Gainer Valuations for 25 September 2017 from 00:00:00 until 23:59:59

Gainer Valuations for 25 September 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 25.6563 58.92 B 0.2965 1.17 214 K 5.49 M
LNG Cheniere Energy 42.1641 56.76 B 0.6116 1.47 3.6 M 151.66 M
CQP Cheniere Energy Partners LP 15.5087 27.77 B 0.2094 1.37 192.37 K 2.98 M
NG Novagold Resources Inc 4.34 2.81 B 0.08 1.88 1.34 M 5.82 M
NOG Northern Oil and Gas 7.6091 2.43 B 0.7285 10.59 86.17 K 655.68 K
ESBA Empire State Realty Op LP 17.1796 1.46 B 0.1097 0.64 6.1 K 104.8 K
FISK Empire State Realty Op LP Se 17.1709 1.41 B 0.0924 0.54 893 15.33 K
USAS Americas Silver Corp 10.65 1.04 B 0.30 2.9 21.8 K 232.17 K
REPX Riley Exploration Permian Inc 6.561 912.07 M 0.4649 7.63 2.92 K 19.19 K
OBE Obsidian Energy Ltd 7.77 636.24 M 0.42 5.71 236.13 K 1.83 M
GORO Gold Resource Corp 3.3023 532.43 M 0.0344 1.05 584.22 K 1.93 M
CTGO Contango Ore Inc 20.24 520 M 4.74 30.58 169 3.42 K
VKI Invesco Advantage Muni Income Trust II 7.2134 380.82 M 0.0556 0.78 57.7 K 416.21 K
GTE Gran Tierra Energy Inc 23.40 333.28 M 0.40 1.74 182.84 K 4.28 M
REI Ring Energy Inc 13.53 289.2 M 0.59 4.56 326.8 K 4.42 M
NBH Neuberger Berman Intermediate Fund Inc 9.8903 278.41 M 0.0953 0.97 24 K 237.37 K
PLX Protalix Biotherapeutics 6.00 204.65 M 0.395 7.05 44.39 K 266.35 K
INTT Intest Corp 8.25 171.48 M 0.05 0.61 35.1 K 289.61 K
ESP Espey Mfg. & Electronics 16.8141 140.16 M 0.1583 0.95 33.9 K 570 K
EPM Evolution Petroleum Corp 3.90 139.8 M 0.0283 0.73 85.4 K 333.06 K
GLU Gabelli Global Utility 11.3192 110.97 M 0.1805 1.62 15 K 169.79 K
MHH Mastech Holdings Inc 5.875 75.9 M 0.075 1.29 89.61 K 526.48 K
IOR Income Opportunity Realty Trust 9.02 75.31 M 0.4929 5.78 4.33 K 39.07 K
WYY Widepoint Corp 6.25 62.89 M 0.45 7.76 35.57 K 222.31 K
COE 51Talk Online Education Group 55.48 60.49 M 0.68 1.24 6.3 K 349.58 K
TGEN TGEN 3.31 51.92 M 0.02 0.61 54.75 K 181.23 K
FSP Franklin Street Properties 6.6833 44.87 M 0.0587 0.89 465.8 K 3.11 M
NNVC Nanoviricides Inc 25.60 33.71 M 0.20 0.79 1.71 K 43.65 K
CPHI China Pharma Holdings 20.00 24.52 M 0.11 0.55 215 4.3 K
UAVS Ageagle Aerial Systems Inc 7750.00 20.01 M 250.00 3.33 9 69.75 K
REED Reed's, Inc. 633.9473 11.98 M 28.8159 4.76 29 18.38 K
TOVX Theriva Biologics Inc 8662.50 7.64 M 87.50 1.02 210 1.82 M
INUV Inuvo Inc 10.00 6.76 M 0.20 2.04 8.56 K 85.6 K
CANF Can-Fite Biopharma Ltd ADR 5189.9941 4.91 M 29.9941 0.58 5 25.95 K
AUMN Golden Minerals Company 12.25 3.4 M 0.15 1.24 6.41 K 78.46 K
ITP IT Tech Packaging Inc 8.222 1.96 M 0.204 2.54 1.42 K 11.64 K
OGEN Oragenics Inc 9720.00 1.58 M 2160.00 28.57 43 417.96 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 3926.0701 1.48 T 243.23 6.6 1.37 B 5.4 T
ETH-USD Ethereum 292.332 9.849 3.49 483.16 M 141.24 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 52.22 633.83 B 1.56 3.08 701.24 K 36.62 M
SI Silver 17.147 1.07 B 0.19 1.12 89.51 K 1.53 M
BZ Brent Crude 58.43 2.01 3.56 373.29 K 21.81 M
CT Cotton 70.09 1.00 1.45 25 1.75 K
HE Lean Hogs 56.33 0.63 1.13 8.78 K 494.3 K
ZB U.S. Treasury Bond Futures 154.9063 0.8125 0.53 271.86 K 42.11 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 144.814 466.86 B 0.9277 0.64 1.8 M 260.61 M
CSCO Cisco Systems Inc 26.0423 370.01 B 0.2703 1.05 32.4 M 843.69 M
ADP Automatic Data Processing, Inc. 90.6401 119.75 B 0.5497 0.61 5.07 M 459.5 M
MAR Marriot International 101.399 107.24 B 0.922 0.92 3.71 M 376.51 M
REGN Regeneron Pharmaceuticals 435.2098 93.55 B 5.3935 1.25 834.1 K 363.01 M
MDLZ Mondelez Intl Inc 32.7889 83.57 B 0.3643 1.12 9.3 M 305.04 M
ROST Ross Stores Inc 57.8098 74.13 B 1.8117 3.24 3.86 M 223.19 M
ORLY O'Reilly Automotive 14.3434 72.33 B 0.3707 2.65 27.21 M 390.3 M
AEP American Electric Power Company 52.642 68.9 B 0.3483 0.67 3.06 M 160.93 M
FAST Fastenal Company 8.9269 60.8 B 0.0561 0.63 8.75 M 78.11 M
NDAQ Nasdaq Inc 22.5518 59.88 B 0.2047 0.92 2.66 M 59.96 M
ARGX Argenx Se ADR 21.70 58.31 B 0.20 0.93 27.43 K 595.3 K
GRMN Garmin Ltd 43.3185 55.03 B 0.6433 1.51 1.05 M 45.3 M
PCAR Paccar Inc 34.4648 53.69 B 0.3014 0.88 2.7 M 93.2 M
XEL XCEL Energy Inc 36.7897 51.14 B 0.2237 0.61 3.48 M 127.94 M
FANG Diamondback Energy 74.3941 49.96 B 0.7995 1.09 1.41 M 104.67 M
BKR Baker Hughes A Ge Co. Cl A 29.6777 47.54 B 0.6723 2.32 4.74 M 140.58 M
EXC Exelon Corp 19.9607 47.21 B 0.2548 1.29 6.37 M 127.24 M
UAL United Airlines Holdings Inc 59.44 36.63 B 0.64 1.09 4.73 M 281.04 M
ODFL Old Dominion Freight Line Inc 34.1794 33.98 B 0.3169 0.94 1.47 M 50.11 M
FISV Fiserv Inc 63.555 33.46 B 0.44 0.7 2.29 M 145.53 M
WTW Weight Watchers International, Inc 136.121 30.33 B 0.7182 0.53 647.4 K 88.12 M
CPRT Copart Inc 8.51 29.6 B 0.07 0.83 3.98 M 33.87 M
KHC Kraft Heinz Company 52.2086 29.13 B 0.5992 1.16 4.33 M 226.2 M
CINF Cincinnati Financial 60.8606 28.47 B 0.3508 0.58 282.3 K 17.18 M
CASY Casey's General Stor 103.7954 25.42 B 2.1573 2.12 490.98 K 50.96 M
FCNCA First Citizens Bancs 347.2894 25.26 B 2.6908 0.78 26 K 9.03 M
UTHR United Therapeutic 119.64 23.94 B 5.04 4.4 418.14 K 50.03 M
TROW T Rowe Price Group 63.2283 23.13 B 0.4562 0.73 1.18 M 74.3 M
VTRS Viatris Inc 25.5141 22.87 B 0.1459 0.58 4.42 M 112.66 M
VNOM Viper Energy LP 10.7604 21.21 B 0.0894 0.84 165.44 K 1.78 M
ALNY Alnylam Pharmaceuticals 117.04 20.89 B 3.24 2.85 2.09 M 244.79 M
EVRG Evergy Inc 36.5957 20.18 B 0.2995 0.83 400 K 14.64 M
TSCO Tractor Supply Company 11.1551 18.94 B 0.3054 2.81 10.62 M 118.44 M
LNT Alliant Energy Corp 32.3446 18.85 B 0.3981 1.25 974.97 K 31.54 M
WWD Woodward Inc 72.8207 18.74 B 0.7966 1.11 309.17 K 22.51 M
PR Permian Resources Corp 16.5322 18.24 B 0.7431 4.71 1.87 M 30.87 M
NDSN Nordson Corp 108.0122 17.26 B 0.9319 0.87 197.3 K 21.31 M
PAAS Pan Amer Silver Corp 15.5524 16.98 B 0.2282 1.49 1.1 M 17.09 M
ASND Ascendis Pharma ADR 36.13 16.9 B 1.89 5.52 358.9 K 12.97 M
PAA Plains All American Pipeline LP 11.4301 16.88 B 0.2182 1.95 4.36 M 49.85 M
LAMR Lamar Advertis A 44.073 15.84 B 0.6502 1.5 446.2 K 19.67 M
NWS News Cp Cl B 12.4111 15.57 B 0.1826 1.49 328.34 K 4.08 M
PNFP Pinnacle Finl Ptnrs 58.8375 15.21 B 0.3186 0.54 200.76 K 11.81 M
APA Apa Corp 36.0696 15.17 B 1.1927 3.42 4.22 M 152.22 M
JAZZ Jazz Pharma Plc 149.49 15.07 B 1.60 1.08 350.6 K 52.41 M
CHRW C.H. Robinson Ww 60.7276 14.53 B 0.649 1.08 1.04 M 63.38 M
NWSA News Cp Cl A 12.0146 14.19 B 0.1547 1.3 1.4 M 16.88 M
REG Regency Centers Corp 44.5114 13.99 B 0.4258 0.97 1.06 M 47.26 M
COKE Coca Cola Bot Cons 19.8142 13.84 B 0.1241 0.63 395.49 K 7.84 M
FIVE Five Below Inc 52.33 13.23 B 1.96 3.89 1.06 M 55.56 M
SMMT Summit Therapeu ADR 12.81 13.06 B 0.135 1.07 18.9 K 242.11 K
QXO Qxo Inc 19.729 11.99 B 0.1856 0.95 1.15 K 22.69 K
FDS FactSet Research Systems Inc 156.557 11.56 B 2.0165 1.3 886.96 K 138.86 M
AGNC Agnc Investment Corp 7.442 11.18 B 0.0377 0.51 5.49 M 40.85 M
UHAL A M E R C O 36.9076 11.01 B 0.3234 0.88 764 K 28.2 M
ENSG The Ensign Group IN 19.4102 10.56 B 0.1273 0.66 160.88 K 3.12 M
TTEK Tetra Tech Inc 8.3989 10.32 B 0.0661 0.79 1.53 M 12.88 M
WTFC Wintrust Financial Corp 64.8126 10.21 B 0.3749 0.58 251.63 K 16.31 M
UMBF Ump Financial Corp 61.0999 10.16 B 0.4057 0.67 80 K 4.89 M
SSB South State Cp 69.828 10.07 B 0.449 0.65 127.4 K 8.9 M
SMTC Semtech Corp 35.65 9.63 B 0.25 0.71 463.65 K 16.53 M
HSIC Henry Schein Inc 62.9795 9.51 B 0.5801 0.93 1.79 M 112.86 M
ZION Zions Bancorp 34.8471 9.45 B 0.253 0.73 2.24 M 78.07 M
ONB Old National Bncp 13.4981 9.43 B 0.1151 0.86 917.3 K 12.38 M
BRKR Bruker Corp 28.6271 9.34 B 0.1648 0.58 230.1 K 6.59 M
DRS Leonardo DRS, Inc. Common Stock 3.5379 9.08 B 0.0889 2.58 951.4 K 3.37 M
AAL American Airlines Group 46.39 8.73 B 0.6224 1.36 6.36 M 295.19 M
KNSL Kinsale Capital Group Inc 42.3958 8.64 B 0.2739 0.65 92.5 K 3.92 M
ARWR Arrowhead Pharma 3.74 8.22 B 0.19 5.35 1.28 M 4.78 M
CORT Corcept Therapeutics 19.13 7.96 B 0.93 5.11 2.33 M 44.55 M
FCFS First Cash Fin Svcs 55.4697 7.96 B 0.5801 1.06 214.15 K 11.88 M
VLY Valley National Bancorp 7.9671 7.74 B 0.0968 1.23 1.72 M 13.7 M
ALKS Alkermes Plc 51.78 7.71 B 1.41 2.8 859.8 K 44.52 M
CYTK Cytokinetics 14.50 7.48 B 0.20 1.4 340.83 K 4.94 M
IDCC Interdigital Inc 63.9924 7.35 B 2.4252 3.94 768.52 K 49.18 M
CHRD Chord Energy Corp 5.5083 7.33 B 0.3077 5.92 8.7 M 47.95 M
URBN Urban Outfitters Inc 23.43 7.26 B 0.56 2.45 3.03 M 71.08 M
CROX Crocs Inc 9.30 6.94 B 0.26 2.88 1.01 M 9.37 M
CPB Campbell Soup Company 34.1976 6.9 B 1.0645 3.21 2.96 M 101.21 M
RUSHB Rush Entpr Cl B 16.6378 6.85 B 0.2147 1.31 33.82 K 562.76 K
PPC Pilgrim's Pride 24.4146 6.79 B 0.1271 0.52 2.18 M 53.15 M
VICR Vicor Cp 20.35 6.78 B 0.45 2.26 52.86 K 1.08 M
LNTH Lantheus Holdings 17.50 6.58 B 0.15 0.86 447.9 K 7.84 M
IONS Ionis Pharmaceuticals 52.72 6.55 B 1.40 2.73 961.8 K 50.71 M
SNEX Stonex Group Inc 10.8444 6.55 B 0.1155 1.08 221.74 K 2.4 M
AVT Avnet Inc 32.2328 6.52 B 0.49 1.54 887 K 28.59 M
FSV Firstsrvce Sub VT Sh 63.263 6.42 B 1.1263 1.81 27.1 K 1.71 M
GBCI Glacier Bancorp Inc 27.6981 6.27 B 0.1938 0.7 379.5 K 10.51 M
PAGP Plains Gp Holdings LP 12.3699 6.01 B 0.207 1.7 1.9 M 23.49 M
HOMB Home Bancshares Inc 18.8433 5.95 B 0.2536 1.36 1.35 M 25.44 M
NXST Nexstar Media Group Inc 47.9268 5.85 B 0.7922 1.68 649.83 K 31.14 M
GRFS Grifols S.A. ADR 18.9986 5.74 B 0.1259 0.67 615.51 K 11.69 M
AVAV Aerovironment Inc 53.28 5.73 B 1.59 3.08 382.8 K 20.4 M
SSRM Ssr Mining Inc 10.1906 5.66 B 0.419 4.29 1.1 M 11.25 M
SBRA Sabra REIT 10.9808 5.51 B 0.059 0.54 1.36 M 14.95 M
OZK Bank Ozk 34.5024 5.49 B 0.2556 0.75 663.49 K 22.89 M
PTCT Ptc Therapeutics 19.51 5.47 B 0.99 5.35 1.81 M 35.38 M
RUSHA Rush Entpr Cl A 17.7911 5.16 B 0.2986 1.71 582.79 K 10.37 M
VSEC V S E Cp 51.2051 4.85 B 1.2325 2.47 29.05 K 1.49 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 74.5365 1.21 T 0.6429 0.87 4.22 M 314.83 M
XOM Exxon Mobil Corporation 60.1877 676.62 B 0.7879 1.33 10.5 M 631.77 M
CVX Chevron Corp 81.9611 414.8 B 0.4862 0.6 5.98 M 490.15 M
PG Procter & Gamble Company 77.8385 383.36 B 0.403 0.52 6.44 M 500.98 M
HD Home Depot 131.1023 342.68 B 0.9196 0.71 4.9 M 642.1 M
GE General Electric Company 112.42 335.38 B 1.0745 0.97 8.87 M 996.67 M
PM Philip Morris International Inc 72.5247 308.42 B 0.4739 0.66 4.73 M 343.4 M
SHEL Royal Dutch Shell Plc ADR 59.87 280.78 B 0.39 0.66 3.13 M 187.28 M
IBM International Business Machines 96.8274 231.55 B 0.4912 0.51 5.45 M 527.99 M
BML-PJ Bank of America Corporation 15.5147 229.21 B 0.1473 0.96 7.52 K 116.7 K
DIS Walt Disney Company 93.8495 201.59 B 0.9143 0.98 7.49 M 703.17 M
COP ConocoPhillips 38.2928 163.71 B 0.6895 1.83 6.8 M 260.39 M
TJX TJX Companies 32.8072 148.83 B 0.6132 1.9 10.14 M 332.67 M
T American Telephone and Telegraph Inc. 18.6987 145.71 B 0.2533 1.37 36.18 M 676.5 M
MO Altria Group 38.0644 126.62 B 0.7757 2.08 11.25 M 428.16 M
LOW Lowe's Companies 67.8029 125.98 B 0.9486 1.42 8.82 M 598.18 M
NEM Newmont Mining Corp 30.5104 125.65 B 0.5844 1.95 4.06 M 123.83 M
PLD Prologis Inc 50.5298 123.44 B 0.2684 0.53 2.04 M 102.87 M
COF Capital One Financial Corp 71.2196 121.43 B 0.4663 0.66 1.81 M 129.07 M
BP BP Plc ADR 23.8791 114.69 B 0.2623 1.11 5.95 M 142.1 M
CVNA Carvana Co. Class A 3.30 109.76 B 0.066 2.04 2.72 M 8.98 M
CVS CVS Corp 61.5792 107.28 B 1.3168 2.19 5.07 M 311.92 M
MPC Marathon Petroleum Corp 42.7266 101.49 B 0.6155 1.46 4.59 M 196.31 M
DUK Duke Energy Corp 60.2659 99.63 B 0.6299 1.06 2.12 M 127.6 M
EQNR Equinor ASA ADR 12.3781 99.39 B 0.2248 1.85 1.33 M 16.48 M
AEM Agnico-Eagle Mines Ltd 40.0765 96.85 B 0.6246 1.58 1.47 M 58.92 M
VLO Valero Energy Corp 53.7932 96.62 B 0.5944 1.12 3.46 M 186.18 M
PSX Phillips 66 65.5436 95.85 B 0.8066 1.25 2.04 M 133.69 M
WM Waste Management 67.8941 93.95 B 0.3455 0.51 1.46 M 99.37 M
MCO Moody's Corp 128.6656 87.19 B 0.6953 0.54 1.08 M 138.39 M
SPG Simon Property Group 101.7234 86.71 B 1.0586 1.05 933.2 K 94.93 M
HLT Hilton Inc 66.6321 83.78 B 0.5043 0.76 2.25 M 149.63 M
SHW Sherwin-Williams Company 108.8019 83.13 B 0.6923 0.64 1.56 M 169.96 M
JCI Johnson Controls Intl 32.9638 81.79 B 0.189 0.58 3.75 M 123.7 M
PWR Quanta Services 36.7335 81.5 B 0.1871 0.51 731.45 K 26.87 M
TRV The Travelers Companies Inc 102.2053 80.98 B 0.5249 0.52 1.14 M 116.16 M
WMB Williams Companies 19.3604 80.11 B 0.3734 1.97 5.96 M 115.34 M
EPD Enterprise Products Partners LP 14.1749 79.86 B 0.2579 1.85 7.25 M 102.83 M
SU Suncor Energy Inc 24.6338 79.14 B 0.3838 1.58 3.95 M 97.32 M
EOG Eog Resources 72.1919 77.17 B 1.3045 1.84 3.14 M 226.93 M
CL Colgate-Palmolive Company 59.2814 76.76 B 1.4699 2.54 7.23 M 428.39 M
SLB Schlumberger N.V. 54.5819 73.68 B 0.6662 1.24 6.91 M 377.4 M
GM General Motors Company 35.0045 73.15 B 0.7644 2.23 21.54 M 754.15 M
APD Air Products and Chemicals 122.4774 67.88 B 1.0265 0.85 1.27 M 155.97 M
GWW W.W. Grainger 158.7471 67.45 B 1.9356 1.23 749.5 K 118.98 M
TAK Takeda Pharmaceutical Co. Ltd ADR 18.4796 67.16 B 0.40 2.21 13.9 K 256.87 K
KMI Kinder Morgan 12.3353 66.74 B 0.2631 2.18 9.57 M 118.04 M
ET Energy Transfer LP 8.4927 65.15 B 0.1065 1.27 8.95 M 76.05 M
TRP Tc Energy Corp 30.0462 64.51 B 0.276 0.93 967.8 K 29.08 M
ALL Allstate Corp 75.0793 63.05 B 0.4205 0.56 1.31 M 98.48 M
CAH Cardinal Health 52.2872 62.92 B 0.528 1.02 1.48 M 77.51 M
MET Metlife Inc 38.0684 62.02 B 0.2321 0.61 5.78 M 219.99 M
D Dominion Resources 53.5996 60.34 B 0.6732 1.27 2.33 M 124.66 M
HPE Hewlett Packard Enterprise Comp 11.3418 59.43 B 0.3395 3.09 29.53 M 334.95 M
TRGP Targa Resources 34.4402 56.74 B 0.9901 2.96 2.15 M 74.03 M
MPLX Mplx LP 15.5669 56.64 B 0.4467 2.95 2.86 M 44.47 M
OXY Occidental Petroleum Corp 52.0472 56.36 B 1.3217 2.61 5.16 M 268.45 M
O Realty Income Corp 36.9525 56.31 B 0.2296 0.63 4.6 M 170.15 M
OKE Oneok Inc 32.2271 53.71 B 0.4645 1.46 3.17 M 102.01 M
ETR Entergy Corp 28.3237 52.82 B 0.3678 1.32 1.85 M 52.31 M
AZO Autozone 583.48 51.77 B 9.45 1.65 681.13 K 397.43 M
SRE Sempra 44.5905 51.12 B 0.3586 0.81 2.2 M 97.97 M
F Ford Motor Company 7.6133 49.68 B 0.0637 0.84 40.77 M 310.36 M
AU Anglogold Ashanti Ltd ADR 8.2074 47.03 B 0.1447 1.79 2.3 M 18.84 M
VTR Ventas Inc 46.6213 46.93 B 0.4059 0.88 1.19 M 55.66 M
DVN Devon Energy Corp 25.8788 46.43 B 0.6281 2.49 4.34 M 112.24 M
ARES Ares Management LP 13.3821 44.45 B 0.1071 0.81 50.9 K 681.15 K
ED Consolidated Edison Company of New York 60.6112 43.85 B 0.4791 0.8 1.35 M 82.12 M
CMG Chipotle Mexican Grill 6.4166 43.55 B 0.1304 2.07 61.98 M 397.7 M
WDS Woodside Energy Group Ltd 17.3598 42 B 0.237 1.38 4.94 K 85.79 K
SKYD Skydance Corporation 48.8886 40.39 B 0.7077 1.47 4.65 M 227.57 M
CBRE CBRE Group Inc 37.40 39.05 B 0.22 0.59 1.11 M 41.47 M
WEC Wisconsin Energy Corp 48.8979 38.12 B 0.4795 0.99 1.54 M 75.16 M
SYY Sysco Corp 43.1557 37.84 B 0.5745 1.35 2.37 M 102.28 M
PEG Public Service Enterprise Group Inc 34.9023 36.2 B 0.2327 0.67 3.29 M 114.85 M
UI Ubiquiti Networks 51.582 35.87 B 1.1632 2.31 1.24 M 63.95 M
GFI Gold Fields Ltd ADR 3.4735 34.9 B 0.0866 2.56 3.71 M 12.88 M
EXR Extra Space Storage Inc 58.0487 34.73 B 0.5828 1.01 626.9 K 36.39 M
MTB M&T Bank Corp 120.105 31.29 B 0.6909 0.58 664 K 79.75 M
AEE Ameren Corp 46.5895 31.24 B 0.6826 1.49 2.35 M 109.65 M
BIP Brookfield Infrastructure Partners LP 17.4286 31.24 B 0.142 0.82 705.43 K 12.29 M
AWK American Water Works 70.0201 29.92 B 0.3821 0.55 954.6 K 66.84 M
WSM Williams-Sonoma 20.2652 29.92 B 1.0631 5.54 4.2 M 85.16 M
CPAY Corpay Inc 155.33 29.89 B 1.66 1.08 1.37 M 212.38 M
DG Dollar General Corp 70.9462 29.51 B 1.5023 2.16 2.97 M 210.52 M
ATO Atmos Energy Corp 69.4192 29.27 B 0.9065 1.32 282.1 K 19.58 M
PCG Pacific Gas & Electric Company 67.7673 28.57 B 0.3814 0.57 1.96 M 132.8 M
DTE Dte Energy Company 70.4066 28.11 B 0.8725 1.25 826.02 K 58.16 M
PBA Pembina Pipeline Cor 21.5394 28.08 B 0.6488 3.11 775.5 K 16.7 M
WRB W.R. Berkley Corp 16.121 27.95 B 0.1079 0.67 1.19 M 19.16 M
CNP Centerpoint Energy Inc 22.9039 26.95 B 0.3552 1.58 2.8 M 64.14 M
FE Firstenergy Corp 21.954 26.88 B 0.1553 0.71 3.21 M 70.5 M
HAL Halliburton Company 37.7218 26.34 B 0.3714 0.99 11.54 M 435.31 M
ES Eversource Energy 45.6797 26.31 B 0.5647 1.25 1.28 M 58.63 M
KGC Kinross Gold Corp 3.9256 26.2 B 0.0991 2.59 8.99 M 35.3 M
PHM Pultegroup 23.8354 25.24 B 0.2641 1.12 3.68 M 87.72 M
FTI Technipfmc Plc 18.0707 24.7 B 0.1271 0.71 3.49 M 63.05 M
BRO Brown & Brown 22.2728 23.92 B 0.1215 0.55 781.6 K 17.41 M
ATI Allegheny Technologies Inc 23.16 23.88 B 0.26 1.14 2.01 M 46.66 M
OMC Omnicom Group Inc 56.0284 23.7 B 0.6425 1.16 2.43 M 135.99 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 19.8141 150.91 M 0.1366 0.69 20.37 K 403.61 K
ESP Brompton Energy Split Corp. Class A Shares 5.4451 0.4769 9.6 22.55 K 122.79 K
IPCO International Petroleum Corp 5.35 0.45 9.18 16.9 K 90.41 K
IPO Inplay Oil Corp 7.0129 0.4913 7.53 14.52 K 101.81 K
OBE Obsidian Energy Ltd 9.66 0.63 6.98 855.12 K 8.26 M
SGY Surge Energy Inc 12.9578 0.8342 6.88 265.93 K 3.45 M
BTE Baytex Energy Corp 3.5435 0.1781 5.29 2.37 M 8.4 M
WRG Western Energy Services Corp 170.40 8.40 5.19 4.61 K 786.06 K
BLDP Ballard Power Systems Inc 6.23 0.29 4.88 2.07 M 12.88 M
PMET Patriot Battery Metals Inc 3.30 0.15 4.76 6.73 K 22.22 K
STC Sangoma Technologies Corp 4.76 0.21 4.62 786 3.74 K
PXT Parex Resources Inc 11.1711 0.4895 4.58 1.03 M 11.53 M
SSRM Ssr Mining Inc 12.6897 0.5459 4.5 357.7 K 4.54 M
EDV Endeavour Mining Corp 20.719 0.8698 4.38 228.5 K 4.73 M
TCW Trican Well 3.9784 0.1665 4.37 3.15 M 12.52 M
XAU Goldmoney Inc 18.8077 0.7816 4.34 3.59 K 67.52 K
ELD Eldorado Gold 14.5759 0.599 4.29 1.92 M 27.94 M
BNE Bonterra Energy Corp 14.6722 0.5854 4.16 136.62 K 2 M
PPR Prairie Provident Resources Inc 11.70 0.45 4 6.18 K 72.34 K
OGC Oceanagold Corp 10.7464 0.3991 3.86 438.47 K 4.71 M
BOS Airboss America J 9.2648 0.3417 3.83 11.01 K 102.04 K
CSCI Cosciens Biopharma Inc 274.00 10.00 3.79 299 81.93 K
AGI Alamos Gold Inc Cls A 8.3289 0.2904 3.61 701.64 K 5.84 M
SHLE Source Energy Services Ltd 113.04 3.84 3.52 4.16 K 470.02 K
BIR Birchcliff Energy Ltd 4.4017 0.1483 3.49 851.3 K 3.75 M
PPL Pembina Pipeline Corp 23.0873 0.7581 3.4 2.06 M 47.49 M
KEI Kolibri Global Energy Inc 3.10 0.10 3.33 67.55 K 209.4 K
CFW Calfrac Well Services Ltd 245.50 7.50 3.15 17.85 K 4.38 M
ADEN Adentra Inc 17.4611 0.5306 3.13 33.6 K 586.69 K
CPH Cipher Pharmaceuticals Inc 4.62 0.14 3.12 2.8 K 12.94 K
IMG Iamgold Corp 8.04 0.24 3.08 1.99 M 15.96 M
K Kinross Gold Corp 4.8515 0.144 3.06 4.43 M 21.5 M
SWP Swiss Water Decaffeinated Coffee Inc 5.9141 0.1718 2.99 47.9 K 283.29 K
III Imperial Metals Corp 3.45 0.10 2.99 1.94 K 6.68 K
TOU Tourmaline Oil Corp 17.0845 0.4943 2.98 452.1 K 7.72 M
GFP Greenfirst Forest Products Inc 6.8226 0.1949 2.94 1.28 K 8.75 K
MTY Mty Food Group Inc 43.4103 1.2363 2.93 23.5 K 1.02 M
CMG Computer Modelling Group Ltd 6.8845 0.1851 2.76 80.5 K 554.2 K
USA Americas Silver Corp 13.15 0.325 2.53 23.64 K 310.87 K
GTE Gran Tierra Energy Inc 29.10 0.70 2.46 61.2 K 1.78 M
HFPC-U Helios Fairfax Partners Corporation 14.55 0.35 2.46 17.11 K 248.97 K
RAY Stingray Group Inc. 6.8524 0.162 2.42 108.2 K 741.43 K
AG First Majestic Silver Corp 8.9003 0.2072 2.38 512.16 K 4.56 M
EFX Enerflex Ltd 16.2742 0.3689 2.32 159.4 K 2.59 M
WFC Wall Financial 10.9652 0.2437 2.27 1 K 10.97 K
PEY Peyto Exploration and Dvlpmnt Corp 5.6704 0.125 2.25 1.19 M 6.73 M
OGI Organigram Holdings Inc 11.36 0.24 2.16 134.47 K 1.53 M
ACB Aurora Cannabis Inc 340.80 7.20 2.16 16.82 K 5.73 M
FSV Firstservice Corp 78.1592 1.6437 2.15 57.2 K 4.47 M
NPI Northland Power Inc 14.0044 0.294 2.14 259.62 K 3.64 M
PSK Prairiesky Royalty Ltd 12.1699 0.2538 2.13 715.6 K 8.71 M
DXT Dexterra Group Inc 4.73 0.0986 2.13 73.68 K 348.51 K
REAL Real Matters Inc 10.15 0.20 2.01 23 K 233.5 K
MUX Mcewen Mining Inc 5.4393 0.1054 1.98 46.55 K 253.2 K
KPT Kp Tissue Inc 8.2193 0.1591 1.97 1.8 K 14.79 K
AEM Agnico Eagle Mines Ltd 49.5509 0.9523 1.96 958.13 K 47.48 M
FRU Freehold Royalties Ltd 8.3463 0.1603 1.96 195.83 K 1.63 M
SU Suncor Energy Inc 30.4834 0.5756 1.92 3.05 M 93.13 M
TXG Torex Gold Resources Inc 19.9441 0.3684 1.88 195.38 K 3.9 M
WCP Whitecap Resources Inc 5.8227 0.1067 1.87 3.02 M 17.59 M
LAS-A Lassonde Industries Inc 211.5339 3.8445 1.85 1.53 K 324.28 K
RUS Russel Metals 17.5141 0.3165 1.84 210.2 K 3.68 M
SEA Seabridge Gold Inc 11.4722 0.2071 1.84 57.34 K 657.85 K
ALA AltaGas Ltd 18.9374 0.3408 1.83 557.02 K 10.55 M
CEF Sprott Physical Gold Silver Trust 15.9678 0.2798 1.78 20.21 K 322.76 K
VLN Velan Inc Sv 16.2721 0.2851 1.78 200 3.25 K
PAAS Pan American Silver Corp 19.1585 0.3323 1.77 142.46 K 2.73 M
TC Tucows Inc 68.88 1.18 1.74 6.9 K 475.27 K
ABX Barrick Mining Corp 16.9573 0.2889 1.73 2.87 M 48.71 M
OVV Ovintiv Inc 57.516 0.977 1.73 1.39 M 79.76 M
NOA North American Construction Group Ltd 4.7146 0.0797 1.72 63.2 K 297.96 K
ACX Act Energy Technologies Ltd 8.33 0.14 1.71 93.86 K 781.87 K
PPL-PG Pembina Pipeline Corp Pref G 13.8828 0.2326 1.7 102 K 1.42 M
CEU Ces Energy Solutions Corp 5.3662 0.0849 1.61 499.7 K 2.68 M
FEC Frontera Energy Corp 17.5218 0.2721 1.58 5.2 K 91.11 K
EQB EQB Inc 23.7138 0.3678 1.58 24.8 K 588.1 K
NG Novagold Res Inc 5.36 0.08 1.52 173.63 K 930.68 K
CAE Cae Inc 20.1376 0.2992 1.51 672.57 K 13.54 M
JAG Jaguar Mining Inc 3.0834 0.0454 1.49 230.26 K 709.99 K
AAV Advantage Oil & Gas Ltd 8.23 0.12 1.48 258.82 K 2.13 M
HWO High Arctic Energy Services Inc 3.6608 0.0514 1.42 14.65 K 53.63 K
NOU Nouveau Monde Graphite Inc 3.60 0.05 1.41 16.51 K 59.44 K
REI-UN RioCan Real Estate Investment Trust 14.4022 0.1978 1.39 479.43 K 6.9 M
IAG IA Financial Corp Inc 40.8617 0.5604 1.39 123.9 K 5.06 M
CIGI Colliers International Group Inc 60.2338 0.8257 1.39 87.28 K 5.26 M
FVI Fortuna Mines Inc 5.86 0.08 1.38 934.4 K 5.48 M
CFF Conifex Timber Inc 3.988 0.0543 1.38 20.8 K 82.95 K
ERD Erdene Resource Development Corp 4.44 0.06 1.37 12.55 K 55.72 K
AP-UN Allied Properties Real Estate Investment Trust 22.5569 0.2996 1.35 329.3 K 7.43 M
KEL Kelt Exploration Ltd 6.91 0.09 1.32 918.8 K 6.35 M
FC Firm Capital Mortgage Inv. Corp 6.2491 0.0804 1.3 37.25 K 232.77 K
ADN Acadian Timber Corp 10.7893 0.1387 1.3 9.24 K 99.67 K
BU Burcon Nutrascience Corp 13.0687 0.1655 1.28 671 8.77 K
PSI Pason Systems Inc 13.0943 0.1644 1.27 169.53 K 2.22 M
TRP TC Energy Corp 34.7959 0.4322 1.26 1.89 M 65.74 M
PPL-PE Pembina Pipeline Corp Pref E 13.7375 0.1676 1.24 8.47 K 116.32 K
OR Osisko Gold Royalties Ltd 14.5198 0.1769 1.23 340.99 K 4.95 M
POW Power Corp of Canada Sv 19.468 0.2294 1.19 765.29 K 14.9 M
ALC Algoma Central 6.0967 0.0717 1.19 2.9 K 17.68 K
TOY Spin Master Corp 41.6966 0.4748 1.15 67.8 K 2.83 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.4356 251.94 B 0.0523 0.97 496 2.7 K
BRDCY Bridgestone Corporation 19.9735 32.14 B 0.1317 0.66 14.44 K 288.48 K
HOS Hornbeck Offshore Services, Inc 7.53 1.74 B 0.07 0.94 2.08 M 15.64 M
BRDLF Broadleaf Co. Ltd 8.50 920.43 M 0.67 8.56 1.99 K 16.92 K
VRSSF Versus Systems Inc 7.68 862.93 K 0.4864 6.76 11.57 K 88.83 K
SEII Sharing Economy International Inc 157.50 645.17 K 9.50 6.42 1.08 K 169.78 K
ENDV Endonovo Therapeutics Inc 44.50 180.75 K 8.30 22.93 4 178
BOTY Lingerie Fighting Championships Inc 5.00 72.69 K 1.00 25 90 K 450 K
BOMO Bowmo Inc 20.00 13.64 K 4.00 25 350 7 K
CGIP Celadon Group Inc 6.45 5.66 K 0.10 1.57 314.09 K 2.03 M
STTO SITO Mobile Ltd. 6.03 5.13 K 0.23 3.97 370.68 K 2.24 M
ABILF Ability Inc 7.629 797 0.067 0.89 75.08 K 572.78 K
PRXIQ Premier Exhibitions Inc 7.65 491 0.10 1.32 1.85 K 14.15 K
AFOM All For One Media Corp 107.025 324 15.697 17.19 116 12.41 K
PEHD Perigee Holdings Inc. 3.40 130 0.20 6.25 265 901
HMNY Helios and Matheson Analytics Inc 2075.00 332.50 19.08 65.23 K 135.35 M
TRLFF True Leaf Brands Inc 4.635 0.585 14.44 1.72 K 7.96 K
RBNW Renewable Energy and Power Inc 33.00 1.70 5.43 174 5.74 K
CHALF Chalice Brands Ltd 3.7835 0.1035 2.81 2.78 K 10.5 K
SIRC Solar Integrated Roofing Corporation 61.50 0.9225 1.52 958 58.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 13.00 6.09 M 1.00 8.33 25 325
SKYG Sky Gold Corp 3.15 0.60 23.53 13.04 K 41.09 K
CTEK CLEANTEK Industries Inc 11.7647 1.1765 11.11 19 223.53
JUGR Juggernaut Exploration Ltd 50.00 5.00 11.11 260 13 K
BQE BQE Water Inc 5.50 0.50 10 3.2 K 17.6 K
UCU Ucore Rare Metals Inc 3.05 0.25 8.93 309.21 K 943.08 K
KCC Kincora Copper Limited 11.10 0.90 8.82 15.57 K 172.86 K
RTM RT Minerals Corp 7.00 0.50 7.69 171 1.2 K
NVX NV Gold Corporation 4.30 0.30 7.5 1.1 K 4.73 K
URZ Urz Energy Corp 8.25 0.50 6.45 720 5.94 K
BBB Brixton Metals Corporation 3.10 0.15 5.08 3.87 K 12 K
IFR International Frontier Resources Corporation 4.1143 0.1714 4.35 1.14 K 4.68 K
DHB Delivra Health Brands Inc. 7.50 0.30 4.17 23.07 K 173.03 K
ALGR Algo Grande Copper Corp. 15.90 0.60 3.92 5.46 K 86.89 K
DM Datametrex AI Limited 4.05 0.15 3.85 14 M 56.7 M
QNTA Datametrex AI Limited 4.05 0.15 3.85 466.63 K 1.89 M
MXL-H MX Gold Corp 3.60 0.10 2.86 249.98 K 899.94 K
RAGE Renegade Gold Inc. 46.20 1.20 2.67 240 11.09 K
PTF Pender Growth Fund Inc 4.25 0.10 2.41 2 K 8.5 K
JUN-A Juno International Corporation 5.12 0.12 2.4 61 K 312.32 K
TIG Triumph Gold Corp 4.40 0.10 2.33 5.53 K 24.33 K
AUMB 1911 Gold Corporation 4.56 0.10 2.24 708.13 K 3.23 M
CAMB Cambria Gold Mines Inc. 74.00 1.50 2.07 48.2 K 3.57 M
OBUL One Bullion Limited 13.7375 0.2453 1.82 2.17 K 29.78 K
BCF Builders Capital Mortgage Corp 4.5484 0.0455 1.01 4 K 18.19 K
RX BioSyent Inc 8.6841 0.0656 0.76 800 6.95 K
CKG Chesapeake Gold Corp 3.72 0.02 0.54 16.62 K 61.85 K
© 2026 - CastFwd Corp.