Gainer Valuations for 2 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 2 December 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 63.743 36.86 B 2.2822 3.71 1.4 M 89.02 M
CQP Cheniere Energy Partners LP 15.8377 27.77 B 0.0923 0.59 74.33 K 1.18 M
EQX Equinox Gold Corp 6.8936 13.45 B 0.6494 10.4 4.2 K 28.95 K
GSAT Globalstar 12.15 10.92 B 0.60 5.19 122.96 K 1.49 M
SIM Grupo Simec S.A. DE C.V. ADR 11.0199 3.99 B 0.6812 6.59 9.78 K 107.72 K
NHC National Healthcare Corp 52.8995 3.27 B 0.375 0.71 39.4 K 2.08 M
OGCP Empire State Realty Op LP Se 16.262 1.47 B 0.1485 0.92 2.92 K 47.49 K
ESBA Empire State Realty Op LP 16.3521 1.46 B 0.2563 1.59 14.4 K 235.47 K
GAU Galiano Gold Inc 3.35 653.98 M 0.05 1.52 457.4 K 1.53 M
OBE Obsidian Energy Ltd 12.60 636.24 M 0.14 1.12 291.56 K 3.67 M
GORO Gold Resource Corp 3.9296 532.43 M 0.1366 3.6 897.39 K 3.53 M
SENS Senseonics Holdings 58.60 454.19 M 2.20 3.9 2.71 K 158.81 K
VKI Invesco Advantage Muni Income Trust II 6.366 380.82 M 0.0706 1.12 386.3 K 2.46 M
GTE Gran Tierra Energy Inc 30.00 333.28 M 0.90 3.09 267.62 K 8.03 M
NBH Neuberger Berman Intermediate Fund Inc 9.0979 278.41 M 0.067 0.74 44.5 K 404.86 K
EVI Evi Industries Inc 14.1371 270.19 M 1.1424 8.79 26.5 K 374.63 K
GENC Gencor Industries IN 15.40 249.18 M 1.20 8.45 329.1 K 5.07 M
ERC Wells Fargo Advantage Multi-Sector 5.1246 240.14 M 0.0451 0.89 114.3 K 585.74 K
ELMD Electromed Inc 3.85 225.16 M 0.02 0.52 12.4 K 47.74 K
LODE Comstock Mining Inc 62.25 148.31 M 5.625 9.93 517 32.18 K
USBC USBC, Inc. 38.80 143.62 M 0.40 1.04 38 1.47 K
PLG Platinum Group Metals Ltd 18.30 140.67 M 0.90 5.17 231.09 K 4.23 M
OPHC Optimumbank Hlds 4.24 111.53 M 0.28 7.07 272 1.15 K
GLU Gabelli Global Utility 8.3582 110.97 M 0.0778 0.94 6.3 K 52.66 K
IOR Income Opportunity Realty Trust 7.25 75.31 M 0.05 0.69 22.97 K 166.51 K
SDEV Stablecoin Development Corporation 15911.5039 71.65 M 121.4619 0.77 5 79.56 K
WYY Widepoint Corp 7.29 62.89 M 0.31 4.44 13.75 K 100.25 K
CVU CPI Aerostructures 6.9787 61.21 M 0.0787 1.14 40.85 K 285.07 K
COE 51Talk Online Education Group 57.84 60.49 M 4.08 7.59 8.18 K 472.9 K
ATNM Actinium Pharmaceuticals Inc 29.868 44.96 M 0.468 1.59 5.72 K 170.76 K
GRF Eagle Capital Growth Fund 4.4844 39.68 M 0.1034 2.36 22.5 K 100.9 K
ZDGE Zedge Inc Cl B 3.6297 34.77 M 0.0885 2.5 24.86 K 90.24 K
NNVC Nanoviricides Inc 22.80 33.71 M 0.40 1.79 7.34 K 167.47 K
COHN Cohen & CO Inc 5.3083 32.9 M 0.09 1.72 602 3.2 K
MI Nft Limited Class A Ordinary Share 350.00 25.63 M 10.00 2.94 30 10.5 K
CPHI China Pharma Holdings 19.90 24.52 M 0.66 3.43 103 2.05 K
CKX Ckx Lands 10.7569 21.29 M 0.3506 3.37 1.1 K 11.83 K
JOB General Employment Enterprises 4.89 20.81 M 0.04 0.82 9.3 K 45.49 K
INLX Intellinetics Inc 34.50 17.17 M 0.50 1.47 392 13.52 K
UUU Universal Security Instruments 3.326 16.02 M 0.2947 9.72 38.5 K 128.05 K
ACCS Access Newswire Inc 8.1411 13.03 M 0.2572 3.26 6.5 K 52.92 K
TOVX Theriva Biologics Inc 6912.50 7.64 M 262.50 3.95 102 705.08 K
INUV Inuvo Inc 12.10 6.76 M 0.30 2.54 950 11.5 K
VNRX Volitionrx Ltd 4.35 5.89 M 0.18 4.32 29.65 K 128.96 K
PLAG Planet Green Holdings Corp 170.00 5.26 M 2.50 1.49 206 35.02 K
CANF Can-Fite Biopharma Ltd ADR 6599.9971 4.91 M 150.0029 2.33 8 52.8 K
DSS Document Security Systems 376.4055 4.62 M 15.1643 4.2 36 13.55 K
OPTT Ocean Power Tech Inc 64.60 3.86 M 0.80 1.25 321.06 K 20.74 M
AUMN Golden Minerals Company 17.75 3.4 M 0.2475 1.41 18.54 K 329.05 K
ITP IT Tech Packaging Inc 13.089 1.96 M 1.289 10.92 10.56 K 138.22 K
OGEN Oragenics Inc 10260.00 1.58 M 1080.00 11.76 2 20.52 K
MTNB Matinas Biopharma Hl 78.00 1.17 M 2.00 2.63 1.5 K 116.92 K
SCPX Scorpius Holdings Inc 17133.6738 12.23 K 2901.6699 20.39 1 K 17.15 M
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 24.7912 0.4672 1.92 1.48 K 36.72 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 23.3344 0.2892 1.25 4.45 K 103.81 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 21.9868 0.2022 0.93 3.74 K 82.23 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 24.8548 0.1562 0.63 2.35 K 58.43 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 24.4638 0.1508 0.62 386 9.44 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 777.944 1.48 T 21.17 2.8 127.61 M 99.27 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 51.68 633.83 B 0.62 1.21 667.1 K 34.48 M
SI Silver 16.832 1.07 B 0.326 1.98 62.62 K 1.05 M
CL Crude Oil 51.68 0.62 1.21 667.1 K 34.48 M
HE Lean Hogs 50.75 0.52 1.04 6.99 K 354.95 K
DC Class III Milk 17.16 0.17 1 459 7.88 K
BZ Brent Crude 54.46 0.52 0.96 312.78 K 17.03 M
GC Gold 1175.10 8.20 0.7 1.52 K 1.79 M
ZB U.S. Treasury Bond Futures 151.875 1.00 0.66 10.37 K 1.57 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVGO Broadcom Inc. 12.8257 1.4 T 0.1116 0.88 26.95 M 345.59 M
MU Micron Technology 18.3256 780.68 B 0.3023 1.68 25.89 M 474.41 M
AMD Advanced Micro Devices 8.53 736.46 B 0.14 1.67 42.4 M 361.66 M
INTC Intel Corp 27.8899 299.13 B 0.3266 1.18 21.49 M 599.42 M
AMAT Applied Materials 28.4146 264.04 B 1.211 4.45 15.23 M 432.74 M
NFLX Netflix Inc 12.081 260.38 B 0.359 3.06 89.54 M 1.08 B
LRCX Lam Research Corp 8.8114 250.84 B 0.1675 1.94 28.44 M 250.61 M
AMGN Amgen Inc 109.0315 249.05 B 1.2265 1.14 3.52 M 383.5 M
PEP Pepsico Inc 75.9275 192.61 B 1.185 1.59 4.59 M 348.86 M
QCOM Qualcomm Inc 51.1093 176.99 B 1.3041 2.62 9.69 M 495.1 M
ADI Analog Devices 58.9442 176.17 B 0.9249 1.59 3.25 M 191.46 M
ISRG Intuitive Surg Inc 70.7377 159.96 B 0.4789 0.68 3.8 M 269.12 M
IBKR Interactive Brokers 9.2626 129.18 B 0.0647 0.7 2.79 M 25.86 M
MRVL Marvell Technology Inc 13.1565 127.05 B 0.0938 0.72 4.08 M 53.7 M
SNY Sanofi-Aventis S.A. ADR 27.98 112.71 B 0.2097 0.76 1.47 M 41.21 M
CME CME Group Inc 79.4824 109.49 B 0.4949 0.63 1.64 M 130.64 M
STX Seagate Technology 26.0958 105.83 B 0.5103 1.99 4.14 M 108.16 M
WDC Western Digital Cp 42.4132 98.74 B 1.1649 2.82 4.63 M 196.22 M
MNST Monster Beverage Cp 22.22 89.57 B 0.40 1.83 6.17 M 137 M
CTAS Cintas Corp 26.6958 88.29 B 0.1739 0.66 2.21 M 59.08 M
CDNS Cadence Design Systems, Inc. 25.32 87.78 B 0.14 0.56 2 M 50.72 M
FTNT Fortinet Inc 5.914 87.31 B 0.104 1.79 10.86 M 64.21 M
MDLZ Mondelez Intl Inc 32.9036 83.57 B 0.2637 0.81 7.44 M 244.95 M
NTES Netease Inc ADR 37.2732 82.89 B 0.4681 1.27 4.17 M 155.58 M
MELI MercadoLibre Inc 152.0613 76.55 B 1.2558 0.83 593.18 K 90.2 M
AEP American Electric Power Company 42.3716 68.9 B 0.3898 0.93 2.13 M 90.24 M
FAST Fastenal Company 9.3893 60.8 B 0.0668 0.72 14.32 M 134.49 M
NDAQ Nasdaq Inc 18.3176 59.88 B 0.0946 0.52 2.86 M 52.3 M
ADSK Autodesk Inc 70.57 54.7 B 1.35 1.95 3.17 M 223.96 M
EBAY Ebay Inc 25.2081 53.54 B 0.9136 3.76 14.44 M 363.94 M
XEL XCEL Energy Inc 28.9478 51.14 B 0.1495 0.52 2.69 M 77.93 M
PYPL PayPal Holdings 38.4146 49.21 B 0.2785 0.73 6.34 M 243.36 M
BKR Baker Hughes A Ge Co. Cl A 35.6052 47.54 B 0.7088 2.03 4.63 M 164.74 M
EXC Exelon Corp 17.0418 47.21 B 0.4337 2.61 10.95 M 186.63 M
NTRA Natera Inc 11.86 45.05 B 0.12 1.02 94.18 K 1.12 M
UAL United Airlines Holdings Inc 69.27 36.63 B 0.80 1.17 2.58 M 178.53 M
VOD Vodafone Grp Plc ADR 13.3244 36.1 B 0.0764 0.58 7.64 M 101.77 M
TER Teradyne Inc 22.7678 34.07 B 0.485 2.18 1.86 M 42.26 M
ERIC Ericsson ADR 3.9717 33.25 B 0.0308 0.78 4.47 M 17.74 M
NTAP Netapp Inc 28.3459 33.23 B 0.4099 1.47 3.09 M 87.71 M
STLD Steel Dynamics Inc 30.3214 31.7 B 0.5539 1.86 3.42 M 103.8 M
MCHP Microchip Technology 26.113 31.68 B 0.3451 1.34 5.46 M 142.7 M
RYAAY Ryanair Hlds Plc ADR 30.2753 30.71 B 0.1539 0.51 518.29 K 15.69 M
DXCM Dexcom 15.9675 29.62 B 0.1325 0.84 3.69 M 58.87 M
KHC Kraft Heinz Company 52.7699 29.13 B 0.274 0.52 2.78 M 146.66 M
VRSN Verisign Inc 77.3845 27.69 B 0.7704 1.01 653.74 K 50.59 M
FWONK Liberty Media F1 Series K 29.6227 27.07 B 0.2707 0.92 149.4 K 4.43 M
FLEX Flextronics Intl Ltd 10.4596 25.78 B 0.2618 2.57 3.7 M 38.68 M
FWONA Liberty Media F1 Series A 29.5609 25.72 B 0.2602 0.89 259.69 K 7.68 M
AXON Axon Enterprise Inc 27.92 25.49 B 0.20 0.72 560.9 K 15.66 M
ON On Semiconductor 11.12 24.65 B 0.15 1.37 5.5 M 61.19 M
DLTR Dollar Tree Inc 87.76 24.61 B 1.19 1.37 2.11 M 185.22 M
INCY Incyte Corp 102.02 24.39 B 2.09 2.09 1.11 M 112.81 M
RGLD Royal Gold Inc 63.3793 22.46 B 1.9627 3.2 664.2 K 42.1 M
SBAC SBA Communications 88.6865 19.78 B 0.523 0.59 1.13 M 100.6 M
ENTG Entegris Inc 16.8034 19.56 B 0.1436 0.86 513.39 K 8.63 M
SWKS Skyworks Solutions 59.8255 19.33 B 1.2725 2.17 1.93 M 115.29 M
LNT Alliant Energy Corp 26.8934 18.85 B 0.3587 1.35 1.03 M 27.79 M
WWD Woodward Inc 65.0162 18.74 B 0.5187 0.8 371.57 K 24.16 M
MEDP Medpace Holdings Inc 36.99 18.27 B 1.78 5.06 121.48 K 4.49 M
EXEL Exelixis Inc 17.37 16.98 B 0.85 5.15 6.88 M 119.58 M
PAAS Pan Amer Silver Corp 15.6551 16.98 B 1.1626 8.02 2.94 M 46.03 M
MTSI Macom Technology S 47.13 16.11 B 1.08 2.35 550.91 K 25.96 M
NTNX Nutanix Inc 27.77 15.92 B 0.17 0.62 1.77 M 49.05 M
ICLR Icon Plc 75.25 15.34 B 0.91 1.22 476.5 K 35.86 M
ZBRA Zebra Technologies 78.35 15.16 B 1.51 1.97 366.12 K 28.69 M
JAZZ Jazz Pharma Plc 102.32 15.07 B 0.56 0.55 544.4 K 55.7 M
LSCC Lattice Semicond 6.94 14.94 B 0.07 1.02 936.86 K 6.5 M
CHKP Check Point Software 81.89 14.72 B 0.58 0.71 1.04 M 85.43 M
MANH Manhattan Assoc 52.50 14.68 B 0.66 1.27 681.51 K 35.78 M
FIVE Five Below Inc 43.82 13.23 B 3.94 9.88 4.6 M 201.53 M
MKSI Mks Instruments Inc 51.7841 13 B 1.0691 2.11 385.6 K 19.97 M
TRMB Trimble Navigation 28.09 12.4 B 0.42 1.52 1.42 M 39.87 M
CSGP Costar Group Inc 18.324 12.29 B 0.295 1.64 3.02 M 55.3 M
JKHY Jack Henry & Assoc 76.5084 12.15 B 0.7878 1.04 338 K 25.86 M
QXO Qxo Inc 15.5027 11.99 B 2.1621 16.21 13 201.54
AKAM Akamai Technologies 63.87 11.94 B 0.36 0.57 2.28 M 145.88 M
COO Cooper Companies 40.4731 11.86 B 0.6541 1.64 2.66 M 107.5 M
HALO Halozyme Therapeutic 11.37 11.76 B 0.14 1.25 886.1 K 10.07 M
GLPI Gaming & Leisure 16.6829 11.64 B 0.1785 1.08 1.28 M 21.41 M
PODD Insulet Corp 33.32 10.16 B 0.55 1.68 783.35 K 26.1 M
NVMI Nova Ltd 13.11 9.96 B 0.28 2.18 105.62 K 1.38 M
BPOP Popular Inc 31.8315 9.83 B 0.484 1.54 730.5 K 23.25 M
SMTC Semtech Corp 30.30 9.63 B 1.20 4.12 785.71 K 23.81 M
TGTX Tg Therapeuticscmn 5.50 9.16 B 0.05 0.92 341 K 1.88 M
IBRX Immunitybio Inc 6.33 9.15 B 0.10 1.61 206.1 K 1.3 M
MORN Morningstar Inc 67.7979 9.06 B 0.4463 0.66 85.9 K 5.82 M
CTRE Caretrust REIT Inc 9.0201 9.03 B 0.297 3.4 565.9 K 5.1 M
MTCH Match Group Inc 15.8174 8.88 B 0.1479 0.94 1.25 M 19.85 M
SAIA Saia Inc 43.55 8.86 B 0.45 1.04 134.54 K 5.86 M
AAL American Airlines Group 44.548 8.73 B 0.3383 0.77 6.51 M 289.79 M
COLB Columbia Banking Sys 24.0391 8.62 B 0.1455 0.61 400.2 K 9.62 M
PTGX Protagonist Therapeutics Inc 24.87 8.54 B 0.61 2.51 42.44 K 1.06 M
AMKR Amkor Technology 10.1077 8.13 B 0.158 1.59 1.22 M 12.3 M
RMBS Rambus Inc 12.76 7.98 B 0.09 0.71 397.42 K 5.07 M
AEIS Advanced Energy 52.4458 7.98 B 1.3629 2.67 271.9 K 14.26 M
CORT Corcept Therapeutics 8.00 7.96 B 0.05 0.63 1.01 M 8.05 M
ALKS Alkermes Plc 56.25 7.71 B 1.36 2.48 892.8 K 50.22 M
SLAB Silicon Labs Inc 63.60 7.39 B 1.35 2.17 207.9 K 13.22 M
IDCC Interdigital Inc 66.1707 7.35 B 0.884 1.35 243.94 K 16.14 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 23.2699 1.95 T 0.25 1.09 5.2 M 120.91 M
LLY Eli Lilly and Company 58.4759 1.21 T 1.5027 2.64 12.27 M 717.63 M
JNJ Johnson & Johnson 86.8154 664.95 B 0.4497 0.52 6.17 M 535.45 M
MA Mastercard Inc 95.8242 568.62 B 0.872 0.92 3.98 M 381.49 M
PG Procter & Gamble Company 67.5802 383.36 B 0.4429 0.66 9.08 M 613.59 M
MRK Merck & Company 43.5468 361.73 B 0.2636 0.61 8.38 M 364.78 M
NVS Novartis Ag ADR 42.3731 307 B 0.261 0.62 2.76 M 117.01 M
RY Royal Bank of Canada 46.0894 278.49 B 0.4256 0.93 921.6 K 42.48 M
BABA Alibaba Group Holding ADR 87.8259 272.28 B 0.6018 0.69 11.72 M 1.03 B
BML-PG Bank of America Corporation 12.9585 260.21 B 0.0708 0.55 9.38 K 121.52 K
TMO Thermo Fisher Scientific Inc 138.1928 257.42 B 2.2203 1.63 3.17 M 437.53 M
RTX Raytheon Technologies 55.3866 255.76 B 0.3788 0.69 4.96 M 274.98 M
BAC-PL Bank of America Corporation 677.4283 241.31 B 4.4679 0.66 7.55 K 5.12 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.4199 236.03 B 0.2031 4.82 2.19 M 9.7 M
DELL Dell Technologies Inc 13.5027 208.88 B 0.2227 1.68 1.34 M 18.07 M
BHP BHP Billiton Ltd ADR 18.543 203.04 B 0.1073 0.58 2.49 M 46.2 M
TD Toronto Dominion Bank 32.1027 199.88 B 0.2088 0.65 1.39 M 44.66 M
ABT Abbott Laboratories 31.8199 190.39 B 0.2519 0.8 7.25 M 230.78 M
WFC-PL Wells Fargo & Company 841.9882 187.78 B 4.2276 0.5 8.35 K 7.03 M
APH Amphenol Corp 15.3992 184.18 B 0.1372 0.9 6.49 M 100.01 M
NEE Nextera Energy 24.5677 182.36 B 0.3135 1.29 8.46 M 207.92 M
WELL Welltower Inc 44.8816 179.74 B 0.9794 2.23 2.69 M 120.67 M
NVO Novo Nordisk A/S ADR 29.8006 177.74 B 0.3338 1.13 3.79 M 112.95 M
PFE Pfizer Inc 19.5787 167.52 B 0.1052 0.54 20.03 M 392.24 M
BUD Anheuser-Busch Inbev S.A. ADR 86.2129 165.33 B 1.2585 1.48 2.56 M 220.64 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.348 146.21 B 0.0963 1.83 1.06 M 5.69 M
UL Unilever Plc ADR 33.2199 142.12 B 0.4187 1.28 1.14 M 37.93 M
RIO Rio Tinto Plc ADR 18.7123 136.19 B 0.3213 1.75 2.44 M 45.73 M
BTI British American Tobacco Industries ADR 28.5609 130.83 B 0.4379 1.56 1.92 M 54.87 M
MO Altria Group 36.8413 126.62 B 0.6334 1.75 7.63 M 281.28 M
LOW Lowe's Companies 60.8959 125.98 B 1.1033 1.85 7.25 M 441.41 M
NEM Newmont Mining Corp 26.3515 125.65 B 1.028 4.06 8.71 M 229.49 M
IBN Icici Bank Ltd ADR 6.6108 121.68 B 0.0861 1.32 5.9 M 39.01 M
BMO Bank of Montreal 44.9375 118.95 B 0.2951 0.66 546.4 K 24.55 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.4138 112.28 B 0.1017 1.91 11.04 M 59.75 M
BNS Bank of Nova Scotia 34.0251 111.75 B 0.2248 0.67 681.1 K 23.17 M
CVS CVS Corp 57.6404 107.28 B 0.6387 1.12 11.91 M 686.57 M
ENB Enbridge Inc 23.3181 104.51 B 0.2287 0.99 2.09 M 48.65 M
GSK Glaxosmithkline Plc ADR 24.4256 100.88 B 0.1749 0.72 3.91 M 95.52 M
DUK Duke Energy Corp 50.3508 99.63 B 0.4595 0.92 3.75 M 189.02 M
AEM Agnico-Eagle Mines Ltd 34.475 96.85 B 0.8304 2.47 1.67 M 57.65 M
VLO Valero Energy Corp 42.6555 96.62 B 0.6455 1.54 5.3 M 225.89 M
ICE Intercontinental Exchange 50.2113 96.27 B 0.2659 0.53 3.15 M 158.08 M
GD General Dynamics Corp 145.888 95.68 B 1.8535 1.29 1.72 M 250.34 M
WM Waste Management 59.32 93.95 B 0.4924 0.84 1.84 M 108.85 M
AMT American Tower Corp 80.6353 87.55 B 1.2499 1.57 3.18 M 256.5 M
SPG Simon Property Group 110.0963 86.71 B 1.5591 1.44 1.27 M 140.25 M
FCX Freeport-Mcmoran Inc 13.9532 85.33 B 0.3529 2.59 27.35 M 381.68 M
NGG National Grid Transco Plc ADR 34.3934 83.6 B 0.5436 1.61 849.04 K 29.2 M
WMB Williams Companies 18.8042 80.11 B 0.4941 2.7 6.82 M 128.15 M
RSG Republic Services 47.9195 75.2 B 0.2919 0.61 1.03 M 49.52 M
NOC Northrop Grumman Corp 216.3282 74.59 B 1.5522 0.72 603.7 K 130.6 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4298 69.83 B 0.0323 0.95 866.6 K 2.97 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.1645 67.16 B 0.0839 0.64 81.8 K 1.08 M
DLR Digital Realty Trust 64.2541 67.07 B 0.3317 0.52 1.22 M 78.28 M
URI United Rentals 101.5475 65.36 B 0.5424 0.54 2.21 M 224.1 M
ET Energy Transfer LP 7.6024 65.15 B 0.0784 1.04 7.67 M 58.32 M
MS-PE Morgan Stanley 18.6232 64.26 B 0.1949 1.06 212.98 K 3.97 M
PSA Public Storage 142.7635 63.05 B 1.104 0.78 1 M 143.34 M
BSX Boston Scientific Corp 20.35 61.96 B 0.26 1.29 10.98 M 223.5 M
WPM Wheaton Precious Metals 16.5285 61.91 B 0.5217 3.26 5.27 M 87.15 M
D Dominion Resources 49.2582 60.34 B 0.6876 1.42 2.95 M 145.43 M
TEL TE Connectivity Ltd 58.1244 59.52 B 0.6279 1.09 924.08 K 53.71 M
HPE Hewlett Packard Enterprise Comp 10.5419 59.43 B 0.2122 2.05 7.34 M 77.38 M
EW Edwards Lifesciences Corp 27.7833 58.73 B 0.6266 2.31 6.97 M 193.75 M
BDX Becton Dickinson and Company 109.8447 57.71 B 0.6039 0.55 1.19 M 130.3 M
DAL Delta Air Lines Inc 43.304 57.37 B 0.484 1.13 8.87 M 384.1 M
TRGP Targa Resources 35.6043 56.74 B 0.5142 1.47 2.54 M 90.28 M
O Realty Income Corp 33.7902 56.31 B 0.7655 2.32 3.08 M 104.18 M
NUE Nucor Corp 51.2439 55.58 B 0.878 1.74 2.06 M 105.56 M
ETR Entergy Corp 24.3675 52.82 B 0.1407 0.58 4.1 M 100.02 M
XYZ Block, Inc 13.06 51.67 B 0.35 2.75 7.33 M 95.67 M
SRE Sempra 36.9942 51.12 B 0.2037 0.55 1.45 M 53.7 M
VMRK Vivmark Residential 42.3887 50.69 B 0.5605 1.34 2.08 M 88.18 M
VALE Vale S.A. ADR 4.1812 49.32 B 0.1383 3.42 39.89 M 166.77 M
A Agilent Technologies 40.8844 49.28 B 0.7614 1.9 2.15 M 88.03 M
FNV Franco Nev Corp 52.936 49.17 B 0.4445 0.85 834.7 K 44.19 M
LHX L3Harris Technologies Inc 88.2729 48.39 B 0.5214 0.59 696.5 K 61.48 M
WAB Wabtec Corp 82.1233 47.59 B 0.6346 0.78 1.03 M 84.33 M
CTA-PA E. I. du Pont de Nemours and Company 55.1412 47.07 B 0.8818 1.63 729 40.2 K
AU Anglogold Ashanti Ltd ADR 9.663 47.03 B 0.4726 5.14 4.36 M 42.14 M
VTR Ventas Inc 39.60 46.93 B 0.6538 1.68 2.46 M 97.22 M
MSCI MSCI Inc 71.7817 46.6 B 1.9816 2.84 593.8 K 42.62 M
HEI Heico Corp 40.4665 46.49 B 0.3033 0.76 296.29 K 11.99 M
MT Arcelormittal ADR 21.3638 45.85 B 0.4098 1.96 6.02 M 128.62 M
SPG-PJ Simon Property Group Inc 46.5589 45.32 B 1.042 2.29 954 44.42 K
WAT Waters Corp 134.73 44.93 B 1.02 0.76 445.77 K 60.06 M
IQV Iqvia Holdings Inc 74.03 44.8 B 1.03 1.41 2.49 M 184.09 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 59.929 44.24 B 0.6163 1.04 806.2 K 48.31 M
CCL Carnival Corp 45.0204 39.77 B 0.4645 1.04 5.59 M 251.88 M
CBRE CBRE Group Inc 30.12 39.05 B 0.68 2.31 4.21 M 126.85 M
KB KB Financial Group Inc ADR 23.7129 38.6 B 0.1789 0.76 76.31 K 1.81 M
SYY Sysco Corp 41.9527 37.84 B 0.3836 0.92 3.96 M 166.2 M
STM Stmicroelectronics N.V. ADR 9.0655 37.3 B 0.0822 0.92 2.1 M 19.05 M
MLM Martin Marietta Materials 208.4705 36.85 B 2.1945 1.06 823.03 K 171.58 M
VMC Vulcan Materials Company 116.0484 36.29 B 1.4248 1.24 1.03 M 119.43 M
PEG Public Service Enterprise Group Inc 29.7881 36.2 B 0.1517 0.51 2.27 M 67.49 M
UI Ubiquiti Networks 49.6371 35.87 B 0.4374 0.89 415.14 K 20.61 M
HSY Hershey Foods Corp 77.8867 35.79 B 0.6418 0.83 825.6 K 64.3 M
QSR Restaurant Brands International 35.3613 35.56 B 0.4076 1.17 666.4 K 23.56 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AG First Majestic Silver Corp 12.8866 1.1939 10.21 1.96 M 25.28 M
FLNT Flint Corp 5.20 0.40 8.33 2.72 K 14.13 K
PAAS Pan American Silver Corp 20.7257 1.4891 7.74 415.27 K 8.61 M
STLR Stllr Gold Inc 3.48 0.24 7.41 645.39 K 2.25 M
PDV Prime Dividend Corp Cl A 5.1564 0.3536 7.36 1.23 K 6.36 K
CFW Calfrac Well Services Ltd 176.00 12.00 7.32 42.08 K 7.41 M
GFP Greenfirst Forest Products Inc 7.3099 0.4873 7.14 2.43 K 17.78 K
FVI Fortuna Mines Inc 8.67 0.55 6.77 769.4 K 6.67 M
EQX Equinox Gold Corp 9.0417 0.5495 6.47 146.34 K 1.32 M
CRRX Carerx Corp 11.0204 0.5903 5.66 71.64 K 789.56 K
PTM Platinum Group Metals Ltd 24.40 1.30 5.63 23.97 K 584.87 K
SVM Silvercorp Metals Inc 3.3237 0.1676 5.31 992.3 K 3.3 M
EDR Endeavour Silver Corp 4.7274 0.2273 5.05 578.1 K 2.73 M
ELD Eldorado Gold 19.1191 0.8939 4.9 2.87 M 54.92 M
OGC Oceanagold Corp 11.1347 0.5113 4.81 467.03 K 5.2 M
PD Precision Drilling Corp 148.00 6.60 4.67 2.4 M 355.23 M
SAP Saputo Inc 38.2787 1.684 4.6 1.07 M 40.83 M
K Kinross Gold Corp 4.1494 0.18 4.53 4.08 M 16.91 M
ELVA Electrovaya Inc 11.70 0.50 4.46 45.54 K 532.82 K
MUX Mcewen Mining Inc 4.5019 0.1871 4.34 43.65 K 196.51 K
TCW Trican Well 3.4439 0.1402 4.24 1.56 M 5.36 M
OGI Organigram Holdings Inc 14.16 0.56 4.12 326.48 K 4.62 M
IMG Iamgold Corp 5.12 0.20 4.07 5.38 M 27.52 M
MDI Major Drilling Grp 6.23 0.24 4.01 81.91 K 510.3 K
USA Americas Silver Corp 7.80 0.30 4 20.16 K 157.25 K
TA-PE TransAlta Corp Pref E 6.1723 0.2364 3.98 8.6 K 53.08 K
ABX Barrick Mining Corp 17.0701 0.648 3.95 4.32 M 73.78 M
SSRM Ssr Mining Inc 12.7855 0.4789 3.89 710.5 K 9.08 M
SEA Seabridge Gold Inc 10.2989 0.3835 3.87 98.84 K 1.02 M
DR Medical Facilities Corp 10.6791 0.3916 3.81 142.04 K 1.52 M
MTL Mullen Group Ltd 12.1923 0.4432 3.77 316.2 K 3.86 M
PNP Pinetree Capital Ltd 5.20 0.18 3.59 9.15 K 47.58 K
TECK-B Teck Resources Limited 29.719 0.9713 3.38 3 M 89.24 M
III Imperial Metals Corp 6.13 0.20 3.37 33.53 K 205.56 K
GTE Gran Tierra Energy Inc 40.00 1.30 3.36 303.45 K 12.14 M
WPM Wheaton Precious Metals Corp 21.8501 0.6336 2.99 1.87 M 40.81 M
LUG Lundin Gold Inc 4.4676 0.1277 2.94 90.9 K 406.1 K
SWP Swiss Water Decaffeinated Coffee Inc 4.782 0.1055 2.26 25.6 K 122.42 K
TXG Torex Gold Resources Inc 20.8104 0.4481 2.2 610.09 K 12.7 M
AEM Agnico Eagle Mines Ltd 45.7255 0.9799 2.19 1.12 M 51.24 M
BBD-B Bombardier Inc Series B 46.75 1.00 2.19 84.54 K 3.95 M
Y Yellow Pages Ltd 12.6192 0.2673 2.16 8.8 K 111.05 K
WTE Westshore Terminals Investment Corp 17.0313 0.3504 2.1 98.52 K 1.68 M
PSLV-U Sprott Physical Silver Trust 6.38 0.13 2.08 4.3 K 27.43 K
MPCT-UN Dream Impact Trust 19.4353 0.3712 1.95 37.35 K 725.91 K
CSCI Cosciens Biopharma Inc 453.00 8.00 1.8 169 76.56 K
TOT Total Energy Services Inc 10.821 0.1859 1.75 22.26 K 240.88 K
REI-UN RioCan Real Estate Investment Trust 15.4407 0.2645 1.74 1.01 M 15.61 M
AGI Alamos Gold Inc Cls A 7.7574 0.131 1.72 1.05 M 8.11 M
CSW-B Corby Spirit and Wine Limited 12.0897 0.203 1.71 900 10.88 K
BBD-PB Bombardier Inc Pref B 3.9698 0.0653 1.67 1.71 K 6.79 K
CEF Sprott Physical Gold Silver Trust 15.8479 0.2598 1.67 52.52 K 832.36 K
SII Sprott Inc 18.0217 0.2918 1.65 21.1 K 380.26 K
ALS Altius Minerals Corp 10.9577 0.1742 1.62 28.11 K 308.02 K
ENB-PB Enbridge Cumulative Red B Prf 9.0155 0.1395 1.57 94.79 K 854.54 K
ATD Alimentation Couche-Tard Inc. 28.5776 0.4415 1.57 1.8 K 51.44 K
HBM Hudbay Minerals Inc 8.8456 0.1365 1.57 1.28 M 11.32 M
PSI Pason Systems Inc 11.3884 0.1717 1.53 218.37 K 2.49 M
AP-UN Allied Properties Real Estate Investment Trust 19.3493 0.2904 1.52 150.6 K 2.91 M
SRU-UN SmartCentres Real Estate Investment Trust 16.7102 0.2502 1.52 413.75 K 6.91 M
BTE Baytex Energy Corp 5.6715 0.0844 1.51 7 M 39.69 M
SGR-U Slate Grocery REIT 4.7365 0.0698 1.5 9.8 K 46.42 K
CG Centerra Gold Inc 3.2516 0.0475 1.48 1.42 M 4.62 M
TECK-A Teck Resources Limited 30.5064 0.4455 1.48 15.49 K 472.57 K
BRE Bridgemarq Real Estate Services Inc 6.6672 0.0965 1.47 6.1 K 40.67 K
EXE Extendicare Inc 5.5084 0.0743 1.37 259.6 K 1.43 M
NA National Bank of Canada 35.2124 0.4716 1.36 1.49 M 52.48 M
AOV Amotiv Limited 10.58 0.14 1.34 443.01 K 4.69 M
GUD Knight Therapeutics Inc 10.58 0.14 1.34 443 K 4.69 M
TRP-PH TC Energy Corp Pref Series 4 6.4837 0.0849 1.33 4.47 K 28.98 K
AGF-B AGF Management Limited 3.2808 0.0427 1.32 269.84 K 885.29 K
OBE Obsidian Energy Ltd 16.66 0.21 1.28 732.34 K 12.2 M
OR Osisko Gold Royalties Ltd 11.6639 0.1403 1.22 336.46 K 3.92 M
AIM Aimia Inc 7.6477 0.0903 1.19 387.6 K 2.96 M
ESI Ensign Energy Services Inc 3.1676 0.0373 1.19 152.83 K 484.11 K
T Telus Corp 12.6471 0.1473 1.18 1.88 M 23.75 M
OLY Olympia Financial Group Inc 12.7812 0.1469 1.16 200 2.56 K
BPS-PB Brookfield Property Split Corp Pref B 15.8567 0.1804 1.15 149 2.36 K
GAU Galiano Gold Inc 4.44 0.05 1.14 1.25 M 5.57 M
CRR-UN Crombie Real Estate Investment Trust 7.6283 0.0832 1.1 111.78 K 852.67 K
CGO Cogeco Inc Sv 37.6646 0.4097 1.1 11.9 K 448.32 K
EFX Enerflex Ltd 14.5381 0.1521 1.06 218.1 K 3.17 M
CSH-UN Chartwell Retirement Residences 9.2909 0.0965 1.05 288.27 K 2.68 M
FTT Finning Intl 20.6918 0.2149 1.05 336.16 K 6.96 M
GSY Goeasy Ltd 17.6222 0.1824 1.05 2.06 K 36.34 K
EIF Exchange Income Corp 24.481 0.2521 1.04 189.6 K 4.64 M
IPO Inplay Oil Corp 8.7103 0.0893 1.04 7.93 K 69.1 K
FRU Freehold Royalties Ltd 7.3955 0.075 1.02 339.19 K 2.51 M
HR-UN H&R Real Estate Investment Trust 14.4997 0.1458 1.02 614.78 K 8.91 M
BRAG Bragg Gaming Group Inc 5.00 0.05 1.01 364.37 K 1.82 M
PBL Pollard Banknote Ltd 7.6687 0.0745 0.98 9.58 K 73.47 K
BPO-PA Brookfield Office Properties Inc Pref A 9.8461 0.0943 0.97 7.71 K 75.91 K
POU Paramount Resources Ltd 6.9751 0.0667 0.97 234.92 K 1.64 M
BCE-PT Bce Inc Pref T 8.4817 0.0805 0.96 100 848.17
SPPP-U Sprott Physical Platinum & Palladium Tr 7.38 0.07 0.96 1.64 K 12.07 K
DRM Dream Unlimited Corp 10.5118 0.0983 0.94 63.15 K 663.82 K
EDV Endeavour Mining Corp 16.7639 0.1559 0.94 408.5 K 6.85 M
SYZ Sylogist Ltd 8.455 0.0775 0.93 3.1 K 26.21 K
RCI-B Rogers Communications Inc 36.3395 0.3271 0.91 555.56 K 20.19 M
LIF Labrador Iron Ore Royalty Corp 6.8709 0.0614 0.9 194.43 K 1.34 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 49.9002 43.99 B 0.2778 0.56 37 K 1.85 M
LUGDF Lundin Gold Inc 3.8296 16.83 B 0.175 4.79 9.1 K 34.85 K
LNWO Light & Wonder, Inc. 14.90 6.05 B 0.55 3.83 729.3 K 10.87 M
HOS Hornbeck Offshore Services, Inc 11.21 1.74 B 0.12 1.08 2.58 M 28.92 M
GAMI GAMCO Investors Inc 26.426 536.94 M 0.1539 0.59 8.7 K 229.91 K
ACRG American Clean Resources Group Inc. 5.00 98.71 M 1.50 42.86 1.4 K 7 K
AJYG AJ1G Inc 2640.00 6.47 M 2639.9399 4399900 1 2.64 K
ECEZ Ecosciences Inc 60.00 2.51 M 5.00 9.09 7 420
GTCH GBT Technologies Inc 5500.00 2.44 M 200.00 3.77 31 170.5 K
CGAC Code Green Apparel Corp 4.80 1.09 M 1.30 37.14 33 158.4
SEII Sharing Economy International Inc 142.00 645.17 K 3.88 2.81 37 5.25 K
BLSP Blue Sphere Corporation 8.515 216.59 K 0.065 0.77 143.9 K 1.23 M
PSRU Valiant Eagle Inc 5.00 121.38 K 4.50 900 205 1.02 K
ERFB ERF Wireless Inc 33.00 84.13 K 5.00 17.86 3.65 M 120.31 M
BOTY Lingerie Fighting Championships Inc 95.00 72.69 K 40.00 72.73 9.99 M 949.01 M
BOMO Bowmo Inc 20.00 13.64 K 6.00 42.86 708 14.16 K
PQEFF Petroteq Energy Inc 4.71 8.92 K 0.216 4.81 313.75 K 1.48 M
SGMD Sugarmade Inc 18.00 6.6 K 2.40 15.38 2.56 K 46.03 K
SNLP Syntrol Corp 9.69 4.45 K 2.226 29.82 494 4.79 K
AFIIQ Armstrong Flooring Inc 18.89 2.18 K 0.41 2.22 126.3 K 2.39 M
EMWPF Eros Media World Plc 272.00 1.9 K 11.00 4.21 11.27 K 3.07 M
SIMPQ Simply Inc 113.00 1.55 K 5.50 5.12 161 18.19 K
CYRNQ CYRNQ 44.00 799 1.00 2.33 460 20.24 K
YVRLF Liquid Media Group Ltd. 34.00 482 1.60 4.94 55 1.87 K
SIRC Solar Integrated Roofing Corporation 30.00 6.00 25 54 1.62 K
HMNY Helios and Matheson Analytics Inc 1135.00 67.50 6.32 587 666.25 K
FIORF Fiore Cannabis Ltd 5.0444 0.204 4.21 82.61 K 416.71 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTR Intrepid Metals Corp. 12.00 2.00 20 300 3.6 K
OGW Ongwe Minerals Inc. 3.84 0.64 20 2.5 K 9.6 K
IEI Imperial Equities Inc 4.4521 0.6271 16.39 100 445.21
GRZ Gold Reserve Inc 3.9991 0.5296 15.26 78.98 K 315.85 K
ANDC Andina Copper Corporation 5.625 0.625 12.5 16 90
BBB Brixton Metals Corporation 3.40 0.35 11.48 840 2.86 K
JUGR Juggernaut Exploration Ltd 10.00 1.00 11.11 10 100
OBUL One Bullion Limited 7.6047 0.7359 10.71 1.56 K 11.86 K
CKG Chesapeake Gold Corp 3.96 0.37 10.31 13.3 K 52.65 K
ERA Elcora Advanced Materials Corp 3.35 0.30 9.84 100 335
NCP Nickel Creek Platinum Corp. 45.00 4.00 9.76 1.6 K 71.86 K
FCI First Canadian Graphite Inc. 24.00 2.00 9.09 740 17.76 K
KTN Kootenay Silver Inc 3.60 0.30 9.09 36.38 K 130.97 K
FMN Fidelity Minerals Corp 4.875 0.375 8.33 2.2 K 10.72 K
PGP Power Group Projects Corp 6.50 0.50 8.33 30 195
EPO-H Encanto Potash Corp 3.50 0.25 7.69 10.59 K 37.05 K
AVN Avanti Energy Inc 7.00 0.50 7.69 900 6.3 K
PE Pure Energy Minerals Limited 4.26 0.30 7.58 112.05 K 477.33 K
MPH Medicure Inc 8.84 0.61 7.41 73.58 K 650.48 K
AIS A.I.S. Resources Limited 4.80 0.30 6.67 8.1 K 38.88 K
UCU Ucore Rare Metals Inc 3.35 0.20 6.35 69.2 K 231.82 K
AUMB 1911 Gold Corporation 6.88 0.39 6.01 1.45 M 9.99 M
CDB Cordoba Minerals Corp 12.75 0.68 5.63 2.23 K 28.42 K
GSKR Goldsky Resources Corp. 4.20 0.20 5 7.72 K 32.44 K
PTF Pender Growth Fund Inc 3.20 0.15 4.92 6.8 K 21.76 K
SKRR SKRR Exploration Inc 11.00 0.50 4.76 279 3.07 K
IFR International Frontier Resources Corporation 4.4571 0.1714 4 4.32 K 19.26 K
SKP StrikePoint Gold Inc 3.80 0.10 2.7 3.67 K 13.95 K
TELO Telo Genomics Corp 4.15 0.10 2.47 82.7 K 343.21 K
KEEK Personas Social Incorporated 71.50 1.50 2.14 74.63 K 5.34 M
© 2026 - CastFwd Corp.