Gainer Valuations for 20 May 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 20 May 2015 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 31.156 58.31 B 0.4019 1.31 330.8 K 10.31 M
LNG Cheniere Energy 72.9462 58.19 B 0.3823 0.53 1.57 M 114.28 M
GSAT Globalstar 37.20 11.11 B 1.80 5.08 200.4 K 7.45 M
NG Novagold Resources Inc 4.12 3.02 B 0.11 2.74 777.43 K 3.2 M
REPX Riley Exploration Permian Inc 24.8381 895.04 M 0.4218 1.73 280 6.95 K
OBE Obsidian Energy Ltd 13.3252 606.63 M 0.3435 2.65 276.34 K 3.68 M
RLGT Radiant Logistics 5.33 429.39 M 0.05 0.95 123.64 K 658.99 K
REI Ring Energy Inc 11.21 297.02 M 0.21 1.91 85.3 K 956.21 K
GENC Gencor Industries IN 6.64 251.53 M 0.2067 3.21 19.69 K 130.72 K
PED Pedevco Corp 110.00 192.87 M 2.00 1.85 150 16.5 K
CMT Core Molding Technologies Inc 25.7165 191.46 M 0.3957 1.56 150.1 K 3.86 M
INTT Intest Corp 4.64 175.2 M 0.03 0.65 11.93 K 55.37 K
LODE Comstock Mining Inc 180.00 146.03 M 3.75 2.13 91 16.38 K
EPM Evolution Petroleum Corp 3.6593 142.21 M 0.0208 0.57 77.2 K 282.5 K
SIF Sifco Industries 14.96 128.63 M 0.17 1.15 13 K 194.48 K
OPHC Optimumbank Hlds 10.30 114.3 M 1.10 11.96 52 535.6
CATX Perspective Therapeutics Inc 31.20 97.67 M 15.10 93.79 5.03 M 157.07 M
CEV Eaton Vance California Muni Income Trust 8.1302 76.95 M 0.0972 1.21 14.83 K 120.6 K
SDEV Stablecoin Development Corporation 64779.6602 65.07 M 3036.5469 4.92 2 129.56 K
WYY Widepoint Corp 15.80 62.39 M 0.50 3.27 14.7 K 232.21 K
DIT Amcon Distributing Company 67.9384 58.53 M 4.29 6.74 11.9 K 808.47 K
IBIO Ibio Inc 4600.00 51.03 M 100.00 2.22 108 496.8 K
DXR Daxor Corp 6.8796 50.91 M 0.1887 2.82 9.2 K 63.32 K
ATNM Actinium Pharmaceuticals Inc 80.9999 48.42 M 9.60 13.45 30.54 K 2.47 M
AGIG AGIG 26.25 36.75 M 1.25 5 369 9.69 K
NNVC Nanoviricides Inc 32.40 33.97 M 0.40 1.25 9.54 K 309.26 K
COHN Cohen & CO Inc 6.1841 32.45 M 0.0404 0.66 2.45 K 15.15 K
TOON Kartoon Studios Inc 87.00 31.6 M 0.90 1.05 307 26.71 K
BCHT Birchtech Corp. 3.25 29.99 M 0.50 18.18 17.42 K 56.62 K
CVM Cel-Sci Corp 615.00 23.75 M 15.00 2.5 312 191.88 K
UAVS Ageagle Aerial Systems Inc 45998.1367 23.07 M 249.9922 0.55 1 46 K
MXC Mexco Energy Corp 4.892 21.19 M 0.0465 0.96 1.9 K 9.29 K
CVR Chicago Rivet & Machine Company 22.4205 9.28 M 0.2119 0.95 2 K 44.84 K
VNRX Volitionrx Ltd 3.64 6.01 M 0.09 2.54 44.09 K 160.47 K
PLAG Planet Green Holdings Corp 357.50 5.18 M 2.50 0.7 36 12.87 K
AUMN Golden Minerals Company 10.25 3.4 M 0.4975 5.1 1.55 K 15.9 K
MTNB Matinas Biopharma Hl 50.00 1.21 M 7.00 16.28 1.05 K 52.7 K
ENSV Enservco Corpporation 26.25 29.09 K 0.90 3.55 1.47 K 38.53 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 24.0446 0.371 1.57 1.8 K 43.28 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.6395 0.1772 0.76 826 19.53 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 18.565 0.116 0.63 604 11.21 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 234.018 1.46 T 2.071 0.89 15.5 M 3.63 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 58.98 608.28 B 1.72 3 287.13 K 16.93 M
CL Crude Oil 58.98 1.72 3 287.13 K 16.93 M
BZ Brent Crude 65.03 1.01 1.58 210.4 K 13.68 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 27.399 3.54 T 0.1601 0.59 30.84 M 844.99 M
AMZN Amazon.com Inc 21.193 2.89 T 0.1075 0.51 43.92 M 930.86 M
MU Micron Technology 25.9329 829.5 B 0.2731 1.06 22.87 M 592.99 M
INTC Intel Corp 25.9745 315.55 B 0.1712 0.66 21.36 M 554.81 M
NFLX Netflix Inc 8.879 262.6 B 0.0722 0.82 127.57 M 1.13 B
ADI Analog Devices 53.0247 191.24 B 2.1873 4.3 7.01 M 371.83 M
TMUS T-Mobile US 33.8538 178.71 B 0.7788 2.35 6.23 M 211.05 M
EQIX Equinix Inc 208.8179 104.38 B 4.8123 2.36 1.2 M 250.81 M
REGN Regeneron Pharmaceuticals 509.3291 95.17 B 8.5622 1.71 822.5 K 418.92 M
CDNS Cadence Design Systems, Inc. 19.56 92.34 B 0.16 0.82 4.94 M 96.69 M
CMCSA Comcast Corporation 20.6309 87.04 B 0.1219 0.59 32.66 M 673.82 M
MDLZ Mondelez Intl Inc 31.717 84.1 B 0.3198 1.02 10.11 M 320.67 M
NTES Netease Inc ADR 23.7309 83.01 B 0.6273 2.72 6.48 M 153.73 M
MELI MercadoLibre Inc 145.7421 77.7 B 1.506 1.04 310.5 K 45.25 M
IDXX Idexx Laboratories 68.57 55.67 B 0.895 1.32 975.5 K 66.89 M
XEL XCEL Energy Inc 24.5268 51.46 B 0.1771 0.73 3.42 M 83.79 M
FANG Diamondback Energy 60.3654 49.74 B 0.8148 1.37 1.06 M 64.27 M
COHR Coherent Inc 18.88 44.35 B 0.18 0.96 254.7 K 4.81 M
BIIB Biogen Inc 401.00 37.67 B 5.83 1.48 1.48 M 592.88 M
VOD Vodafone Grp Plc ADR 17.8398 36.35 B 0.4516 2.6 5.93 M 105.84 M
ESLT Elbit Systems Ltd 66.992 33.84 B 0.6664 1 14.1 K 944.59 K
MCHP Microchip Technology 19.6202 33.39 B 0.1451 0.75 3.37 M 66.21 M
EXPE Expedia Group Inc 99.4261 30.75 B 1.6775 1.72 1.41 M 140.31 M
BIDU Baidu Inc ADR 195.51 27.58 B 2.37 1.23 2.61 M 511.08 M
INSM Insmed Inc 23.14 25.47 B 0.21 0.92 271.67 K 6.29 M
INCY Incyte Corp 109.67 24.85 B 1.42 1.31 767.74 K 84.2 M
UTHR United Therapeutic 182.80 24.81 B 4.74 2.66 690.11 K 126.15 M
PFG Principal Financial Group Inc 35.2723 24.51 B 0.227 0.65 1.22 M 43.21 M
ENTG Entegris Inc 13.1651 21.4 B 0.0671 0.51 317.57 K 4.18 M
PTC Ptc Inc 40.56 21.28 B 1.11 2.81 1.27 M 51.32 M
VNOM Viper Energy LP 9.8457 20.99 B 0.068 0.7 30.73 K 302.53 K
ALNY Alnylam Pharmaceuticals 123.95 20.98 B 6.62 5.64 1.12 M 138.28 M
EVRG Evergy Inc 24.6894 20.29 B 0.1549 0.63 516.6 K 12.75 M
WWD Woodward Inc 47.5902 19.66 B 0.2981 0.63 196.72 K 9.36 M
PAAS Pan Amer Silver Corp 8.6554 17.47 B 0.0687 0.8 1.07 M 9.29 M
ASND Ascendis Pharma ADR 18.085 17.1 B 0.335 1.89 37.9 K 685.42 K
HTHT Huazhu Group Ltd ADR 5.3211 15.84 B 0.0278 0.53 320.32 K 1.7 M
CHKP Check Point Software 87.36 14.7 B 0.53 0.61 1 M 87.49 M
QXO Qxo Inc 17.204 14.3 B 0.0896 0.52 350 6.02 K
SMMT Summit Therapeu ADR 11.35 14.27 B 0.84 7.99 70.1 K 795.64 K
COKE Coca Cola Bot Cons 10.7192 13.84 B 0.1448 1.37 219.89 K 2.36 M
RGEN Repligen Cp 41.99 11.44 B 0.28 0.67 438.12 K 18.4 M
BMRN Biomarin Pharmaceuticals 127.97 11.08 B 2.98 2.38 1.07 M 136.45 M
ENSG The Ensign Group IN 20.8545 10.62 B 0.5079 2.5 303.38 K 6.33 M
SSB South State Cp 57.7524 10.25 B 0.7249 1.27 181.9 K 10.51 M
BRKR Bruker Corp 21.2943 10.14 B 0.374 1.79 556.6 K 11.85 M
LFUS Littelfuse Inc 90.1801 9.8 B 0.5409 0.6 71.36 K 6.43 M
TGTX Tg Therapeuticscmn 16.65 9.7 B 0.51 3.16 496.5 K 8.27 M
CTRE Caretrust REIT Inc 7.4304 9.18 B 0.0572 0.78 50.1 K 372.26 K
SAIA Saia Inc 41.90 9.12 B 0.25 0.6 320.24 K 13.42 M
MTCH Match Group Inc 19.7297 8.94 B 0.1082 0.55 2.01 M 39.6 M
WYNN Wynn Resorts Ltd 93.4919 8.93 B 1.172 1.27 2.23 M 208.05 M
AEIS Advanced Energy 28.1593 8.88 B 0.5981 2.17 387.8 K 10.92 M
CORT Corcept Therapeutics 5.86 8.21 B 0.18 3.17 250.51 K 1.47 M
TTMI TTM Technologies 9.87 7.94 B 0.09 0.92 1.68 M 16.58 M
CYTK Cytokinetics 6.21 7.68 B 0.09 1.47 400.81 K 2.49 M
KTOS Kratos Defns 5.78 7.1 B 0.03 0.52 148.93 K 860.83 K
QLYS Qualys Inc 40.17 7 B 0.21 0.53 457.46 K 18.38 M
RUSHB Rush Entpr Cl B 9.768 6.97 B 0.0835 0.86 61.83 K 603.99 K
ARWR Arrowhead Pharma 6.14 6.96 B 0.06 0.99 602.7 K 3.7 M
ORKA Oruka Therapeutics Inc 658.6818 6.92 B 8.1319 1.25 112 73.77 K
FORM Formfactor Inc 8.91 6.68 B 0.05 0.56 158.04 K 1.41 M
RIOT Riot Blockchain Inc 3.779 6.63 B 0.0328 0.88 16.72 K 63.18 K
EXLS Exlservice Holdings 7.058 6.53 B 0.064 0.92 375.27 K 2.65 M
GBCI Glacier Bancorp Inc 19.8107 6.39 B 0.176 0.9 669.6 K 13.27 M
MIDD Middleby Corp 110.15 6.24 B 1.61 1.48 337.67 K 37.19 M
NXST Nexstar Media Group Inc 42.7245 6.2 B 0.8053 1.92 132.43 K 5.66 M
WFRD Weatherford International Plc 13.9182 6.2 B 0.214 1.56 6.72 M 93.6 M
OTEX Open Text Cp 19.0563 6.05 B 0.315 1.68 873.2 K 16.64 M
SIMO Silicon Motion Techn ADR 23.6937 5.83 B 0.1395 0.59 233.47 K 5.53 M
VRNS Varonis Systems Inc 7.1633 5.65 B 0.1833 2.63 603.39 K 4.32 M
ABCB Ameris Bancorp 22.5986 5.58 B 0.2358 1.05 236.8 K 5.35 M
CACC Credit Acceptance 234.72 5.43 B 5.71 2.49 58.79 K 13.8 M
PTCT Ptc Therapeutics 53.94 5.43 B 2.85 5.58 679.41 K 36.65 M
VSEC V S E Cp 28.9648 5.32 B 0.409 1.43 17.21 K 498.37 K
AAON Aaon Inc 15.0581 5.18 B 0.4153 2.84 340.13 K 5.12 M
IONS Ionis Pharmaceuticals 67.56 5.15 B 3.35 5.22 2.76 M 186.47 M
LKQ LKQ Corp 25.5061 5.15 B 0.1511 0.6 1.14 M 29.1 M
PSMT Pricesmart Inc 73.8124 5.13 B 0.3691 0.5 156.98 K 11.59 M
PEGA Pegasystems Inc 10.6893 5.09 B 0.3459 3.34 463.4 K 4.95 M
CIGI Colliers Intl Grp IN 35.513 4.89 B 0.5438 1.56 128.06 K 4.55 M
NSIT Insight Enterpr 29.27 4.81 B 0.26 0.9 261.23 K 7.65 M
ICUI I C U Medical Inc 97.90 4.47 B 1.09 1.13 186.84 K 18.29 M
GLNG Golar Lng Ltd 40.0851 4.45 B 0.3124 0.79 1.01 M 40.5 M
MAT Mattel Inc 22.8055 4.45 B 0.1151 0.51 4.2 M 95.72 M
AAOI Applied Optoelect 15.16 4.42 B 0.63 4.34 220.41 K 3.34 M
IPAR Inter Parfums Inc 27.2995 4.36 B 0.5588 2.09 46.16 K 1.26 M
MGNI Magnite Inc 17.09 4.17 B 0.34 2.03 611.7 K 10.45 M
OLED Universal Display 49.5595 4.05 B 1.206 2.49 737.83 K 36.57 M
WSFS WSFS Financial Corp 22.5262 4.04 B 0.1596 0.71 82.9 K 1.87 M
INDB Independent Bk Corp 33.2442 4 B 0.1917 0.58 130.6 K 4.34 M
DIOD Diodes Inc 26.50 3.96 B 0.17 0.65 124.5 K 3.3 M
IOVA Iovance Biotherapeutics Inc 10.74 3.78 B 0.06 0.56 330.4 K 3.55 M
PRIM Primoris Services Cp 16.7968 3.74 B 0.3522 2.14 143.52 K 2.41 M
PTEN Patterson-Uti Energy 16.7137 3.74 B 0.2964 1.81 2.94 M 49.11 M
VKTX Viking Thera 9.01 3.7 B 0.05 0.56 99.93 K 900.41 K
TOWN Towne Bank 11.5134 3.35 B 0.079 0.69 146.64 K 1.69 M
LBTYA Liberty Global Ord A 23.5242 3.32 B 0.9724 4.31 7.05 M 165.87 M
MCHB Mechanics Bank 18.2673 3.28 B 0.3351 1.87 197.75 K 3.61 M
PPLI People Incorporated 13.2282 3.26 B 0.0726 0.55 3.21 M 42.43 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UNH Unitedhealth Group Inc 101.9769 356.28 B 0.5804 0.57 3.38 M 344.6 M
GE General Electric Company 114.0149 348.14 B 1.1963 1.06 8.38 M 955.75 M
HSBC HSBC Holdings Plc ADR 26.7977 308.53 B 0.2578 0.97 2.08 M 55.87 M
CAT Caterpillar Inc 67.1411 274.04 B 0.5268 0.79 3.84 M 257.93 M
TMO Thermo Fisher Scientific Inc 127.7168 267.38 B 1.4221 1.13 1.86 M 237.36 M
BABA Alibaba Group Holding ADR 88.0394 262.16 B 2.4169 2.82 29.81 M 2.62 B
BML-PH Bank of America Corporation 11.7003 260.69 B 0.0615 0.53 15.92 K 186.29 K
TTE Totalenergies Se ADR 22.8625 193.21 B 0.1864 0.82 555.2 K 12.69 M
DHR Danaher Corp 35.3463 165.29 B 0.2153 0.61 6.12 M 216.17 M
COP ConocoPhillips 46.3229 161.54 B 0.2789 0.61 4.84 M 224.09 M
SCCO Southern Copper Corp 21.2127 150.2 B 0.3038 1.45 1.2 M 25.42 M
T American Telephone and Telegraph Inc. 14.2372 146.86 B 0.1028 0.73 27.28 M 388.4 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6234 145.42 B 0.0546 0.98 983.5 K 5.53 M
RIO Rio Tinto Plc ADR 19.7588 140.51 B 0.1682 0.86 1.83 M 36.08 M
HDB Hdfc Bank Ltd ADR 12.0627 132.77 B 0.076 0.63 2.42 M 29.23 M
NEM Newmont Mining Corp 21.5739 130.07 B 0.4757 2.25 5.59 M 120.59 M
BMY Bristol-Myers Squibb Company 47.7328 127.02 B 0.5597 1.19 7.38 M 352.26 M
IBN Icici Bank Ltd ADR 8.6671 123.69 B 0.0897 1.05 6.65 M 57.68 M
BP BP Plc ADR 22.4348 114.85 B 0.1333 0.6 3.04 M 68.11 M
AEM Agnico-Eagle Mines Ltd 27.0427 101.51 B 0.2391 0.89 1.5 M 40.69 M
VLO Valero Energy Corp 39.5922 99.49 B 0.2301 0.58 4.32 M 171.2 M
CNQ Canadian Natural Resources 9.0148 99.03 B 0.084 0.94 4.72 M 42.52 M
ING ING Groep N.V. ADR 9.1713 94.32 B 0.0884 0.97 1.74 M 15.94 M
PWR Quanta Services 29.1721 89.12 B 0.1969 0.68 1.17 M 34.11 M
JCI Johnson Controls Intl 25.0548 85.71 B 0.3927 1.59 8.04 M 201.56 M
SU Suncor Energy Inc 19.5965 77.64 B 0.2035 1.05 2.57 M 50.44 M
USB-PH U.S. Bancorp 16.0487 77.25 B 0.1743 1.1 59.17 K 949.57 K
BCS Barclays Plc ADR 12.061 77.09 B 0.4006 3.44 5.11 M 61.62 M
APO Apollo Global Management Llc C 13.567 72.18 B 0.1494 1.11 1.59 M 21.62 M
AJG Arthur J. Gallagher & Company 40.5372 71.95 B 0.6551 1.64 1.49 M 60.4 M
AON AON Plc 92.1518 71.24 B 0.7032 0.77 1.16 M 107.3 M
URI United Rentals 99.9979 69.85 B 1.201 1.22 1.25 M 124.95 M
NWG Natwest Group Plc ADR 6.6539 63.56 B 0.1265 1.94 501.25 K 3.34 M
CAH Cardinal Health 65.1897 63.51 B 0.57 0.88 2.7 M 176 M
AFL Aflac Inc 25.1328 62.07 B 0.1787 0.72 4.81 M 120.8 M
EW Edwards Lifesciences Corp 22.06 60.21 B 0.2133 0.98 6.68 M 147.45 M
MPLX Mplx LP 28.559 57.54 B 0.175 0.62 43.2 K 1.23 M
OXY Occidental Petroleum Corp 55.3419 55.74 B 0.5634 1.03 3.63 M 200.76 M
FNV Franco Nev Corp 47.7808 50.81 B 0.6027 1.28 429.7 K 20.53 M
A Agilent Technologies 38.9327 50.8 B 0.2193 0.57 2.65 M 103.26 M
LHX L3Harris Technologies Inc 64.4182 50.54 B 0.3894 0.61 691.2 K 44.53 M
INFY Infosys Ltd ADR 5.8208 50.18 B 0.0581 1.01 9.24 M 53.77 M
TEVA Teva Pharmaceutical Industries Ltd ADR 56.772 50.14 B 0.4373 0.78 3.49 M 197.88 M
CVE Cenovus Energy Inc 13.4071 49.86 B 0.1269 0.96 1.85 M 24.78 M
VEEV Veeva Systems Inc 27.76 49.61 B 0.37 1.35 465.25 K 12.92 M
MT Arcelormittal ADR 23.5088 48.29 B 0.229 0.98 1.75 M 41.05 M
HEI Heico Corp 30.6911 47.9 B 1.4603 5 1.47 M 45.01 M
WAT Waters Corp 134.76 46.81 B 1.57 1.18 595.93 K 80.31 M
DVN Devon Energy Corp 44.7737 46.64 B 0.7075 1.61 2.95 M 131.89 M
ARES Ares Management LP 12.3632 46.31 B 0.1712 1.4 68.4 K 845.64 K
IQV Iqvia Holdings Inc 68.81 45.95 B 0.44 0.64 731.5 K 50.33 M
SKYD Skydance Corporation 48.2365 43.87 B 0.3001 0.63 2.19 M 105.78 M
YUM Yum! Brands 57.6604 43.28 B 0.3464 0.6 4.93 M 284.41 M
DHI D.R. Horton 23.9008 42.24 B 0.1332 0.56 4.7 M 112.44 M
AIG American International Group 45.877 41.28 B 0.4208 0.93 6.56 M 300.82 M
STM Stmicroelectronics N.V. ADR 7.076 39.82 B 0.1626 2.35 1.55 M 10.96 M
FIX Comfort Systems USA 21.2338 39.18 B 0.3168 1.51 533.16 K 11.32 M
WEC Wisconsin Energy Corp 34.3235 38.54 B 0.3522 1.04 1.49 M 51.09 M
CIEN Ciena Corp 23.09 38.19 B 0.18 0.79 2.97 M 68.55 M
PEG Public Service Enterprise Group Inc 29.5401 37.4 B 0.2045 0.7 3.5 M 103.27 M
IX Orix Corp ADR 4.8408 36.53 B 0.0797 1.67 773 K 3.74 M
HIG Hartford Financial Services Group 33.5934 36.06 B 0.2061 0.62 2.16 M 72.46 M
HEI-A HEICO Corporation 25.6309 35.71 B 0.3864 1.53 354.67 K 9.09 M
MTD Mettler-Toledo International 331.30 35.05 B 1.71 0.52 109.47 K 36.27 M
CNC Centene Corp 35.475 33.93 B 0.29 0.82 2.23 M 79.17 M
RMD Resmed Inc 50.2348 33.16 B 0.3685 0.74 709.8 K 35.66 M
EC Ecopetrol S.A. ADR 5.5339 32.09 B 0.0619 1.13 456 K 2.52 M
LH Laboratory Corp of America Holdings 97.8625 30.19 B 0.9905 1.02 1.73 M 169.41 M
PHG Koninklijke Philips Electronics ADR 21.573 30.1 B 0.1542 0.72 890.7 K 19.22 M
DGX Quest Diagnostics Inc 59.8266 28.66 B 1.5383 2.64 2.11 M 126.23 M
EME Emcor Group 44.2985 28.58 B 0.4106 0.94 209.4 K 9.28 M
DOV Dover Corp 54.50 28.33 B 0.4214 0.78 1.16 M 63.41 M
BBDO Banco Bradesco S.A. ADR 4.886 27.27 B 0.1279 2.69 1.2 K 5.86 K
CNP Centerpoint Energy Inc 14.2747 27.05 B 0.0974 0.69 4.35 M 62.12 M
FE Firstenergy Corp 22.8402 26.99 B 0.2104 0.93 2.87 M 65.5 M
PPL PPL Corp 19.9451 26.87 B 0.1431 0.72 5.09 M 101.44 M
LVS Las Vegas Sands 37.9919 26.02 B 0.9327 2.52 4.8 M 182.41 M
JBL Jabil Inc. 22.6675 26.01 B 0.1742 0.77 986.1 K 22.35 M
FTI Technipfmc Plc 28.1092 24.88 B 0.5818 2.11 2.85 M 80.22 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 58.7474 24.8 B 0.339 0.58 89 K 5.23 M
SYF Synchrony Financial 25.8431 23.82 B 0.467 1.84 634.5 K 16.4 M
RL Ralph Lauren Corp 105.8755 23.74 B 0.556 0.53 1.06 M 111.77 M
THC Tenet Healthcare Corp 51.81 23 B 0.82 1.61 2.63 M 136.09 M
PKG Packaging Corp of America 51.1148 22.67 B 0.3892 0.77 853.3 K 43.62 M
BR Broadridge Financial Solutions Llc 44.9438 21.75 B 0.3049 0.68 700.2 K 31.47 M
NI NiSource Inc 13.0824 21.61 B 0.0776 0.6 9.53 M 124.66 M
RS Reliance Steel & Aluminum Company 52.8354 21.45 B 0.4241 0.81 439.64 K 23.23 M
IFF International Flavors & Fragrances 90.3138 21.14 B 1.2602 1.42 419.1 K 37.85 M
TSN Tyson Foods 33.3096 21.06 B 0.3529 1.07 5.47 M 182.23 M
DD Du Pont De.Nemours Inc 23.0409 20.56 B 0.1399 0.61 8.85 M 203.91 M
BG Bunge Ltd 67.4933 19.44 B 0.5926 0.89 983.8 K 66.4 M
LYB Lyondellbasell Industries NV 55.6589 19.23 B 0.3171 0.57 2.46 M 136.92 M
J Jacobs Engineering Group Inc 33.4227 18.47 B 0.3254 0.98 620.88 K 20.75 M
SNX Synnex Corp 36.813 18.22 B 0.3445 0.94 119.14 K 4.39 M
RVTY RVTY 52.1532 17.93 B 0.7495 1.46 738.4 K 38.51 M
RBA Ritchie Bros. Auctioneers Inc 23.3703 17.84 B 0.4666 2.04 711.6 K 16.63 M
JHX James Hardie Industries Se ADR 10.0254 17.38 B 0.123 1.24 19.35 K 193.99 K
JLL Jones Lang Lasalle Inc 168.4063 17.36 B 2.4846 1.5 373.32 K 62.87 M
IEX Idex Corp 68.3603 17.33 B 0.3825 0.56 305.81 K 20.9 M
WF Woori Finance Holdings Co. Ltd ADR 15.2935 17.13 B 0.133 0.88 3.88 K 59.38 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNP Pinetree Capital Ltd 18.00 2.00 12.5 1.89 K 34.06 K
TC Tucows Inc 28.67 2.41 9.18 2.6 K 74.54 K
DXT Dexterra Group Inc 10.446 0.6228 6.34 126.66 K 1.32 M
KEI Kolibri Global Energy Inc 9.10 0.50 5.81 32.14 K 292.47 K
CTC Canadian Tire Corp Ltd 188.413 8.0176 4.44 313 58.97 K
SGY Surge Energy Inc 20.1579 0.8317 4.3 214.76 K 4.33 M
MAL Magellan Aero 12.68 0.4982 4.09 109.81 K 1.39 M
PHX Phx Energy Services Corp 3.5857 0.1406 4.08 123.13 K 441.5 K
GEI Gibson Energy Inc 11.3849 0.4394 4.01 406.77 K 4.63 M
WRG Western Energy Services Corp 811.20 31.20 4 575 466.44 K
ACX Act Energy Technologies Ltd 10.002 0.3774 3.92 58.85 K 588.59 K
TOT Total Energy Services Inc 12.2874 0.4014 3.38 11.66 K 143.22 K
EDV Endeavour Mining Corp 5.2515 0.1641 3.23 82.02 K 430.73 K
BU Burcon Nutrascience Corp 47.9735 1.4888 3.2 181 8.68 K
TVK Terravest Capital Inc 4.7712 0.1468 3.17 14.17 K 67.61 K
VLN Velan Inc Sv 17.0679 0.5211 3.15 2.1 K 35.84 K
PD Precision Drilling Corp 170.80 5.20 3.14 1.31 M 224.47 M
OGC Oceanagold Corp 8.2844 0.2519 3.14 201.77 K 1.67 M
OR Osisko Gold Royalties Ltd 15.5248 0.4579 3.04 280.84 K 4.36 M
CFW Calfrac Well Services Ltd 428.50 12.50 3 7.01 K 3 M
KEL Kelt Exploration Ltd 8.61 0.24 2.87 339.2 K 2.92 M
NG Novagold Res Inc 5.04 0.14 2.86 118.34 K 596.42 K
MTY Mty Food Group Inc 28.1433 0.7551 2.76 126 K 3.55 M
CSU Constellation Software Inc 433.4237 11.4505 2.71 48.84 K 21.17 M
OBE Obsidian Energy Ltd 16.52 0.42 2.61 1.52 M 25.1 M
AGI Alamos Gold Inc Cls A 7.5369 0.1768 2.4 319.3 K 2.41 M
KLS Kelso Technologies Inc 4.50 0.10 2.27 45.1 K 202.95 K
LGO Largo Resources Ltd 9.00 0.20 2.27 8.85 K 79.65 K
PEY Peyto Exploration and Dvlpmnt Corp 7.6903 0.1708 2.27 391.9 K 3.01 M
CXI Currency Exchange International Corp 31.90 0.69 2.21 2.3 K 73.37 K
SII Sprott Inc 17.697 0.3377 1.95 6.66 K 117.86 K
CEU Ces Energy Solutions Corp 5.6741 0.1046 1.88 1.09 M 6.2 M
CG Centerra Gold Inc 3.4091 0.0601 1.79 341.6 K 1.16 M
AIM Aimia Inc 12.3609 0.2167 1.78 403.9 K 4.99 M
AAV Advantage Oil & Gas Ltd 7.54 0.13 1.75 247.01 K 1.86 M
PXT Parex Resources Inc 7.2698 0.1223 1.71 487.7 K 3.55 M
VBNK Versabank 5.67 0.093 1.67 5.9 K 33.45 K
RBA Rb Global Inc 27.9433 0.4419 1.61 205.1 K 5.73 M
MDP Medexus Pharmaceuticals Inc 4.80 0.075 1.59 1.71 K 8.22 K
WFG West Fraser Timber CO Ltd 60.6672 0.9441 1.58 214.6 K 13.02 M
FTS-PJ Fortis Srs J Cum Red First Prf 13.4689 0.2095 1.58 2.8 K 37.71 K
AQN-PA Algonquin Power A Cum Rr Prf 11.11 0.1717 1.57 2.5 K 27.77 K
AIF Altus Group Ltd 16.6438 0.2503 1.53 83.09 K 1.38 M
AFN Ag Growth International Inc 36.3173 0.542 1.52 34 K 1.23 M
BOS Airboss America J 12.2645 0.1825 1.51 22.39 K 274.66 K
CGO Cogeco Inc Sv 35.2448 0.5169 1.49 9.1 K 320.59 K
PSI Pason Systems Inc 13.2393 0.1936 1.48 23.97 K 317.39 K
XTC Exco Tech 9.0893 0.1308 1.46 80.38 K 730.62 K
OTEX Open Text Corp 23.5777 0.3353 1.44 670 K 15.8 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 12.2497 0.1739 1.44 36.31 K 444.79 K
KEY Keyera Corp 19.4975 0.2748 1.43 638.99 K 12.46 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 12.4468 0.1737 1.42 3.46 K 43.05 K
SGR-U Slate Grocery REIT 4.1717 0.0582 1.41 1.02 K 4.28 K
DRT Dirtt Environmental Solutions Ltd 7.7065 0.1054 1.39 617.93 K 4.76 M
CIGI Colliers International Group Inc 43.2544 0.5766 1.35 79.22 K 3.43 M
CAS Cascades Inc 5.4123 0.0715 1.34 107.84 K 583.69 K
MEQ Mainstreet Eq J 37.8902 0.4989 1.33 27.4 K 1.04 M
BNE Bonterra Energy Corp 26.2511 0.3326 1.28 61.07 K 1.6 M
CPH Cipher Pharmaceuticals Inc 12.50 0.15 1.21 69.2 K 865 K
SJ Stella Jones Inc 40.2132 0.4655 1.17 39.7 K 1.6 M
BIR Birchcliff Energy Ltd 5.0322 0.0578 1.16 340.6 K 1.71 M
TRP-PA TC Energy Corp Pref Series 1 11.5418 0.1319 1.16 35.62 K 411.18 K
CGI CDN General Inv 14.6175 0.1634 1.13 2.54 K 37.14 K
FNV Franco-Nevada Corp 58.0409 0.6353 1.11 368.5 K 21.39 M
SGR-UN Slate Grocery REIT 5.0347 0.0539 1.08 127.1 K 639.91 K
SEC Senvest Capital 191.01 2.00 1.06 6.4 K 1.22 M
TVE Tamarack Valley Energy Ltd 3.3318 0.0347 1.05 866.03 K 2.89 M
CIU-PC CU Inc Pref C 10.3591 0.1058 1.03 3.99 K 41.3 K
IMO Imperial Oil 38.0994 0.3875 1.03 943.77 K 35.96 M
ADEN Adentra Inc 12.2457 0.1245 1.03 27.5 K 336.76 K
BDGI Badger Infrastructure Solutions Ltd 23.7368 0.2399 1.02 103.7 K 2.46 M
TVA-B TVA Group Inc 4.99 0.05 1.01 1.2 K 5.99 K
BTE Baytex Energy Corp 18.6312 0.1822 0.99 1.01 M 18.83 M
RBN-UN Blue Ribbon Income Fund 4.8839 0.0476 0.98 19.88 K 97.1 K
AI Atrium Mortgage Investment Corp 5.4071 0.0485 0.91 15.6 K 84.35 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.4204 0.101 0.89 1.9 K 21.7 K
FTS-PF Fortis 1St Cum Red Srs F Prf 13.4593 0.1158 0.87 3.77 K 50.81 K
ESI Ensign Energy Services Inc 3.6243 0.0309 0.86 416.81 K 1.51 M
HOT-UN American Hotel Income Properties REIT LP 6.1731 0.0518 0.85 66.81 K 412.41 K
TA Transalta Corp 8.3696 0.0685 0.83 478.28 K 4 M
BYD Boyd Group Services Inc 53.5685 0.4365 0.82 39.6 K 2.12 M
AQN-PD Algonquin Power & Utilities Corp 12.7832 0.1027 0.81 5.5 K 70.31 K
FC Firm Capital Mortgage Inv. Corp 5.2958 0.0423 0.81 18.26 K 96.69 K
TGO Terago Inc 6.30 0.05 0.8 2.8 K 17.64 K
SU Suncor Energy Inc 23.8934 0.1837 0.77 2.22 M 52.99 M
FFH Fairfax Financial Holdings Ltd 512.8793 3.7997 0.75 13.4 K 6.87 M
CCA Cogeco Communications Inc 44.446 0.3258 0.74 65.74 K 2.92 M
CVE Cenovus Energy Inc 16.3611 0.1188 0.73 1.41 M 23.07 M
WN-PE George Weston 4.75 Ser V Prf 13.2273 0.0929 0.71 3.95 K 52.26 K
MTL Mullen Group Ltd 12.0898 0.083 0.69 379.8 K 4.59 M
TNT-UN True North Commercial Real Estate Investment Trust 14.1446 0.0928 0.66 3.7 K 52.36 K
LB-PH Laurentian Bank of Canada Pref H 12.9488 0.084 0.65 1.1 K 14.24 K
WCP Whitecap Resources Inc 7.4964 0.0481 0.65 1.26 M 9.47 M
SIA Sienna Senior Living Inc 7.991 0.0512 0.64 85.41 K 682.49 K
MFC-PK Manulife Financial Corp Pref K 12.8718 0.0821 0.64 2.6 K 33.47 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.5941 0.0727 0.63 4.21 K 48.81 K
WTE Westshore Terminals Investment Corp 19.3559 0.1211 0.63 79.97 K 1.55 M
PSLV-U Sprott Physical Silver Trust 6.66 0.04 0.6 8.49 K 56.54 K
DOL Dollarama Inc 22.9408 0.1348 0.59 635.7 K 14.58 M
ESP-PA Brompton Energy Split Corp. 8.5173 0.0496 0.59 2.5 K 21.29 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 12.90 83.6 B 0.34 2.71 31.18 K 402.23 K
BRDCY Bridgestone Corporation 15.9341 33.47 B 0.2954 1.89 26.33 K 419.58 K
HOS Hornbeck Offshore Services, Inc 16.32 1.74 B 0.11 0.68 1.2 M 19.52 M
GAMI GAMCO Investors Inc 31.883 536.94 M 0.1601 0.5 13.56 K 432.21 K
SDCH SideChannel Inc. 4.20 5.76 M 0.20 5 10.8 K 45.36 K
SEII Sharing Economy International Inc 620.00 1.29 M 12.00 1.97 31 19.22 K
BLSP Blue Sphere Corporation 6.877 216.59 K 0.377 5.8 245.02 K 1.69 M
ERINQ Erin Energy Corporation 6.99 21.53 K 0.09 1.3 551.62 K 3.86 M
AXPWQ Axion Power International Inc 476.00 9.6 K 12.60 2.72 174 82.82 K
CBKCQ Christopher & Banks Corporation 6.20 3.86 K 0.07 1.14 149.44 K 926.55 K
NSLPQ New Source Energy Partners L.P 5.44 3.75 K 0.07 1.3 34.37 K 186.98 K
EVKG Ever-Glory International Group Inc. 5.65 2.92 K 0.06 1.07 1.6 K 9.04 K
SIMPQ Simply Inc 640.00 1.55 K 17.50 2.81 329 210.56 K
CYRNQ CYRNQ 65.402 799 1.202 1.87 3.69 K 241.01 K
YVRLF Liquid Media Group Ltd. 76.398 482 3.796 5.23 13 993.17
PBYA ProBility Media Corporation 5.70 0.70 14 7.64 K 43.57 K
SOGFF Strategic Oil & Gas Ltd 3.378 0.238 7.58 250 844.5
SRSCQ Sears Canada Inc 8.84 0.25 2.91 16.59 K 146.7 K
PZOO Pazoo Inc 355.00 10.00 2.9 683 242.47 K
HMNY Helios and Matheson Analytics Inc 617.50 15.00 2.49 32 19.76 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKRR SKRR Exploration Inc 30.00 6.00 25 276 8.28 K
WLR Walker Lane Resources Ltd. 10.50 1.75 20 848 8.9 K
ENA Enablence Technologies Inc 7.20 1.20 20 225 1.62 K
USS Uniserve Communications Corporation 3.1579 0.5263 20 684 2.16 K
COMP Uniserve Communications Corporation 3.1579 0.5263 20 684 2.16 K
CCMC Core Critical Metals Corp. 7.3333 1.1666 18.92 3 K 22 K
LTV Leonovus Inc 3.90 0.60 18.18 29.13 K 113.62 K
VRB Vanadiumcorp Resource Inc 3.50 0.50 16.67 3.04 K 10.65 K
CTA Centaurus Energy Inc 210.00 20.00 10.53 7.27 K 1.53 M
CTEK CLEANTEK Industries Inc 88.8235 8.2353 10.22 1.78 K 158.37 K
MGMA Magma Silver Corp. 176.00 16.00 10 137 24.11 K
KTN Kootenay Silver Inc 4.70 0.40 9.3 6.38 K 29.99 K
PUMA Puma Exploration Inc 12.00 1.00 9.09 3.3 K 39.6 K
PGP Power Group Projects Corp 6.50 0.50 8.33 10 65
SRC Stakeholder Gold Corp 7.20 0.40 5.88 263 1.89 K
OBUL One Bullion Limited 6.0102 0.2454 4.26 584 3.51 K
IEI Imperial Equities Inc 3.9325 0.1254 3.29 300 1.18 K
KNOX Vault Strategic Mining Corp. 16.00 0.50 3.23 100 1.6 K
LQWD LQwD FinTech Corp 4.60 0.10 2.22 50 230
AVN Avanti Energy Inc 13.50 0.25 1.89 600 8.1 K
AXL Arrow Exploration Corp 8.2051 0.0854 1.05 2.01 K 16.5 K
© 2026 - CastFwd Corp.