Gainers for 27 August 2007 from 00:00:00 until 23:59:59

Gainers for 27 August 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 2492.00 2.9 M 30.00 1.22 42.92 K 106.96 M
LNG Cheniere Energy 34.6239 63.05 B 0.6977 2.06 232.8 K 8.06 M
NAK Northern Dynasty Minerals 10.55 295.17 M 0.11 1.05 216.6 K 2.29 M
SIM Grupo Simec S.A. DE C.V. ADR 9.5176 3.74 B 0.2893 3.13 227.7 K 2.17 M
DNN Denison Mines Corp 6.3269 1.87 B 0.0414 0.66 140.78 K 890.68 K
VGZ Vista Gold Corp 4.34 401.42 M 0.24 5.85 157.5 K 683.55 K
DSS Document Security Systems 25135.2402 5.27 M 249.2754 1 16 402.16 K
GTE Gran Tierra Energy Inc 15.50 335.07 M 0.50 3.33 18.3 K 283.59 K
ARMP Armata Pharmaceuticals Inc 14980.00 143.94 M 280.00 1.9 17 254.66 K
CQP Cheniere Energy Partners LP 3.9874 29.92 B 0.155 4.04 59.3 K 236.45 K
FRD Friedman Industries Inc 4.9439 271.5 M 0.0428 0.87 21.9 K 108.27 K
CVM Cel-Sci Corp 4800.00 22.51 M 150.00 3.23 20 96 K
CPHI China Pharma Holdings 170.00 22.29 M 4.00 2.41 464 78.88 K
AMS American Shared Hospital Services 4.45 7.18 M 0.35 8.54 14.7 K 65.41 K
ESP Espey Mfg. & Electronics 7.9489 139.82 M 0.0708 0.9 6.2 K 49.28 K
PLG Platinum Group Metals Ltd 331.00 135.56 M 2.00 0.61 138 45.68 K
PED Pedevco Corp 14112.00 155.65 M 672.00 5 3 42.34 K
REPX Riley Exploration Permian Inc 58.1118 982.19 M 0.9373 1.64 663 38.53 K
CMT Core Molding Technologies Inc 6.9731 189.66 M 0.0494 0.71 5.4 K 37.65 K
USAS Americas Silver Corp 37.50 845.39 M 2.10 5.93 687 25.76 K
XPL Solitario Zinc Corp 4.50 41.21 M 0.05 1.12 5.7 K 25.65 K
UUUU Energy Fuels Inc 94.715 1.75 B 2.475 2.68 198 18.75 K
DXR Daxor Corp 11.0271 49.51 M 0.2263 2.1 1.3 K 14.34 K
BHB Bar Harbor Bankshares 6.8292 696.3 M 0.0533 0.79 1.57 K 10.76 K
INTT Intest Corp 3.3166 176.24 M 0.1354 4.26 3.03 K 10.06 K
PW Power REIT 7.1711 2.45 M 0.0623 0.88 300 2.15 K
USBC USBC, Inc. 720.00 140.28 M 60.00 9.09 1 720

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 568.10 6.175 1.1 8 4.54 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 71.97 623.54 B 0.88 1.24 186 K 13.39 M
ZL Soybean Oil 36.89 0.97 2.7 18.2 K 671.55 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BIDU Baidu Inc ADR 21.195 26.6 B 0.874 4.3 47.82 M 1.01 B
CSCO Cisco Systems Inc 20.016 377.07 B 0.2381 1.2 43.42 M 869.04 M
CROX Crocs Inc 59.98 7.49 B 0.99 1.68 7.97 M 477.84 M
QCOM Qualcomm Inc 24.6656 184.54 B 0.2238 0.92 17.59 M 433.87 M
CMCSA Comcast Corporation 8.0952 89.34 B 0.1128 1.41 30.51 M 246.99 M
ADBE Adobe Systems Inc 40.81 94.61 B 0.40 0.99 4.67 M 190.73 M
MU Micron Technology 10.9525 880.6 B 0.2048 1.91 14.79 M 161.97 M
NTAP Netapp Inc 20.8484 35.62 B 0.2276 1.1 7.38 M 153.89 M
HON Honeywell International Inc. Common Stock 33.6485 70.6 B 0.6505 1.97 4.57 M 153.63 M
NDAQ Nasdaq Inc 8.3924 60.2 B 0.1573 1.91 8.08 M 67.79 M
ADI Analog Devices 23.2764 192.84 B 0.1533 0.66 2.59 M 60.2 M
DLTR Dollar Tree Inc 13.3067 25.91 B 0.2234 1.71 4.51 M 60.06 M
RMBS Rambus Inc 15.16 8.81 B 1.11 7.9 3.92 M 59.39 M
ALGN Align Technology 23.92 11.86 B 0.50 2.13 2.09 M 49.99 M
EXPE Expedia Group Inc 40.1456 30.59 B 0.7787 1.98 1.15 M 46.03 M
TCOM Trip.com Group Ltd ADR 10.7118 27.44 B 0.431 4.19 3.87 M 41.47 M
MNST Monster Beverage Cp 3.7333 90.95 B 0.0483 1.31 11.06 M 41.3 M
TMUS T-Mobile US 48.8655 180.02 B 3.6964 8.18 607.55 K 29.69 M
VNDA Vanda Pharmaceuticals 15.05 241.27 M 0.09 0.6 1.82 M 27.45 M
GERN Geron Corp 6.9636 622.98 M 0.4535 6.97 3.7 M 25.76 M
PPC Pilgrim's Pride 25.15 6.7 B 0.242 0.97 1.02 M 25.57 M
DOX Amdocs Ltd Ord 27.7826 4.68 B 0.2107 0.76 857.6 K 23.83 M
VEON Veon Ltd ADR 300.2768 5.45 B 3.9895 1.35 77.86 K 23.38 M
IDXX Idexx Laboratories 27.275 55.48 B 0.275 1.02 811.92 K 22.15 M
MLCO Melco Resorts & Entertainment ADR 10.7225 1.53 B 0.3826 3.7 1.69 M 18.09 M
SYNA Synaptics Inc 28.1933 4.69 B 0.1866 0.67 591.25 K 16.67 M
ADEA Adeia Inc 7.5647 1.79 B 0.1159 1.56 2.02 M 15.24 M
UTHR United Therapeutic 33.91 25.18 B 0.265 0.79 438.17 K 14.86 M
HURN Huron Consulting 64.99 2.68 B 0.73 1.14 220.51 K 14.33 M
EQIX Equinix Inc 65.3463 104.31 B 0.3253 0.5 204.3 K 13.35 M
ATLC Atlanticus Hld Cp 18.793 1.28 B 0.1196 0.64 690.15 K 12.97 M
JAKK Jakks Pacific Inc 212.3859 413.88 M 1.3402 0.64 59.9 K 12.72 M
NCTY The9 Ltd ADR 10871.5615 41.7 M 58.6299 0.54 1.08 K 11.72 M
ARCB Arcbest Corp 30.2641 3.01 B 0.4375 1.47 386.57 K 11.7 M
ANDE Andersons Inc 22.8486 1.86 B 0.3008 1.33 508.95 K 11.63 M
SOHU Sohu.com Inc ADR 32.25 350.86 M 0.60 1.9 357.07 K 11.52 M
SANM Sanmina Corp 12.96 8.48 B 0.42 3.35 862.04 K 11.17 M
IMMR Immersion Corp 13.347 230.45 M 0.7244 5.74 780.37 K 10.42 M
GIGM Gigamedia Ltd 65.50 15.14 M 0.60 0.92 145.2 K 9.51 M
FSTR Foster L B Company 38.2276 445.01 M 0.8162 2.18 225.98 K 8.64 M
SMSI Smith Micro Software 466.24 14.37 M 4.48 0.97 18.07 K 8.42 M
SCHL Scholastic Cp 24.0952 678.02 M 0.3961 1.67 340.86 K 8.21 M
SEAC Sea Change Intl IN 140.60 8.4 M 0.80 0.57 56.46 K 7.94 M
LECO Lincoln Elec Hld 25.3108 15.32 B 0.1939 0.77 308 K 7.8 M
CTRN Citi Trends Inc 21.8498 364.43 M 0.616 2.9 325.73 K 7.12 M
AIOT Powerfleet Inc 11.89 327.94 M 1.73 17.03 586.9 K 6.98 M
LYTS L S I Industries 11.991 577 M 0.4216 3.64 555.08 K 6.66 M
ASTE Astec Inds Inc 43.413 890.16 M 0.6468 1.51 149.66 K 6.5 M
GAIA Gaiam Inc 20.1236 31.78 M 0.906 4.71 318.5 K 6.41 M
MEOH Methanex Cp 13.9744 5.45 B 0.5959 4.45 413 K 5.77 M
OFIX Orthofix Intl NV 48.49 292.25 M 0.25 0.52 103.77 K 5.03 M
DXPE Dxp Enterprise 18.59 2.38 B 0.41 2.26 264.6 K 4.92 M
UFPI Universal Forest Prd 10.5332 4.34 B 0.0602 0.57 360.6 K 3.8 M
HURC Hurco Cos Inc 42.6795 131.92 M 0.2958 0.7 84.14 K 3.59 M
KELYA Kelly Svcs Cl A 18.1692 477.67 M 0.0941 0.52 193.32 K 3.51 M
ICLR Icon Plc 22.835 14.58 B 0.235 1.04 149.89 K 3.42 M
HCSG Healthcare Svcs Gp 8.4021 1.68 B 0.071 0.85 401.18 K 3.37 M
UTSI Utstarcom Holdings C 34.92 18.32 M 1.08 3.19 88.93 K 3.11 M
FLWS 1-800-Flowers.com 10.64 161.16 M 0.35 3.4 274.53 K 2.92 M
ANGO Angiodynamics Inc 19.27 499.19 M 0.37 1.96 145.18 K 2.8 M
ESLT Elbit Systems Ltd 32.4554 33.13 B 0.8341 2.64 85.8 K 2.78 M
GASS Stealthgas Inc 13.1926 306.38 M 0.3468 2.7 204.43 K 2.7 M
BCRX Biocryst Pharma Inc 11.39 1.96 B 0.22 1.97 233.23 K 2.66 M
IPGP Ipg Photonics Corp 18.9261 2.88 B 0.1881 1 130.18 K 2.46 M
OPCH Option Care Health Inc 23.32 4.74 B 0.36 1.57 102.62 K 2.39 M
STRL Sterling Constructio 22.38 8.92 B 0.41 1.87 104.26 K 2.33 M
NVEC Nve Corp 17.9351 392.61 M 1.1611 6.92 125.6 K 2.25 M
CFFN Capitol Fed Finl Inc 4.5018 1.04 B 0.0334 0.75 488.77 K 2.2 M
LQDT Liquidity Services 12.49 1.42 B 0.60 5.05 174.1 K 2.17 M
LCUT Lifetime Brands Inc 14.7531 178.59 M 0.3304 2.29 137.22 K 2.02 M
KFRC Kforce Inc 10.4781 1 B 0.0899 0.87 186.3 K 1.95 M
POWI Power Integratn 11.6148 2.47 B 0.1205 1.05 162.2 K 1.88 M
HOPE Hope Bancorp Inc 9.6798 1.66 B 0.1242 1.3 189.86 K 1.84 M
SILC Silicom Ltd 18.9091 165.76 M 0.698 3.83 93.98 K 1.78 M
CSIQ Canadian Solar Inc 8.23 670.82 M 0.23 2.87 214.31 K 1.76 M
CWCO Cons Water CO Inc 19.9708 398.79 M 1.0393 5.49 84.94 K 1.7 M
OSIS O S I Systems Inc 25.42 3.03 B 0.30 1.19 65.04 K 1.65 M
SIFY Sify Techs Ltd ADR 43.5663 912.68 M 2.0561 4.95 37.38 K 1.63 M
AVAV Aerovironment Inc 19.78 5.97 B 0.61 3.18 77.22 K 1.53 M
RICK RCI Hospitality Hold 8.6564 209.46 M 0.9879 12.88 175.6 K 1.52 M
GIII G-III Apparel Gp 8.1531 1.36 B 0.0695 0.86 176.6 K 1.44 M
MTEX Mannatech Inc 59.0556 12.16 M 1.6855 2.94 22.77 K 1.34 M
CBAT Cbak Energy Technology Inc 24.25 90.42 M 0.35 1.46 53.44 K 1.3 M
TRST Trustco Bank Corp NY 24.6009 947.37 M 0.134 0.55 52.36 K 1.29 M
BOKF Bok Financial Corp 32.8214 7.92 B 0.2412 0.74 39.11 K 1.28 M
LPSN Liveperson Inc 83.25 38 M 0.75 0.91 15.07 K 1.25 M
MLCI Mount Logan Capital Inc. Common Stock 32.6469 40.05 M 0.5628 1.75 37.6 K 1.23 M
NEOG Neogen Cp 3.3999 2.45 B 0.0722 2.17 359.03 K 1.22 M
CVGI Commercial Vehicle G 14.78 139.7 M 0.36 2.5 82.37 K 1.22 M
CAAS China Automotive Sys 5.9572 134.86 M 0.3028 5.36 203.06 K 1.21 M
MBOT Microbot Medical Inc 36450.00 65.73 M 1296.00 3.69 33 1.2 M
LWAY Lifeway Foods Inc 13.8381 328.12 M 0.2471 1.82 80.9 K 1.12 M
CVCO Cavco Inds Inc 34.91 4.92 B 0.37 1.07 31.2 K 1.09 M
CNTY Century Casinos IN 6.82 13.5 M 0.06 0.89 158.36 K 1.08 M
SNEX Stonex Group Inc 7.4015 6.9 B 0.1334 1.84 145.46 K 1.08 M
STAA Staar Surgical Company 3.04 1.32 B 0.05 1.67 346.89 K 1.05 M
MDGL Madrigal Pharmaceuticals Inc 174.65 9.93 B 2.10 1.22 5.96 K 1.04 M
EXTR Extreme Networks 3.52 3.51 B 0.04 1.15 295.05 K 1.04 M
GLDD Great Lakes Drg Dock 7.5352 1.14 B 0.0823 1.1 133.85 K 1.01 M
CHNR China Natural Res 430.80 4.81 M 30.80 7.7 2.34 K 1.01 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HD Home Depot 21.8641 347.88 B 0.3536 1.64 25.88 M 565.87 M
MO Altria Group 24.511 130.81 B 0.3113 1.29 15.32 M 375.57 M
AA Alcoa Corp 68.2846 10.49 B 0.5355 0.79 3.56 M 243.28 M
VALE Vale S.A. ADR 8.4748 47.75 B 0.1386 1.66 27.67 M 234.49 M
LMT Lockheed Martin Corp 58.5377 137.69 B 1.3662 2.39 2.42 M 141.48 M
IBN Icici Bank Ltd ADR 6.3713 123.94 B 0.2188 3.56 20.1 M 128.04 M
SPGI S&P Global Inc 36.7759 137.29 B 0.8174 2.27 3.11 M 114.43 M
PH Parker-Hannifin Corp 51.8278 120.51 B 0.6905 1.35 1.98 M 102.74 M
BDX Becton Dickinson and Company 43.459 59.39 B 0.3284 0.76 2.19 M 95.21 M
SCCO Southern Copper Corp 15.6868 140.01 B 0.1756 1.13 6.04 M 94.81 M
ITW Illinois Tool Works Inc 36.8035 81.71 B 0.7281 2.02 2.11 M 77.53 M
FLR Fluor Corp 52.063 6.28 B 0.6163 1.2 1.15 M 59.9 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.7359 118.19 B 0.0429 0.64 7.36 M 49.58 M
NVS Novartis Ag ADR 23.6488 303.12 B 0.1249 0.53 1.76 M 41.51 M
AAP Advance Auto Parts Inc 29.652 2.75 B 0.1771 0.6 1.28 M 38.08 M
ITT ITT Inc 16.8473 18.84 B 0.1359 0.81 2.18 M 36.65 M
SPXC SPX Corp 19.6749 7.76 B 0.116 0.59 1.64 M 32.2 M
PKX Posco ADR 78.1968 15.15 B 0.5392 0.69 410.8 K 32.12 M
HLF Herbalife Ltd 9.15 1.67 B 0.1097 1.21 3.42 M 31.29 M
FTK Flotek Industries 237.00 919.01 M 16.62 7.54 115.72 K 27.42 M
TAP Molson Coors Brewing Company 27.4669 7.57 B 0.1905 0.7 959.2 K 26.35 M
ARW Arrow Electronics 41.40 9.75 B 0.26 0.63 630.7 K 26.11 M
EFX Equifax Inc 32.6741 22.01 B 0.3879 1.2 757.7 K 24.76 M
XPER Xperi Inc 27.4183 0.42 1.56 874.33 K 23.97 M
FLS Flowserve Corp 17.5417 10.54 B 0.2001 1.15 1.08 M 18.9 M
LII Lennox International 27.647 12.04 B 0.6413 2.37 630.9 K 17.44 M
BCS Barclays Plc ADR 25.9384 75.96 B 0.1484 0.58 660.98 K 17.14 M
FRO Frontline Ltd 73.0395 10.46 B 1.1403 1.59 231.07 K 16.88 M
AYI Acuity Brands Inc 40.1686 9.89 B 0.8854 2.25 384.9 K 15.46 M
CHE Chemed Inc 55.3708 7.1 B 0.7239 1.32 268.1 K 14.84 M
INGR Ingredion Inc 29.97 5.86 B 0.2438 0.82 417.1 K 12.5 M
IVZ Invesco Plc 12.6245 12.71 B 0.2977 2.42 928.3 K 11.72 M
AD Array Digital Infrastructure, Inc. 49.251 2.41 B 1.9709 4.17 219.5 K 10.81 M
PDS Precision Drilling Corp 319.4792 1.21 B 9.6228 3.11 31.09 K 9.93 M
TDS Telephone and Data Systems 30.3685 3.43 B 0.9131 3.1 325.77 K 9.89 M
EDU New Oriental Education & Technology Group ADR 12.2159 8.26 B 0.1448 1.2 767.2 K 9.37 M
BAP Credicorp Ltd 37.2961 29.29 B 0.4883 1.33 246.97 K 9.21 M
BRO Brown & Brown 10.8101 23.86 B 0.0731 0.68 839.8 K 9.08 M
BCO Brink's Company 25.5315 4.81 B 0.1504 0.59 351.2 K 8.97 M
HRL Hormel Foods Corp 5.9732 12.16 B 0.0629 1.06 1.41 M 8.41 M
ROG Rogers Corp 41.94 2.24 B 0.58 1.4 192.5 K 8.07 M
LNG Cheniere Energy Inc 34.5439 0.6961 2.06 232.8 K 8.04 M
FUL H. B. Fuller Company 21.9259 2.65 B 0.2859 1.32 364.6 K 7.99 M
PNR Pentair Ltd 17.3033 10.9 B 0.2667 1.57 416.62 K 7.21 M
WTI W&T Offshore 16.2647 518.9 M 0.1779 1.11 379.4 K 6.17 M
DLX Deluxe Corp 17.5828 1.23 B 0.1668 0.96 332.2 K 5.84 M
RPM RPM International Inc 13.718 13.23 B 0.1207 0.89 403.4 K 5.53 M
SAM Boston Beer Company 47.1834 2.25 B 0.9696 2.1 112.8 K 5.32 M
PAG Penske Automotive Group 14.2673 13.92 B 0.1787 1.27 359.2 K 5.12 M
MDU Mdu Res Group Inc 5.7856 4.18 B 0.037 0.64 876 K 5.07 M
LCII Lci Industries 24.1716 2.39 B 0.2222 0.93 208.1 K 5.03 M
KT Korea Telecom Corp ADR 10.7102 8.98 B 0.0939 0.88 468 K 5.01 M
WLY John Wiley Sons Cl A 41.55 2.54 B 0.98 2.42 113.2 K 4.7 M
GRP-U Granite Real Estate Investment Trust 14.9596 0.3087 2.11 267.6 K 4 M
GRTUF GRTUF 14.4956 3.74 B 0.2991 2.11 267.6 K 3.88 M
EGO Eldorado Gold Corp 23.7991 8.24 B 0.4779 2.05 159.76 K 3.8 M
TKC Turkcell Iletisim Hizmetleri As ADR 7.8529 4.19 B 0.0503 0.64 393.8 K 3.09 M
MAGN Magnera Corp placeholder 159.1212 453.15 M 1.9418 1.24 19.15 K 3.05 M
DCO Ducommun Inc 28.5417 2.1 B 0.8811 3.19 106.2 K 3.03 M
GIC Global Industrial CO 8.8048 1.78 B 0.086 0.99 340.2 K 3 M
GFF Griffon Corp 9.399 4.82 B 0.0854 0.92 297.53 K 2.8 M
CATO Cato Corp 8.6874 44.6 M 0.2108 2.49 310.5 K 2.7 M
IMAX Imax Corp 4.27 2.67 B 0.28 7.02 609.42 K 2.6 M
NPK National Presto Industries 23.3372 992.7 M 0.2837 1.23 101.4 K 2.37 M
NOA North American Construction Group Ltd 13.975 248.68 M 0.388 2.86 140.5 K 1.96 M
KFRC Kforce Inc 10.4781 0.0899 0.87 186.3 K 1.95 M
CNK Cinemark Holdings Inc 10.8249 4.73 B 0.2297 2.17 170.4 K 1.84 M
CBZ Cbiz Inc 7.42 3.02 B 0.05 0.68 211.9 K 1.57 M
DHT Dht Holdings 73.7341 3.59 B 1.1279 1.55 20.65 K 1.52 M
KAI Kadant Inc 25.9334 3.47 B 0.2644 1.03 52.5 K 1.36 M
HTH Hilltop Holdings Inc 9.9772 2.05 B 0.119 1.21 135 K 1.35 M
DDD 3D Systems Corp 7.0367 254.52 M 0.28 4.14 182.05 K 1.28 M
SRL Scully Royalty Ltd 63.7497 57.86 M 0.4717 0.75 18.14 K 1.16 M
SMP Standard Motor Products 6.544 983.71 M 0.0527 0.81 174.8 K 1.14 M
DAC Danaos Corp 348.667 2.76 B 13.0447 3.89 3.08 K 1.07 M
BXC Bluelinx Holdings Inc 68.2798 496.02 M 0.735 1.09 13.65 K 932.22 K
CRH CRH Plc ADR 23.2049 61.97 B 0.3269 1.43 30.8 K 714.71 K
TAC Transalta Corp 13.8084 4.18 B 0.3883 2.89 49.2 K 679.37 K
CPK Chesapeake Utilities Corp 13.428 3.54 B 0.4478 3.45 44.55 K 598.22 K
ONTO Onto Innovation Inc 7.50 9.99 B 0.1195 1.62 65.53 K 491.47 K
AGM Federal Agricultural Mortgage Corp 19.6136 1.93 B 0.4185 2.18 24.5 K 480.53 K
SCL Stepan Company 11.3758 1.51 B 0.1681 1.5 40.2 K 457.31 K
CIA Citizens Inc 7.53 165.3 M 0.07 0.94 58.8 K 442.76 K
GHM Graham Corp 12.0481 979.18 M 0.0664 0.55 34.5 K 415.66 K
NRP Natural Resource Partners LP 74.4816 1.63 B 0.3792 0.51 5.2 K 387.3 K
GRBK Green Brick Partners 86.2069 1.931 2.29 4.2 K 361.9 K
USPH U.S. Physical Therapy 10.6475 1.49 B 0.0635 0.6 29.9 K 318.36 K
OIA Invesco Muni Income Trust 3.1042 267.04 M 0.0881 2.92 100.2 K 311.04 K
SBSI Southside Bancshares 7.3445 0.0825 1.14 39.01 K 286.5 K
IRS Irsa Inversiones Y Representaciones S.A. ADR 6.34 1.06 B 0.075 1.2 38.08 K 241.45 K
MER-PK Merrill Lynch Capital Trust I GTD CAP 6.45% 6.9735 0.0533 0.77 33.5 K 233.61 K
CQP Cheniere Energy Partners LP 3.9377 0.1531 4.05 59.3 K 233.51 K
YPF Ypf Sociedad Anonima ADR 24.4844 14.86 B 0.36 1.49 8.9 K 217.91 K
WDS Woodside Energy Group Ltd 17.4595 42 B 0.4284 2.52 9.98 K 174.3 K
AUB Atlantic Union Bancshares Corp 12.9992 0.2148 1.68 12.65 K 164.43 K
STN Stantec Inc 12.9934 9.63 B 0.1634 1.27 12.5 K 162.42 K
MSB Mesabi Trust 3.6722 226.32 M 0.0284 0.78 42 K 154.23 K
GAM-P-B General American Investors Company Inc. Cumulative Preferred Stock 12.7196 0.1165 0.92 9.3 K 118.29 K
BML-PH Bank of America Corporation 8.6148 261.13 B 0.0592 0.69 13.7 K 118.02 K
CRT Cross Timbers Royalty Trust 8.5839 77.22 M 0.1194 1.41 13.1 K 112.45 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 418.00 11.80 2.9 398.59 K 166.61 M
CCO Cameco Corp 33.7501 0.1689 0.5 1.22 M 41.05 M
ELD Eldorado Gold 25.6239 0.8653 3.49 1.35 M 34.61 M
D-UN Dream Office Real Estate Investment Trust 26.4175 0.2125 0.81 1.12 M 29.57 M
BMO Bank of Montreal 27.9238 0.1662 0.6 948.42 K 26.48 M
FM First Quantum Minerals Ltd 15.1951 0.1386 0.92 1.43 M 21.79 M
BBD-A Bombardier Inc 152.25 1.00 0.66 120.71 K 18.38 M
TA Transalta Corp 15.036 0.4561 3.13 1.05 M 15.83 M
NA National Bank of Canada 12.8681 0.1655 1.3 961.96 K 12.38 M
FTT Finning Intl 17.5503 0.328 1.9 584.02 K 10.25 M
MRU Metro Inc 8.5862 0.0546 0.64 1.09 M 9.37 M
GIB-A CGI Inc 10.8509 0.0991 0.92 796.05 K 8.64 M
FTS Fortis Inc 12.662 0.2666 2.15 648.13 K 8.21 M
ONEX Onex Corp 30.7696 0.1853 0.61 231.06 K 7.11 M
MX Methanex Corp 14.7788 0.7245 5.16 443.8 K 6.56 M
DML Denison Mines Corp 8.1225 0.1006 1.25 760.3 K 6.18 M
POW Power Corp of Canada Sv 16.0655 0.1326 0.83 373.46 K 6 M
TRI Thomson Reuters Corp 25.7326 0.227 0.89 139.62 K 3.59 M
CTC-A Canadian Tire Corporation Limited 48.5081 0.5666 1.18 72 K 3.49 M
TOT Total Energy Services Inc 5.6069 0.0317 0.57 616.38 K 3.46 M
LNR Linamar Corp 19.3129 0.1266 0.66 127.29 K 2.46 M
RUS Russel Metals 9.6534 0.3103 3.32 245.1 K 2.37 M
HWX Headwater Exploration Inc 7.91 0.0897 1.15 273.8 K 2.17 M
GRT-UN Granite Real Estate Investment Trust 13.4336 0.366 2.8 158.99 K 2.14 M
SAP Saputo Inc 8.5908 0.0713 0.84 222 K 1.91 M
ALS Altius Minerals Corp 15.9982 0.0836 0.53 96.81 K 1.55 M
CGX Cineplex Inc 9.425 0.2533 2.76 144.53 K 1.36 M
PPL Pembina Pipeline Corp 4.4716 0.0494 1.12 304.27 K 1.36 M
USA Americas Silver Corp 39.60 3.00 8.2 33.31 K 1.32 M
MFI Maple Leaf Foods 8.7899 0.1534 1.78 145.63 K 1.28 M
TCW Trican Well 11.2956 0.2132 1.92 105.16 K 1.19 M
CFP Canfor Corp 12.22 0.22 1.83 91.3 K 1.12 M
WFG West Fraser Timber CO Ltd 15.5386 0.1097 0.71 71.8 K 1.12 M
CJR-B Corus Entertainment Inc 9.5147 0.1871 2.01 111 K 1.06 M
CORS Corus Entertainment Holdings Inc. 4718.9922 92.7974 2.01 222 1.05 M
STN Stantec Inc 13.5655 0.3024 2.28 73.98 K 1 M
RVX Resverlogix Corp 9.7778 0.2222 2.33 96.89 K 947.39 K
EFR Energy Fuels Inc 100.50 5.00 5.24 9.41 K 945.71 K
ACO-X ATCO Ltd 15.8254 0.2727 1.75 48.85 K 773.1 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.4763 0.0425 1.24 189.75 K 659.62 K
CFW Calfrac Well Services Ltd 499.50 4.50 0.91 1.29 K 643.36 K
AG First Majestic Silver Corp 3.3549 0.1283 3.98 187.78 K 629.99 K
WTE Westshore Terminals Investment Corp 4.3706 0.0296 0.68 143.93 K 629.06 K
POU Paramount Resources Ltd 6.8575 0.0392 0.57 85.04 K 583.16 K
III Imperial Metals Corp 7.03 0.205 3 60.61 K 426.1 K
MTL Mullen Group Ltd 7.1138 0.0614 0.87 59.4 K 422.56 K
ESI Ensign Energy Services Inc 4.7087 0.0729 1.57 86.46 K 407.1 K
CSCI Cosciens Biopharma Inc 190200.00 10800.00 6.02 2 380.4 K
LIF Labrador Iron Ore Royalty Corp 3.7395 0.3163 9.24 100.48 K 375.74 K
TPX-B Molson Coors Canada Inc 29.2354 0.4659 1.62 7.94 K 232.19 K
BNE Bonterra Energy Corp 11.1808 0.0637 0.57 20.41 K 228.26 K
EQB EQB Inc 10.557 0.2299 2.23 20 K 211.14 K
DII-B Dorel Industries Inc 8.5638 0.2896 3.5 23.48 K 201.05 K
PSI Pason Systems Inc 8.2913 0.3661 4.62 22.93 K 190.15 K
ERD Erdene Resource Development Corp 7.56 0.60 8.62 24.92 K 188.37 K
FRU Freehold Royalties Ltd 3.1354 0.0354 1.14 55.84 K 175.07 K
MNO Meridian Mining UK Societas 3.70 0.20 5.71 45.8 K 169.46 K
DRX Adf Group Inc Sv 3.4594 0.0255 0.74 45.9 K 158.79 K
MFC-PC Manulife Finl Srs 3 Prf 8.6118 0.0595 0.7 17.3 K 148.98 K
MRE Martinrea International Inc 13.5738 0.1471 1.1 10.39 K 140.99 K
SXGC Southern Cross Gold Consolidated Ltd 4.9206 0.2539 5.44 22.81 K 112.22 K
TCL-A Transcontinental Inc 7.6919 0.0736 0.97 14.01 K 107.75 K
ET Evertz Technologies Ltd 5.2326 0.2002 3.98 20 K 104.65 K
ELEF Silver Elephant Mining Corp 21.8293 0.9923 4.76 4.62 K 100.74 K
SDE Spartan Delta Corp 107.5992 10.4128 10.71 798 85.86 K
LNF Leons Furniture 6.3337 0.0497 0.79 12.41 K 78.6 K
OCG Outcrop Silver & Gold Corp 12.00 0.10 0.84 5.53 K 66.36 K
CSW-A Corby Spirit and Wine Limited 9.0698 0.3983 4.59 6.27 K 56.87 K
BPF-UN Boston Pizza Royalties Income Fund 3.1859 0.0173 0.55 14.72 K 46.91 K
PBL Pollard Banknote Ltd 5.152 0.0878 1.73 6.43 K 33.15 K
BK-PA Canadian Banc Corp Pref A 3.968 0.1081 2.8 7.49 K 29.72 K
DCM Data Communications Mgmt Corp 287.0474 9.09 M 2.8995 1.02 96 27.56 K
DFN-PA Dividend 15 Split Corp Pref A 3.7725 0.0218 0.58 7.1 K 26.78 K
NOA North American Construction Group Ltd 14.795 0.3277 2.27 1.7 K 25.15 K
PTM Platinum Group Metals Ltd 350.00 2.00 0.57 71 24.85 K
WN-PD George Weston 5.20 Ser Iv Prf 7.4187 0.0443 0.6 2.75 K 20.4 K
VGZ Vista Gold Corp 4.51 0.17 3.92 4.3 K 19.39 K
HPS-A Hammond Power Solutions Inc 8.0468 0.2909 3.75 2.28 K 18.35 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.7827 0.3156 3.33 1.3 K 12.72 K
EVT Economic Investment 4.2351 0.0901 2.17 3 K 12.71 K
CJT Cargojet Inc 5.9295 0.0993 1.7 1.88 K 11.16 K
PWF-PH Power Financial Corp Pref H 8.4363 0.1093 1.31 1 K 8.44 K
TLO Talon Metals Corp 8.2823 0.091 1.11 900 7.45 K
GBT Bmtc Group Inc 7.7149 0.0586 0.77 877 6.77 K
UNC United Corp Ltd 3.4184 0.0215 0.63 1.84 K 6.28 K
GDL Goodfellow Inc 4.9129 0.093 1.93 900 4.42 K
IMP Intermap Tech Corp 57.50 0.30 0.52 50 2.88 K
BBD-PD Bombardier Inc Pref D 4.4131 0.0405 0.93 500 2.21 K
GMX Globex Mining Enterprises Inc 4.20 0.15 3.7 100 420

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UCSO United Consortium Ltd 4700.00 837 1210.00 34.67 92.92 K 436.75 M
GRLF Green Leaf Innovations Inc 17.50 52.27 K 3.75 27.27 4.22 M 73.83 M
NTPIF Nam Tai Property Inc. 13.31 262.33 M 1.08 8.83 2.14 M 28.44 M
CDVIQ Cal Dive International Inc 14.88 9.86 K 0.36 2.48 553.5 K 8.24 M
IZNN IZON Network Inc 119.00 7.4 K 12.75 12 24.87 K 2.96 M
TXCCQ TranSwitch Corporation 12.1663 466 0.2386 2 34.48 K 419.49 K
SPDC Speed Commerce Inc 62.24 603 0.32 0.52 4.53 K 282.13 K
SIMPQ Simply Inc 537.475 1.55 K 24.975 4.87 346 185.97 K
NXTYQ Nexity Financial Corporation 7.90 1.16 M 0.07 0.89 20.2 K 159.58 K
TIXC Tix Corporation 5.4641 2.36 K 0.0781 1.45 24.03 K 131.3 K
GGII Green Globe International Inc 300.00 6.66 M 20.00 7.14 181 54.3 K
ITRO Itronics Inc 5.90 2.87 M 0.10 1.72 9.1 K 53.67 K
ESNC EnSync Inc 18.70 6.81 K 0.90 5.06 1.56 K 29.17 K
LGBI Cannabiz Mobile Inc 636.00 64.81 K 60.00 10.42 36 22.9 K
PJET Priority Aviation Inc 2400.00 98.01 K 800.00 50 1 2.4 K
RLBD Real Brands Inc 5.70 269.06 K 0.45 8.57 356 2.03 K
GRYEF AU Min Africa PTY LTD 121.00 8.59 K 1.00 0.83 10 1.21 K
SGMD Sugarmade Inc 95.00 6.6 K 20.00 26.67 6 570
COWI CoroWare Inc 696000.00 219.61 K 96000.00 16 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1190.00 367.62 K 15.00 1.28 168.39 K 200.38 M
CAMB Cambria Gold Mines Inc. 75.00 2.50 3.45 99.5 K 7.46 M
KIP Kiplin Metals Inc 1101.60 48.60 4.62 6 K 6.61 M
MYID Killi Ltd 334.8215 41.8525 14.29 12.5 K 4.19 M
GSVR Guanajuato Silver Company Ltd 9.54 0.54 6 129.21 K 1.23 M
MPH Medicure Inc 18.90 0.15 0.8 37.8 K 714.42 K
PBM Pacific Bay Minerals Ltd 5.25 0.125 2.44 104.5 K 548.62 K
BEA Belmont Resources Inc 8.32 0.32 4 30 K 249.6 K
NBY Niobay Metals Inc 5.75 0.05 0.88 41.7 K 239.78 K
EGM EnGold Mines Ltd 10.8672 1.0131 10.28 21.22 K 230.6 K
GIGA Giga Metals Corporation 13.80 0.80 6.15 12.32 K 170.02 K
SSE Silver Spruce Resources Inc 198.00 16.50 9.09 821 162.56 K
OYL CGX Energy Inc 11.30 0.40 3.67 13.21 K 149.27 K
PTU Purepoint Uranium Group Inc 5.60 0.20 3.7 17.9 K 100.24 K
LOD Lode Gold Resources Inc. 54.00 1.80 3.45 1.84 K 99.31 K
BM BC Moly Ltd. 10.20 0.20 2 9.69 K 98.84 K
CONE Canada One Mining Corp 3.15 0.40 14.55 23.15 K 72.92 K
WML Wealth Minerals Ltd 11.88 0.32 2.77 5.38 K 63.86 K
LCE Century Lithium Corp. 3.50 0.40 12.9 17.15 K 60.02 K
UGD Unigold Inc 6.50 0.10 1.56 6.97 K 45.3 K
SGQ SouthGobi Resources Ltd 6.25 0.30 5.04 6.3 K 39.38 K
TIG Triumph Gold Corp 79.00 1.00 1.28 400 31.6 K
GRDM Grid Metals Corp 7.70 0.20 2.67 3.74 K 28.8 K
MQM Metalquest Mining Inc. 15.9375 0.9375 6.25 1.79 K 28.48 K
BEAR Big Bear Gold Corp. 11.00 1.00 10 2.29 K 25.25 K
ANDC Andina Copper Corporation 118.75 12.50 11.76 192 22.8 K
IDL Imaging Dynamics Company Ltd 483.3333 25.00 5.45 40 19.33 K
VRB Vanadiumcorp Resource Inc 12.50 1.00 8.7 1.51 K 18.82 K
RCT Rochester Resources Ltd 19.40 0.60 3.19 870 16.88 K
JEC Jura Energy Corporation 6.20 0.10 1.64 2.4 K 14.88 K
SNV Sonoro Energy Ltd 200.00 20.00 11.11 69 13.8 K
SKP StrikePoint Gold Inc 12.00 1.00 9.09 1.12 K 13.5 K
CUCU Global Copper Corp. 7.50 0.75 11.11 1.13 K 8.5 K
DTWO D2 Lithium Corp. 5.00 0.60 13.64 1.5 K 7.5 K
RECO Reconnaissance Energy Africa Ltd 5.40 0.40 8 1.3 K 7.02 K
SPX Stellar AfricaGold Inc 14.9903 1.2492 9.09 444 6.66 K
ZKL-H China Keli Electric Company Ltd 26.00 1.00 4 220 5.72 K
INTR Intrepid Metals Corp. 432.00 32.00 8 13 5.62 K
OGW Ongwe Minerals Inc. 7.04 1.76 33.33 756 5.32 K
GDX Goldex Resources Corporation 19.00 1.00 5.56 270 5.13 K
WINS Winshear Gold Corp 22.9403 2.2201 10.71 220 5.05 K
IQ AirIQ Inc 5.20 0.40 8.33 805 4.19 K
ADYA Adya Inc 11.60 0.58 5.26 350 4.06 K
TWO T2 Metals Corp. 18.00 0.50 2.86 196 3.53 K
SAE Sable Resources Ltd 5.998 0.1558 2.67 513 3.08 K
URZ Urz Energy Corp 255.00 5.00 2 12 3.06 K
USS Uniserve Communications Corporation 64.4737 1.3158 2.08 46 2.97 K
COMP Uniserve Communications Corporation 64.4737 1.3158 2.08 46 2.97 K
BSK Blue Sky Uranium Corp 45.00 2.00 4.65 60 2.7 K
CPAU CopAur Minerals Inc 380.00 40.00 11.76 7 2.66 K
NSE New Stratus Energy Inc 9.3243 0.1351 1.47 185 1.72 K
ACS Archon Minerals Ltd 3.40 0.20 6.25 500 1.7 K
SXL Slam Exploration Ltd 4.50 0.60 15.38 350 1.57 K
SEVA Seva Mining Corp. 25.20 5.60 28.57 36 907.2
TIP-H Tyner Resources Ltd 16.00 1.00 6.67 10 160
© 2026 - CastFwd Corp.