Gainers for 11 September 2007 from 00:00:00 until 23:59:59

Gainers for 11 September 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 2502.00 2.9 M 112.20 4.69 23.25 K 58.17 M
LNG Cheniere Energy 37.4622 63.05 B 0.9365 2.56 467.3 K 17.51 M
STXS Stereotaxis Inc 120.1206 85.02 M 0.7507 0.63 57.17 K 6.87 M
OBE Obsidian Energy Ltd 93.9555 650.71 M 1.5772 1.71 67.79 K 6.37 M
NG Novagold Resources Inc 13.8503 2.47 B 0.1808 1.32 355.5 K 4.92 M
NAK Northern Dynasty Minerals 10.014 295.17 M 0.174 1.77 423.9 K 4.24 M
PLX Protalix Biotherapeutics 369.40 257.17 M 2.90 0.79 11.45 K 4.23 M
TGB Taseko Mines Ltd 4.43 2.5 B 0.12 2.78 855.4 K 3.79 M
COHN Cohen & CO Inc 127.9961 32.79 M 7.0982 5.87 26.97 K 3.45 M
SEB Seaboard Corporation 2020.2097 3.59 B 22.1674 1.11 1.5 K 3.03 M
IMO Imperial Oil Ltd 32.0166 60.75 B 0.5772 1.84 88.1 K 2.82 M
TRX Tanzanian Royalty Exploration Corp 5.43 288.18 M 0.15 2.84 317 K 1.72 M
DNN Denison Mines Corp 6.0306 1.87 B 0.2688 4.67 209.45 K 1.26 M
FSP Franklin Street Properties 5.8026 41.63 M 0.3523 6.46 192.6 K 1.12 M
VGZ Vista Gold Corp 4.75 401.42 M 0.16 3.49 204.7 K 972.33 K
TPHS Trinity Pl Hlds Inc 16.2422 1.98 M 0.1992 1.24 50.61 K 822.02 K
SIF Sifco Industries 14.6965 98.06 M 0.1702 1.17 52.2 K 767.16 K
PRK Park National Corp 38.2075 3.19 B 0.258 0.68 19.2 K 733.58 K
SIM Grupo Simec S.A. DE C.V. ADR 9.2563 3.74 B 0.0933 1.02 65.3 K 604.44 K
GTE Gran Tierra Energy Inc 14.60 335.07 M 0.70 5.04 34.96 K 510.43 K
GSAT Globalstar 138.00 11.18 B 3.00 2.22 3.65 K 504.11 K
TMP Tompkinstrustco 19.0379 1.44 B 0.9795 5.42 21.67 K 412.55 K
UEC Uranium Energy 3.30 3.3 B 0.13 4.1 90.47 K 298.56 K
INUV Inuvo Inc 152.00 4.57 M 3.00 2.01 1.09 K 165.22 K
NHC National Healthcare Corp 30.7165 3.26 B 0.5497 1.82 5 K 153.58 K
CVM Cel-Sci Corp 4875.00 22.51 M 150.00 3.17 29 141.38 K
FRD Friedman Industries Inc 4.7547 271.5 M 0.0794 1.7 21.2 K 100.8 K
GLU Gabelli Global Utility 6.2035 112.56 M 0.0942 1.54 13.5 K 83.75 K
CET Central Securities Corp 8.5474 1.67 B 0.0867 1.02 6.5 K 55.56 K
XPL Solitario Zinc Corp 4.72 41.21 M 0.12 2.61 11.1 K 52.39 K
CMCL Caledonia Mining Cp 3.5905 405.46 M 0.2781 8.4 11 K 39.5 K
NEN New England Realty Associates 14.3932 152.43 M 0.2003 1.41 2.7 K 38.86 K
UUU Universal Security Instruments 18.6339 16.02 M 0.3704 2.03 1.9 K 35.4 K
BHB Bar Harbor Bankshares 6.9728 696.3 M 0.0463 0.67 4.95 K 34.52 K
REPX Riley Exploration Permian Inc 58.5804 982.19 M 1.4059 2.46 572 33.51 K
NOG Northern Oil and Gas 42.093 2.66 B 5.6664 15.56 790 33.25 K
BESS Bimergen Energy Corporation 385.00 21.08 M 49.00 14.58 84 32.34 K
UUUU Energy Fuels Inc 87.725 1.75 B 2.37 2.78 144 12.63 K
PED Pedevco Corp 10752.00 155.65 M 672.00 6.67 1 10.75 K
JOB General Employment Enterprises 16.2702 23.48 M 0.2821 1.76 450 7.32 K
ENSV Enservco Corpporation 48.75 29.09 K 0.75 1.56 74 3.61 K
CVR Chicago Rivet & Machine Company 13.1995 9.52 M 0.1129 0.86 100 1.32 K
EP Empire Petroleum Corp 4.4382 102.76 M 0.4438 11.11 208 923.15
USBC USBC, Inc. 720.00 140.28 M 60.00 9.09 1 720
OGEN Oragenics Inc 180000.00 906.9 K 7200.00 4.17 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 51.00 1.20 2.41 1.45 K 74.1 K
FTEL First Tellurium Corp. 10.50 757.43 K 0.50 5 1.5 K 15.75 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 78.23 623.54 B 0.74 0.95 291.8 K 22.83 M
CL Crude Oil 78.23 0.74 0.95 291.8 K 22.83 M
BZ Brent Crude 76.38 0.90 1.19 71.45 K 5.46 M
SI Silver 12.835 1 B 0.135 1.06 21.04 K 270.05 K
CT Cotton 59.15 0.60 1.02 415 24.55 K
DC Class III Milk 20.38 0.15 0.74 298 6.07 K
HG Copper 3.3875 0.1315 4.04 124 420.05

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4774.0698 1.29 B 79.7798 1.7 19.3 M 92.13 B
MOVE Merrill Lynch Option Volatility Estimate 123.50 174.95 M 3.10 2.57 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 12.8789 3.6 T 0.1692 1.33 108.55 M 1.4 B
GOOGL Alphabet Inc Class A 12.9394 3.64 T 0.17 1.33 108.04 M 1.4 B
BIDU Baidu Inc ADR 22.704 26.6 B 0.894 4.1 56.28 M 1.28 B
INTC Intel Corp 15.5769 317.09 B 0.1882 1.22 61.72 M 961.41 M
AMGN Amgen Inc 36.4452 251.89 B 1.921 5.56 22.27 M 811.63 M
MSFT Microsoft Corporation 20.6073 3.89 T 0.3205 1.58 34.35 M 707.87 M
CSCO Cisco Systems Inc 20.6982 377.07 B 0.2703 1.32 33.08 M 684.71 M
AMZN Amazon.com Inc 4.314 2.88 T 0.147 3.53 137.19 M 591.86 M
WMT Walmart Inc. 9.7645 1.02 T 0.1523 1.58 56.69 M 553.57 M
EBAY Ebay Inc 13.5549 53.08 B 0.4928 3.77 37.27 M 505.13 M
QCOM Qualcomm Inc 24.3913 184.54 B 0.7957 3.37 17.97 M 438.23 M
TXN Texas Instruments 22.2869 277.42 B 0.312 1.42 13.94 M 310.66 M
FSLR First Solar Inc 102.19 18.42 B 1.77 1.76 2.89 M 295.62 M
CMCSA Comcast Corporation 7.9856 89.34 B 0.1191 1.51 35.44 M 282.99 M
PEP Pepsico Inc 40.3182 198.2 B 0.8136 2.06 6.59 M 265.53 M
MDLZ Mondelez Intl Inc 20.8885 85.49 B 0.3214 1.56 11.23 M 234.58 M
ADBE Adobe Systems Inc 43.74 94.61 B 0.52 1.2 4.76 M 208.03 M
AMAT Applied Materials 15.5798 294.03 B 0.0816 0.53 13.14 M 204.7 M
CTSH Cognizant Tech Sol 15.0878 28.17 B 0.1478 0.99 13.54 M 204.29 M
GILD Gilead Sciences Inc 13.1637 208.48 B 0.2279 1.76 14.73 M 193.95 M
WFRD Weatherford International Plc 60.6621 6.27 B 1.0407 1.75 3.17 M 192.58 M
SLM SLM Corp 13.9507 3.23 B 0.103 0.74 12.9 M 179.94 M
WYNN Wynn Resorts Ltd 75.286 8.76 B 4.5103 6.37 2.31 M 174.26 M
COST Costco Wholesale 40.4439 490.19 B 0.9319 2.36 4.3 M 173.97 M
AKAM Akamai Technologies 30.17 12.32 B 0.68 2.31 5.73 M 172.98 M
BKR Baker Hughes A Ge Co. Cl A 41.8389 49.1 B 0.6783 1.65 3.93 M 164.47 M
APA Apa Corp 57.6541 16.26 B 0.8478 1.49 2.79 M 160.75 M
MRVL Marvell Technology Inc 14.2421 141.05 B 0.1619 1.15 11.18 M 159.16 M
VZ Verizon Communications Inc 14.7919 192.14 B 0.219 1.5 9.92 M 146.79 M
EXC Exelon Corp 26.1144 47.86 B 0.5402 2.11 5.61 M 146.37 M
HON Honeywell International Inc. Common Stock 33.2464 70.6 B 0.6859 2.11 4.19 M 139.37 M
WDC Western Digital Cp 14.0641 110.67 B 0.595 4.42 9.78 M 137.56 M
GEN Gen Digital Inc 6.9338 18.04 B 0.2359 3.52 18.27 M 126.67 M
GRMN Garmin Ltd 58.1813 54.54 B 1.3827 2.43 2.11 M 122.92 M
SBUX Starbucks Corporation 10.929 121.35 B 0.116 1.07 11.24 M 122.86 M
SIRI Sirius XM Holdings 26.2968 10.72 B 1.1917 4.75 4.57 M 120.18 M
BKNG Booking Holdings Inc 3.1975 118.68 B 0.1952 6.5 35.69 M 114.11 M
CME CME Group Inc 54.4097 113.81 B 0.8437 1.58 2.05 M 111.76 M
NWS News Cp Cl B 19.7975 16.04 B 0.1404 0.71 5.14 M 101.81 M
ILMN Illumina Inc 25.0146 31.3 B 1.0263 4.28 4 M 100.16 M
NTAP Netapp Inc 20.3712 35.62 B 0.4478 2.25 4.67 M 95.05 M
KMB Kimberly-Clark Corp 44.4827 67.15 B 0.3304 0.75 2.13 M 94.86 M
ADI Analog Devices 23.7217 192.84 B 0.1541 0.65 3.73 M 88.38 M
KLAC K L A-Tencor Corp 31.1903 198.47 B 0.4633 1.51 2.76 M 86.12 M
PTEN Patterson-Uti Energy 16.2843 4.16 B 0.5269 3.34 5.05 M 82.25 M
ERIC Ericsson ADR 10.5326 34.21 B 0.5533 5.54 7.55 M 79.55 M
MAR Marriot International 34.1614 108.97 B 0.6393 1.91 2.3 M 78.71 M
FFIV F5 Networks Inc 39.05 17.56 B 1.68 4.5 1.96 M 76.71 M
URBN Urban Outfitters Inc 22.41 7.4 B 0.93 4.33 3.2 M 71.6 M
STX Seagate Technology 12.5307 121.27 B 0.2761 2.25 5.49 M 68.81 M
SNY Sanofi-Aventis S.A. ADR 19.9102 115.9 B 0.2761 1.41 3.37 M 67.16 M
UAL United Airlines Holdings Inc 42.7454 35.51 B 0.9913 2.37 1.55 M 66.42 M
FISV Fiserv Inc 11.2351 33.93 B 0.0862 0.77 5.8 M 65.17 M
MAT Mattel Inc 13.7856 4.32 B 0.4595 3.45 4.63 M 63.83 M
ADSK Autodesk Inc 46.55 55.26 B 1.11 2.44 1.29 M 60.24 M
PAYX Paychex Inc 23.4515 41.18 B 0.324 1.4 2.53 M 59.44 M
LIN Linde Plc 52.0671 241.51 B 0.5904 1.15 1.08 M 56.2 M
DLTR Dollar Tree Inc 13.94 25.91 B 0.1667 1.21 4 M 55.73 M
LRCX Lam Research Corp 4.4776 282.21 B 0.0365 0.82 12.28 M 54.97 M
PPLI People Incorporated 4.0002 3.28 B 0.0217 0.55 13.46 M 53.86 M
MTCH Match Group Inc 6.3714 9.47 B 0.0346 0.55 8.43 M 53.69 M
TTWO Take-Two Interactive Software 16.5689 42.65 B 0.82 5.21 3.17 M 52.53 M
OMCL Omnicell Inc 26.55 1.61 B 0.62 2.39 1.97 M 52.42 M
CHKP Check Point Software 24.66 15.03 B 0.67 2.79 2.11 M 51.94 M
INTU Intuit Inc 24.1125 91.31 B 0.5207 2.21 2.13 M 51.27 M
ZION Zions Bancorp 48.4908 9.62 B 0.5586 1.17 1.03 M 49.98 M
PCAR Paccar Inc 19.9708 56.16 B 0.5082 2.61 2.36 M 47.15 M
NDAQ Nasdaq Inc 8.7961 60.2 B 0.118 1.36 5.21 M 45.84 M
AAL American Airlines Group 29.3664 8.73 B 1.5461 5.56 1.51 M 44.46 M
TROW T Rowe Price Group 28.0903 23.24 B 0.6182 2.25 1.57 M 43.97 M
CHRW C.H. Robinson Ww 33.629 15.59 B 1.2179 3.76 1.26 M 42.24 M
HST Host Marriott Financial Trust 11.2311 17.71 B 0.1779 1.61 3.67 M 41.17 M
ITRI Itron Inc 87.41 4.21 B 0.50 0.58 460.25 K 40.23 M
ON On Semiconductor 11.99 27.66 B 0.21 1.78 3.32 M 39.81 M
JBLU Jetblue Airways Cp 9.85 1.42 B 0.27 2.82 4 M 39.43 M
SLAB Silicon Labs Inc 38.64 7.39 B 0.49 1.28 1.01 M 38.86 M
CDNS Cadence Design Systems, Inc. 21.64 88.63 B 0.22 1.03 1.75 M 37.83 M
SBAC SBA Communications 30.4215 19.77 B 0.7615 2.57 1.24 M 37.75 M
HBAN Huntington Bcshs 8.7982 31.88 B 0.1592 1.84 4.22 M 37.15 M
STLD Steel Dynamics Inc 14.1799 32.63 B 0.4159 3.02 2.59 M 36.69 M
AEP American Electric Power Company 21.8447 70.34 B 0.3182 1.48 1.68 M 36.66 M
JBHT J B Hunt Transport 22.5772 21.71 B 0.6182 2.82 1.6 M 36.01 M
ROST Ross Stores Inc 5.5454 74.32 B 0.1303 2.41 6.28 M 34.84 M
SNBR Sleep Number Corp 17.47 2.88 M 1.19 7.31 1.95 M 34 M
SMTC Semtech Corp 18.50 10.69 B 0.59 3.29 1.82 M 33.67 M
TER Teradyne Inc 13.5625 38.96 B 0.092 0.68 2.47 M 33.53 M
VEON Veon Ltd ADR 340.5708 5.45 B 5.7183 1.71 95.38 K 32.49 M
FOSL Fossil Group 36.39 498.53 M 1.37 3.91 891.8 K 32.45 M
EXPD Expeditors Intl 34.5488 25.15 B 0.3981 1.17 906.3 K 31.31 M
NTRS Northern Trust Corp 38.5665 32.28 B 0.6026 1.59 811.6 K 31.3 M
AVT Avnet Inc 30.5228 6.91 B 0.2446 0.81 1.02 M 31.13 M
DOX Amdocs Ltd Ord 27.1815 4.68 B 0.3434 1.28 1.13 M 30.63 M
PFG Principal Financial Group Inc 30.9438 24.12 B 0.654 2.16 959 K 29.68 M
VRTX Vertex Pharmaceutic 40.39 136.56 B 0.54 1.36 718.1 K 29 M
ASML ASML Holding N.V. ADR 29.0263 576.26 B 0.226 0.78 992.35 K 28.8 M
COO Cooper Companies 12.8725 11.91 B 0.0643 0.5 2.14 M 27.5 M
SSRM Ssr Mining Inc 33.2385 5.42 B 1.4381 4.52 824.74 K 27.41 M
IONS Ionis Pharmaceuticals 12.90 4.84 B 0.16 1.26 2.12 M 27.29 M
PAAS Pan Amer Silver Corp 20.5373 15.46 B 1.3297 6.92 1.31 M 26.97 M
SWKS Skyworks Solutions 6.4354 21.12 B 0.0948 1.5 4.19 M 26.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 49.1809 695.87 B 1.1766 2.45 26.42 M 1.3 B
C Citigroup Inc 315.4045 205.26 B 4.8671 1.57 3.17 M 999.63 M
GE General Electric Company 121.6997 342.88 B 0.9551 0.79 7.07 M 860.48 M
BB Blackberry Ltd 83.02 5.22 B 0.75 0.91 8.94 M 742.32 M
BAC Bank of America Corporation 34.5847 352.05 B 0.3427 1 21.04 M 727.68 M
HD Home Depot 21.7673 347.88 B 0.6617 3.14 33.24 M 723.6 M
FCX Freeport-Mcmoran Inc 32.0615 85.01 B 1.011 3.26 21.23 M 680.6 M
SLB Schlumberger N.V. 66.0088 76.27 B 0.7577 1.16 10.23 M 675.59 M
WMT Walmart Stores 9.7879 1.02 T 0.1527 1.58 56.69 M 554.9 M
MCD McDonald's Corporation 30.4176 191.95 B 0.9461 3.21 17.28 M 525.49 M
IBM International Business Machines 61.6483 233.57 B 0.8142 1.34 8.47 M 522.24 M
COP ConocoPhillips 33.8766 168.22 B 0.5434 1.63 15.34 M 519.53 M
PG Procter & Gamble Company 41.4807 393.56 B 0.6749 1.65 12.45 M 516.53 M
CVX Chevron Corp 42.932 429.06 B 0.7463 1.77 10.12 M 434.67 M
JPM JP Morgan Chase & Company 27.781 919.35 B 0.3804 1.39 15.14 M 420.54 M
AIG American International Group 792.2606 42.96 B 9.2762 1.18 485.64 K 384.76 M
LVS Las Vegas Sands 68.9551 25.32 B 4.9792 7.78 5.56 M 383.62 M
NOV Nov Inc 47.9039 6.45 B 2.2039 4.82 7.85 M 375.96 M
KO Coca-Cola Company 15.687 426.96 B 0.3072 2 23.87 M 374.39 M
WFC Wells Fargo & Company 21.8865 258.31 B 0.5938 2.79 16.56 M 362.51 M
ORCL Oracle Corporation 16.7001 390.8 B 0.2367 1.44 20.87 M 348.49 M
HPQ HP Inc 13.9718 26.48 B 0.2437 1.78 24.79 M 346.33 M
BA Boeing Company 71.1555 135.91 B 1.5408 2.21 4.8 M 341.88 M
HAL Halliburton Company 26.5197 27.94 B 0.4219 1.62 12.52 M 332.05 M
PFE Pfizer Inc 10.1769 164.67 B 0.0968 0.96 32.29 M 328.58 M
NEM Newmont Mining Corp 31.1798 117.57 B 0.9183 3.03 10.24 M 319.32 M
MS Morgan Stanley 42.0599 297.99 B 0.3045 0.73 6.77 M 284.55 M
NOK Nokia Corp ADR 19.0136 0.2968 1.59 14.6 M 277.68 M
DE Deere & Company 48.2279 181.6 B 0.4568 0.96 5.6 M 270.02 M
MA Mastercard Inc 12.0456 576.01 B 0.2242 1.9 21.41 M 257.94 M
MSI Motorola Solutions 52.7037 87.83 B 0.883 1.7 4.75 M 250.55 M
MO Altria Group 23.6926 130.81 B 0.1539 0.65 10.49 M 248.59 M
UNH Unitedhealth Group Inc 38.5853 365.09 B 0.3503 0.92 5.78 M 222.95 M
ABT Abbott Laboratories 16.2826 187.95 B 0.0877 0.54 13.34 M 217.22 M
AMX America Movil S.A.B. DE C.V. ADR 18.6918 0.4313 2.36 11.21 M 209.56 M
LOW Lowe's Companies 21.5559 127.77 B 0.2293 1.08 9.61 M 207.09 M
VALE Vale S.A. ADR 9.1904 47.75 B 0.3508 3.97 22.33 M 205.24 M
TGT Target Corporation 38.0949 73.35 B 0.8321 2.23 5.38 M 204.77 M
AXP American Express Company 44.5124 214.98 B 0.4948 1.12 4.36 M 193.89 M
T American Telephone and Telegraph Inc. 9.3395 149.41 B 0.2417 2.66 20.02 M 187 M
OXY Occidental Petroleum Corp 34.9137 58.74 B 0.7111 2.08 5.35 M 186.81 M
ATI Allegheny Technologies Inc 77.8025 24.87 B 0.7766 1.01 2.23 M 173.62 M
TPR Tapestry Inc 29.6147 26.02 B 1.2587 4.44 5.7 M 168.7 M
STT State Street Corp 40.6192 47.19 B 0.4384 1.09 4.11 M 166.95 M
BKR Baker Hughes A Ge Co. Cl A 41.6995 0.6761 1.65 3.93 M 163.92 M
CVS CVS Corp 24.644 114.32 B 0.1844 0.75 6.57 M 161.86 M
MDT Medtronic Inc 34.9443 131.57 B 0.3655 1.06 4.62 M 161.55 M
COF Capital One Financial Corp 46.6798 117.35 B 0.9397 2.05 3.4 M 158.71 M
BMY Bristol-Myers Squibb Company 13.9997 129.66 B 0.1141 0.82 11.22 M 157.13 M
ELV Elevance Health Inc 63.3187 92.84 B 0.3813 0.61 2.48 M 157.03 M
GLW Corning Inc 16.5751 98.27 B 0.1777 1.08 9.41 M 156.02 M
DVN Devon Energy Corp 48.978 53.09 B 0.7296 1.51 3.15 M 154.22 M
F Ford Motor Company 3.8573 47.56 B 0.0305 0.8 38.5 M 148.5 M
VZ Verizon Communications Inc 14.7919 0.219 1.5 9.92 M 146.79 M
CRM Salesforce.com Inc 11.3164 179.28 B 0.446 4.1 12.4 M 140.38 M
USB U.S. Bancorp 17.6314 95.04 B 0.2058 1.18 7.84 M 138.27 M
BDX Becton Dickinson and Company 43.3911 59.39 B 0.3742 0.87 3.15 M 136.65 M
LLY Eli Lilly and Company 33.3248 1.29 T 0.2709 0.82 4.07 M 135.55 M
CMI Cummins Inc 38.5084 61.95 B 1.3796 3.72 3.41 M 131.41 M
EOG Eog Resources 25.0313 82.09 B 0.3406 1.38 5.17 M 129.33 M
GEN Genesis Healthcare Inc 6.9338 0.2359 3.52 18.27 M 126.67 M
GRMN Garmin Ltd 58.1813 1.3827 2.43 2.11 M 122.92 M
AEM Agnico-Eagle Mines Ltd 38.0563 90.21 B 0.9666 2.61 3.21 M 122.12 M
KSS Kohl's Corp 27.6351 2.72 B 0.3136 1.15 4.33 M 119.76 M
TEX Terex Corp 68.3793 6.4 B 1.4505 2.17 1.73 M 118.17 M
MCO Moody's Corp 35.6581 87.63 B 0.2964 0.84 3.31 M 117.89 M
ZBH Zimmer Biomet Holdings 69.3679 19.53 B 0.3609 0.52 1.66 M 115.3 M
AEO American Eagle Outfitters 13.4411 3.64 B 1.1365 9.24 8.57 M 115.17 M
TMO Thermo Fisher Scientific Inc 51.5616 259.44 B 0.7001 1.38 2.19 M 112.78 M
NBR Nabors Industries 1268.959 1.29 B 11.2629 0.9 87.64 K 111.21 M
ALL Allstate Corp 34.4897 66.23 B 0.4336 1.27 3.2 M 110.31 M
BG Bunge Ltd 63.5842 19.53 B 1.2394 1.99 1.72 M 109.22 M
HIG Hartford Financial Services Group 58.23 36.76 B 0.3519 0.61 1.85 M 108.02 M
MET Metlife Inc 42.7164 64.51 B 0.3669 0.87 2.49 M 106.54 M
ANF Abercrombie & Fitch Company 53.7626 6.32 B 1.6368 3.14 1.95 M 104.62 M
CBRE CBRE Group Inc 24.601 38.36 B 0.521 2.16 4.22 M 103.89 M
UNP Union Pacific Corp 18.3754 179.73 B 0.4336 2.42 5.55 M 101.92 M
MGM MGM Resorts International 79.2763 8.47 B 1.247 1.6 1.27 M 101.03 M
CL Colgate-Palmolive Company 21.6347 79.23 B 0.1993 0.93 4.66 M 100.74 M
DD Du Pont De.Nemours Inc 14.2681 20.38 B 0.25 1.78 7.03 M 100.36 M
SU Suncor Energy Inc 26.79 80.49 B 0.1999 0.75 3.74 M 100.27 M
PRU Prudential Financial Inc 44.1917 42.38 B 0.6561 1.51 2.26 M 99.81 M
SCCO Southern Copper Corp 16.4452 140.01 B 0.5949 3.75 5.84 M 96.04 M
BSX Boston Scientific Corp 13.49 64.27 B 0.32 2.43 7.05 M 95.07 M
CCJ Cameco Corp 33.3141 30.81 B 1.7466 5.53 2.85 M 94.95 M
KMB Kimberly-Clark Corp 44.4827 36.33 B 0.3304 0.75 2.13 M 94.86 M
BP BP Plc ADR 25.324 117.71 B 0.3075 1.23 3.74 M 94.8 M
SHEL Royal Dutch Shell Plc ADR 81.05 280.16 B 1.16 1.45 1.16 M 94.33 M
BAX Baxter International Inc 24.8546 13.35 B 0.473 1.94 3.78 M 94.07 M
FDX Fedex Corp 88.2784 75.91 B 0.512 0.58 1.05 M 92.45 M
KR Kroger Company 7.9773 41.81 B 0.2716 3.52 11.54 M 92.05 M
SKYD Skydance Corporation 20.177 37.93 B 0.2015 1.01 4.44 M 89.53 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 12.8117 109.75 B 0.5838 4.77 6.9 M 88.39 M
BHP BHP Billiton Ltd ADR 22.7284 202.02 B 0.8249 3.77 3.87 M 87.89 M
M Macy's Inc 15.9654 6.45 B 0.2104 1.34 5.48 M 87.56 M
NSC Norfolk Southern Corp 32.5378 73.65 B 0.5857 1.83 2.66 M 86.52 M
ETN Eaton Corp 27.2963 137.13 B 0.3545 1.32 3.16 M 86.16 M
TRV The Travelers Companies Inc 32.5083 82.64 B 0.3684 1.15 2.64 M 85.68 M
SPGI S&P Global Inc 35.6144 137.29 B 0.4733 1.35 2.39 M 85.11 M
SCHW The Charles Schwab Corp 15.1779 160.48 B 0.268 1.8 5.59 M 84.81 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 6084.27 313.2822 5.43 65.78 K 400.23 M
TECK-B Teck Resources Limited 31.449 0.3433 1.1 6.04 M 189.8 M
ELD Eldorado Gold 28.4604 1.0096 3.68 4.33 M 123.12 M
OBE Obsidian Energy Ltd 212.66 2.03 0.96 476.24 K 101.28 M
PD Precision Drilling Corp 398.00 7.60 1.95 217.59 K 86.6 M
CCO Cameco Corp 34.7794 1.4877 4.47 2.14 M 74.59 M
K Kinross Gold Corp 12.3979 0.3606 3 5.87 M 72.83 M
ELR Eastern Platinum Ltd 22.60 1.00 4.63 3.01 M 68.12 M
AEM Agnico Eagle Mines Ltd 39.0817 0.5335 1.38 1.58 M 61.9 M
CNR Canadian National Railway Co. 19.9543 0.171 0.86 2.9 M 57.96 M
FM First Quantum Minerals Ltd 14.4945 0.5009 3.58 3.91 M 56.67 M
CP Canadian Pacific Kansas City Ltd 11.4792 0.4409 3.99 4.12 M 47.31 M
CNQ Canadian Natural Resources Ltd. 10.1431 0.1777 1.78 3.82 M 38.72 M
LUN Lundin Mining Corp 8.9132 0.0864 0.98 3.67 M 32.67 M
OVV Ovintiv Inc 104.9346 1.016 0.98 298.75 K 31.35 M
HBM Hudbay Minerals Inc 22.7184 0.3763 1.68 1.35 M 30.72 M
RCI-B Rogers Communications Inc 23.6251 0.3017 1.29 1.26 M 29.69 M
IMG Iamgold Corp 7.4455 0.2005 2.77 3.88 M 28.89 M
BMO Bank of Montreal 26.0739 0.158 0.61 1.1 M 28.61 M
BBD-B Bombardier Inc Series B 136.1673 2.9787 2.24 192.56 K 26.22 M
IMO Imperial Oil 33.5615 0.3227 0.97 757.26 K 25.41 M
CHR Chorus Aviation Inc 45.7091 0.2828 0.62 427.9 K 19.56 M
MG Magna International Inc 13.2138 0.1415 1.08 1.19 M 15.79 M
T Telus Corp 5.6256 0.0488 0.88 2.66 M 14.99 M
MRU Metro Inc 8.7325 0.0521 0.6 1.49 M 13.05 M
BBD-A Bombardier Inc 160.50 2.00 1.26 72.88 K 11.7 M
TXP Touchstone Exploration Inc 36.9496 0.2537 0.69 290.5 K 10.73 M
WPM Wheaton Precious Metals Corp 10.7065 0.2861 2.75 983.25 K 10.53 M
DML Denison Mines Corp 7.586 0.2682 3.67 1.19 M 9.02 M
WN George Weston Limited 16.2318 0.1223 0.76 491.01 K 7.97 M
AIM Aimia Inc 19.0966 0.5237 2.82 407 K 7.77 M
D-UN Dream Office Real Estate Investment Trust 26.1559 0.3914 1.52 245.18 K 6.41 M
OTEX Open Text Corp 5.226 0.0461 0.89 1.16 M 6.04 M
L Loblaw CO 5.9647 0.049 0.83 933.92 K 5.57 M
ENB Enbridge Inc 7.2443 0.0613 0.85 725.4 K 5.26 M
ATS Ats Corp 7.55 0.30 4.14 688.8 K 5.2 M
PNP Pinetree Capital Ltd 950.00 40.00 4.4 5.34 K 5.07 M
SSRM Ssr Mining Inc 34.7458 1.1109 3.3 143.9 K 5 M
FFH Fairfax Financial Holdings Ltd 153.8039 0.9532 0.62 30.14 K 4.64 M
POW Power Corp of Canada Sv 16.2331 0.1333 0.83 271.61 K 4.41 M
FTS Fortis Inc 13.0075 0.0938 0.73 307.23 K 4 M
HR-UN H&R Real Estate Investment Trust 9.5437 0.081 0.86 355.48 K 3.39 M
STN Stantec Inc 14.3486 0.2196 1.55 222.98 K 3.2 M
LB Laurentian Bank 15.8731 0.3152 2.03 187.03 K 2.97 M
MDI Major Drilling Grp 15.0558 0.382 2.6 191.9 K 2.89 M
CCL-B CCL Industries Inc 6.5517 0.1086 1.69 430.29 K 2.82 M
PAAS Pan American Silver Corp 20.9371 1.2576 6.39 130.14 K 2.72 M
REI-UN RioCan Real Estate Investment Trust 7.5227 0.0621 0.83 350.08 K 2.63 M
CSH-UN Chartwell Retirement Residences 4.9926 0.2112 4.42 525.57 K 2.62 M
TRZ Transat At Inc 33.0678 1.4589 4.62 72.75 K 2.41 M
AAV Advantage Oil & Gas Ltd 9.4734 0.1672 1.8 252.5 K 2.39 M
QBR-B Quebecor Inc 6.7587 0.1241 1.87 341.6 K 2.31 M
MEQ Mainstreet Eq J 16.7204 0.2594 1.58 123.8 K 2.07 M
CFP Canfor Corp 12.73 0.07 0.55 155.9 K 1.98 M
DR Medical Facilities Corp 3.3192 0.0505 1.54 545 K 1.81 M
LGD Liberty Gold Corp 34.80 2.20 6.75 50.68 K 1.76 M
NG Novagold Res Inc 13.0129 0.137 1.06 122.61 K 1.6 M
IFC Intact Financial Corp 27.0036 0.1601 0.6 44.6 K 1.2 M
CJR-B Corus Entertainment Inc 9.8141 0.1733 1.8 110.4 K 1.08 M
CORS Corus Entertainment Holdings Inc. 4867.4678 85.9595 1.8 221 1.08 M
MRE Martinrea International Inc 13.7534 0.1306 0.96 77.73 K 1.07 M
AFN Ag Growth International Inc 11.8376 0.4004 3.5 85.1 K 1.01 M
NDM Northern Dynasty Minerals Ltd 10.48 0.13 1.26 95.4 K 999.79 K
MFI Maple Leaf Foods 9.0861 0.1425 1.59 108.57 K 986.45 K
TFII Tfi International Inc 6.1634 0.1452 2.41 153.25 K 944.57 K
CGX Cineplex Inc 9.2853 0.1819 2 100.53 K 933.5 K
LAM Laramide Resources Ltd 6.45 0.12 1.9 143.2 K 923.64 K
DPM Dundee Precious Metals Inc 7.3636 0.149 2.07 105.52 K 776.97 K
SRU-UN SmartCentres Real Estate Investment Trust 6.8109 0.0396 0.58 113.1 K 770.3 K
HWX Headwater Exploration Inc 8.9946 0.106 1.19 79.2 K 712.37 K
AG First Majestic Silver Corp 3.4141 0.0494 1.47 189 K 645.26 K
LIF Labrador Iron Ore Royalty Corp 3.9535 0.1022 2.65 153.78 K 607.95 K
ALA AltaGas Ltd 9.0597 0.1157 1.29 64.64 K 585.63 K
NWC The North West Company Inc 8.6441 0.2284 2.71 66.64 K 576.01 K
TKO Taseko Mines Ltd 4.55 0.03 0.66 125.2 K 569.66 K
PPL Pembina Pipeline Corp 4.7648 0.1107 2.38 117.06 K 557.75 K
EDV Endeavour Mining Corp 64.0466 1.3563 2.16 7.49 K 479.71 K
RFA RFA Financial Inc. 31.0456 0.1764 0.57 15.15 K 470.37 K
CCA Cogeco Communications Inc 27.1484 0.4068 1.52 17.17 K 466.08 K
LUG Lundin Gold Inc 16.8491 1.0212 6.45 25.27 K 425.86 K
EDR Endeavour Silver Corp 3.8092 0.0818 2.19 107.93 K 411.13 K
BCE-PG Bce Inc Pref G 9.2892 0.0607 0.66 40.6 K 377.14 K
FLNT Flint Corp 212.6777 6.7461 3.28 1.6 K 340.92 K
RVX Resverlogix Corp 8.2222 0.1511 1.87 40.7 K 334.66 K
AP-UN Allied Properties Real Estate Investment Trust 7.1354 0.1131 1.61 45.56 K 325.1 K
TAL Petrotal Corp 134.0542 4.3012 3.31 2.38 K 318.38 K
TRX Trx Gold Corporation 5.65 0.06 1.07 49.28 K 278.45 K
MRC Morguard Corp 36.9211 1.3371 3.76 6.85 K 252.91 K
PTM Platinum Group Metals Ltd 390.00 2.00 0.52 570 222.3 K
MAL Magellan Aero 9.062 0.1133 1.27 24.06 K 218 K
AETR Aetherion Technologies Inc. 68.25 5.25 8.33 2.77 K 189.19 K
WPRT Westport Fuel Systems Inc 68.25 5.25 8.33 2.77 K 189.19 K
ET Evertz Technologies Ltd 5.6351 0.0764 1.37 31.8 K 179.2 K
EFR Energy Fuels Inc 93.50 3.50 3.89 1.78 K 166.62 K
OCG Outcrop Silver & Gold Corp 11.00 0.10 0.92 14.05 K 154.55 K
SKE Skeena Resources Ltd 50.00 2.00 4.17 2.45 K 122.5 K
RCH Richelieu Hardware Ltd 6.2334 0.0343 0.55 19.22 K 119.79 K
EXE Extendicare Inc 3.5458 0.0337 0.96 33.24 K 117.87 K
BN-PC Brookfield Corporation 9.7397 0.1027 1.07 10.01 K 97.47 K
HBP Helix Biopharm 6.95 0.10 1.46 12.46 K 86.6 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 35.21 6.34 B 0.57 1.65 1.96 M 68.98 M
ESINQ ITT Educational Services Inc 111.30 959 2.81 2.59 440.8 K 49.06 M
MBGAF Mercedes-Benz Group AG 60.092 42.54 B 0.4693 0.79 289.1 K 17.37 M
CDVIQ Cal Dive International Inc 14.99 9.86 K 0.17 1.15 455.4 K 6.83 M
NKRSF Niko Resources Ltd 89.3969 940 0.75 0.85 63.13 K 5.64 M
CBKCQ Christopher & Banks Corporation 10.4501 3.86 K 0.2912 2.87 511.5 K 5.35 M
PRXIQ Premier Exhibitions Inc 148.50 491 3.20 2.2 17.54 K 2.6 M
GAMI GAMCO Investors Inc 18.5822 536.94 M 0.4476 2.47 73.17 K 1.36 M
HDYNQ Hyperdynamics Corporation 21.20 3.56 K 0.40 1.92 43.81 K 928.81 K
REDFY Rediff.com India Limited 14.96 97.36 K 0.08 0.54 61 K 912.56 K
PARD Poniard Pharmaceuticals Inc 224.80 149 6.80 3.12 3.96 K 889.53 K
CBRI CMTSU Liquidation Inc 7.55 8.16 K 0.15 2.03 117.7 K 888.64 K
LGBI Cannabiz Mobile Inc 840.00 64.81 K 216.00 34.62 475 399 K
CYRNQ CYRNQ 114.6001 799 0.60 0.53 2.77 K 317.67 K
VTGDF Vantage Drilling Company 7.60 31.16 K 0.10 1.33 26.2 K 199.12 K
YVRLF Liquid Media Group Ltd. 289.90 482 31.90 12.36 457 132.48 K
IDGC ID Global Corporation 28.16 253.01 K 5.12 22.22 4.7 K 132.35 K
ESNC EnSync Inc 19.00 6.81 K 0.50 2.7 6.64 K 126.16 K
BAJFF Camrova Resources Inc 35.08 230 1.45 4.31 3.38 K 118.75 K
TIXC Tix Corporation 5.4641 2.36 K 0.0624 1.16 18.35 K 100.27 K
KLNG Koil Energy Solutions Inc. 13.20 36.41 M 0.20 1.54 6.33 K 83.49 K
BCCI Baristas Coffee Company Inc 5.00 19.21 K 0.60 13.64 15 K 75 K
GGII Green Globe International Inc 360.00 6.66 M 160.00 80 207 74.52 K
EGDFF Energold Drilling Corp 3.251 607 0.2425 8.06 13.2 K 42.91 K
ITRO Itronics Inc 7.40 2.87 M 0.40 5.71 743 5.5 K
BRDCY Bridgestone Corporation 5.7802 33.86 B 0.0576 1.01 609 3.52 K
CHGS China Gengsheng Minerals Inc 3.90 2.68 K 0.20 5.41 800 3.12 K
MJLB Ultrack Systems Inc 1500.00 212.46 K 20.00 1.35 1 1.5 K
RMTD Remote Dynamics Inc 34.00 1.47 M 4.00 13.33 27 918
HBRM Herborium Group Inc 10.00 1.09 M 1.00 11.11 10 100
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 0 0
IGNT Ingen Technologies Inc 195000.00 16.71 K 15000.00 8.33 0 0
MIHL Montague International Holding Ltd 1700.00 12.63 K 100.00 6.25 0 0
HMNY Helios and Matheson Analytics Inc 1891.5262 20.02 K 41.901 2.27 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1280.00 367.62 K 75.00 6.22 375.98 K 481.25 M
GBU Gabriel Resources Ltd 35.90 2.10 6.21 670.24 K 24.06 M
ABM Athabasca Minerals Inc 156.00 9.00 6.12 137.3 K 21.42 M
BQE BQE Water Inc 378.00 2.00 0.53 25.32 K 9.57 M
AXL Arrow Exploration Corp 123.0769 3.4188 2.86 70 K 8.62 M
SLG PetroTal Corp 24.8413 0.7971 3.32 237.4 K 5.9 M
PEX Pacific Ridge Exploration Ltd 32.00 2.00 6.67 162 K 5.18 M
SIEN Sienna Resources Inc. 37.50 0.50 1.35 42.4 K 1.59 M
PBM Pacific Bay Minerals Ltd 5.125 0.375 7.89 267.7 K 1.37 M
OVT Oculus VisionTech Inc 3.30 0.15 4.76 266.5 K 879.45 K
MUR Murchison Minerals Ltd 162.50 32.50 25 4.36 K 708.34 K
NBY Niobay Metals Inc 6.75 0.50 8 71.17 K 480.42 K
KCC Kincora Copper Limited 139.50 4.50 3.33 1.32 K 184.14 K
JSPX JasperX Technologies Inc. 1000.00 10.00 1.01 177 177 K
GRZ Gold Reserve Inc 3.8379 0.0307 0.81 41.72 K 160.12 K
PLY Playfair Mining Ltd 20.10 1.50 8.06 7.21 K 144.86 K
JEC Jura Energy Corporation 6.50 0.40 6.56 20.26 K 131.69 K
CKG Chesapeake Gold Corp 6.05 0.15 2.54 19 K 114.95 K
ROAR Lion Rock Resources Inc. 48.00 1.00 2.13 2.26 K 108.38 K
GUN Gunpoint Exploration Ltd 5.10 0.20 4.08 17.92 K 91.39 K
FMM Full Metal Minerals Ltd 57.5634 0.5976 1.05 1.51 K 86.69 K
AVCR Avricore Health Inc 9.00 0.60 7.14 6.83 K 61.42 K
UGD Unigold Inc 8.80 0.10 1.15 6.81 K 59.93 K
SGQ SouthGobi Resources Ltd 6.35 0.85 15.45 8.3 K 52.7 K
NQC Nordique Critical Metals Inc. 6.00 0.80 15.38 8.53 K 51.15 K
SAE Sable Resources Ltd 7.0106 0.3895 5.88 6.48 K 45.45 K
CTA Centaurus Energy Inc 320.00 35.00 12.28 142 45.44 K
SKP StrikePoint Gold Inc 14.00 1.00 7.69 3.16 K 44.24 K
MET Metalore Resources Limited 19.7008 1.3767 7.51 2.1 K 41.37 K
PTU Purepoint Uranium Group Inc 5.40 0.30 5.88 7.16 K 38.66 K
NTB New Tymbal Resources Ltd. 3.90 0.30 8.33 9.8 K 38.22 K
MAX Max Resource Corp 127.20 19.20 17.78 288 36.63 K
RMO Rainy Mountain Royalty Corp 22.00 2.00 10 1.57 K 34.5 K
VLX Velox Energy Materials Inc. 7.2046 1.4409 25 3.58 K 25.8 K
LUCA Luca Mining Corp. 46.08 1.28 2.86 473 21.8 K
NL Northern Lion Gold Corp 11.84 0.64 5.71 1.75 K 20.72 K
YNV Ynvisible Interactive Inc 100.80 19.20 23.53 198 19.96 K
FP FP Newspapers Inc 3.6593 0.0595 1.65 4.8 K 17.56 K
BTT Bitterroot Resources Ltd 3.50 0.20 6.06 4.83 K 16.91 K
ANDC Andina Copper Corporation 123.75 5.00 4.21 124 15.35 K
OGW Ongwe Minerals Inc. 8.96 1.60 21.74 1.53 K 13.72 K
LQWD LQwD FinTech Corp 113.4001 1.40 1.25 120 13.61 K
INTR Intrepid Metals Corp. 368.00 32.00 9.52 36 13.25 K
KNG Kingsmen Resources Ltd 13.28 0.32 2.47 831 11.04 K
REVX Rev Exploration Corp. 42.00 2.00 5 250 10.5 K
BSK Blue Sky Uranium Corp 54.00 2.00 3.85 165 8.91 K
ZYUS ZYUS Life Sciences Corporation 5.55 0.04 0.73 1.5 K 8.33 K
QRO Quadro Resources Ltd. 5.04 0.21 4.35 1.63 K 8.22 K
VMY-H Voice Mobility International Inc 5.75 0.75 15 1.32 K 7.59 K
NAM New Age Metals Inc 5.28 0.24 4.76 1.28 K 6.77 K
RCT Rochester Resources Ltd 18.20 1.70 10.3 360 6.55 K
GRDM Grid Metals Corp 8.60 0.30 3.61 738 6.35 K
POND Pond Technologies Holdings Inc 10.7639 0.3472 3.33 500 5.38 K
TGX True North Gems Inc 1260.00 180.00 16.67 4 5.04 K
ZIGY Stardust Metal Corp. 7.90 0.20 2.6 500 3.95 K
NCP Nickel Creek Platinum Corp. 280.00 30.00 12 12 3.36 K
SNV Sonoro Energy Ltd 204.00 8.00 4.08 13 2.65 K
BRON Bronco Resources Corp. 104.00 2.00 1.96 17 1.77 K
WEB Westbridge Energy Corporation 108.6164 13.5771 14.29 16 1.74 K
W Spartan Metals Corp. 3.50 0.10 2.94 200 700
BAV-H Bravern Ventures Ltd 30.5994 0.60 2 16 489.59
TNX TenX Protocols Inc. 327.3008 3.00 0.93 0 0
© 2026 - CastFwd Corp.