Gainer Valuations for 12 August 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 12 August 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 3360.834 3.62 B 68.5083 2.08 400 1.34 M
NHC National Healthcare Corp 46.3818 3.29 B 0.7721 1.69 19.2 K 890.53 K
NG Novagold Resources Inc 3.74 3.02 B 0.21 5.95 2.01 M 7.53 M
NOG Northern Oil and Gas 43.8738 2.44 B 2.1046 5.04 169.64 K 7.44 M
UUUU Energy Fuels Inc 4.26 1.94 B 0.27 6.77 209.79 K 893.69 K
ESBA Empire State Realty Op LP 14.0939 1.46 B 0.0806 0.58 15 K 211.41 K
USAS Americas Silver Corp 4.50 1.11 B 0.60 15.38 1.71 K 7.71 K
REPX Riley Exploration Permian Inc 20.7328 895.04 M 0.3187 1.56 38 787.85
CIX Compx International Inc 6.8747 500.32 M 0.2155 3.24 1.07 K 7.38 K
VKI Invesco Advantage Muni Income Trust II 6.1091 382.16 M 0.0327 0.54 78.3 K 478.34 K
GTE Gran Tierra Energy Inc 23.20 338.94 M 0.30 1.31 56.25 K 1.3 M
REI Ring Energy Inc 9.95 297.02 M 0.74 8.03 111.9 K 1.11 M
INFU Infusystems Holdings 3.05 292.38 M 0.05 1.67 3.2 K 9.76 K
NBH Neuberger Berman Intermediate Fund Inc 8.6898 276.68 M 0.1358 1.59 66.5 K 577.87 K
ACU Acme United Corp 15.0535 265.45 M 0.3582 2.44 11 K 165.59 K
BKTI Bk Technologies Inc 13.7934 261.44 M 1.4352 11.61 4.75 K 65.55 K
ELLO Ellomay Capital Ltd 9.3418 239.97 M 0.0876 0.95 323 3.02 K
PED Pedevco Corp 62.00 192.87 M 4.00 6.9 143 8.87 K
CMT Core Molding Technologies Inc 21.1567 191.46 M 0.6231 3.03 79.3 K 1.68 M
NEN New England Realty Associates 36.6797 156.05 M 0.6464 1.79 200 7.34 K
PLG Platinum Group Metals Ltd 32.50 147.07 M 1.89 6.17 3.72 K 121.03 K
LODE Comstock Mining Inc 150.00 146.03 M 2.50 1.69 482 72.3 K
OPHC Optimumbank Hlds 10.50 114.3 M 1.188 12.76 170 1.78 K
CATX Perspective Therapeutics Inc 14.60 97.67 M 0.20 1.39 26.93 K 393.18 K
WYY Widepoint Corp 16.10 62.39 M 0.30 1.9 45.16 K 727.01 K
DIT Amcon Distributing Company 70.4075 58.53 M 1.1184 1.61 600 42.24 K
WWR Westwater Resources 575.9401 52.86 M 29.9401 5.48 82 47.23 K
ATNM Actinium Pharmaceuticals Inc 67.1999 48.42 M 6.30 10.34 36.2 K 2.43 M
PAAI Paradium AI, Inc. 3.52 42.43 M 1.32 60 291 1.02 K
XTNT Xtant Medical Holdings Inc 50.28 39.06 M 4.92 10.85 440 22.12 K
AGIG AGIG 27.50 36.75 M 1.25 4.76 96 2.64 K
NNVC Nanoviricides Inc 26.60 33.97 M 0.60 2.31 4.59 K 122.23 K
CKX Ckx Lands 12.713 33.67 M 0.5097 4.18 1.75 K 22.25 K
COHN Cohen & CO Inc 5.2421 32.45 M 0.3514 7.19 110 576.63
CVR Chicago Rivet & Machine Company 19.4085 9.28 M 0.1103 0.57 500 9.7 K
TOVX Theriva Biologics Inc 22050.00 7.61 M 787.50 3.7 252 5.56 M
INUV Inuvo Inc 26.30 6.46 M 0.30 1.15 27.65 K 727.19 K
DSS Document Security Systems 392.6082 4.66 M 18.4877 4.94 26 10.21 K
AUMN Golden Minerals Company 7.58 3.4 M 0.465 6.54 4.21 K 31.92 K
ITP IT Tech Packaging Inc 19.90 1.82 M 0.40 2.05 5.93 K 118.11 K
OGEN Oragenics Inc 43920.00 1.6 M 1980.00 4.72 14 614.88 K
MTNB Matinas Biopharma Hl 44.495 1.21 M 6.495 17.09 1.75 K 78.04 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 43.30 608.28 B 0.22 0.51 492.27 K 21.32 M
SI Silver 15.476 1.1 B 0.192 1.26 67.36 K 1.04 M
HE Lean Hogs 77.85 1.13 1.47 3.37 K 261.97 K
BZ Brent Crude 49.66 0.48 0.98 153.81 K 7.64 M
CL Crude Oil 43.30 0.22 0.51 492.27 K 21.32 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.8481 5.1 T 0.3925 1.54 404.87 M 10.47 B
MSFT Microsoft Corporation 40.2473 4.05 T 0.2842 0.71 30.2 M 1.22 B
META Meta Platforms Inc 93.4566 1.64 T 0.5656 0.61 27.05 M 2.53 B
AVGO Broadcom Inc. 9.6669 1.53 T 0.1168 1.22 27.2 M 262.99 M
WMT Walmart Inc. 19.869 1 T 0.1779 0.9 26.52 M 527.01 M
MU Micron Technology 17.7405 829.5 B 0.3024 1.73 20.43 M 362.41 M
COST Costco Wholesale 122.7776 472.46 B 0.8381 0.69 1.96 M 241.11 M
INTC Intel Corp 23.1215 315.55 B 0.3845 1.69 33.64 M 777.8 M
TXN Texas Instruments 38.0932 270.37 B 0.3503 0.93 7.27 M 276.87 M
AMGN Amgen Inc 124.6668 251.65 B 1.5052 1.22 4.49 M 559.71 M
GILD Gilead Sciences Inc 80.5997 210.01 B 0.4437 0.55 7 M 564.17 M
KLAC K L A-Tencor Corp 43.7652 197.24 B 0.2218 0.51 1.45 M 63.62 M
ADI Analog Devices 48.153 191.24 B 0.2902 0.61 2.13 M 102.42 M
VZ Verizon Communications Inc 27.1316 190.9 B 0.1418 0.53 15.94 M 432.47 M
TMUS T-Mobile US 39.7669 178.71 B 0.3942 1 2.79 M 111.03 M
VRTX Vertex Pharmaceutic 137.64 139.67 B 1.77 1.3 1.16 M 159.66 M
STX Seagate Technology 31.8334 116.19 B 0.3762 1.2 4.26 M 135.72 M
REGN Regeneron Pharmaceuticals 575.363 95.17 B 12.1777 2.16 856 K 492.51 M
CSX CSX Corp 8.3424 93.51 B 0.0537 0.65 26.02 M 217.07 M
CMCSA Comcast Corporation 21.3775 87.04 B 0.2231 1.05 30.46 M 651.15 M
MDLZ Mondelez Intl Inc 36.4289 84.1 B 0.3366 0.93 10.16 M 370.01 M
AEP American Electric Power Company 39.7191 69.88 B 0.4967 1.27 2.44 M 97.11 M
MPWR Monolithic Power Sys 46.599 67.69 B 0.3187 0.69 272 K 12.67 M
FAST Fastenal Company 7.6557 62.61 B 0.1306 1.74 8.86 M 67.84 M
ADSK Autodesk Inc 54.82 55.04 B 0.76 1.41 2.34 M 128.23 M
MSTR Strategy 21.698 53.16 B 0.157 0.73 997.82 K 21.65 M
CCEP Coca-Cola Europacific Partners Plc 24.8112 51.56 B 0.2959 1.21 2.6 M 64.42 M
XEL XCEL Energy Inc 25.5578 51.46 B 0.2505 0.99 3.89 M 99.39 M
FANG Diamondback Energy 55.7148 49.74 B 1.2376 2.27 1.04 M 57.84 M
BKR Baker Hughes A Ge Co. Cl A 31.3009 48.11 B 0.5662 1.84 3.11 M 97.2 M
EXC Exelon Corp 16.076 47.24 B 0.4476 2.86 12.84 M 206.42 M
TRI Thomson Reuters Corporation Common Shares 31.67 46.94 B 0.5693 1.83 1.68 M 53.12 M
BIIB Biogen Inc 316.73 37.67 B 1.88 0.6 1.96 M 621.68 M
NTAP Netapp Inc 23.6447 34.58 B 0.2136 0.91 2.92 M 69 M
FISV Fiserv Inc 43.4234 33.8 B 0.2355 0.55 2.81 M 121.84 M
RYAAY Ryanair Hlds Plc ADR 28.1299 31.98 B 0.1887 0.68 704.76 K 19.82 M
FLEX Flextronics Intl Ltd 8.1029 28.88 B 0.0581 0.72 4.02 M 32.57 M
FWONK Liberty Media F1 Series K 26.873 27.5 B 0.3113 1.17 697.91 K 18.76 M
ON On Semiconductor 10.10 26.9 B 0.09 0.9 4.8 M 48.46 M
FWONA Liberty Media F1 Series A 26.1132 26.18 B 0.3722 1.45 1.27 M 33.17 M
CASY Casey's General Stor 95.976 25.58 B 0.7025 0.74 237.5 K 22.79 M
INCY Incyte Corp 107.28 24.85 B 3.07 2.95 1.73 M 185.91 M
RGLD Royal Gold Inc 47.9212 23.88 B 1.7012 3.68 1.08 M 51.76 M
VNOM Viper Energy LP 7.5191 20.99 B 0.2422 3.33 88.25 K 663.58 K
ALNY Alnylam Pharmaceuticals 108.48 20.98 B 2.16 2.03 774.3 K 84 M
FSLR First Solar Inc 51.88 20.59 B 0.44 0.86 2.7 M 139.84 M
EVRG Evergy Inc 26.4487 20.29 B 0.3811 1.46 1.3 M 34.48 M
SBAC SBA Communications 115.3006 19.88 B 1.2752 1.12 1.05 M 121.49 M
SWKS Skyworks Solutions 71.8898 19.48 B 0.7437 1.05 4.22 M 303.41 M
LNT Alliant Energy Corp 21.9616 19.05 B 0.2399 1.1 1.59 M 34.98 M
FFIV F5 Networks Inc 132.71 18.05 B 1.34 1.02 724.01 K 96.08 M
GEN Gen Digital Inc 8.1932 17.68 B 0.1135 1.4 10.09 M 82.71 M
EXEL Exelixis Inc 5.85 17.51 B 0.13 2.27 6.18 M 36.14 M
PAAS Pan Amer Silver Corp 6.2597 17.47 B 0.395 6.74 4.6 M 28.77 M
TSEM Tower Semiconductor 14.23 17.29 B 0.11 0.78 534.8 K 7.61 M
NBIX Neurocrine Bioscienc 46.02 17.09 B 0.38 0.83 622.87 K 28.66 M
PAA Plains All American Pipeline LP 15.8743 16.65 B 0.4833 3.14 2.31 M 36.6 M
NWS News Cp Cl B 12.1595 15.77 B 0.0966 0.8 1.23 M 14.96 M
JAZZ Jazz Pharma Plc 183.60 15.63 B 4.80 2.68 607.1 K 111.46 M
ZBRA Zebra Technologies 87.56 15.38 B 3.76 4.49 1.98 M 173.2 M
APA Apa Corp 37.8439 15.15 B 1.1689 3.19 6.7 M 253.62 M
NWSA News Cp Cl A 12.3484 14.29 B 0.1399 1.15 4.38 M 54.08 M
ARCC Ares Capital Corp 5.7658 13.97 B 0.0358 0.62 1.59 M 9.18 M
VIRT Virtu Financial Cm A 13.3142 12.25 B 0.1075 0.81 157.2 K 2.09 M
JKHY Jack Henry & Assoc 62.1496 12 B 0.5265 0.85 339.8 K 21.12 M
AKAM Akamai Technologies 73.92 11.54 B 0.96 1.32 1.43 M 105.65 M
RGEN Repligen Cp 37.03 11.44 B 0.72 1.98 209.12 K 7.74 M
AGNC Agnc Investment Corp 5.312 11.38 B 0.0803 1.53 4.63 M 24.6 M
BMRN Biomarin Pharmaceuticals 137.60 11.08 B 1.58 1.16 969.55 K 133.41 M
UHAL A M E R C O 35.9559 11.03 B 0.3817 1.07 689 K 24.77 M
SIRI Sirius XM Holdings 32.0391 10.99 B 0.4854 1.54 4.36 M 139.59 M
TTEK Tetra Tech Inc 5.0219 10.52 B 0.0959 1.95 1.97 M 9.87 M
PODD Insulet Corp 34.07 10.39 B 0.35 1.04 393.57 K 13.41 M
BRKR Bruker Corp 19.1946 10.14 B 0.1151 0.6 829.5 K 15.92 M
MDGL Madrigal Pharmaceuticals Inc 75.25 10.05 B 1.05 1.42 19.02 K 1.43 M
TGTX Tg Therapeuticscmn 16.52 9.7 B 0.41 2.55 567.1 K 9.37 M
AEIS Advanced Energy 26.4141 8.88 B 0.2746 1.05 230.5 K 6.09 M
AMKR Amkor Technology 4.1379 8.67 B 0.1487 3.73 1.89 M 7.84 M
DSGX Descartes Sys Group 17.02 8.1 B 0.13 0.77 28.48 K 484.76 K
CYTK Cytokinetics 6.78 7.68 B 0.21 3.2 233.33 K 1.58 M
ETSY Etsy Inc 16.88 7.62 B 0.87 5.43 2.1 M 35.41 M
VICR Vicor Cp 10.95 7.55 B 0.22 2.05 31.09 K 340.42 K
AMRX Amneal Pharmaceuticals Inc 44.88 7.41 B 0.27 0.61 888.72 K 39.89 M
SLAB Silicon Labs Inc 44.00 7.4 B 0.50 1.15 282.89 K 12.45 M
CHRD Chord Energy Corp 6.9985 7.38 B 0.368 5.55 12.68 M 88.72 M
KTOS Kratos Defns 4.97 7.1 B 0.14 2.9 480.42 K 2.39 M
ZG Zillow Grp Inc Cl A 23.2292 7.05 B 0.5208 2.29 1.54 M 35.87 M
PPC Pilgrim's Pride 17.2193 7.04 B 0.4855 2.9 2.19 M 37.72 M
Z Zillow Group Cl C 25.99 6.92 B 0.61 2.4 172.6 K 4.49 M
FORM Formfactor Inc 6.96 6.68 B 0.08 1.16 312.5 K 2.18 M
LNTH Lantheus Holdings 6.55 6.61 B 0.22 3.48 102.7 K 672.69 K
CWST Casella Waste Sys 6.12 6.3 B 0.07 1.16 164.16 K 1 M
LGND Ligand Pharm 59.8877 6.28 B 1.4909 2.55 569.39 K 34.1 M
WFRD Weatherford International Plc 10.2903 6.2 B 0.0778 0.76 10.58 M 108.87 M
PAGP Plains Gp Holdings LP 24.0535 5.92 B 1.2751 5.6 872.19 K 20.98 M
SSRM Ssr Mining Inc 6.2096 5.92 B 0.2857 4.82 3.69 M 22.92 M
CRUS Cirrus Logic Inc 29.61 5.9 B 0.28 0.95 1.64 M 48.58 M
OLLI Ollies Bargain CS 19.73 5.63 B 0.42 2.18 145.35 K 2.87 M
SBRA Sabra REIT 10.9662 5.62 B 0.0967 0.89 382.65 K 4.2 M
NOVT Novanta Inc 13.62 5.52 B 0.44 3.34 41.81 K 569.48 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 19.9166 1 T 0.1783 0.9 26.52 M 528.27 M
XOM Exxon Mobil Corporation 54.517 671.97 B 0.8995 1.68 16.91 M 921.84 M
ABBV Abbvie Inc 44.217 518.44 B 0.3215 0.73 8.58 M 379.17 M
CVX Chevron Corp 54.6675 411.23 B 0.6362 1.18 11.32 M 618.63 M
MRK Merck & Company 39.8222 366.73 B 0.3417 0.87 7.89 M 314.06 M
GE General Electric Company 107.5797 348.14 B 0.624 0.58 6.57 M 706.54 M
CAT Caterpillar Inc 60.8178 274.04 B 0.6782 1.13 9.36 M 569.43 M
RTX Raytheon Technologies 48.8842 264.91 B 0.3566 0.73 7.34 M 358.77 M
ANET Arista Networks Inc 5.0219 235.21 B 0.0519 1.04 9.57 M 48.05 M
BHP BHP Billiton Ltd ADR 17.5777 210.59 B 0.152 0.87 4.51 M 79.29 M
NEE Nextera Energy 22.2555 182.17 B 0.3634 1.66 14.13 M 314.42 M
WELL Welltower Inc 45.8085 181.46 B 0.2619 0.58 5.86 M 268.46 M
UNP Union Pacific Corp 72.8545 176.45 B 0.4003 0.55 3.8 M 276.86 M
PFE Pfizer Inc 20.927 166.61 B 0.1479 0.71 29.09 M 608.72 M
COP ConocoPhillips 37.3503 161.54 B 0.8262 2.26 13.99 M 522.4 M
RIO Rio Tinto Plc ADR 17.8714 140.51 B 0.1314 0.74 2.93 M 52.35 M
HDB Hdfc Bank Ltd ADR 13.029 132.77 B 0.1529 1.19 3.88 M 50.56 M
NEM Newmont Mining Corp 14.1623 130.07 B 0.8666 6.52 14.7 M 208.12 M
SYK Stryker Corp 91.2489 124 B 1.1591 1.29 1.93 M 176.51 M
BMO Bank of Montreal 35.8252 121 B 0.2291 0.64 654.3 K 23.44 M
PH Parker-Hannifin Corp 94.9176 120.64 B 0.5365 0.57 1.9 M 179.96 M
BP BP Plc ADR 19.7495 114.85 B 0.2114 1.08 6.35 M 125.33 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 3.4098 111.67 B 0.0658 1.97 16.6 M 56.6 M
SO Southern Company 29.6493 108.94 B 0.4202 1.44 7.59 M 225.18 M
MPC Marathon Petroleum Corp 41.4709 106.16 B 1.392 3.47 8.13 M 337.15 M
CM Canadian Imperial Bank of Commerce 18.6195 106.07 B 0.1357 0.73 554.4 K 10.32 M
AEM Agnico-Eagle Mines Ltd 21.3671 101.51 B 1.7689 9.03 5.33 M 113.97 M
DUK Duke Energy Corp 49.0642 99.88 B 0.711 1.47 4.38 M 214.93 M
PSX Phillips 66 56.6759 98.7 B 0.4168 0.74 5.04 M 285.53 M
EQNR Equinor ASA ADR 9.4332 97.33 B 0.2558 2.79 3.58 M 33.77 M
EMR Emerson Electric Company 37.303 94.95 B 0.4713 1.28 6.2 M 231.28 M
WM Waste Management 42.251 94.08 B 0.2689 0.64 2.53 M 106.96 M
TT Trane Technologies Plc 40.0788 92.06 B 0.3771 0.95 3.35 M 134.25 M
PWR Quanta Services 24.5546 89.12 B 0.4824 2 3.93 M 96.48 M
MSI Motorola Solutions 54.531 87.29 B 1.0552 1.97 1.81 M 98.71 M
SHW Sherwin-Williams Company 82.558 86.47 B 0.8523 1.04 2.17 M 179.07 M
NGG National Grid Transco Plc ADR 38.1536 84.71 B 0.4837 1.28 526.79 K 20.1 M
WMB Williams Companies 27.9074 83.08 B 0.617 2.26 5.39 M 150.3 M
EPD Enterprise Products Partners LP 13.5768 79.15 B 0.524 4.01 3.89 M 52.81 M
EOG Eog Resources 58.9954 77.86 B 1.9412 3.4 8.33 M 491.47 M
SLB Schlumberger N.V. 62.583 74.36 B 0.3467 0.56 6.68 M 418.19 M
URI United Rentals 64.1826 69.85 B 0.4164 0.65 1.99 M 127.44 M
KMI Kinder Morgan 19.8881 68.1 B 0.5641 2.92 21 M 417.6 M
GWW W.W. Grainger 195.0919 67.77 B 1.9982 1.03 724.3 K 141.31 M
TAK Takeda Pharmaceutical Co. Ltd ADR 15.2743 67.38 B 0.1535 1.02 11.7 K 178.71 K
ET Energy Transfer LP 12.077 65.73 B 0.2147 1.81 7.14 M 86.22 M
TRP Tc Energy Corp 19.7857 65.45 B 0.1442 0.73 1.14 M 22.49 M
WPM Wheaton Precious Metals 12.2798 65.38 B 0.8164 7.12 8.84 M 108.56 M
CMI Cummins Inc 96.4531 64.22 B 0.8072 0.84 2.13 M 205.44 M
BSX Boston Scientific Corp 17.31 63.81 B 0.17 0.99 9.55 M 165.28 M
PSA Public Storage 138.1303 63.18 B 0.9382 0.68 494.1 K 68.25 M
D Dominion Resources 46.9718 60.02 B 1.1414 2.49 3.38 M 158.69 M
TRGP Targa Resources 46.5901 58.67 B 0.3584 0.78 795.1 K 37.04 M
MPLX Mplx LP 18.7629 57.54 B 0.5527 3.04 426.3 K 8 M
OXY Occidental Petroleum Corp 53.7643 55.74 B 1.6407 3.15 8.08 M 434.64 M
OKE Oneok Inc 19.3645 54.21 B 0.8821 4.77 2.47 M 47.87 M
ETR Entergy Corp 23.2106 53.42 B 0.3548 1.55 3.88 M 89.95 M
AZO Autozone 721.14 52.33 B 6.93 0.97 287.89 K 207.61 M
SRE Sempra 37.6242 51.51 B 0.8859 2.41 2.91 M 109.47 M
VMRK Vivmark Residential 44.2025 51.18 B 0.2761 0.63 2.12 M 93.67 M
FNV Franco Nev Corp 41.8068 50.81 B 2.4922 6.34 2.41 M 100.92 M
LHX L3Harris Technologies Inc 67.663 50.54 B 0.3894 0.58 694 K 46.96 M
AU Anglogold Ashanti Ltd ADR 5.8653 50.26 B 0.481 8.93 5.46 M 32.01 M
INFY Infosys Ltd ADR 6.5855 50.18 B 0.1439 2.23 7.68 M 50.58 M
CVE Cenovus Energy Inc 11.5662 49.86 B 0.1286 1.12 1.62 M 18.76 M
TRI Thomson Reuters Corp 32.0994 48.25 B 0.5771 1.83 1.62 M 51.85 M
VTR Ventas Inc 48.705 47.32 B 0.3511 0.73 2.31 M 112.33 M
DVN Devon Energy Corp 32.6931 46.64 B 0.3961 1.23 5.43 M 177.42 M
ED Consolidated Edison Company of New York 45.176 43.78 B 0.5088 1.14 3.13 M 141.62 M
DHI D.R. Horton 26.6575 42.24 B 0.5161 1.97 6.98 M 186.14 M
UI Ubiquiti Networks 30.523 41.48 B 0.2978 0.99 730.36 K 22.29 M
LYV Live Nation Entertainment 25.80 41.15 B 0.26 1.02 1.22 M 31.54 M
KR Kroger Company 25.6819 40.17 B 0.3499 1.38 9.7 M 249.19 M
FIX Comfort Systems USA 26.5504 39.18 B 0.5276 2.03 596.11 K 15.83 M
SYY Sysco Corp 29.2061 38.58 B 0.499 1.74 8.21 M 239.71 M
WEC Wisconsin Energy Corp 36.2269 38.54 B 0.5002 1.4 2.65 M 96.03 M
CIEN Ciena Corp 23.57 38.19 B 0.82 3.6 4.18 M 98.54 M
MLM Martin Marietta Materials 158.9472 37.76 B 1.4825 0.94 858.92 K 136.52 M
CCI Crown Castle International Corp 54.2581 37.37 B 0.4918 0.91 2.05 M 111.19 M
VMC Vulcan Materials Company 88.0249 37.15 B 0.9322 1.07 1.16 M 101.87 M
EXR Extra Space Storage Inc 51.4393 34.94 B 0.3957 0.78 1.06 M 54.48 M
HSY Hershey Foods Corp 71.2633 34.87 B 0.6334 0.9 991.1 K 70.63 M
P Everpure, Inc. 19.38 34.27 B 0.86 4.64 7.89 M 153 M
ADM Archer Daniels Midland 34.096 33.24 B 0.5963 1.78 5.14 M 175.33 M
IRM Iron Mountain Inc 16.1171 33 B 0.4551 2.91 3.18 M 51.3 M
CCJ Cameco Corp 13.2356 32.83 B 0.1173 0.89 1.88 M 24.93 M
EC Ecopetrol S.A. ADR 4.1071 32.09 B 0.0786 1.95 1.12 M 4.59 M
TECK Teck Resources Ltd 6.382 31.75 B 0.1393 2.23 6.43 M 41.01 M
AEE Ameren Corp 30.9304 31.57 B 0.3989 1.31 3.67 M 113.4 M
BIP Brookfield Infrastructure Partners LP 10.2192 31.41 B 0.1088 1.08 522.9 K 5.34 M
EQT Eqt Corp 39.1925 31.22 B 1.2951 3.42 1.26 M 49.51 M
WSM Williams-Sonoma 33.58 30.82 B 0.1785 0.53 1.44 M 48.39 M
FTS Fortis Inc 19.5325 30.71 B 0.466 2.44 100 1.95 K
AWK American Water Works 43.7626 29.71 B 0.5049 1.17 934.77 K 40.91 M
ATO Atmos Energy Corp 44.3404 29.29 B 1.3542 3.15 640.2 K 28.39 M
PCG Pacific Gas & Electric Company 48.7966 28.94 B 0.5047 1.05 4.92 M 240.02 M
DTE Dte Energy Company 49.4448 28.79 B 1.1078 2.29 2.14 M 105.57 M
PBA Pembina Pipeline Cor 16.1995 28.34 B 0.4389 2.78 506 K 8.2 M
CNP Centerpoint Energy Inc 13.7978 27.05 B 0.3366 2.5 4.33 M 59.69 M
FE Firstenergy Corp 22.3007 26.99 B 0.2707 1.23 3.57 M 79.6 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USA Americas Silver Corp 6.00 0.60 11.11 6.11 K 36.66 K
AGI Alamos Gold Inc Cls A 4.71 0.4561 10.72 780.46 K 3.68 M
AG First Majestic Silver Corp 5.1112 0.4933 10.68 808.89 K 4.13 M
OGC Oceanagold Corp 6.7451 0.5877 9.54 460.63 K 3.11 M
EDV Endeavour Mining Corp 5.0054 0.4103 8.93 107.96 K 540.38 K
AEM Agnico Eagle Mines Ltd 27.6161 1.9944 7.78 1.22 M 33.7 M
ACB Aurora Cannabis Inc 37.20 2.40 6.9 1.31 K 48.81 K
ELD Eldorado Gold 26.1212 1.487 6.04 3.51 M 91.58 M
WPM Wheaton Precious Metals Corp 15.8056 0.8728 5.84 1.71 M 26.99 M
SEA Seabridge Gold Inc 6.1348 0.3374 5.82 215.62 K 1.32 M
FVI Fortuna Mines Inc 3.92 0.21 5.66 410.4 K 1.61 M
PAAS Pan American Silver Corp 8.0767 0.4278 5.59 648.31 K 5.24 M
FNV Franco-Nevada Corp 53.9546 2.7447 5.36 919.2 K 49.6 M
EFR Energy Fuels Inc 5.52 0.28 5.34 69.2 K 381.98 K
OR Osisko Gold Royalties Ltd 13.5112 0.6492 5.05 632.69 K 8.55 M
ABX Barrick Mining Corp 8.5348 0.4045 4.98 4 M 34.11 M
CG Centerra Gold Inc 3.5502 0.1676 4.95 1.13 M 4.01 M
HBP Helix Biopharm 10.25 0.45 4.59 2.32 K 23.78 K
CAS Cascades Inc 6.2963 0.2731 4.53 166.73 K 1.05 M
GFP Greenfirst Forest Products Inc 5.0682 0.1949 4 1.33 K 6.76 K
WPRT Westport Fuel Systems Inc 50.40 1.90 3.92 2.06 K 103.62 K
AETR Aetherion Technologies Inc. 50.40 1.90 3.92 2.06 K 103.62 K
TXR Torex Resources Inc. 13.2761 0.4954 3.88 411.53 K 5.46 M
TXG Torex Gold Resources Inc 13.3425 0.4978 3.88 4.12 M 54.91 M
ACQ Autocanada Inc 27.0402 0.9738 3.74 130.99 K 3.54 M
EMA Emera Incorporated 26.9967 0.9377 3.6 646.1 K 17.44 M
PDV Prime Dividend Corp Cl A 4.635 0.1609 3.6 176 815.76
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.5012 0.2888 3.52 5.7 K 48.46 K
NG Novagold Res Inc 4.81 0.16 3.44 581.38 K 2.8 M
SSRM Ssr Mining Inc 8.0831 0.2682 3.43 979.7 K 7.92 M
TA-PF Transalta C Cum Redeem Rate Prf 5.4464 0.1587 3 5.42 K 29.52 K
KEL Kelt Exploration Ltd 6.69 0.19 2.92 677.9 K 4.54 M
PPTA Perpetua Resources Corp 3.60 0.10 2.86 6.53 K 23.51 K
SGY Surge Energy Inc 13.4196 0.3505 2.68 247.61 K 3.32 M
CEU Ces Energy Solutions Corp 5.3699 0.1385 2.65 557.5 K 2.99 M
TRI-PB Thomson Reuters Corp Sr B Prf 8.2302 0.1991 2.48 100 823.02
BPO-PA Brookfield Office Properties Inc Pref A 9.7386 0.2286 2.4 6.5 K 63.3 K
GRT-UN Granite Real Estate Investment Trust 24.472 0.5725 2.4 46.2 K 1.13 M
VET Vermilion Energy Inc 28.9252 0.6436 2.28 419.3 K 12.13 M
SRU-UN SmartCentres Real Estate Investment Trust 15.275 0.3384 2.27 188.38 K 2.88 M
GDL Goodfellow Inc 4.4515 0.0963 2.21 2.9 K 12.91 K
PPL-PC Pembina Pipeline Corp Pref C 9.5176 0.2016 2.16 8 K 76.14 K
SIA Sienna Senior Living Inc 8.0919 0.1713 2.16 76.87 K 622.03 K
ENB-PFG Enbridge Inc Pref 15 10.1524 0.2091 2.1 7.44 K 75.49 K
CEF Sprott Physical Gold Silver Trust 14.2159 0.2893 2.08 74.16 K 1.05 M
ACX Act Energy Technologies Ltd 10.864 0.2173 2.04 44.64 K 484.98 K
CHE-UN Chemtrade Logistics Income Fund 7.9856 0.1573 2.01 326.68 K 2.61 M
CSW-A Corby Spirit and Wine Limited 11.2783 0.2111 1.91 4.3 K 48.5 K
FTS-PG Fortis Inc Pref G 10.6334 0.199 1.91 4.68 K 49.76 K
BIR Birchcliff Energy Ltd 3.7983 0.0707 1.9 262.3 K 996.29 K
LIF Labrador Iron Ore Royalty Corp 4.9596 0.0864 1.77 186.51 K 925.02 K
ENB-PF Enbridge F Cum Redeemable Prf 8.0793 0.1373 1.73 9.78 K 79.04 K
PPL Pembina Pipeline Corp 18.2103 0.3088 1.72 927.71 K 16.89 M
SLF-PC Sun Life Financial Sr 3 Prf 12.1982 0.2036 1.7 3.88 K 47.27 K
ENB-PD Enbridge D Cum Redeemable Prf 7.6498 0.1266 1.68 6.23 K 47.65 K
SPPP-U Sprott Physical Platinum & Palladium Tr 6.80 0.11 1.64 4.5 K 30.6 K
BK-PA Canadian Banc Corp Pref A 5.7319 0.0923 1.64 3.5 K 20.06 K
POU Paramount Resources Ltd 6.1913 0.0979 1.61 524.31 K 3.25 M
RCI-A Rogers Communications Inc 31.5704 0.4938 1.59 310 9.79 K
PSLV-U Sprott Physical Silver Trust 6.00 0.09 1.52 1.6 K 9.6 K
CPX Capital Power Corp 10.8012 0.1619 1.52 368.82 K 3.98 M
ENB-PT Enbridge Srs R Cum Red Prf 8.4913 0.1228 1.47 17.64 K 149.74 K
WCP Whitecap Resources Inc 6.7593 0.0977 1.47 1.51 M 10.23 M
AIM-PC Aimia Inc Pref C 8.3468 0.1169 1.42 675 5.63 K
RCI-B Rogers Communications Inc 30.4935 0.4203 1.4 1.13 M 34.58 M
GWO-PN Great West 3.65% Non Cum N Prf 11.1507 0.1496 1.36 10.08 K 112.4 K
GTE Gran Tierra Energy Inc 30.20 0.40 1.34 48.62 K 1.47 M
BB Blackberry Ltd 10.04 0.13 1.31 1.05 M 10.5 M
GWO-PI Great West Lifeco 1St I Prf 12.3124 0.1565 1.29 3.92 K 48.26 K
ENB-PFC Enbridge Inc Pref 11 9.3813 0.1181 1.27 12.32 K 115.6 K
MFC-PB Manulife Finl Srs 2 Prf 12.5529 0.1565 1.26 1.63 K 20.46 K
BNE Bonterra Energy Corp 18.413 0.2228 1.22 70.2 K 1.29 M
MFC-PI Manulife Financial Corp Pref 9 Class 1 13.8457 0.1675 1.22 7.63 K 105.62 K
FTS-PF Fortis 1St Cum Red Srs F Prf 12.8525 0.1544 1.22 2.6 K 33.42 K
RBA Rb Global Inc 31.0469 0.3727 1.22 301.78 K 9.37 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.7521 0.1047 1.21 2.87 K 25.07 K
BCE-PA BCE Inc Pref AA 8.3884 0.10 1.21 2.3 K 19.29 K
BN-PN Brookfield Corporation 11.6208 0.129 1.12 1.76 K 20.43 K
ACO-X ATCO Ltd 26.3852 0.2921 1.12 125.07 K 3.3 M
PSK Prairiesky Royalty Ltd 9.3516 0.1026 1.11 446.6 K 4.18 M
TA Transalta Corp 5.6705 0.0619 1.1 793.86 K 4.5 M
PPL-PE Pembina Pipeline Corp Pref E 10.8922 0.1177 1.09 7.92 K 86.22 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.3924 0.0686 1.08 18.25 K 116.64 K
SLF-PD Sun Life Financial Sr 4 Prf 12.1876 0.13 1.08 5.07 K 61.78 K
LB-PH Laurentian Bank of Canada Pref H 11.9465 0.1274 1.08 1.82 K 21.74 K
ALA AltaGas Ltd 19.78 0.2109 1.08 309.04 K 6.11 M
CRR-UN Crombie Real Estate Investment Trust 6.6685 0.0711 1.08 399.08 K 2.66 M
ENB-PN Enbridge Srs N Cum Red Prf 8.302 0.0881 1.07 21.61 K 179.45 K
MFC-PL Manulife Financial Corp Pref L 12.3951 0.1315 1.07 8.16 K 101.12 K
NFI Nfi Group Inc. 14.8395 0.1573 1.07 194.56 K 2.89 M
TECK-B Teck Resources Limited 8.2753 0.0871 1.06 2.46 M 20.34 M
ENB-PH Enbridge H Cum Redeemable Prf 7.3526 0.0768 1.06 11.15 K 81.98 K
MFC-PN Manulife Financial Corp Pref N 13.1885 0.137 1.05 3.2 K 42.2 K
ENB-PP Enbridge Srs P Cum Red Prf 8.3438 0.0853 1.03 11.89 K 99.22 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 19.1095 0.1941 1.03 295.55 K 5.65 M
AGF-B AGF Management Limited 3.3344 0.0338 1.02 152.01 K 506.86 K
GWO-PR Great 4.80% R Non Cum Frst Prf 12.8182 0.1272 1 5.21 K 66.85 K
KBL Kbro Linen Inc 34.6141 0.3426 1 4.3 K 148.84 K
FTS Fortis Inc 25.4562 0.2509 1 624.13 K 15.89 M
VBNK Versabank 4.7405 0.0465 0.99 1.2 K 5.69 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 12.50 6.04 B 0.26 2.12 1.05 M 13.06 M
SEII Sharing Economy International Inc 450.00 1.29 M 8.00 1.81 58 26.1 K
ZVOI Zovio Inc 8.38 137.92 K 0.19 2.32 104.86 K 878.71 K
PSYC Global Trac Solutions Inc 3.93 135.52 K 0.94 31.44 150 589.5
ERINQ Erin Energy Corporation 4.20 21.53 K 0.15 3.7 214.3 K 900.06 K
CBRI CMTSU Liquidation Inc 3.35 8.16 K 0.09 2.76 105.77 K 354.32 K
CBKCQ Christopher & Banks Corporation 3.38 3.86 K 0.08 2.42 146.16 K 494.01 K
EMWPF Eros Media World Plc 703.20 1.9 K 32.80 4.89 24.28 K 17.07 M
YVRLF Liquid Media Group Ltd. 77.60 482 2.00 2.65 202 15.68 K
ECEZ Ecosciences Inc 4600.00 251 370.00 8.75 42 193.2 K
PQEFF Petroteq Energy Inc 10.50 0.90 9.37 9.1 K 95.55 K
SRSCQ Sears Canada Inc 5.68 0.03 0.53 35.53 K 201.8 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKEL Skeleton Coast Uranium Corp. 12.00 4.80 66.67 83 996
JJ Jackpot Digital Inc 4.00 1.00 33.33 1.5 K 6 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 6.24 K 54.63 K
OBUL One Bullion Limited 8.9539 1.5945 21.67 56 501.42
USS Uniserve Communications Corporation 3.6842 0.2631 7.69 555 2.04 K
COMP Uniserve Communications Corporation 3.6842 0.2631 7.69 555 2.04 K
GBU Gabriel Resources Ltd 4.50 0.30 7.14 159.42 K 717.37 K
MPH Medicure Inc 3.08 0.18 6.21 35.21 K 108.44 K
FMN Fidelity Minerals Corp 8.625 0.375 4.55 333 2.87 K
CAMB Cambria Gold Mines Inc. 66.50 2.50 3.91 34 K 2.26 M
RX BioSyent Inc 6.0423 0.1873 3.2 75.9 K 458.61 K
AUMB 1911 Gold Corporation 3.49 0.10 2.95 334.92 K 1.17 M
GRZ Gold Reserve Inc 3.5386 0.0845 2.45 2.2 K 7.78 K
© 2026 - CastFwd Corp.