Gainer Valuations for 25 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 25 August 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 8.5752 3.99 B 0.3359 4.08 25.77 K 220.94 K
SEB Seaboard Corporation 3190.1404 3.38 B 29.9385 0.95 300 957.04 K
NG Novagold Resources Inc 5.56 2.81 B 0.06 1.09 2.41 M 13.4 M
ESBA Empire State Realty Op LP 17.3046 1.46 B 0.2303 1.35 6.2 K 107.29 K
TMP Tompkinstrustco 53.6164 1.43 B 0.4533 0.85 28.4 K 1.52 M
GAU Galiano Gold Inc 4.08 653.98 M 0.11 2.77 459 K 1.87 M
OBE Obsidian Energy Ltd 11.34 636.24 M 0.07 0.62 191.31 K 2.17 M
GORO Gold Resource Corp 4.5745 532.43 M 0.0853 1.9 1.02 M 4.67 M
CMCL Caledonia Mining Cp 4.8774 411.84 M 0.2984 6.52 8.69 K 42.38 K
EVI Evi Industries Inc 4.9028 270.19 M 0.3808 8.42 9.1 K 44.62 K
FRD Friedman Industries Inc 5.119 259.66 M 0.081 1.61 900 4.61 K
BKTI Bk Technologies Inc 22.4292 252.32 M 0.2839 1.28 1.38 K 31.02 K
ELLO Ellomay Capital Ltd 9.19 240.03 M 0.08 0.88 2.01 K 18.49 K
ELMD Electromed Inc 5.57 225.16 M 0.12 2.2 115 K 640.55 K
CMT Core Molding Technologies Inc 14.4804 185.38 M 0.2572 1.81 99.5 K 1.44 M
NEN New England Realty Associates 47.2488 156.05 M 0.8859 1.91 1.4 K 66.15 K
USBC USBC, Inc. 50.80 143.62 M 0.80 1.6 38 1.93 K
EPM Evolution Petroleum Corp 3.1486 139.8 M 0.027 0.86 30.5 K 96.03 K
FURY Fury Gold Mines Ltd 3.5852 97.35 M 0.2371 7.08 71.55 K 256.52 K
COE 51Talk Online Education Group 85.64 60.49 M 1.32 1.57 470 40.25 K
WWR Westwater Resources 79.50 50.18 M 2.00 2.58 36 K 2.86 M
DXR Daxor Corp 7.9247 49.33 M 0.0551 0.7 504 3.99 K
ATNM Actinium Pharmaceuticals Inc 50.9999 44.96 M 1.20 2.41 13.52 K 689.37 K
FSP Franklin Street Properties 7.8087 44.87 M 0.0795 1.03 380.1 K 2.97 M
JOB General Employment Enterprises 6.28 20.81 M 0.40 6.8 12.15 K 76.29 K
UAVS Ageagle Aerial Systems Inc 11250.00 20.01 M 1000.00 9.76 17 191.25 K
AIRI Air Industries Group Inc 47.00 13.6 M 2.00 4.44 1.22 K 57.39 K
REED Reed's, Inc. 861.592 11.98 M 31.6973 3.82 426 367.04 K
TOVX Theriva Biologics Inc 14087.50 7.64 M 87.50 0.63 26 366.27 K
VNRX Volitionrx Ltd 3.71 5.89 M 0.11 3.06 47.41 K 175.91 K
DSS Document Security Systems 363.5263 4.62 M 10.3867 2.94 59 21.45 K
GBR New Concept Energy Inc 4.48 4.29 M 0.58 14.87 1.2 M 5.36 M
OPTT Ocean Power Tech Inc 182.80 3.86 M 1.20 0.66 337.6 K 61.71 M
AUMN Golden Minerals Company 20.7675 3.4 M 3.5175 20.39 53.67 K 1.11 M
MTNB Matinas Biopharma Hl 35.50 1.17 M 1.50 4.41 2.5 K 88.68 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 26.3852 0.4887 1.89 775 20.45 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 26.1739 0.4195 1.63 550 14.4 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 27.5916 0.3394 1.25 3.44 K 94.94 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 11.3574 0.3214 2.91 8.55 M 97.13 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 104.7297 4.1892 4.17 216 22.62 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 47.33 633.83 B 0.56 1.2 458.82 K 21.72 M
BZ Brent Crude 49.67 0.62 1.26 217.13 K 10.78 M
CL Crude Oil 47.33 0.56 1.2 458.82 K 21.72 M
KC Coffee 143.50 1.35 0.95 71 10.19 K
CT Cotton 67.75 0.34 0.5 5 338.75

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 15.7997 780.68 B 0.673 4.45 34.84 M 550.43 M
AMD Advanced Micro Devices 7.47 736.46 B 0.04 0.54 16.45 M 122.89 M
CSCO Cisco Systems Inc 23.3402 370.01 B 0.1716 0.74 22.92 M 534.89 M
NFLX Netflix Inc 9.732 260.38 B 0.214 2.25 108.23 M 1.05 B
LRCX Lam Research Corp 8.1663 250.84 B 0.0656 0.81 16.9 M 137.99 M
LIN Linde Plc 104.3085 236.54 B 0.8053 0.78 967.3 K 100.9 M
MRVL Marvell Technology Inc 11.3283 127.05 B 0.0651 0.58 2.61 M 29.62 M
MAR Marriot International 66.7967 107.24 B 0.503 0.76 3.01 M 201.31 M
STX Seagate Technology 21.1447 105.83 B 0.3101 1.49 2.59 M 54.8 M
WDC Western Digital Cp 30.8277 98.74 B 0.6837 2.27 5.46 M 168.19 M
ADBE Adobe Systems Inc 101.69 93.14 B 0.55 0.54 1.17 M 119.4 M
CTAS Cintas Corp 26.2178 88.29 B 0.3592 1.39 3.16 M 82.77 M
CDNS Cadence Design Systems, Inc. 25.43 87.78 B 0.22 0.87 1.61 M 40.89 M
ADSK Autodesk Inc 63.70 54.7 B 0.53 0.84 3.08 M 195.91 M
MSTR Strategy 16.832 54.57 B 0.154 0.92 1.08 M 18.19 M
LITE Lumentum Hld 33.87 48.84 B 0.21 0.62 330.8 K 11.2 M
FITB Fifth Third Bancorp 13.9101 47.93 B 0.0994 0.72 5.08 M 70.61 M
BKR Baker Hughes A Ge Co. Cl A 28.0746 47.54 B 0.2283 0.82 2.42 M 68.07 M
WDAY Workday Inc 85.33 46.49 B 5.68 7.13 9.71 M 828.21 M
TEAM Atlassian 28.93 38.9 B 0.19 0.66 515.35 K 14.91 M
NTAP Netapp Inc 27.4701 33.23 B 0.1725 0.63 3.38 M 92.96 M
NTRS Northern Trust Corp 52.7478 31.29 B 0.3448 0.66 626.6 K 33.05 M
HBAN Huntington Bcshs 6.3505 31.18 B 0.0596 0.95 21.38 M 135.76 M
RYAAY Ryanair Hlds Plc ADR 27.4005 30.71 B 0.2252 0.83 868.21 K 23.79 M
CINF Cincinnati Financial 59.3333 28.47 B 0.6482 1.1 393.2 K 23.33 M
TCOM Trip.com Group Ltd ADR 46.1159 27.94 B 0.5175 1.13 3.9 M 179.85 M
BIDU Baidu Inc ADR 172.85 27.87 B 1.36 0.79 1.34 M 231.72 M
VRSN Verisign Inc 74.0955 27.69 B 0.5827 0.79 1.05 M 77.83 M
VRSK Verisk Analytics Inc 79.1268 26.63 B 0.8484 1.08 784 K 62.04 M
FLEX Flextronics Intl Ltd 9.434 25.78 B 0.0727 0.78 1.93 M 18.22 M
AXON Axon Enterprise Inc 28.69 25.49 B 0.19 0.67 520.3 K 14.93 M
FCNCA First Citizens Bancs 271.1555 25.26 B 4.1484 1.55 15.1 K 4.09 M
INSM Insmed Inc 12.90 25.1 B 0.22 1.74 381.69 K 4.92 M
ON On Semiconductor 11.01 24.65 B 0.30 2.8 8.91 M 98.13 M
PFG Principal Financial Group Inc 33.3775 23.55 B 0.2296 0.69 871.2 K 29.08 M
LPLA Lpl Financial Hld 26.2243 23.01 B 0.2449 0.94 331.5 K 8.69 M
VNOM Viper Energy LP 9.2508 21.21 B 0.095 1.04 27.47 K 254.11 K
SBAC SBA Communications 104.6953 19.78 B 0.7614 0.73 493.6 K 51.68 M
SWKS Skyworks Solutions 60.4038 19.33 B 0.8452 1.42 2.79 M 168.6 M
TSCO Tractor Supply Company 14.7969 18.94 B 0.0751 0.51 5.35 M 79.19 M
WWD Woodward Inc 58.3076 18.74 B 0.3859 0.67 148.54 K 8.66 M
SSNC SS&C Technologies 28.9176 18.24 B 0.1989 0.69 1.01 M 29.1 M
EWBC East West Bancorp 28.3051 17.65 B 0.3872 1.39 936.09 K 26.5 M
PAAS Pan Amer Silver Corp 15.8007 16.98 B 0.1921 1.23 3.88 M 61.26 M
HTHT Huazhu Group Ltd ADR 9.8385 16.1 B 0.2557 2.67 887.64 K 8.73 M
LAMR Lamar Advertis A 39.9824 15.84 B 0.3094 0.78 528.6 K 21.13 M
ZBRA Zebra Technologies 69.96 15.16 B 1.04 1.51 475.89 K 33.29 M
ERIE Erie Indemnity Company 81.3711 14.28 B 1.2289 1.53 29.9 K 2.43 M
REG Regency Centers Corp 55.1445 13.99 B 0.2751 0.5 481.7 K 26.56 M
COKE Coca Cola Bot Cons 14.2741 13.84 B 0.0795 0.56 485.04 K 6.92 M
SMMT Summit Therapeu ADR 7.246 13.06 B 0.491 7.27 1.3 K 9.42 K
LULU Lululemon Athletica 80.59 12.83 B 0.41 0.51 1.94 M 156.03 M
AKAM Akamai Technologies 54.56 11.94 B 0.58 1.07 1.97 M 107.55 M
HALO Halozyme Therapeutic 9.55 11.76 B 0.13 1.38 1.75 M 16.71 M
VIRT Virtu Financial Cm A 11.4545 11.67 B 0.1458 1.29 273.24 K 3.13 M
WTFC Wintrust Financial Corp 47.6221 10.21 B 0.3632 0.77 229.72 K 10.94 M
SYRE Spyre Therapeutics Inc 146.75 9.86 B 2.00 1.38 608 89.22 K
SMTC Semtech Corp 26.44 9.63 B 0.26 0.99 405.83 K 10.73 M
HSIC Henry Schein Inc 63.0344 9.51 B 0.388 0.62 1.78 M 112.2 M
MDGL Madrigal Pharmaceuticals Inc 9.50 9.28 B 0.17 1.82 8.43 K 80.04 K
IBRX Immunitybio Inc 7.58 9.15 B 0.10 1.34 255.3 K 1.94 M
LFUS Littelfuse Inc 114.2678 9.04 B 0.594 0.52 96.99 K 11.08 M
PCTY Paylocity Hld Corp 45.03 9.03 B 0.57 1.28 138.31 K 6.23 M
CTRE Caretrust REIT Inc 9.2601 9.03 B 0.1284 1.41 240.2 K 2.22 M
DSGX Descartes Sys Group 21.46 8.04 B 0.26 1.23 9.66 K 207.3 K
RMBS Rambus Inc 13.90 7.98 B 0.19 1.39 358.81 K 4.99 M
BOKF Bok Financial Corp 54.6545 7.87 B 0.3269 0.6 109.62 K 5.99 M
POOL Pool Corp 91.3908 7.56 B 0.9302 1.03 187 K 17.09 M
CYTK Cytokinetics 12.10 7.48 B 0.20 1.68 172.73 K 2.09 M
SLAB Silicon Labs Inc 57.25 7.39 B 1.01 1.8 322.07 K 18.44 M
CHRD Chord Energy Corp 5.7557 7.33 B 0.0966 1.71 6.56 M 37.78 M
SANM Sanmina Corp 26.65 7.22 B 0.16 0.6 245.71 K 6.55 M
TTMI TTM Technologies 10.67 7.01 B 0.15 1.43 1.03 M 10.94 M
AXSM Axsome Thera 7.44 6.96 B 0.07 0.95 10.5 K 78.12 K
CPB Campbell Soup Company 43.7536 6.9 B 0.2863 0.66 1.4 M 61.33 M
PPC Pilgrim's Pride 19.9586 6.79 B 0.2965 1.51 975.36 K 19.47 M
VICR Vicor Cp 10.73 6.78 B 0.11 1.04 45.47 K 487.89 K
KTOS Kratos Defns 7.55 6.61 B 0.16 2.17 1.45 M 10.96 M
QLYS Qualys Inc 34.92 6.59 B 0.26 0.75 196.54 K 6.86 M
LNTH Lantheus Holdings 7.62 6.58 B 0.46 6.42 320.1 K 2.44 M
EXLS Exlservice Holdings 10.052 6.51 B 0.074 0.74 659.53 K 6.63 M
GBCI Glacier Bancorp Inc 21.6237 6.27 B 0.1182 0.55 165 K 3.57 M
CWST Casella Waste Sys 9.24 6.25 B 0.08 0.87 147.88 K 1.37 M
SAIC Science Applications International 54.6745 6.13 B 0.336 0.62 162.8 K 8.9 M
LGND Ligand Pharm 64.66 6.12 B 0.7798 1.22 755.65 K 48.86 M
OTEX Open Text Cp 25.1179 6.03 B 0.169 0.68 234.2 K 5.88 M
PAGP Plains Gp Holdings LP 15.4427 6.01 B 0.2567 1.69 404.46 K 6.25 M
RDNT Radnet Inc 6.61 5.98 B 0.12 1.85 83.86 K 554.33 K
SIGI Selective Ins Group 33.9809 5.92 B 0.3834 1.14 161.23 K 5.48 M
HWC Hancock Whitney Corp 24.2511 5.73 B 0.1532 0.64 320.8 K 7.78 M
VRNS Varonis Systems Inc 9.5667 5.63 B 0.1034 1.09 626.31 K 5.99 M
BCPC Balchem Cp 65.7553 5.56 B 0.6244 0.96 90.14 K 5.93 M
SBRA Sabra REIT 11.6598 5.51 B 0.1786 1.56 372.67 K 4.35 M
CACC Credit Acceptance 201.01 5.37 B 1.09 0.55 116.34 K 23.39 M
OMAB Grupo Aeroportuario ADR 31.2991 5.29 B 0.3834 1.24 18.74 K 586.61 K
RUSHA Rush Entpr Cl A 9.4451 5.16 B 0.0637 0.68 283.7 K 2.68 M
NOVT Novanta Inc 17.00 5.11 B 0.16 0.95 52.64 K 894.9 K
JSM SLM Cp 6% Sr Nt 11.8048 5.09 B 0.0771 0.66 52.59 K 620.87 K
CVCO Cavco Inds Inc 105.40 4.87 B 1.98 1.91 82.68 K 8.71 M
VSEC V S E Cp 31.7482 4.85 B 0.7606 2.45 19.67 K 624.36 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 23.0602 1.95 T 0.1693 0.74 6.39 M 147.33 M
PG Procter & Gamble Company 71.5391 383.36 B 0.4802 0.68 10.6 M 757.99 M
BAC Bank of America Corporation 12.491 341.01 B 0.1045 0.84 67.71 M 845.82 M
ANET Arista Networks Inc 4.9244 215.79 B 0.0788 1.63 8.44 M 41.55 M
BHP BHP Billiton Ltd ADR 15.6376 203.04 B 0.1788 1.16 3.27 M 51.2 M
WELL Welltower Inc 54.33 179.74 B 0.5009 0.93 1.45 M 78.58 M
CRM Salesforce.com Inc 79.0002 175.83 B 2.3062 3.01 7.5 M 592.18 M
SCHW The Charles Schwab Corp 26.9027 158.22 B 0.2294 0.86 5.67 M 152.47 M
SONY Sony Group Corp ADR 6.0864 157.68 B 0.0346 0.57 3.71 M 22.61 M
SCCO Southern Copper Corp 17.3456 142.73 B 0.1867 1.09 776.79 K 13.47 M
CB Chubb Ltd 105.5059 139.47 B 0.6696 0.64 939.32 K 99.1 M
RIO Rio Tinto Plc ADR 15.2595 136.19 B 0.1535 1.02 2.66 M 40.66 M
LOW Lowe's Companies 64.9213 125.98 B 0.4274 0.66 4.94 M 320.42 M
NEM Newmont Mining Corp 31.4955 125.65 B 0.2431 0.78 8.05 M 253.47 M
SYK Stryker Corp 101.7264 124.06 B 0.6195 0.61 1.2 M 122.45 M
IBN Icici Bank Ltd ADR 6.3353 121.68 B 0.0774 1.24 5.47 M 34.65 M
BMO Bank of Montreal 44.5523 118.95 B 0.2258 0.51 570.8 K 25.43 M
PH Parker-Hannifin Corp 106.6496 115.74 B 0.7509 0.71 725.3 K 77.35 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.6182 112.28 B 0.0479 1.05 12.5 M 57.73 M
NOW Servicenow Inc 73.60 105.84 B 0.83 1.14 1.02 M 74.89 M
CM Canadian Imperial Bank of Commerce 22.6041 104.58 B 0.2608 1.17 1.24 M 27.93 M
HCA Hca Holdings Inc 69.6317 103.4 B 0.9282 1.35 2.65 M 184.78 M
AEM Agnico-Eagle Mines Ltd 43.8255 96.85 B 0.4009 0.92 2.09 M 91.54 M
PSX Phillips 66 55.1149 95.85 B 0.9689 1.79 3.67 M 202.05 M
SPG Simon Property Group 131.1132 86.71 B 0.7969 0.61 1.05 M 137.96 M
ECL Ecolab Inc 110.503 84.33 B 0.9808 0.9 828 K 91.5 M
TRV The Travelers Companies Inc 95.317 80.98 B 0.5181 0.55 823.1 K 78.46 M
AJG Arthur J. Gallagher & Company 41.7645 72.21 B 0.2392 0.58 833.3 K 34.8 M
MFC Manulife Financial Corp 8.6824 71.43 B 0.1016 1.18 1.67 M 14.47 M
AON AON Plc 100.8531 71.03 B 0.577 0.58 606.1 K 61.13 M
CRH CRH Plc ADR 26.4768 63.07 B 0.4891 1.88 1.9 M 50.41 M
PSA Public Storage 152.578 63.05 B 1.2234 0.81 688.89 K 105.11 M
MET Metlife Inc 27.5598 62.02 B 0.2735 1 5.57 M 153.37 M
BSX Boston Scientific Corp 23.77 61.96 B 0.14 0.59 7.81 M 185.62 M
WPM Wheaton Precious Metals 23.5359 61.91 B 0.4495 1.95 7.85 M 184.71 M
HPE Hewlett Packard Enterprise Comp 9.5893 59.43 B 0.0659 0.69 7.17 M 68.75 M
BDX Becton Dickinson and Company 115.1294 57.71 B 0.5883 0.51 1.05 M 120.91 M
TRGP Targa Resources 28.6948 56.74 B 0.63 2.24 1.28 M 36.68 M
XYZ Block, Inc 12.31 51.67 B 0.15 1.23 6.61 M 81.32 M
VMRK Vivmark Residential 43.5288 50.69 B 0.5308 1.23 1.84 M 80.08 M
F Ford Motor Company 7.5294 49.68 B 0.1027 1.38 44.71 M 336.67 M
A Agilent Technologies 43.7749 49.28 B 0.5187 1.2 2.16 M 94.56 M
AU Anglogold Ashanti Ltd ADR 15.022 47.03 B 0.1857 1.25 3.48 M 52.32 M
MSCI MSCI Inc 79.947 46.6 B 0.496 0.62 310.7 K 24.84 M
KEYS Keysight Technologies Inc Comm 29.98 46.33 B 0.21 0.71 374.83 K 11.24 M
MT Arcelormittal ADR 16.9654 45.85 B 0.1913 1.14 3.17 M 53.85 M
CMG Chipotle Mexican Grill 8.2668 43.55 B 0.1918 2.38 75.2 M 621.66 M
WDS Woodside Energy Group Ltd 16.3729 42 B 0.4589 2.88 18.27 K 299.12 K
PRU Prudential Financial Inc 50.1753 40.9 B 0.3765 0.76 1.6 M 80.27 M
EL Estee Lauder Companies 80.558 39.88 B 0.6446 0.81 1.42 M 114.35 M
CHT Chunghwa Telecom Co. Ltd ADR 25.5765 38.67 B 0.1889 0.74 193.8 K 4.96 M
KB KB Financial Group Inc ADR 22.6594 38.6 B 0.7288 3.32 70.95 K 1.61 M
UI Ubiquiti Networks 48.1017 35.87 B 0.3909 0.82 248.35 K 11.95 M
GFI Gold Fields Ltd ADR 4.4123 34.9 B 0.0689 1.59 4.84 M 21.35 M
EXR Extra Space Storage Inc 56.0265 34.73 B 0.2906 0.52 699.6 K 39.2 M
MTD Mettler-Toledo International 405.02 34.25 B 2.08 0.52 137.43 K 55.66 M
RMD Resmed Inc 61.624 33.1 B 0.3962 0.65 885.2 K 54.55 M
P Everpure, Inc. 11.83 32.24 B 0.22 1.89 2.73 M 32.28 M
EC Ecopetrol S.A. ADR 3.5962 31.97 B 0.059 1.67 879.8 K 3.16 M
IRM Iron Mountain Inc 22.1652 31.71 B 0.2252 1.03 1.49 M 33.05 M
RJF Raymond James Financial 32.6998 31.28 B 0.2254 0.69 706.05 K 23.09 M
WSM Williams-Sonoma 21.9409 29.92 B 0.4057 1.88 16.68 M 365.96 M
TECK Teck Resources Ltd 14.5087 29.69 B 0.6001 4.31 6.83 M 99.12 M
SHG Shinhan Financial Group Co. Ltd ADR 23.5898 29.4 B 0.3894 1.68 28.9 K 681.75 K
NMR Nomura Holdings Inc ADR 3.1247 27.53 B 0.0207 0.67 97.1 K 303.41 K
BBDO Banco Bradesco S.A. ADR 4.7977 26.82 B 0.1103 2.35 240 1.15 K
CFG Citizens Financial Group Inc/Ri 16.3535 26.51 B 0.1038 0.64 2.29 M 37.51 M
LVS Las Vegas Sands 40.0049 26.38 B 0.3152 0.79 3.62 M 144.8 M
KGC Kinross Gold Corp 3.9075 26.2 B 0.099 2.6 15.34 M 59.93 M
CLS Celestica Inc 10.72 26.06 B 0.09 0.85 154.49 K 1.66 M
CHD Church & Dwight Company 44.0731 25.81 B 0.2388 0.54 987.4 K 43.52 M
GPN Global Payments Inc 72.6264 25.77 B 1.0523 1.47 973.7 K 70.72 M
FTI Technipfmc Plc 19.0806 24.7 B 0.2208 1.17 2.73 M 52.07 M
JBL Jabil Inc. 19.7215 24.62 B 0.1403 0.72 1.33 M 26.27 M
STE Steris Corp 62.757 24.6 B 0.3517 0.56 384.2 K 24.11 M
ATI Allegheny Technologies Inc 16.81 23.88 B 0.22 1.33 2.93 M 49.17 M
USFD US Foods Holding 24.76 22.9 B 0.25 1.02 457.1 K 11.32 M
PKG Packaging Corp of America 59.2373 22.25 B 2.0175 3.53 1.83 M 108.52 M
L Loews Corp 39.9323 22.19 B 0.2488 0.63 617.3 K 24.65 M
KEY Keycorp 8.2259 22.02 B 0.1208 1.49 19.8 M 162.87 M
CIB Bancolombia S.A. ADR 18.6259 21.81 B 0.3466 1.9 469.5 K 8.74 M
BR Broadridge Financial Solutions Llc 58.4624 21.54 B 0.6009 1.04 581.8 K 34.01 M
TSN Tyson Foods 58.6124 21 B 0.3651 0.63 2.39 M 139.8 M
LYB Lyondellbasell Industries NV 45.6895 19.63 B 0.4919 1.09 2.34 M 107 M
DD Du Pont De.Nemours Inc 25.5075 19.42 B 0.1937 0.77 10.17 M 259.42 M
GIS General Mills 50.5853 18.99 B 0.2764 0.55 3.2 M 161.74 M
ESS Essex Property Trust 163.1567 18.78 B 1.6929 1.05 256.4 K 41.83 M
NRG NRG Energy 10.0741 18.56 B 0.1224 1.23 1.91 M 19.28 M
ITT ITT Inc 32.3186 18.34 B 0.2428 0.76 328.6 K 10.62 M
IP International Paper Company 37.3557 18.29 B 1.4127 3.93 6.97 M 260.54 M
VIV Telecomunicacoes DE Sao Paulo ADR 8.2413 18.26 B 0.0772 0.95 1.6 M 13.2 M
CF Cf Industries Holdings 18.7697 17.75 B 0.1472 0.79 4.96 M 93.01 M
RBA Ritchie Bros. Auctioneers Inc 23.1505 17.42 B 0.1325 0.58 419.2 K 9.7 M
H Hyatt Hotels Corp 52.6795 17.21 B 0.4255 0.81 273.4 K 14.4 M
RGA Reinsurance Group of America Inc 87.1173 17.1 B 1.2855 1.5 334 K 29.1 M
KIM Kimco Realty Corp 18.4554 16.96 B 0.0928 0.51 1.73 M 31.99 M
TYL Tyler Technologies 166.29 16.72 B 1.15 0.7 113.89 K 18.94 M
IEX Idex Corp 83.4344 16.67 B 0.4972 0.6 455.6 K 38.01 M
SQM Sociedad Quimica Y Minera S.A. ADR 20.1347 16.43 B 0.9467 4.93 2.13 M 42.84 M
CDE Coeur Mining Inc 13.34 15.81 B 0.42 3.25 5.54 M 73.9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 3.2656 9.02 M 0.0591 1.84 124.4 K 406.24 K
STLR Stllr Gold Inc 3.42 0.42 14 368.43 K 1.26 M
ELE Elemental Royalty Corporation 938.8134 104.3126 12.5 5 4.69 K
PGIC Premium Global Income Split Corp 22.7888 2.2789 11.11 69 1.57 K
JAG Jaguar Mining Inc 6.7108 0.6348 10.45 305.36 K 2.05 M
FURY Fury Gold Mines Ltd 3.16 0.25 8.59 125.7 K 397.21 K
PPTA Perpetua Resources Corp 9.10 0.70 8.33 40.15 K 365.37 K
PIF Polaris Infrastructure Inc 6.6911 0.4582 7.35 488.4 K 3.27 M
BCT Briacell Therapeutics Corp 34.1694 2.2285 6.98 143 4.89 K
MARI Marimaca Copper Corp 4.25 0.25 6.25 17.89 K 76.04 K
POU Paramount Resources Ltd 5.4155 0.2978 5.82 495.53 K 2.68 M
BTO B2Gold Corp 3.0211 0.1565 5.46 9.09 M 27.46 M
TXG Torex Gold Resources Inc 31.4744 1.5234 5.09 867.35 K 27.3 M
XAU Goldmoney Inc 22.2273 1.0259 4.84 24.54 K 545.48 K
TECK-B Teck Resources Limited 18.7531 0.7769 4.32 3.75 M 70.36 M
EDV Endeavour Mining Corp 17.0429 0.6893 4.21 368 K 6.27 M
CFF Conifex Timber Inc 3.1199 0.1086 3.61 11.8 K 36.81 K
PMET Patriot Battery Metals Inc 4.35 0.15 3.57 800 3.48 K
WPRT Westport Fuel Systems Inc 18.20 0.60 3.41 1.68 K 30.59 K
AETR Aetherion Technologies Inc. 18.20 0.60 3.41 1.68 K 30.59 K
CAS Cascades Inc 6.8973 0.2203 3.3 141.11 K 973.26 K
TWM Tidewater Midstream and Infras Ltd 450.7566 13.7987 3.16 5.68 K 2.56 M
FVI Fortuna Mines Inc 10.17 0.31 3.14 954.5 K 9.71 M
MUX Mcewen Mining Inc 5.4705 0.1541 2.9 78.31 K 428.39 K
ACB Aurora Cannabis Inc 87.60 2.40 2.82 17.14 K 1.5 M
ENGH Enghouse Systems Ltd 21.907 0.5891 2.76 31.43 K 688.49 K
K Kinross Gold Corp 5.0495 0.135 2.75 4.46 M 22.52 M
SYZ Sylogist Ltd 8.6114 0.2286 2.73 20.87 K 179.72 K
AGI Alamos Gold Inc Cls A 9.3167 0.2429 2.68 794.29 K 7.4 M
CMG Computer Modelling Group Ltd 6.7685 0.1755 2.66 68.4 K 462.97 K
AG First Majestic Silver Corp 17.1986 0.444 2.65 1.11 M 19.16 M
VBNK Versabank 5.4376 0.1394 2.63 3.9 K 21.21 K
LUG Lundin Gold Inc 5.1058 0.1277 2.57 79.4 K 405.4 K
AIF Altus Group Ltd 23.4982 0.5807 2.53 113.14 K 2.66 M
TECK-A Teck Resources Limited 18.7992 0.4455 2.43 1.07 K 20.1 K
GAU Galiano Gold Inc 5.24 0.12 2.34 804.7 K 4.22 M
BDGI Badger Infrastructure Solutions Ltd 22.7543 0.5066 2.28 92.5 K 2.1 M
IMG Iamgold Corp 5.16 0.11 2.18 3.19 M 16.46 M
BHC Bausch Health Companies Inc 40.21 0.81 2.06 1.85 M 74.56 M
DOO Brp Inc 22.574 0.437 1.97 77 K 1.74 M
PXT Parex Resources Inc 11.2215 0.216 1.96 221.3 K 2.48 M
CG Centerra Gold Inc 3.2374 0.0618 1.95 1.08 M 3.51 M
MDP Medexus Pharmaceuticals Inc 3.975 0.075 1.92 5.81 K 23.11 K
SEA Seabridge Gold Inc 10.989 0.207 1.92 132.01 K 1.45 M
WPM Wheaton Precious Metals Corp 30.2799 0.5614 1.89 1.69 M 51.13 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.3899 0.134 1.85 600 4.43 K
ESP-PA Brompton Energy Split Corp. 8.2527 0.1489 1.84 800 6.6 K
BDI Black Diamond Group Ltd 4.0017 0.0694 1.76 98.88 K 395.68 K
EFN Element Fleet Management Corp 8.5682 0.1462 1.74 1.43 M 12.25 M
TA-PD Transalta A Cum Red Rat Rst Prf 5.6896 0.0959 1.71 6.5 K 36.98 K
BU Burcon Nutrascience Corp 49.2969 0.8271 1.71 236 11.63 K
SGY Surge Energy Inc 12.8773 0.2146 1.69 60.01 K 772.79 K
ATS Ats Corp 10.68 0.17 1.62 133.1 K 1.42 M
STN Stantec Inc 27.1993 0.4234 1.58 231.13 K 6.29 M
NG Novagold Res Inc 7.19 0.11 1.55 627.92 K 4.51 M
EDR Endeavour Silver Corp 5.5092 0.0818 1.51 382.04 K 2.1 M
TA-PF Transalta C Cum Redeem Rate Prf 6.0763 0.0827 1.38 8.9 K 54.08 K
SIS Savaria Corp 7.2836 0.0987 1.37 24.5 K 178.45 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 8.9055 0.1153 1.31 6.05 K 53.88 K
ENB-PB Enbridge Cumulative Red B Prf 8.0708 0.1043 1.31 30.8 K 248.56 K
CPX-PA Capital Power Corporation Pref A 7.0034 0.0905 1.31 5.6 K 39.22 K
OLY Olympia Financial Group Inc 12.0218 0.1542 1.3 700 8.42 K
PAAS Pan American Silver Corp 20.3541 0.2524 1.26 523.17 K 10.65 M
CM Canadian Imperial Bank of Commerce 31.5017 0.3904 1.25 5.57 M 175.41 M
EMA-PA Emera Inc Pref A 9.5571 0.1153 1.22 1.5 K 14.34 K
MRD Melcor Dev 9.5756 0.1131 1.2 3.52 K 33.67 K
ATRL Atkinsrealis Group Inc 52.2027 0.6162 1.19 233.34 K 12.18 M
MFC Manulife Fin 11.3512 0.1285 1.15 4.6 M 52.26 M
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 9.4417 0.1068 1.14 6.47 K 61.05 K
CSE-PA Capstone Infrastructure Corp 6.2196 0.0694 1.13 3.75 K 23.32 K
DSG Descartes Sys 27.73 0.30 1.09 49.17 K 1.36 M
GEI Gibson Energy Inc 9.1133 0.0978 1.08 297.73 K 2.71 M
MEQ Mainstreet Eq J 31.625 0.3392 1.08 1.8 K 56.92 K
TA-PJ TransAlta Corp Pref J 8.2823 0.085 1.04 6.2 K 51.35 K
CSW-B Corby Spirit and Wine Limited 11.2591 0.1137 1.02 7.8 K 87.88 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.0139 0.0793 1 6.35 K 50.89 K
AAV Advantage Oil & Gas Ltd 9.14 0.09 0.99 261.32 K 2.39 M
BN-PFA Brookfield Corporation 11.1577 0.1097 0.99 25.85 K 288.43 K
BCE-PA BCE Inc Pref AA 8.0234 0.0784 0.99 2.6 K 20.86 K
BBD-B Bombardier Inc Series B 51.25 0.50 0.99 148.04 K 7.59 M
CPX-PE Capital Power Corporation Pref E 7.7107 0.0735 0.96 14.56 K 112.25 K
OBE Obsidian Energy Ltd 14.70 0.14 0.96 771.24 K 11.34 M
TRP-PF TC Energy Corp Pref Series 2 7.6464 0.072 0.95 800 6.12 K
ELF E-L Financial 4.2683 0.0401 0.95 238 1.02 K
AEM Agnico Eagle Mines Ltd 56.5896 0.517 0.92 746.87 K 42.27 M
IFP Interfor Corp 14.3958 0.1315 0.92 122.3 K 1.76 M
CU Canadian Utilities Ltd Cl A NV 24.7818 0.2258 0.92 125.99 K 3.12 M
TWC Twc Enterprises Ltd 9.095 0.0819 0.91 600 5.46 K
BDT Bird Construction Inc 7.0548 0.0632 0.9 126.3 K 891.02 K
BBD-A Bombardier Inc 56.00 0.50 0.9 47.74 K 2.67 M
TOU Tourmaline Oil Corp 22.4076 0.1964 0.88 147.3 K 3.3 M
CLS Celestica Inc Sv 13.88 0.12 0.87 142.4 K 1.98 M
WSP WSP Global Inc 36.9594 0.3103 0.85 105.64 K 3.9 M
PPL-PA Pembina Pipeline Corp Pref A 8.8653 0.0735 0.84 6 K 53.24 K
BPO-PR Brookfield Office Cl Aaa R Prf 9.7471 0.0783 0.81 7.74 K 75.39 K
RBA Rb Global Inc 29.6394 0.2375 0.81 195.7 K 5.8 M
SII Sprott Inc 17.9974 0.144 0.81 25.62 K 461.09 K
ENB-PFU Enbridge Inc Pref L 9.6502 0.0753 0.79 8.51 K 82.14 K
ACO-X ATCO Ltd 33.7021 0.2594 0.78 82.14 K 2.77 M
LIF Labrador Iron Ore Royalty Corp 4.9364 0.0376 0.77 107.02 K 528.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 14.3792 32.14 B 0.1548 1.09 120.5 K 1.73 M
LUGDF Lundin Gold Inc 4.4322 16.83 B 0.0875 2.01 4 K 17.73 K
HOS Hornbeck Offshore Services, Inc 7.60 1.74 B 0.13 1.74 1.42 M 10.77 M
GAMI GAMCO Investors Inc 26.3063 536.94 M 0.3246 1.25 14.9 K 391.96 K
NTPIF Nam Tai Property Inc. 8.34 268.43 M 0.43 5.44 393.95 K 3.29 M
ACRG American Clean Resources Group Inc. 7.00 98.71 M 1.50 27.27 10 70
HIPH American Premium Water Corporation 24.00 28.08 M 5.50 29.73 323 7.75 K
MSRM Mushrooms Inc. 5.00 804.51 K 0.50 11.11 300 1.5 K
SEII Sharing Economy International Inc 228.00 645.17 K 8.00 3.64 95 21.66 K
ABWN Airborne Wireless Network 26695.3828 486.27 K 7196.5645 36.91 27 720.78 K
BLSP Blue Sphere Corporation 8.775 216.59 K 0.325 3.85 80.24 K 704.09 K
MLRT Metalert Inc. 42.9011 10.43 K 3.4126 8.64 1.68 K 72.07 K
EMWPF Eros Media World Plc 339.80 1.9 K 1.80 0.53 13.28 K 4.51 M
SIMPQ Simply Inc 152.50 1.55 K 4.975 3.37 647 98.67 K
CYRNQ CYRNQ 48.80 799 0.60 1.24 164 8 K
YVRLF Liquid Media Group Ltd. 45.802 482 1.002 2.24 331 15.16 K
PEHD Perigee Holdings Inc. 4.288 130 0.488 12.84 365 1.57 K
TLSS Transportation and Logistics Systems Inc 9.525 117 0.775 8.86 854 8.13 K
SIRC Solar Integrated Roofing Corporation 91.50 31.50 52.5 7 640.5
TREVQ Trevali Mining Corporation 6.86 0.224 3.38 28.24 K 193.75 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 39.00 6.09 M 2.00 5.41 553 21.57 K
FCI First Canadian Graphite Inc. 38.00 8.00 26.67 2.12 K 80.71 K
IMR iMetal Resources Inc 15.00 2.50 20 9 135
EMR Emgold Mining Corporation 3.50 0.50 16.67 41 K 143.5 K
AVN Avanti Energy Inc 6.25 0.75 13.64 14.77 K 92.34 K
SILV Silver Valley Metals Corp. 8.775 0.945 12.07 90.69 K 795.81 K
LALI Latam Lithium Corp. 4.00 0.40 11.11 425 1.7 K
LMG Lincoln Gold Mining Inc 10.00 1.00 11.11 200 2 K
GIP Green Impact Partners Inc 50.00 5.00 11.11 30 1.5 K
GRZ Gold Reserve Inc 5.1198 0.3531 7.41 59.27 K 303.46 K
FMN Fidelity Minerals Corp 5.625 0.375 7.14 4.23 K 23.77 K
KTN Kootenay Silver Inc 4.70 0.30 6.82 26.56 K 124.83 K
GPUS Alset AI Ventures Inc. 12.80 0.80 6.67 281 3.6 K
ERA Elcora Advanced Materials Corp 3.50 0.20 6.06 4.6 K 16.1 K
EPO-H Encanto Potash Corp 4.50 0.25 5.88 6.19 K 27.84 K
AUMB 1911 Gold Corporation 6.96 0.37 5.61 554.57 K 3.86 M
SKYG Sky Gold Corp 5.70 0.30 5.56 746 4.25 K
BLDS Badlands Resources Inc. 4.20 0.20 5 600 2.52 K
IFR International Frontier Resources Corporation 3.6857 0.1714 4.88 195 718.71
URZ Urz Energy Corp 12.25 0.50 4.26 1.68 K 20.58 K
XIM Ximen Mining Corp 3.25 0.125 4 4 K 13 K
CDB Cordoba Minerals Corp 13.94 0.51 3.8 6.21 K 86.6 K
CKG Chesapeake Gold Corp 5.69 0.17 3.08 29.03 K 165.18 K
EGT Eguana Technologies Inc 3.40 0.10 3.03 116.41 K 395.79 K
RX BioSyent Inc 7.7098 0.178 2.36 5.6 K 43.17 K
GSKR Goldsky Resources Corp. 4.20 0.08 1.94 21.73 K 91.24 K
MXL-H MX Gold Corp 5.80 0.10 1.75 32.34 K 187.58 K
GBU Gabriel Resources Ltd 6.40 0.10 1.59 95.6 K 611.84 K
BBB Brixton Metals Corporation 6.90 0.10 1.47 8.42 K 58.1 K
UCU Ucore Rare Metals Inc 3.60 0.05 1.41 89 K 320.4 K
RET-A Reitmans (Canada) Limited 4.1559 0.035 0.85 38.86 K 161.51 K
PTF Pender Growth Fund Inc 3.05 0.02 0.66 5.1 K 15.55 K
© 2026 - CastFwd Corp.