Gainer Valuations for 16 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 16 August 2016 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 42.2501 56.76 B 0.3536 0.84 2.29 M 96.72 M
EQX Equinox Gold Corp 8.6929 13.45 B 1.2018 16.04 59 512.88
SIM Grupo Simec S.A. DE C.V. ADR 8.3326 3.99 B 0.1027 1.25 28.96 K 241.32 K
SVM Silvercorp Metals Inc 3.0496 1.97 B 0.0467 1.56 273.78 K 834.93 K
GAU Galiano Gold Inc 4.59 653.98 M 0.09 2 591.6 K 2.72 M
OBE Obsidian Energy Ltd 11.76 636.24 M 0.42 3.7 475.6 K 5.59 M
GTE Gran Tierra Energy Inc 30.30 333.28 M 0.80 2.71 131.53 K 3.99 M
REI Ring Energy Inc 9.98 289.2 M 0.31 3.21 395.6 K 3.95 M
BKTI Bk Technologies Inc 23.4432 252.32 M 0.6895 3.03 10.15 K 237.95 K
ELLO Ellomay Capital Ltd 9.32 240.03 M 0.44 4.95 3.9 K 36.38 K
PED Pedevco Corp 51.00 197.79 M 2.00 4.08 94 4.79 K
CMT Core Molding Technologies Inc 13.5308 185.38 M 0.5143 3.95 102.5 K 1.39 M
ECF Ellsworth Convertible Growth and Income 4.2232 155.29 M 0.0302 0.72 26.6 K 112.34 K
FURY Fury Gold Mines Ltd 4.1452 97.35 M 0.2341 5.99 69.73 K 289.04 K
MHH Mastech Holdings Inc 3.825 75.9 M 0.0249 0.66 127.54 K 487.84 K
IOR Income Opportunity Realty Trust 7.3476 75.31 M 0.0476 0.65 186 1.37 K
COE 51Talk Online Education Group 87.08 60.49 M 0.68 0.79 3.86 K 336.3 K
APT Alpha Pro Tech 3.10 55.32 M 0.11 3.68 397.27 K 1.23 M
FSP Franklin Street Properties 7.6619 44.87 M 0.0612 0.81 648.5 K 4.97 M
XTNT Xtant Medical Holdings Inc 19.80 40.6 M 0.84 4.43 2.33 K 46.19 K
AGIG AGIG 26.25 37.98 M 1.25 5 1.23 K 32.39 K
NNVC Nanoviricides Inc 34.00 33.71 M 0.20 0.59 6.14 K 208.76 K
CVM Cel-Sci Corp 382.50 25.5 M 7.50 2 387 148.03 K
BESS Bimergen Energy Corporation 51.80 21.51 M 2.80 5.71 48 2.49 K
MXC Mexco Energy Corp 4.1962 21.32 M 0.1647 4.09 9.3 K 39.02 K
JOB General Employment Enterprises 5.51 20.81 M 0.16 2.99 23.77 K 130.97 K
AIRI Air Industries Group Inc 40.90 13.6 M 0.28 0.69 353 14.44 K
VNRX Volitionrx Ltd 3.4601 5.89 M 0.0401 1.17 82.77 K 286.4 K
DSS Document Security Systems 372.8739 4.62 M 2.2848 0.62 18 6.71 K
GBR New Concept Energy Inc 3.92 4.29 M 0.39 11.05 1.59 M 6.25 M
OPTT Ocean Power Tech Inc 182.40 3.86 M 12.40 7.29 2.74 M 499.21 M
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 31.1022 0.2828 0.92 9.78 K 304.09 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 28.9867 0.2167 0.75 689 19.97 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 577.439 1.48 T 10.199 1.8 58.41 M 33.73 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 46.58 633.83 B 0.84 1.84 550.44 K 25.64 M
CL Crude Oil 46.58 0.84 1.84 550.44 K 25.64 M
BZ Brent Crude 49.23 0.88 1.82 331.86 K 16.34 M
CC Cocoa 3059.00 44.00 1.46 21.2 K 64.85 M
ZL Soybean Oil 33.82 0.18 0.54 54.56 K 1.85 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTC Intel Corp 28.5311 299.13 B 0.2431 0.86 16.32 M 465.65 M
PANW Palo Alto Networks Inc 22.60 256.86 B 0.7667 3.51 13.89 M 314.02 M
LIN Linde Plc 102.808 236.54 B 2.7467 2.75 5.94 M 610.25 M
BKNG Booking Holdings Inc 55.3131 119.49 B 0.373 0.68 9.14 M 505.42 M
STX Seagate Technology 21.4152 105.83 B 0.3035 1.44 3.17 M 67.97 M
CTAS Cintas Corp 25.5287 88.29 B 1.2585 5.19 9.04 M 230.66 M
FTNT Fortinet Inc 6.972 87.31 B 0.392 5.96 22.63 M 157.75 M
NTES Netease Inc ADR 35.7758 82.89 B 0.2886 0.81 7.48 M 267.46 M
LITE Lumentum Hld 32.83 48.84 B 0.17 0.52 584.77 K 19.2 M
BKR Baker Hughes A Ge Co. Cl A 27.83 47.54 B 0.3044 1.11 3.53 M 98.1 M
ONC BeiGene, Ltd. 29.36 46.3 B 0.43 1.49 32.5 K 954.2 K
ACGL Arch Capital Grp Ltd 25.446 34.92 B 1.011 4.14 3.17 M 80.69 M
NTAP Netapp Inc 22.6958 33.23 B 0.1176 0.52 2.96 M 67.1 M
PAAS Pan Amer Silver Corp 18.2964 16.98 B 0.1484 0.82 2.46 M 45.04 M
ASND Ascendis Pharma ADR 17.07 16.9 B 1.82 11.93 126.06 K 2.15 M
PAA Plains All American Pipeline LP 14.2646 16.88 B 0.0869 0.61 2.02 M 28.88 M
TSEM Tower Semiconductor 15.08 15.59 B 0.11 0.73 556.6 K 8.39 M
APA Apa Corp 40.0656 15.17 B 0.8568 2.19 3.76 M 150.52 M
ZBRA Zebra Technologies 70.19 15.16 B 1.48 2.15 762.78 K 53.54 M
CHRW C.H. Robinson Ww 55.6235 14.53 B 0.47 0.85 1.42 M 78.79 M
VIRT Virtu Financial Cm A 11.3153 11.67 B 0.2186 1.97 285.44 K 3.23 M
RGEN Repligen Cp 31.37 11.09 B 0.17 0.54 269.09 K 8.44 M
SSB South State Cp 58.2795 10.07 B 0.3696 0.64 110.8 K 6.46 M
NVMI Nova Ltd 11.52 9.96 B 0.12 1.05 20.5 K 236.14 K
SYRE Spyre Therapeutics Inc 130.00 9.86 B 12.75 10.87 9.68 K 1.26 M
BPOP Popular Inc 28.625 9.83 B 0.2143 0.75 1.69 M 48.24 M
MDGL Madrigal Pharmaceuticals Inc 8.65 9.28 B 0.515 6.33 53.52 K 462.91 K
SAIA Saia Inc 29.92 8.86 B 0.39 1.32 120.28 K 3.6 M
AAL American Airlines Group 35.4233 8.73 B 0.8482 2.45 9.38 M 332.45 M
HQY Healthequity 29.40 8.57 B 0.23 0.79 198.39 K 5.83 M
ARWR Arrowhead Pharma 6.17 8.22 B 0.05 0.82 646.09 K 3.99 M
STRL Sterling Constructio 6.44 7.71 B 0.21 3.37 173.12 K 1.11 M
VIAV Viavi Solutions 7.60 7 B 0.06 0.8 1.88 M 14.27 M
AXSM Axsome Thera 7.32 6.96 B 0.31 4.42 26.9 K 196.91 K
VICR Vicor Cp 10.02 6.78 B 0.13 1.31 27.27 K 273.28 K
IESC Ies Holdings 14.70 6.72 B 0.26 1.8 72.99 K 1.07 M
QLYS Qualys Inc 32.93 6.59 B 2.30 7.51 971.86 K 32 M
SNEX Stonex Group Inc 10.2015 6.55 B 0.0919 0.91 283.84 K 2.9 M
FORM Formfactor Inc 10.66 6.36 B 0.21 2.01 707.07 K 7.54 M
WFRD Weatherford International Plc 5.6995 6.12 B 0.0778 1.38 12.03 M 68.55 M
RRR Red Rock Resorts Inc 17.2819 4.94 B 0.8548 5.2 891.2 K 15.4 M
VSEC V S E Cp 30.3198 4.85 B 0.1762 0.58 19.22 K 582.63 K
POWL Powell Inds Inc 30.5194 4.85 B 0.5736 1.92 37.99 K 1.16 M
OPCH Option Care Health Inc 11.20 4.74 B 0.28 2.56 179.87 K 2.01 M
PTEN Patterson-Uti Energy 16.6683 3.76 B 0.1724 1.05 2.95 M 49.16 M
COLM Columbia Sportswear 50.2183 3.61 B 0.3729 0.75 288 K 14.46 M
IEP Icahn Enterprises 13.5025 3.6 B 0.1646 1.23 115.4 K 1.56 M
BATRA Liberty Braves CS A 16.7301 3.58 B 0.1188 0.72 87.7 K 1.47 M
AGYS Agilysys Inc 10.77 3.42 B 0.16 1.51 14.5 K 156.15 K
BATRK Liberty Braves CS C 16.43 3.26 B 0.12 0.74 215.5 K 3.54 M
VRDN Viridian Therapeutics Inc 116.10 3.24 B 5.85 5.31 415 48.18 K
MGRC Mcgrath Rentcorp 25.9416 3.05 B 0.3877 1.52 78.62 K 2.04 M
SGRY Surgery Partners CS 19.12 2.99 B 0.14 0.74 165.87 K 3.17 M
NMIH Nmi Holdings Inc 7.15 2.94 B 0.12 1.71 539.07 K 3.85 M
GRBK Green Brick Partners 8.02 2.75 B 0.12 1.52 144.22 K 1.16 M
CECO CECO Environmental Corp. 10.5383 2.56 B 0.1351 1.3 186.5 K 1.97 M
ALGT Allegiant Travel Com 116.4265 2.51 B 0.9971 0.86 148.42 K 17.28 M
DGII Digi Intl Inc 11.83 2.4 B 0.11 0.94 33.77 K 399.52 K
ECPG Encore Capital Group 21.31 2.38 B 0.11 0.52 117.86 K 2.51 M
TBBK The Bancorp Inc 4.94 1.97 B 0.06 1.23 976.67 K 4.82 M
COHU Cohu Inc 10.157 1.82 B 0.0569 0.56 82 K 832.87 K
HOPE Hope Bancorp Inc 10.3452 1.68 B 0.0528 0.51 480.67 K 4.97 M
QCRH Qcr Holdings Inc 28.8197 1.64 B 0.5515 1.95 21.15 K 609.57 K
WERN Werner Enterprise 18.5267 1.62 B 0.2927 1.61 855.41 K 15.85 M
TRUP Trupanion Inc 14.98 1.6 B 0.11 0.74 155.61 K 2.33 M
NTLA Intellia Thera CS 21.69 1.59 B 2.75 14.52 315.85 K 6.85 M
CHRN ChronoScale Corporation 913.50 1.57 B 8.9998 1 828 756.38 K
CSWC Capital Southwest 5.3396 1.55 B 0.033 0.62 12.1 K 64.61 K
SAFT Safety Ins Group Inc 43.6453 1.53 B 0.3425 0.79 73.25 K 3.2 M
ATEX Pdvwireless 20.39 1.46 B 0.32 1.59 39.2 K 799.29 K
LQDT Liquidity Services 9.63 1.37 B 0.23 2.45 116.9 K 1.13 M
STAA Staar Surgical Company 9.21 1.27 B 0.07 0.77 99.35 K 915.03 K
NUTX Nutex Health Inc 12.00 1.24 B 3.00 33.33 95 K 1.14 M
OSBC Old Second Bancorp 7.0041 1.21 B 0.0917 1.33 41.08 K 287.75 K
BJRI Bj's Restaurants Inc 39.6503 1.18 B 0.2141 0.54 306.77 K 12.16 M
QNST Quinstreet Inc 3.37 1.18 B 0.05 1.51 49.28 K 166.08 K
TNDM Tandem Diabetes Care 66.50 1.18 B 0.50 0.76 10.26 K 682.49 K
AMSC Amer Superconductor 6.87 1.13 B 0.05 0.73 63.2 K 434.18 K
NSSC Napco Sec Tech Inc 3.5454 1.08 B 0.0289 0.82 54.2 K 192.16 K
CCNE Cnb Financial Corp 14.4727 1.06 B 0.1358 0.95 17.65 K 255.46 K
VSTM Verastem Inc 16.44 1.02 B 0.72 4.58 42.74 K 702.61 K
RPD Rapid7 Inc 16.38 1.01 B 0.40 2.5 202.97 K 3.32 M
CAC Camden Natl Cp 21.5092 980.42 M 0.2361 1.11 36 K 774.33 K
TRNS Transcat Inc 10.50 954.69 M 0.11 1.06 2.7 K 28.35 K
POET Poet Technologies Inc 6.50 877.4 M 0.20 3.17 1.55 K 10.07 K
MPB Mid Penn Bancorp Inc 13.6502 873.05 M 0.0943 0.7 1.5 K 20.48 K
MFIC Midcap Financial Investment Corp 5.758 845.14 M 0.0572 1 412.57 K 2.38 M
NWPX Northwest Pipe Company 11.73 840.8 M 0.15 1.3 30.95 K 363.09 K
NAVI Navient Cp 8.8055 789.66 M 0.057 0.65 2.51 M 22.1 M
FOXF Fox Factory Cp 18.70 748.15 M 0.19 1.03 227.53 K 4.25 M
SHBI Shore Bancshares Inc 8.9139 746.42 M 0.0993 1.13 19.38 K 172.77 K
KRNT Kornit Digital Ord 10.45 723.56 M 0.34 3.36 53.64 K 560.53 K
CWBC Community West Bncsh 10.7909 704.59 M 0.0817 0.76 33.3 K 359.34 K
ZVRA Zevra Therapeutics Inc. 76.16 689.66 M 7.20 10.44 11.69 K 890.62 K
SABR Sabre Corp 12.8219 680.04 M 0.0793 0.62 3.1 M 39.8 M
FEIM Frequency Elcts Inc 8.7167 678.88 M 0.3844 4.61 146 1.27 K
WVE Wave Life Sci Ord Sh 20.89 663.68 M 0.32 1.56 37.84 K 790.44 K
MSBI Midland Sts BNC 15.017 659.85 M 0.1811 1.22 32.2 K 483.49 K
DBVT Dbv Technologies ADR 68.58 656.69 M 0.92 1.36 49.65 K 3.4 M
LYTS L S I Industries 8.6454 641.64 M 0.0471 0.55 44.45 K 384.32 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 12.2015 341.01 B 0.1207 1 80.31 M 979.87 M
PM Philip Morris International Inc 61.2361 308.42 B 0.5295 0.87 3.37 M 206.64 M
MS Morgan Stanley 22.9576 283.95 B 0.4478 1.99 22.16 M 508.78 M
SHEL Royal Dutch Shell Plc ADR 50.70 280.78 B 0.68 1.36 3.26 M 165.27 M
BHP BHP Billiton Ltd ADR 15.2267 203.04 B 0.145 0.96 3.55 M 54.03 M
TTE Totalenergies Se ADR 24.3913 192.81 B 0.2876 1.19 2.85 M 69.4 M
NVO Novo Nordisk A/S ADR 41.3853 177.74 B 0.4567 1.12 5.3 M 219.34 M
COP ConocoPhillips 32.0984 163.71 B 0.5092 1.61 10.97 M 352.24 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.4855 137.77 B 0.0293 0.85 5.88 M 20.48 M
RIO Rio Tinto Plc ADR 15.5376 136.19 B 0.3213 2.11 3.96 M 61.6 M
BTI British American Tobacco Industries ADR 33.0851 130.83 B 0.2641 0.8 469.4 K 15.53 M
BP BP Plc ADR 19.9503 114.69 B 0.1982 1 6.64 M 132.54 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.6541 112.28 B 0.0957 2.1 12.7 M 59.09 M
MPC Marathon Petroleum Corp 31.4584 101.49 B 0.6869 2.23 4.94 M 155.27 M
EQNR Equinor ASA ADR 9.6245 99.39 B 0.0879 0.92 2.82 M 27.1 M
HLT Hilton Inc 47.8418 83.78 B 0.4908 1.04 2.31 M 110.74 M
EPD Enterprise Products Partners LP 13.8701 79.86 B 0.081 0.59 5.14 M 71.35 M
E Eni S.P.A. ADR 17.0707 78.96 B 0.1759 1.04 461.9 K 7.88 M
APD Air Products and Chemicals 111.3187 67.88 B 0.9108 0.82 2.04 M 226.92 M
KMI Kinder Morgan 13.3245 66.74 B 0.2936 2.25 21.12 M 281.39 M
CRH CRH Plc ADR 25.9404 63.07 B 0.5523 2.18 677.9 K 17.58 M
OXY Occidental Petroleum Corp 57.8424 56.36 B 0.7306 1.28 4.29 M 248.11 M
OKE Oneok Inc 26.0576 53.71 B 0.1881 0.73 1.48 M 38.65 M
XYZ Block, Inc 11.64 51.67 B 0.16 1.39 3.51 M 40.85 M
CVE Cenovus Energy Inc 12.6353 49.61 B 0.0905 0.72 1.14 M 14.41 M
DVN Devon Energy Corp 29.7404 46.43 B 0.3571 1.22 7.56 M 224.91 M
MT Arcelormittal ADR 17.4844 45.85 B 0.3278 1.91 5.63 M 98.39 M
ARES Ares Management LP 11.9886 44.45 B 0.1268 1.07 16.1 K 193.02 K
CMG Chipotle Mexican Grill 8.0172 43.55 B 0.0676 0.85 34.9 M 279.76 M
CCL Carnival Corp 41.0214 39.77 B 0.3787 0.93 3.01 M 123.57 M
CIEN Ciena Corp 21.88 34.51 B 0.56 2.63 4.85 M 106.12 M
EC Ecopetrol S.A. ADR 3.4272 31.97 B 0.0983 2.95 1.26 M 4.33 M
TWLO Twilio 59.34 31.26 B 0.87 1.49 12.27 M 728.23 M
EQT Eqt Corp 34.5584 30.9 B 0.494 1.45 2.01 M 69.51 M
TS Tenaris S.A. ADR 21.0935 29.71 B 0.5587 2.72 2.71 M 57.06 M
TECK Teck Resources Ltd 14.3675 29.69 B 0.1147 0.8 6.4 M 91.93 M
PKG Packaging Corp of America 57.8597 22.25 B 0.67 1.17 741.2 K 42.89 M
CNH CNH Industrial N.V. 5.4037 18.59 B 0.0503 0.94 1.17 M 6.31 M
IP International Paper Company 36.0202 18.29 B 0.2625 0.73 2.9 M 104.48 M
WF Woori Finance Holdings Co. Ltd ADR 16.81 16.87 B 0.622 3.84 2.43 K 40.9 K
WES Western Midstream Partners LP 16.388 16.47 B 0.1921 1.19 418.05 K 6.85 M
LDOS Leidos Holdings Inc 32.5729 16.19 B 0.9137 2.89 8 M 260.67 M
JHX James Hardie Industries Se ADR 14.9479 16.17 B 0.132 0.89 5.65 K 84.43 K
PKX Posco ADR 36.2379 14.79 B 0.8437 2.38 365.3 K 13.24 M
BF-A Brown-Forman Corporation 32.9569 14.44 B 0.3451 1.06 15.06 K 496.2 K
BF-B Brown-Forman Corporation 33.2512 14.03 B 0.4645 1.42 1.41 M 47.04 M
GDDY Godaddy Inc 32.98 13.87 B 0.21 0.64 976.4 K 32.2 M
AGI Alamos Gold Inc 8.53 13.32 B 0.0467 0.55 1.14 M 9.69 M
DKS Dick's Sporting Goods Inc 44.7012 12.52 B 2.9441 7.05 11.85 M 529.73 M
ALLY Ally Financial 14.8657 11.45 B 0.1677 1.14 4.07 M 60.57 M
EGO Eldorado Gold Corp 21.1049 9.29 B 0.149 0.71 945.64 K 19.96 M
MSGS Madison Square Garden Sports Corp 132.8816 9.26 B 1.3695 1.04 349.1 K 46.39 M
VOYA VOYA Financial Inc 25.6134 8.84 B 0.7567 3.04 2.67 M 68.45 M
CAE Cae Inc 13.2798 8.6 B 0.1039 0.79 66.2 K 879.12 K
EDU New Oriental Education & Technology Group ADR 41.6453 8.53 B 0.2631 0.64 816.97 K 34.02 M
WAL Western Alliance Bancorp 31.4276 8.13 B 0.1996 0.64 1.09 M 34.22 M
MSGK MSG Knickerbockers Corp. 64.2101 7.51 B 0.6617 1.04 463.6 K 29.77 M
AWI Armstrong World Industries Inc 42.2548 7.16 B 0.2693 0.64 703.8 K 29.74 M
SBSW Sibanye Gold Ltd ADR 14.9702 6.87 B 0.1103 0.74 1.22 M 18.33 M
BLDR Builders Firstsource 12.54 6.73 B 0.09 0.72 1.13 M 14.19 M
OGC OceanaGold Corporation 11.1979 6.17 B 0.4274 3.97 54 K 604.69 K
M Macy's Inc 26.4718 6.03 B 0.1561 0.59 7.63 M 202.07 M
IBP Installed Building Products 28.3469 5.85 B 0.1554 0.55 178.89 K 5.07 M
CPA Copa Holdings S.A. 63.1756 5.83 B 0.53 0.85 685.8 K 43.33 M
UGP Ultrapar Participacoes S.A. ADR 8.9482 5.78 B 0.0991 1.12 1.38 M 12.37 M
MTG Mgic Investment Corp 6.6305 5.69 B 0.1362 2.1 7.84 M 51.97 M
ASB Associated Banc-Corp 13.8302 5.64 B 0.0782 0.57 756.7 K 10.47 M
CHH Choice Hotels International 45.0985 5.29 B 0.5463 1.23 363.3 K 16.38 M
BB Blackberry Ltd 8.23 5.13 B 0.06 0.73 3.24 M 26.69 M
CNO Cno Financial Group 12.7811 5.09 B 0.1295 1.02 1.82 M 23.22 M
HRI Herc Holdings Inc 30.3901 5.08 B 0.1842 0.61 480.07 K 14.59 M
AKO-B Embotelladora Andina S.A 12.3637 4.59 B 0.198 1.63 4.17 K 51.49 K
FLG Flagstar Financial, Inc. 27.1103 4.37 B 0.17 0.63 870.59 K 23.6 M
UNF Unifirst Corp 117.8935 4.26 B 3.5471 3.1 275.3 K 32.46 M
AQN Algonquin Pwr & Util 5.7092 4.25 B 0.0301 0.53 10.9 K 62.23 K
ENVA Enova International Inc 9.39 4.22 B 0.11 1.19 76.23 K 715.8 K
LAZ Lazard Ltd 21.7952 4.11 B 0.1809 0.84 792.9 K 17.28 M
AKO-A Embotelladora Andina S.A 11.555 3.99 B 0.0722 0.63 1.33 K 15.33 K
PHI Philippine Long Distance Telephone ADR 21.8046 3.95 B 0.3469 1.62 102.4 K 2.23 M
CRK Comstock Resources 5.811 3.94 B 1.4504 33.26 3.36 M 19.5 M
FBP First Bancorp 3.7017 3.92 B 0.0481 1.32 500.5 K 1.85 M
MTRN Materion Corp 26.7561 3.88 B 0.3273 1.24 122.72 K 3.28 M
VAC Marriot Vacations Worldwide Cor 62.437 3.8 B 0.594 0.96 453.4 K 28.31 M
USAC USA Compression Partners LP 5.0417 3.62 B 0.0932 1.88 108.6 K 547.53 K
NIC Nicolet Bankshares Inc 37.55 3.6 B 0.45 1.21 28.2 K 1.06 M
HP Helmerich & Payne 39.6716 3.52 B 0.2205 0.56 1.37 M 54.42 M
TDW Tidewater Inc 106.932 3.49 B 2.5767 2.47 54.37 K 5.81 M
AAMI Acadian Asset Management Inc 12.0164 3.23 B 0.062 0.52 137.5 K 1.65 M
GNW Genworth Financial Inc 3.82 3.22 B 0.12 3.24 7.3 M 27.87 M
ATKR Atkore Inc 17.16 3.21 B 0.1351 0.79 72.6 K 1.25 M
DKL Delek Logistics Partners LP 11.1077 2.99 B 0.1166 1.06 56 K 622.03 K
BTE Baytex Energy Corp 5.0688 2.92 B 0.0375 0.75 2.17 M 10.98 M
FSM Fortuna Silver Mines 9.35 2.85 B 0.12 1.3 1.06 M 9.92 M
SA Seabridge Gold 13.20 2.84 B 0.09 0.69 765.04 K 10.1 M
SDRL Seadrill 2021 Ltd 6372.9258 2.6 B 176.728 2.85 1.35 M 8.6 B
BGSI BGSI 64.0316 2.47 B 0.5564 0.88 575 36.82 K
VVX V2X Inc 32.63 2.39 B 0.52 1.62 102.25 K 3.34 M
EXK Endeavour Silver Corp 5.73 2.32 B 0.06 1.06 2.25 M 12.88 M
TRN Trinity Industries 12.5549 2.3 B 0.1156 0.93 1.84 M 23.06 M
SAM Boston Beer Company 191.47 2.24 B 4.92 2.64 255.3 K 48.88 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNP Pinetree Capital Ltd 6.04 1.08 21.77 10.4 K 62.82 K
FLNT Flint Corp 4.80 0.80 20 2.5 K 11.99 K
BCT Briacell Therapeutics Corp 31.9409 4.4569 16.22 1.07 K 34.08 K
HLF High Liner 15.6932 1.9196 13.94 123.5 K 1.94 M
CRRX Carerx Corp 5.9038 0.5904 11.11 21.05 K 124.27 K
FURY Fury Gold Mines Ltd 3.59 0.21 6.21 190.48 K 683.83 K
MARI Marimaca Copper Corp 4.50 0.25 5.88 22.43 K 100.93 K
TSL Tree Island Steel Ltd 3.0191 0.1487 5.18 105.94 K 319.84 K
CEU Ces Energy Solutions Corp 3.7965 0.1687 4.65 1.74 M 6.6 M
KPT Kp Tissue Inc 6.9173 0.2981 4.5 25.2 K 174.32 K
ELVA Electrovaya Inc 16.70 0.70 4.38 102.86 K 1.72 M
CJT Cargojet Inc 33.1581 1.2995 4.08 31.8 K 1.05 M
WILD Wildbrain Ltd 7.5984 0.2911 3.98 327.3 K 2.49 M
PIF Polaris Infrastructure Inc 4.8139 0.1805 3.9 148.3 K 713.9 K
CSW-B Corby Spirit and Wine Limited 11.134 0.4151 3.87 2.7 K 30.06 K
LUC Lucara Diamond Corp 3.3381 0.1151 3.57 667 K 2.23 M
OGC Oceanagold Corp 14.3728 0.4545 3.27 840 K 12.07 M
ATD Alimentation Couche-Tard Inc. 28.8752 0.8899 3.18 14.8 K 427.35 K
STLR Stllr Gold Inc 4.20 0.12 2.94 755.42 K 3.17 M
AAV Advantage Oil & Gas Ltd 9.30 0.26 2.88 762.02 K 7.09 M
PMET Patriot Battery Metals Inc 5.40 0.15 2.86 21.92 K 118.35 K
OBE Obsidian Energy Ltd 15.19 0.42 2.84 1.51 M 22.99 M
ENB-PFV Enbridge Inc Pref 5 9.7009 0.265 2.81 4 K 38.8 K
OGI Organigram Holdings Inc 6.12 0.16 2.68 249.57 K 1.53 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.9179 0.2575 2.67 7.8 K 77.36 K
TXG Torex Gold Resources Inc 32.5896 0.7966 2.51 631.79 K 20.59 M
USA Americas Silver Corp 12.90 0.30 2.38 19.88 K 256.45 K
GTE Gran Tierra Energy Inc 38.90 0.90 2.37 92.33 K 3.59 M
NWC The North West Company Inc 20.2539 0.4388 2.21 67.29 K 1.36 M
CFW Calfrac Well Services Ltd 167.50 3.50 2.13 5.01 K 838.5 K
SPPP-U Sprott Physical Platinum & Palladium Tr 7.92 0.16 2.06 1.05 K 8.32 K
BCE-PF BCE Inc Pref AF 8.6149 0.1684 1.99 5.4 K 46.52 K
EDV Endeavour Mining Corp 18.8317 0.361 1.95 264.7 K 4.98 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.2291 0.1384 1.95 5.5 K 39.76 K
MUX Mcewen Mining Inc 5.2892 0.1005 1.94 39.97 K 211.41 K
TRP-PF TC Energy Corp Pref Series 2 7.6353 0.1441 1.92 4.62 K 35.24 K
TECK-A Teck Resources Limited 18.7992 0.3475 1.88 5.95 K 111.86 K
KEL Kelt Exploration Ltd 5.02 0.09 1.83 2.32 M 11.66 M
ALC Algoma Central 5.5835 0.0999 1.82 1.7 K 9.5 K
SGR-U Slate Grocery REIT 4.8069 0.0851 1.8 100 480.69
III Imperial Metals Corp 6.67 0.11 1.68 47.09 K 314.12 K
NOU Nouveau Monde Graphite Inc 3.10 0.05 1.64 6.42 K 19.9 K
EFR Energy Fuels Inc 3.12 0.05 1.63 69.9 K 218.09 K
LUG Lundin Gold Inc 5.3696 0.0851 1.61 151.7 K 814.57 K
EXE Extendicare Inc 4.9753 0.0788 1.61 329.3 K 1.64 M
CU-PC Canadian Util Cum Red Sec Y Prf 11.5047 0.1816 1.6 4.5 K 51.81 K
GBT Bmtc Group Inc 10.5703 0.1668 1.6 1.6 K 16.91 K
CGY Calian Group Ltd 17.9973 0.2807 1.58 7.66 K 137.77 K
ACB Aurora Cannabis Inc 79.20 1.20 1.54 5.86 K 464.27 K
CSW-A Corby Spirit and Wine Limited 12.5426 0.1792 1.45 2.19 K 27.49 K
TWM Tidewater Midstream and Infras Ltd 432.3584 6.1328 1.44 3.12 K 1.35 M
D-UN Dream Office Real Estate Investment Trust 25.5358 0.3514 1.4 351.88 K 8.99 M
GAU Galiano Gold Inc 5.89 0.08 1.38 823 K 4.85 M
AQN-PD Algonquin Power & Utilities Corp 11.3786 0.1498 1.33 960 10.92 K
WEED Canopy Growth Corp 39.20 0.50 1.29 95.26 K 3.73 M
LAS-A Lassonde Industries Inc 178.7705 2.2205 1.26 435 77.77 K
DS Dividend Select 15 Corp 3.1087 0.0376 1.22 5.3 K 16.48 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 7.3176 0.0878 1.21 2.69 K 19.65 K
BN-PZ Brookfield Corporation 11.0519 0.1322 1.21 5.26 K 58.13 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 11.4708 0.1359 1.2 3.9 K 44.74 K
BN-PX Brookfield Corporation 8.1708 0.0963 1.19 8.45 K 69.08 K
BOS Airboss America J 10.144 0.1189 1.19 37.7 K 382.42 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 8.4118 0.0951 1.14 3.6 K 30.28 K
AI Atrium Mortgage Investment Corp 6.0421 0.0678 1.13 14.7 K 88.82 K
SEC Senvest Capital 150.40 1.64 1.1 1 K 150.4 K
INC-UN Income Financial Trust 5.0734 0.0539 1.07 2.08 K 10.56 K
XTC Exco Tech 7.8064 0.0827 1.07 44.4 K 346.57 K
BPO-PW Brookfield Office Properties Inc Pref W 4.7593 0.0501 1.06 700 3.33 K
EMA-PA Emera Inc Pref A 9.6724 0.1018 1.06 2.72 K 26.34 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 5.7219 0.0602 1.06 2.37 K 13.58 K
KEY Keyera Corp 19.5919 0.2051 1.06 603.31 K 11.82 M
BDGI Badger Infrastructure Solutions Ltd 22.349 0.228 1.03 649.5 K 14.52 M
TOU Tourmaline Oil Corp 22.3886 0.2281 1.03 412.5 K 9.24 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 10.5814 0.1058 1.01 4.3 K 45.5 K
FTS-PK Fortis Inc Pref K 10.9409 0.1085 1 7.42 K 81.17 K
WTE Westshore Terminals Investment Corp 12.385 0.1222 1 64.72 K 801.58 K
HR-UN H&R Real Estate Investment Trust 15.4861 0.1507 0.98 397.02 K 6.15 M
MRU Metro Inc 38.6491 0.3742 0.98 619.19 K 23.93 M
BCE-PR BCE Inc Pref R 11.0023 0.1065 0.98 5.8 K 63.81 K
EMP-A Empire Company Limited 18.3205 0.1769 0.97 104.8 K 1.92 M
CIU-PC CU Inc Pref C 8.6349 0.0814 0.95 4.68 K 40.41 K
CPX-PE Capital Power Corporation Pref E 7.8525 0.0735 0.94 7.7 K 60.46 K
FM First Quantum Minerals Ltd 11.9033 0.1082 0.92 3.12 M 37.09 M
BCE-PH Bce Inc Pref H 7.9697 0.0718 0.91 2.25 K 17.95 K
PWF-PT Power Financial Corp Pref T 12.4761 0.1118 0.9 66.2 K 825.92 K
MKP Mcan Mortgage Corp 5.7424 0.0514 0.9 34.19 K 196.33 K
SIS Savaria Corp 6.798 0.0604 0.9 25.8 K 175.39 K
ENB-PF Enbridge F Cum Redeemable Prf 8.2987 0.0733 0.89 15.17 K 125.9 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.7346 0.0594 0.89 1.85 K 12.46 K
SYZ Sylogist Ltd 8.7638 0.0762 0.88 7.39 K 64.76 K
BN-PC Brookfield Corporation 5.7592 0.0499 0.87 4.77 K 27.48 K
PPTA Perpetua Resources Corp 11.70 0.10 0.86 27.16 K 317.77 K
L Loblaw CO 11.7547 0.0997 0.86 3.15 M 37.04 M
CCL-B CCL Industries Inc 42.1543 0.3552 0.85 129.25 K 5.45 M
CHP-UN Choice Properties Real Estate Investment Trust 8.439 0.0708 0.85 64.25 K 542.18 K
CVG Clairvest Group 24.1009 0.1961 0.82 605 14.58 K
CUP-U Caribbean Utilities Company Ltd 7.5033 0.0607 0.82 2.8 K 21.01 K
POW-PD Power Corporation of Canada Pref D 14.3358 0.1152 0.81 9.9 K 141.92 K
MEQ Mainstreet Eq J 31.1761 0.2494 0.81 65.2 K 2.03 M
XTD Tdb Split Corp. Class A Shares 4.5275 0.0354 0.79 800 3.62 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AKRBF AKRBF 10.0574 21.13 B 1.3919 16.06 200 2.01 K
LUGDF Lundin Gold Inc 4.7918 16.83 B 0.0777 1.65 22.3 K 106.86 K
NTPIF Nam Tai Property Inc. 5.86 268.43 M 0.35 6.35 98.86 K 579.29 K
WEXPF Western Exploration Inc 73.0596 24.77 M 1.2352 1.72 146 10.67 K
ECEZ Ecosciences Inc 80.00 2.51 M 11.00 15.94 16 1.28 K
ABWN Airborne Wireless Network 23098.5996 486.27 K 5099.6914 28.33 12 277.18 K
STTO SITO Mobile Ltd. 5.40 5.13 K 1.31 32.03 3.94 M 21.26 M
SNLP Syntrol Corp 27.00 4.45 K 3.00 12.5 24 648
AFIIQ Armstrong Flooring Inc 18.25 2.18 K 0.39 2.18 407 K 7.43 M
SIMPQ Simply Inc 155.75 1.55 K 8.25 5.59 875 136.28 K
MDLM Medley Management Inc 55.1823 612 1.4521 2.7 3.52 K 194.02 K
RTNB root9B Holdings Inc 14.10 610 0.15 1.08 795 11.21 K
SYNE Synthesis Energy Systems Inc 75.52 157 1.92 2.61 3.88 K 292.79 K
PEHD Perigee Holdings Inc. 4.36 130 0.72 19.78 20 87.2
CLABF Core One Labs Inc 16.224 2.208 15.75 31 502.94
MMMM Quad M Solutions Inc 8.00 1.00 14.29 800 6.4 K
HMNY Helios and Matheson Analytics Inc 2382.50 142.50 6.36 222 528.91 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 19.50 61.41 M 0.75 4 1.48 K 28.8 K
STMP Stamper Oil & Gas Corp 8.7258 4.3629 100 164 1.43 K
GST Gold Strategy Inc. 5.50 1.00 22.22 180 990
ENDR Enduro Metals Corporation 3.40 0.60 21.43 5.85 K 19.89 K
RAGE Renegade Gold Inc. 42.00 6.00 16.67 142 5.96 K
ENA Enablence Technologies Inc 8.40 1.20 16.67 425 3.57 K
EGT Eguana Technologies Inc 3.20 0.30 10.34 289.56 K 926.59 K
MRZ Mirasol Resources Ltd 3.42 0.27 8.57 149 K 509.58 K
SKYG Sky Gold Corp 6.00 0.45 8.11 1.21 K 7.28 K
VCG Visionary Copper and Gold Mines Inc. 5.90 0.40 7.27 210.43 K 1.24 M
DIG-H District Mines Ltd 4.50 0.30 7.14 66 297
UCU Ucore Rare Metals Inc 3.80 0.25 7.04 278.22 K 1.06 M
BLDS Badlands Resources Inc. 4.70 0.30 6.82 2.49 K 11.7 K
ERA Elcora Advanced Materials Corp 3.25 0.20 6.56 3.44 K 11.18 K
FCI First Canadian Graphite Inc. 34.00 2.00 6.25 2.59 K 87.96 K
KORE KORE Mining Ltd 8.50 0.50 6.25 700 5.95 K
AXL Arrow Exploration Corp 8.547 0.4273 5.26 12 K 102.56 K
AVN Avanti Energy Inc 5.50 0.25 4.76 200 1.1 K
KNOX Vault Strategic Mining Corp. 12.50 0.50 4.17 100 1.25 K
PGX Prosper Gold Corp 3.30 0.10 3.12 11.55 K 38.11 K
MPH Medicure Inc 6.40 0.18 2.89 36.1 K 231.04 K
IFR International Frontier Resources Corporation 3.3429 0.0858 2.63 2.04 K 6.82 K
LUCA Luca Mining Corp. 3.60 0.08 2.27 3.02 K 10.89 K
CKG Chesapeake Gold Corp 6.19 0.09 1.48 23.48 K 145.34 K
RET-A Reitmans (Canada) Limited 3.8929 0.0526 1.37 32.75 K 127.49 K
AUMB 1911 Gold Corporation 6.70 0.09 1.36 299.29 K 2.01 M
CDB Cordoba Minerals Corp 15.30 0.17 1.12 1.92 K 29.44 K
SRC Stakeholder Gold Corp 3.80 0.04 1.06 1.44 K 5.46 K
© 2026 - CastFwd Corp.