Gainer Valuations for 6 August 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 6 August 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 28.681 58.31 B 0.5037 1.79 386.2 K 11.08 M
GSAT Globalstar 29.85 11.11 B 0.60 2.05 128.65 K 3.84 M
SEB Seaboard Corporation 3250.5647 3.62 B 69.8201 2.2 200 650.11 K
NG Novagold Resources Inc 3.12 3.02 B 0.18 6.12 1.05 M 3.28 M
NOG Northern Oil and Gas 40.7169 2.44 B 1.9428 5.01 332.49 K 13.54 M
REPX Riley Exploration Permian Inc 16.6556 895.04 M 0.2531 1.54 740 12.33 K
OBE Obsidian Energy Ltd 8.556 606.63 M 0.621 7.83 431.06 K 3.69 M
GTE Gran Tierra Energy Inc 22.50 338.94 M 0.70 3.21 102.79 K 2.31 M
REI Ring Energy Inc 8.75 297.02 M 0.49 5.93 139.2 K 1.22 M
INFU Infusystems Holdings 3.14 292.38 M 0.04 1.29 10 K 31.4 K
EVI Evi Industries Inc 4.5131 281.86 M 0.0901 2.04 2.6 K 11.73 K
FRD Friedman Industries Inc 5.2709 270.98 M 0.0447 0.86 6.3 K 33.21 K
GENC Gencor Industries IN 6.46 251.53 M 0.1333 2.11 3.68 K 23.75 K
INTT Intest Corp 4.25 175.2 M 0.07 1.67 36.21 K 153.88 K
LODE Comstock Mining Inc 145.00 146.03 M 5.00 3.57 456 66.12 K
ARMP Armata Pharmaceuticals Inc 1400.00 141.29 M 70.00 5.26 253 354.2 K
OPHC Optimumbank Hlds 9.40 114.3 M 0.30 3.3 6.64 K 62.44 K
CVU CPI Aerostructures 9.30 61.35 M 0.30 3.33 18.71 K 173.99 K
TGEN TGEN 4.15 53.43 M 0.06 1.47 8.71 K 36.15 K
WWR Westwater Resources 516.00 52.86 M 11.94 2.37 26 13.42 K
IBIO Ibio Inc 3300.00 51.03 M 50.00 1.54 26 85.8 K
DXR Daxor Corp 6.3289 50.91 M 0.0685 1.09 6.04 K 38.22 K
XTNT Xtant Medical Holdings Inc 42.84 39.06 M 0.84 2 463 19.83 K
MLSS Milestone Scientific 3.25 27.36 M 0.06 1.88 7.33 K 23.83 K
CVR Chicago Rivet & Machine Company 18.5263 9.28 M 0.1397 0.76 1.3 K 24.08 K
VNRX Volitionrx Ltd 3.45 6.01 M 0.04 1.17 8.03 K 27.7 K
PLAG Planet Green Holdings Corp 445.00 5.18 M 10.00 2.3 30 13.35 K
AUMN Golden Minerals Company 7.00 3.4 M 0.125 1.82 577 4.04 K
TPHS Trinity Pl Hlds Inc 6.3734 1.97 M 0.1494 2.4 201 1.28 K
SCPX Scorpius Holdings Inc 89675.4375 12.23 K 1243.5703 1.41 1 89.68 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.0621 0.4615 2.04 4.72 K 108.83 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 17.8546 0.3531 2.02 6.99 K 124.8 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.6813 0.1473 0.56 2.11 K 56.35 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 14.677 1.1 B 0.124 0.85 32.73 K 480.38 K
RU Rubber 188.40 3.70 2 4 753.6
DC Class III Milk 16.51 0.17 1.04 177 2.92 K
ZB U.S. Treasury Bond Futures 156.7188 1.0625 0.68 189.41 K 29.68 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NFLX Netflix Inc 12.645 262.6 B 0.274 2.21 247.17 M 3.13 B
MDLZ Mondelez Intl Inc 36.6481 84.1 B 0.4071 1.12 24.39 M 893.74 M
NDAQ Nasdaq Inc 14.7953 60.65 B 0.0869 0.59 4.53 M 66.97 M
CCEP Coca-Cola Europacific Partners Plc 25.079 51.56 B 0.7281 2.99 9.46 M 237.22 M
XEL XCEL Energy Inc 24.921 51.46 B 0.2934 1.19 3.94 M 98.24 M
FANG Diamondback Energy 54.1774 49.74 B 1.6219 3.09 1.97 M 106.61 M
EXC Exelon Corp 15.5798 47.24 B 0.1266 0.82 11.25 M 175.27 M
NTRA Natera Inc 17.83 46.46 B 0.34 1.94 258.62 K 4.61 M
ESLT Elbit Systems Ltd 75.2503 33.84 B 1.1098 1.5 10.5 K 790.13 K
RYAAY Ryanair Hlds Plc ADR 28.5565 31.98 B 0.2378 0.84 1.81 M 51.7 M
DXCM Dexcom 23.3275 30.24 B 1.84 8.56 14.65 M 341.66 M
BIDU Baidu Inc ADR 174.46 27.58 B 1.72 1 4.4 M 767.15 M
VTRS Viatris Inc 44.901 23.53 B 0.6484 1.47 16.21 M 728.04 M
SBAC SBA Communications 111.4475 19.88 B 0.6881 0.62 1.29 M 144 M
HST Host Marriott Financial Trust 12.2861 17.56 B 0.0778 0.64 8.15 M 100.08 M
PAAS Pan Amer Silver Corp 5.2722 17.47 B 0.1889 3.72 4.3 M 22.65 M
TSEM Tower Semiconductor 14.21 17.29 B 0.28 2.01 835.5 K 11.87 M
APA Apa Corp 35.8367 15.15 B 1.6611 4.86 6.18 M 221.35 M
ARCC Ares Capital Corp 5.7479 13.97 B 0.0394 0.69 1.09 M 6.28 M
TRMB Trimble Navigation 19.52 12.54 B 0.34 1.77 4.05 M 78.96 M
UHAL A M E R C O 35.404 11.03 B 0.6941 2 595 K 21.07 M
LFUS Littelfuse Inc 82.7612 9.8 B 0.4777 0.58 139.56 K 11.55 M
AMKR Amkor Technology 3.9892 8.67 B 0.1395 3.62 1.61 M 6.43 M
CORT Corcept Therapeutics 5.25 8.21 B 0.34 6.92 612.89 K 3.22 M
CYTK Cytokinetics 7.00 7.68 B 0.08 1.16 667.04 K 4.67 M
VICR Vicor Cp 10.95 7.55 B 0.18 1.67 75.01 K 821.33 K
CHRD Chord Energy Corp 6.0513 7.38 B 1.0136 20.12 22.97 M 138.99 M
KTOS Kratos Defns 5.64 7.1 B 0.20 3.68 434.74 K 2.45 M
ZG Zillow Grp Inc Cl A 23.70 7.05 B 1.1164 4.94 2.17 M 51.32 M
PPC Pilgrim's Pride 17.1055 7.04 B 0.1062 0.62 1.19 M 20.41 M
Z Zillow Group Cl C 26.95 6.92 B 1.71 6.77 73.13 K 1.97 M
CPB Campbell Soup Company 35.3654 6.82 B 0.3433 0.98 1.36 M 48.26 M
FSV Firstsrvce Sub VT Sh 29.3264 6.58 B 0.4827 1.67 19.5 K 571.86 K
AVAV Aerovironment Inc 26.47 6.45 B 0.23 0.88 105.27 K 2.79 M
CWST Casella Waste Sys 6.45 6.3 B 0.16 2.54 272.94 K 1.76 M
WFRD Weatherford International Plc 10.514 6.2 B 0.7003 7.14 12.8 M 134.59 M
CZR Caesars Entertainment Inc 8.98 5.97 B 0.22 2.51 387.2 K 3.48 M
SSRM Ssr Mining Inc 5.162 5.92 B 0.0953 1.88 1.76 M 9.08 M
AAON Aaon Inc 14.2066 5.18 B 0.5294 3.87 486.35 K 6.91 M
GGAL Grupo Fin Galicia ADR 15.2594 5.15 B 0.9012 6.28 675.8 K 10.31 M
MEOH Methanex Cp 36.6236 5.14 B 0.9561 2.68 1.66 M 60.93 M
CIGI Colliers Intl Grp IN 46.2585 4.89 B 2.5536 5.84 26.65 K 1.23 M
WING Wingstop Inc 22.406 4.79 B 0.1353 0.61 757.2 K 16.97 M
IRDM Iridium Comm Inc 6.3792 4.78 B 0.0846 1.34 1.33 M 8.5 M
SLMBP SLM Cp Srs B Pfd 26.9513 4.76 B 0.2666 1 1.28 K 34.5 K
OPCH Option Care Health Inc 11.00 4.75 B 0.36 3.38 222.39 K 2.45 M
CHEF The Chefs Warehouse 16.34 4.66 B 0.14 0.86 113.15 K 1.85 M
CAR Avis Budget Group 42.2513 4.51 B 0.5986 1.44 2.82 M 119.33 M
AAOI Applied Optoelect 20.95 4.42 B 1.95 10.26 1.65 M 34.49 M
ITRI Itron Inc 32.54 4.38 B 1.63 5.27 1.19 M 38.61 M
MYRG MYR Group Inc 29.80 4.35 B 0.85 2.94 300.7 K 8.96 M
FELE Franklin Electric Company 26.2456 4.28 B 0.2845 1.1 321.42 K 8.44 M
CRVL Corvel Cp 11.0533 4.15 B 0.07 0.64 119.59 K 1.32 M
IOVA Iovance Biotherapeutics Inc 8.01 3.78 B 0.26 3.35 685.6 K 5.49 M
PRIM Primoris Services Cp 17.216 3.74 B 0.9962 6.14 1.17 M 20.14 M
PTEN Patterson-Uti Energy 14.4442 3.74 B 0.9817 7.29 8.98 M 129.71 M
COLM Columbia Sportswear 58.0659 3.71 B 0.3499 0.61 273.1 K 15.86 M
KLIC Kulicke and Soffa 9.00 3.61 B 0.0957 1.07 460.6 K 4.15 M
AGYS Agilysys Inc 9.96 3.5 B 0.07 0.71 25.26 K 251.56 K
VRDN Viridian Therapeutics Inc 364.50 3.43 B 26.9998 8 912 332.42 K
OTTR Otter Tail Corp 20.362 3.35 B 0.1526 0.76 67.3 K 1.37 M
GBDC Golub Capital Bdc 6.375 3.3 B 0.2111 3.42 180.72 K 1.15 M
HWKN Hawkins Inc 16.1044 3.22 B 0.1262 0.79 34.64 K 557.89 K
ARLP Alliance Resource Pt 8.5317 3.19 B 0.0469 0.55 408.25 K 3.48 M
CECO CECO Environmental Corp. 8.5467 3.05 B 0.54 6.74 488.5 K 4.18 M
CENT Central Garden 8.1705 3.04 B 0.6339 8.41 31.92 K 260.78 K
IPGP Ipg Photonics Corp 94.95 3 B 1.27 1.36 698.67 K 66.34 M
NMIH Nmi Holdings Inc 8.74 2.92 B 0.48 5.81 755.96 K 6.61 M
CENTA Central Garden & Pet 8.992 2.6 B 0.736 8.91 100.53 K 903.99 K
ATRO Astronics Cp 33.8857 2.54 B 0.2559 0.76 936.98 K 31.75 M
PVLA Palvella Therapeutics, Inc 287.20 2.51 B 16.80 6.21 5.74 K 1.65 M
POWI Power Integratn 17.4295 2.47 B 0.0988 0.57 405.4 K 7.07 M
PLUS Eplus Inc 19.387 2.46 B 0.5646 3 891.22 K 17.28 M
DXPE Dxp Enterprise 36.23 2.43 B 0.33 0.92 105.6 K 3.83 M
EFSC Enterprises Finl Svc 20.338 2.24 B 0.2404 1.2 90.16 K 1.83 M
AUPH Aurinia Pharm Ord 3.95 2.23 B 0.05 1.28 39.6 K 156.42 K
IOSP Innospec Inc 38.4333 1.98 B 0.3044 0.8 121.26 K 4.66 M
GABC German Amer Bncp Inc 15.3415 1.9 B 0.114 0.75 25.68 K 393.89 K
ANDE Andersons Inc 31.05 1.86 B 1.9801 6.81 308.9 K 9.59 M
SRPT Sarepta Therapeutics 34.63 1.85 B 1.90 5.81 1.75 M 60.73 M
OCFC Oceanfirst Financial Corp 12.4555 1.8 B 0.0829 0.67 17.89 K 222.85 K
FORTY Formula Sys [1985] ADR 27.2617 1.79 B 0.6221 2.34 941 25.65 K
DSGR Distribution Solutions Group Inc 12.93 1.62 B 0.285 2.25 49.2 K 636.16 K
MLCO Melco Resorts & Entertainment ADR 18.1808 1.6 B 0.6683 3.82 5.23 M 95.04 M
WB Weibo Corp ADR 10.0939 1.57 B 0.1858 1.88 240.43 K 2.43 M
HIMX Himax Technologies ADR 4.6774 1.5 B 0.0415 0.9 1.41 M 6.59 M
PLPC Preformed Line Prd 29.6993 1.39 B 0.5558 1.91 19.6 K 582.11 K
TRS Trimas Corp 16.5806 1.37 B 0.9828 6.3 1.07 M 17.67 M
UFCS United Fire Group 26.3041 1.26 B 0.7637 2.99 117.7 K 3.1 M
STAA Staar Surgical Company 8.12 1.23 B 0.06 0.74 161.37 K 1.31 M
ATLC Atlanticus Hld Cp 3.96 1.23 B 0.02 0.51 3.31 K 13.09 K
AMSC Amer Superconductor 4.52 1.23 B 0.13 2.96 67.1 K 303.29 K
CCEC Capital Clean Energy Carriers Corp 24.0191 1.22 B 0.7248 3.11 71.67 K 1.72 M
HFWA Heritage Financial 12.4617 1.16 B 0.2291 1.87 83.82 K 1.04 M
NBN Northeast Bncp 10.3024 1.15 B 0.1473 1.45 4.9 K 50.48 K
MSEX Middlesex Water Company 18.4404 1.14 B 0.1617 0.88 27.08 K 499.35 K
OCSL Oaktree Specialty Lending Corp 6.2498 1.1 B 0.0501 0.81 200.09 K 1.25 M
LGIH LGI Homes Inc 23.90 1.08 B 0.69 2.97 792.56 K 18.94 M
UNIT Uniti Group Inc 14.8753 1.07 B 0.0766 0.52 748.42 K 11.13 M
ITRN Ituran Location 17.383 1.03 B 0.2151 1.25 6.45 K 112.14 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 53.5318 671.97 B 0.6307 1.19 13.01 M 696.19 M
CVX Chevron Corp 53.6597 411.23 B 0.7307 1.38 9.8 M 526.13 M
SHEL Royal Dutch Shell Plc ADR 58.59 280.18 B 0.88 1.52 3.5 M 205.18 M
CAT Caterpillar Inc 59.6926 274.04 B 0.4469 0.75 5.61 M 334.85 M
BML-PJ Bank of America Corporation 12.5347 227.9 B 0.0636 0.51 6.76 K 84.73 K
TTE Totalenergies Se ADR 22.0477 193.21 B 0.2621 1.2 2.21 M 48.75 M
COP ConocoPhillips 36.4372 161.54 B 0.8407 2.36 11.64 M 424.17 M
SCCO Southern Copper Corp 18.6172 150.2 B 0.4424 2.43 1.94 M 36.06 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.5742 145.42 B 0.0386 0.7 3.01 M 16.77 M
RIO Rio Tinto Plc ADR 17.8285 140.51 B 0.3542 2.03 2.96 M 52.84 M
ETN Eaton Corp 45.9167 139.59 B 0.2756 0.6 2.53 M 116.07 M
PLD Prologis Inc 29.6907 126.93 B 0.1532 0.52 3.19 M 94.73 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 3.4995 111.67 B 0.0598 1.74 16.03 M 56.11 M
SO Southern Company 28.6879 108.94 B 0.2865 1.01 5.46 M 156.58 M
MPC Marathon Petroleum Corp 37.417 106.16 B 0.3372 0.91 6.24 M 233.55 M
GSK Glaxosmithkline Plc ADR 26.4581 103.31 B 0.4302 1.65 9.36 M 247.61 M
AEM Agnico-Eagle Mines Ltd 18.1269 101.51 B 0.6861 3.93 4.03 M 73 M
VLO Valero Energy Corp 43.4453 99.49 B 0.5689 1.33 5.1 M 221.7 M
CNQ Canadian Natural Resources 7.2995 99.03 B 0.1633 2.29 9.75 M 71.15 M
PSX Phillips 66 53.5302 98.7 B 0.9141 1.74 4.61 M 246.52 M
EQNR Equinor ASA ADR 9.2664 97.33 B 0.0779 0.85 3.24 M 30.06 M
FCX Freeport-Mcmoran Inc 10.106 89.51 B 0.2524 2.56 28.17 M 284.71 M
PWR Quanta Services 22.9793 89.12 B 0.2264 1 6.59 M 151.38 M
SPG Simon Property Group 110.8799 88.46 B 0.7006 0.64 1.39 M 154.18 M
AMT American Tower Corp 75.4131 87.65 B 1.3187 1.78 3.54 M 267.2 M
NGG National Grid Transco Plc ADR 37.7936 84.71 B 0.2194 0.58 486.03 K 18.37 M
EOG Eog Resources 57.3347 77.86 B 1.1735 2.09 6.71 M 384.69 M
SU Suncor Energy Inc 18.9425 77.64 B 0.2184 1.17 4.67 M 88.47 M
GM General Motors Company 24.9918 76.11 B 0.2039 0.82 19.57 M 489.04 M
LYG Lloyds Banking Group Plc ADR 3.1373 75.12 B 0.0298 0.96 3.73 M 11.69 M
SLB Schlumberger N.V. 61.6682 74.36 B 0.8041 1.32 8.27 M 509.73 M
MFC Manulife Financial Corp 10.7955 73.05 B 0.1091 1.02 1.86 M 20.11 M
KMI Kinder Morgan 19.2065 68.1 B 0.2644 1.4 24.39 M 468.44 M
WPM Wheaton Precious Metals 10.9771 65.38 B 0.33 3.1 6.77 M 74.26 M
PSA Public Storage 136.1357 63.18 B 1.2203 0.9 528.31 K 71.92 M
OXY Occidental Petroleum Corp 50.6215 55.74 B 0.5542 1.11 5.51 M 279.13 M
AME Amtek Inc 51.2092 54.63 B 0.7537 1.49 2.24 M 114.86 M
OKE Oneok Inc 18.1081 54.21 B 0.2513 1.41 3.16 M 57.18 M
ETR Entergy Corp 22.7443 53.42 B 0.5109 2.3 3.54 M 80.6 M
FNV Franco Nev Corp 35.87 50.81 B 0.7655 2.18 1.25 M 44.93 M
AU Anglogold Ashanti Ltd ADR 4.9201 50.26 B 0.1266 2.64 2.94 M 14.47 M
MT Arcelormittal ADR 19.969 48.29 B 0.4997 2.57 4.21 M 84.13 M
HEI Heico Corp 27.335 47.9 B 0.1512 0.56 226.37 K 6.19 M
VTR Ventas Inc 48.0028 47.32 B 0.4013 0.84 2.92 M 140.19 M
DVN Devon Energy Corp 32.9799 46.64 B 0.9218 2.88 5.9 M 194.48 M
HMC Honda Motor Company ADR 24.4556 46.51 B 0.385 1.6 1.53 M 37.37 M
ARES Ares Management LP 12.0524 46.31 B 0.2537 2.15 130.9 K 1.58 M
SKYD Skydance Corporation 41.3565 43.87 B 1.4408 3.61 20.15 M 833.46 M
PRU Prudential Financial Inc 56.3346 41.86 B 0.4971 0.89 3.64 M 205.04 M
SLF Sun Life Financial Inc 22.5555 40.98 B 1.3399 6.32 1.15 M 25.87 M
WEC Wisconsin Energy Corp 34.8493 38.54 B 0.4105 1.19 1.86 M 64.83 M
PEG Public Service Enterprise Group Inc 28.6336 37.4 B 0.2822 1 3.79 M 108.59 M
HEI-A HEICO Corporation 22.4498 35.71 B 0.2512 1.13 87.47 K 1.96 M
EXR Extra Space Storage Inc 50.5272 34.94 B 0.4359 0.87 649.1 K 32.8 M
CCJ Cameco Corp 12.8293 32.83 B 0.2618 2.08 1.96 M 25.2 M
EC Ecopetrol S.A. ADR 4.1936 32.09 B 0.1219 2.99 902.9 K 3.79 M
TECK Teck Resources Ltd 6.4255 31.75 B 0.3221 5.28 5.88 M 37.78 M
AEE Ameren Corp 30.2342 31.57 B 0.2394 0.8 1.09 M 32.89 M
BIP Brookfield Infrastructure Partners LP 9.9823 31.41 B 0.1379 1.4 664.27 K 6.63 M
EQT Eqt Corp 37.748 31.22 B 0.6822 1.84 1.45 M 54.63 M
FTS Fortis Inc 19.0665 30.71 B 0.1997 1.06 200 3.81 K
CPAY Corpay Inc 159.01 30.07 B 5.02 3.26 2.3 M 365.28 M
SHG Shinhan Financial Group Co. Ltd ADR 22.328 30.04 B 0.1133 0.51 39.3 K 877.49 K
TS Tenaris S.A. ADR 18.0358 30.03 B 1.3803 8.29 8.09 M 145.88 M
AWK American Water Works 42.1583 29.71 B 0.4153 0.99 1.02 M 42.87 M
PCG Pacific Gas & Electric Company 47.8607 28.94 B 0.3028 0.64 6.08 M 291.01 M
DTE Dte Energy Company 47.5807 28.79 B 0.405 0.86 1.17 M 55.75 M
PBA Pembina Pipeline Cor 15.6838 28.34 B 0.2469 1.6 480.7 K 7.54 M
DOV Dover Corp 45.7583 28.33 B 0.2643 0.58 1.13 M 51.9 M
BBDO Banco Bradesco S.A. ADR 4.1668 27.27 B 0.2621 6.71 1.68 K 7 K
FE Firstenergy Corp 21.8883 26.99 B 0.2642 1.22 2.66 M 58.24 M
PPL PPL Corp 19.9587 26.87 B 0.2239 1.13 3 M 59.94 M
HAL Halliburton Company 33.1797 26.37 B 0.195 0.59 11.88 M 394.03 M
ES Eversource Energy 34.1915 26.18 B 0.2002 0.59 1.56 M 53.21 M
ATI Allegheny Technologies Inc 20.8546 25.11 B 0.4936 2.42 1.42 M 29.52 M
STZ Constellation Brands Inc 105.2013 24.62 B 0.7031 0.67 1.26 M 132.04 M
RF Regions Financial Corp 7.2263 24.59 B 0.0615 0.86 20.28 M 146.56 M
EIX Edison International 39.2428 23.14 B 0.4792 1.24 2.44 M 95.82 M
CIB Bancolombia S.A. ADR 17.4774 22.41 B 0.1691 0.98 366.1 K 6.4 M
L Loews Corp 36.0911 22.23 B 0.2567 0.72 1.47 M 53.06 M
CMS Cms Energy Corp 24.6852 21.81 B 0.2034 0.83 2.24 M 55.36 M
TSN Tyson Foods 32.3497 21.06 B 0.5152 1.62 4.7 M 152.09 M
CNH CNH Industrial N.V. 6.4791 20.62 B 0.0845 1.32 1.57 M 10.17 M
BCE BCE Inc 21.8837 20.04 B 0.1587 0.73 1.28 M 27.94 M
ITT ITT Inc 33.7564 19.46 B 0.2307 0.69 689.4 K 23.27 M
TPL Texas Pacific Land Trust 12.4907 19.19 B 0.0713 0.57 95.4 K 1.19 M
ESS Essex Property Trust 159.2126 19.01 B 1.1621 0.74 194.7 K 31 M
J Jacobs Engineering Group Inc 32.9081 18.47 B 0.6507 2.02 2.02 M 66.5 M
CF Cf Industries Holdings 46.6044 17.74 B 1.0208 2.24 5.81 M 270.68 M
BALL Ball Corporation 31.0015 17.39 B 0.4741 1.55 2.73 M 84.64 M
H Hyatt Hotels Corp 50.8807 17.34 B 0.706 1.41 859.5 K 43.73 M
KIM Kimco Realty Corp 14.8064 17.13 B 0.1014 0.69 4 M 59.15 M
WF Woori Finance Holdings Co. Ltd ADR 13.2846 17.13 B 0.1199 0.91 1.65 K 21.91 K
DINO HF Sinclair Corp 35.1346 17.1 B 0.8657 2.53 4.54 M 159.46 M
MAS Masco Corp 22.5794 16.56 B 0.205 0.92 7.65 M 172.72 M
OVV Ovintiv Inc 28.0966 16.26 B 1.454 5.46 2.94 M 82.57 M
CX Cemex S.A.B. DE C.V. ADR 7.2621 16 B 0.2025 2.87 10.13 M 73.6 M
RBC Regal-Beloit Corp 64.793 15.54 B 3.5275 5.76 191.6 K 12.41 M
BSAC Banco Santander Chile ADR 11.8547 15.36 B 0.2095 1.8 462.2 K 5.48 M
WPC W.P. Carey & Co. Llc 31.3546 15.16 B 0.2693 0.87 435.09 K 13.64 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 35.4407 7.03 M 0.8438 2.44 33 1.17 K
SGY Surge Energy Inc 12.9689 2.0029 18.26 499.19 K 6.47 M
FLNT Flint Corp 12.00 1.60 15.38 1.58 K 19 K
CFW Calfrac Well Services Ltd 308.50 35.50 13 8.98 K 2.77 M
FM First Quantum Minerals Ltd 10.0463 0.7721 8.33 5.5 M 55.21 M
OBE Obsidian Energy Ltd 11.41 0.84 7.95 2.58 M 29.41 M
TVA-B TVA Group Inc 5.39 0.39 7.8 5.25 K 28.28 K
PD Precision Drilling Corp 141.40 10.20 7.77 2.43 M 343.56 M
WCP Whitecap Resources Inc 6.4121 0.4015 6.68 2.73 M 17.48 M
ESI Ensign Energy Services Inc 3.3372 0.1994 6.35 692.65 K 2.31 M
USA Americas Silver Corp 5.10 0.30 6.25 2.01 K 10.25 K
WSP WSP Global Inc 38.9797 2.0511 5.55 923.04 K 35.98 M
SLF Sun Life Financial Inc 29.5048 1.5219 5.44 3.02 M 89 M
LIF Labrador Iron Ore Royalty Corp 4.925 0.2454 5.24 352.03 K 1.73 M
IMP Intermap Tech Corp 6.10 0.30 5.17 135.34 K 825.57 K
TECK-B Teck Resources Limited 8.4321 0.4094 5.1 2.25 M 18.97 M
CIGI Colliers International Group Inc 60.4518 2.8461 4.94 67.63 K 4.09 M
TGO Terago Inc 5.30 0.24 4.74 1.5 K 7.95 K
BNE Bonterra Energy Corp 18.2055 0.8168 4.7 111.86 K 2.04 M
FVI Fortuna Mines Inc 3.42 0.15 4.59 173.6 K 593.71 K
OVV Ovintiv Inc 36.9255 1.6158 4.58 884 K 32.64 M
AC Air Canada 12.26 0.53 4.52 2.65 M 32.46 M
AG First Majestic Silver Corp 3.8976 0.1678 4.5 637.64 K 2.49 M
NG Novagold Res Inc 4.07 0.17 4.36 137.23 K 558.51 K
KEL Kelt Exploration Ltd 7.08 0.28 4.12 929.6 K 6.58 M
VET Vermilion Energy Inc 27.7473 1.0868 4.08 458.5 K 12.72 M
DII-B Dorel Industries Inc 11.2444 0.4183 3.86 301.89 K 3.39 M
BDI Black Diamond Group Ltd 11.0052 0.4094 3.86 79.01 K 869.5 K
CRRX Carerx Corp 5.3134 0.1968 3.85 975 5.18 K
CEU Ces Energy Solutions Corp 5.101 0.1874 3.81 1.04 M 5.29 M
MDP Medexus Pharmaceuticals Inc 4.125 0.15 3.77 607 2.5 K
ABX Barrick Mining Corp 7.2728 0.2589 3.69 4.94 M 35.94 M
TPX-B Molson Coors Canada Inc 74.5377 2.5236 3.5 3.85 K 286.75 K
BTE Baytex Energy Corp 10.1435 0.3428 3.5 1.6 M 16.21 M
XAU Goldmoney Inc 27.5521 0.9282 3.49 21.4 K 589.61 K
SEA Seabridge Gold Inc 3.8803 0.1304 3.48 47.49 K 184.29 K
GEI Gibson Energy Inc 8.7745 0.2891 3.41 510.02 K 4.48 M
PBL Pollard Banknote Ltd 7.0716 0.2281 3.33 9.87 K 69.8 K
AEM Agnico Eagle Mines Ltd 23.6686 0.7335 3.2 1.04 M 24.71 M
GTE Gran Tierra Energy Inc 29.70 0.90 3.13 107.23 K 3.18 M
WRG Western Energy Services Corp 657.60 19.20 3.01 966 635.24 K
TPX-A Molson Coors Canada Inc 73.9192 2.0077 2.79 105 7.76 K
HBM Hudbay Minerals Inc 7.9442 0.2134 2.76 906.1 K 7.2 M
PAAS Pan American Silver Corp 6.8703 0.1797 2.69 462.16 K 3.18 M
TXG Torex Gold Resources Inc 11.849 0.2988 2.59 989.97 K 11.73 M
TXR Torex Resources Inc. 11.7899 0.2972 2.59 99 K 1.17 M
PTM Platinum Group Metals Ltd 40.00 1.00 2.56 270 10.8 K
WPM Wheaton Precious Metals Corp 14.302 0.3284 2.35 1.58 M 22.64 M
BIR Birchcliff Energy Ltd 3.7019 0.0836 2.31 314.8 K 1.17 M
ACQ Autocanada Inc 27.8662 0.6173 2.27 135.36 K 3.77 M
NFI Nfi Group Inc. 13.3446 0.2912 2.23 242.84 K 3.24 M
AAV Advantage Oil & Gas Ltd 7.54 0.16 2.17 257.39 K 1.94 M
RUS Russel Metals 10.614 0.2247 2.16 274 K 2.91 M
TOU Tourmaline Oil Corp 20.817 0.3929 1.92 756.4 K 15.75 M
MX Methanex Corp 48.0489 0.9021 1.91 387.57 K 18.62 M
FRU Freehold Royalties Ltd 5.9402 0.1089 1.87 674.41 K 4.01 M
BN-PC Brookfield Corporation 6.8495 0.1217 1.81 3.45 K 23.65 K
DXT Dexterra Group Inc 8.2286 0.1444 1.79 26.64 K 219.21 K
AI Atrium Mortgage Investment Corp 5.3003 0.0899 1.73 7.4 K 39.22 K
FNV Franco-Nevada Corp 46.7831 0.7703 1.67 642.4 K 30.05 M
PDV-PA Prime Dividend Corp Pref A 5.4602 0.0898 1.67 3.2 K 17.47 K
PXT Parex Resources Inc 6.1902 0.1008 1.66 310.1 K 1.92 M
CHR Chorus Aviation Inc 35.6961 0.5657 1.61 237.26 K 8.47 M
AIM-PC Aimia Inc Pref C 8.3991 0.1289 1.56 4.14 K 34.81 K
BK-PA Canadian Banc Corp Pref A 5.7699 0.0868 1.53 20.8 K 120.01 K
TVK Terravest Capital Inc 4.4656 0.0671 1.53 500 2.23 K
CCO Cameco Corp 16.825 0.2437 1.47 1.15 M 19.31 M
TA Transalta Corp 5.8948 0.0851 1.46 1.6 M 9.41 M
CNQ Canadian Natural Resources Ltd. 9.9691 0.1428 1.45 5.05 M 50.33 M
BDGI Badger Infrastructure Solutions Ltd 20.8789 0.2989 1.45 125.3 K 2.62 M
SII Sprott Inc 14.3197 0.2026 1.44 16.48 K 235.99 K
TOT Total Energy Services Inc 11.2142 0.158 1.43 26.3 K 294.99 K
OGC Oceanagold Corp 6.1014 0.084 1.4 339.33 K 2.07 M
ELF-PF E-L Financial Corp Ltd Pref F 13.1406 0.1771 1.37 1.02 K 13.4 K
GDL Goodfellow Inc 4.4322 0.0577 1.32 700 3.1 K
SSRM Ssr Mining Inc 6.8189 0.0862 1.28 708.3 K 4.83 M
ALA AltaGas Ltd 19.6147 0.245 1.26 304.81 K 5.98 M
IMO Imperial Oil 37.7414 0.4507 1.21 772.6 K 29.16 M
BPO-PW Brookfield Office Properties Inc Pref W 5.2095 0.0619 1.2 300 1.56 K
NPI-PA Northland Power Inc Pref A 8.6579 0.1026 1.2 5.76 K 49.86 K
PSI Pason Systems Inc 12.3028 0.1447 1.19 125.57 K 1.54 M
PWF-PL Power Financial 5.1 Sr L Prf 13.2386 0.1523 1.16 550 7.28 K
FTT Finning Intl 16.411 0.1825 1.12 794.76 K 13.04 M
PSLV-U Sprott Physical Silver Trust 5.62 0.06 1.08 10.4 K 58.43 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.0266 0.0743 1.07 4.91 K 34.5 K
MTL Mullen Group Ltd 11.5147 0.1203 1.06 199.9 K 2.3 M
CVG Clairvest Group 24.3371 0.2505 1.04 202 4.92 K
MAL Magellan Aero 15.1954 0.1562 1.04 333.47 K 5.07 M
BCE-PK BCE Inc Pref AK 8.6518 0.0842 0.98 12.56 K 108.71 K
BCE-PC BCE Inc Pref AC 8.4003 0.0815 0.98 1.92 K 16.13 K
FSV Firstservice Corp 38.3592 0.3706 0.98 102.1 K 3.92 M
CEF-U Sprott Physical Gold and Silver Trust 10.3842 0.0998 0.97 200 2.08 K
BIP-UN Brookfield Infrastructure Partners L.P 12.8197 0.123 0.97 282.07 K 3.62 M
PPL Pembina Pipeline Corp 17.797 0.1662 0.94 652.88 K 11.62 M
KEY Keyera Corp 20.3773 0.1879 0.93 646.62 K 13.18 M
WPK Winpak Ltd 36.2218 0.3244 0.9 243.48 K 8.82 M
TRZ Transat At Inc 6.91 0.06 0.88 19.2 K 132.64 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.6805 0.1048 0.83 4.86 K 61.58 K
BPS-PU Brookfield Property Split Corp Pref U 14.4225 0.114 0.8 2.2 K 31.73 K
WJX Wajax Corp 11.1281 0.0879 0.8 50.56 K 562.63 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 9.87 83.6 B 0.40 4.22 27.08 K 267.32 K
HOS Hornbeck Offshore Services, Inc 8.47 1.74 B 0.53 6.68 2.42 M 20.46 M
GAMI GAMCO Investors Inc 30.482 536.94 M 0.7371 2.48 70.75 K 2.16 M
ELCO Elcom International Inc 15.00 16.57 M 1.75 13.21 800 12 K
ORBT Orbit International Corporation 3.0983 8.56 M 0.2799 9.93 5.88 K 18.22 K
ZRFY Zerify Inc 7.50 497.56 K 0.95 14.5 45 337.5
ERINQ Erin Energy Corporation 4.15 21.53 K 0.18 4.53 102.36 K 424.78 K
AXPWQ Axion Power International Inc 608.00 9.6 K 64.00 11.76 1.16 K 702.85 K
STTO SITO Mobile Ltd. 3.98 5.13 K 0.12 3.11 5.91 K 23.54 K
RTNB root9B Holdings Inc 17.40 610 0.30 1.75 1.38 K 24.03 K
SPDC Speed Commerce Inc 3.60 603 0.1216 3.5 30.34 K 109.23 K
YVRLF Liquid Media Group Ltd. 77.80 482 1.202 1.57 50 3.89 K
ECEZ Ecosciences Inc 3263.00 251 262.00 8.73 5 16.32 K
PQEFF Petroteq Energy Inc 9.30 0.30 3.33 18.85 K 175.31 K
SRSCQ Sears Canada Inc 5.54 0.16 2.97 38.32 K 212.28 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RTM RT Minerals Corp 10.00 5.00 100 50 500
WLR Walker Lane Resources Ltd. 7.00 1.75 33.33 1.07 K 7.52 K
AVN Avanti Energy Inc 9.25 2.00 27.59 568 5.25 K
IFOS Itafos Inc 4.648 0.9296 25 34.11 K 158.52 K
KEEK Personas Social Incorporated 9.50 1.00 11.76 940 8.93 K
KTN Kootenay Silver Inc 3.10 0.30 10.71 13.77 K 42.69 K
SRC Stakeholder Gold Corp 4.40 0.40 10 204 897.6
NXS Nexus Gold Corp 300.00 25.00 9.09 214 64.2 K
OBUL One Bullion Limited 11.8977 0.9813 8.99 1.52 K 18.08 K
USS Uniserve Communications Corporation 3.6842 0.2631 7.69 570 2.1 K
COMP Uniserve Communications Corporation 3.6842 0.2631 7.69 570 2.1 K
GRZ Gold Reserve Inc 3.2546 0.1996 6.53 200 650.92
AUMB 1911 Gold Corporation 3.28 0.10 3.14 1.61 M 5.28 M
GIP Green Impact Partners Inc 82.50 2.50 3.13 42 3.46 K
UCU Ucore Rare Metals Inc 3.40 0.10 3.03 126.89 K 431.41 K
CTA Centaurus Energy Inc 170.00 5.00 3.03 698 118.66 K
CAMB Cambria Gold Mines Inc. 69.00 1.50 2.22 7.27 K 501.49 K
NEXG NeXGold Mining Corp 6.84 0.12 1.79 750 5.13 K
VCG Visionary Copper and Gold Mines Inc. 3.20 0.05 1.59 400 1.28 K
GBU Gabriel Resources Ltd 4.00 0.05 1.27 20.67 K 82.68 K
ENDR Enduro Metals Corporation 4.20 0.05 1.2 2.5 K 10.5 K
© 2026 - CastFwd Corp.