Gainers for 16 October 2007 from 00:00:00 until 23:59:59

Gainers for 16 October 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 3150.00 2.9 M 146.00 4.86 31.99 K 100.77 M
WWR Westwater Resources 65400.00 52.55 M 1260.00 1.96 92 6.02 M
STXS Stereotaxis Inc 125.8451 85.02 M 1.3138 1.05 37.26 K 4.69 M
DNN Denison Mines Corp 8.105 1.87 B 0.1998 2.53 350.82 K 2.84 M
CPHI China Pharma Holdings 353.00 22.29 M 10.00 2.92 3.03 K 1.07 M
GSAT Globalstar 96.90 11.18 B 0.60 0.62 10.28 K 996.13 K
SIF Sifco Industries 18.2146 98.06 M 0.3783 2.12 44.6 K 812.37 K
GTE Gran Tierra Energy Inc 17.10 335.07 M 0.60 3.64 35.92 K 614.21 K
NOG Northern Oil and Gas 41.2835 2.66 B 0.8095 2 8.02 K 331.09 K
REPX Riley Exploration Permian Inc 67.4846 982.19 M 2.8118 4.35 1.54 K 104.13 K
ACU Acme United Corp 10.1989 271.63 M 0.103 1.02 9.5 K 96.89 K
GENC Gencor Industries IN 6.6333 257.1 M 0.20 3.11 12.05 K 79.93 K
CVR Chicago Rivet & Machine Company 13.8199 9.52 M 0.282 2.08 3.4 K 46.99 K
ENSV Enservco Corpporation 49.20 29.09 K 1.35 2.82 767 37.74 K
AGIG AGIG 480.92 34.84 M 6.0115 1.27 60 28.86 K
PW Power REIT 7.3131 2.45 M 0.0395 0.54 3.8 K 27.79 K
REI Ring Energy Inc 9.54 312.65 M 2.34 32.5 278 2.65 K
OGEN Oragenics Inc 136800.00 906.9 K 10800.00 8.57 0 0
AIRI Air Industries Group Inc 1071.9076 12.14 M 83.7428 8.47 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 66.6001 2.40 3.74 3.46 K 230.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 87.61 623.54 B 1.48 1.72 340.7 K 29.85 M
CL Crude Oil 87.61 1.48 1.72 340.7 K 29.85 M
CC Cocoa 1870.00 11.00 0.59 4.74 K 8.86 M
BZ Brent Crude 84.16 1.41 1.7 16.35 K 1.38 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 82.80 174.95 M 3.50 4.41 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.0811 5.18 T 0.0778 1.55 1.07 B 5.43 B
MSFT Microsoft Corporation 21.5974 3.89 T 0.1994 0.93 55.89 M 1.21 B
CMCSA Comcast Corporation 7.5814 89.34 B 0.094 1.26 61.12 M 463.4 M
MAR Marriot International 33.674 108.97 B 1.1668 3.59 9.32 M 313.88 M
VZ Verizon Communications Inc 16.0247 192.14 B 0.107 0.67 17.56 M 281.45 M
CSX CSX Corp 3.4409 95.95 B 0.033 0.97 81.58 M 280.7 M
LULU Lululemon Athletica 23.65 12.24 B 3.085 15 11.27 M 266.43 M
FSLR First Solar Inc 138.93 18.42 B 3.98 2.95 1.85 M 257.27 M
GILD Gilead Sciences Inc 14.6456 208.48 B 0.1348 0.93 16.62 M 243.41 M
PEP Pepsico Inc 41.4723 198.2 B 0.3001 0.73 5.7 M 236.57 M
SLM SLM Corp 13.4674 3.23 B 0.3375 2.57 17.08 M 230.02 M
APA Apa Corp 69.5226 16.26 B 0.6251 0.91 3.2 M 222.44 M
SSP E.W. Scripps Company 108.6684 335.8 M 8.6358 8.63 1.74 M 189.08 M
WYNN Wynn Resorts Ltd 89.4343 8.76 B 1.5778 1.8 1.98 M 176.93 M
LRCX Lam Research Corp 4.7323 282.21 B 0.0909 1.96 32.17 M 152.25 M
VRSN Verisign Inc 28.725 28.08 B 0.7129 2.54 4.46 M 128.22 M
NTRS Northern Trust Corp 45.2712 32.28 B 1.0149 2.29 2.77 M 125.47 M
ITRI Itron Inc 101.36 4.21 B 1.41 1.41 1.09 M 110.6 M
RBBN Ribbon Communications Inc 31.30 263.39 M 1.40 4.68 3.22 M 100.74 M
UAL United Airlines Holdings Inc 44.6905 35.51 B 1.1315 2.6 2.21 M 98.83 M
KLAC K L A-Tencor Corp 28.6153 198.47 B 0.3124 1.1 3.26 M 93.28 M
GEN Gen Digital Inc 7.3984 18.04 B 0.0393 0.53 11.04 M 81.68 M
AAL American Airlines Group 27.1415 8.73 B 0.5562 2.09 2.92 M 79.31 M
MNST Monster Beverage Cp 5.385 90.95 B 0.095 1.8 14.24 M 76.68 M
SOHU Sohu.com Inc ADR 44.95 350.86 M 1.29 2.95 1.42 M 63.61 M
ASML ASML Holding N.V. ADR 29.245 576.26 B 0.6619 2.32 2.06 M 60.15 M
PAYX Paychex Inc 22.3573 41.18 B 0.1116 0.5 2.51 M 56.09 M
FLEX Flextronics Intl Ltd 8.4521 27.7 B 0.1528 1.84 6.58 M 55.64 M
EQIX Equinix Inc 73.351 104.31 B 0.5617 0.77 750.9 K 55.08 M
ADTN Adtran Inc 17.5174 393.62 M 1.2242 7.51 2.89 M 50.67 M
HAIN Hain Celestial Group 16.00 12.82 M 0.455 2.93 2.67 M 42.68 M
IONS Ionis Pharmaceuticals 17.64 4.84 B 0.27 1.55 2.42 M 42.66 M
UTHR United Therapeutic 33.835 25.18 B 0.86 2.61 1.11 M 37.68 M
PTEN Patterson-Uti Energy 15.5793 4.16 B 0.1708 1.11 2.33 M 36.34 M
FOSL Fossil Group 38.27 498.53 M 0.63 1.67 892.02 K 34.14 M
ZBRA Zebra Technologies 34.17 15.26 B 0.19 0.56 928.08 K 31.71 M
TRMB Trimble Navigation 20.98 12.76 B 0.52 2.54 1.49 M 31.23 M
VNDA Vanda Pharmaceuticals 19.34 241.27 M 1.31 7.27 1.51 M 29.22 M
SHOO Steven Maddens Ltd 3.1976 3.07 B 0.2017 6.73 8.31 M 26.58 M
SWKS Skyworks Solutions 7.1144 21.12 B 0.0552 0.78 3.47 M 24.66 M
PLXS Plexus Cp 28.45 5.56 B 0.18 0.64 846.21 K 24.07 M
WERN Werner Enterprise 9.4488 1.68 B 0.3718 4.1 2.26 M 21.37 M
ALGN Align Technology 27.16 11.86 B 0.39 1.46 778.82 K 21.15 M
PRDO Perdoceo Education Corp 29.6315 1.8 B 0.4434 1.52 649.7 K 19.25 M
XRAY Dentsply Sirona Inc 35.1598 1.83 B 0.6018 1.74 515.29 K 18.12 M
LOGI Logitech Int S.A. 20.3428 14.51 B 0.1247 0.62 885.45 K 18.01 M
LSAK Lesaka Technologies Inc 30.48 287.31 M 0.38 1.26 543.16 K 16.56 M
PPC Pilgrim's Pride 21.2144 6.7 B 0.2676 1.28 638.4 K 13.54 M
AMKR Amkor Technology 10.8888 8.95 B 0.0836 0.77 1.19 M 13 M
CCEP Coca-Cola Europacific Partners Plc 6.703 52.01 B 0.0387 0.58 1.69 M 11.35 M
NTWK Netsol Tech Inc 38.10 60 M 0.20 0.53 283.01 K 10.78 M
SMSI Smith Micro Software 478.40 14.37 M 17.60 3.82 22.3 K 10.67 M
ARAY Accuray Inc 17.99 8.4 M 0.12 0.67 592.35 K 10.66 M
SNBR Sleep Number Corp 13.25 2.88 M 0.29 2.24 761.67 K 10.09 M
RGS Regis Corp 626.9039 58.49 M 16.9383 2.78 15.63 K 9.8 M
SCOR Comscore Inc 697.20 45.74 M 12.80 1.87 14.05 K 9.8 M
ODFL Old Dominion Freight Line Inc 3.4145 35.96 B 0.0269 0.79 2.82 M 9.64 M
OFIX Orthofix Intl NV 50.85 292.25 M 0.58 1.15 178.36 K 9.07 M
ADEA Adeia Inc 7.8472 1.79 B 0.0467 0.6 1.09 M 8.58 M
IPGP Ipg Photonics Corp 21.6878 2.88 B 0.8315 3.99 376.53 K 8.17 M
AUDC Audiocodes Ltd 5.5331 211.3 M 0.2973 5.68 1.28 M 7.08 M
SWBI Smith & Wesson Brands Inc 13.342 702.64 M 0.2919 2.24 525.34 K 7.01 M
HELE Helen of Troy Ltd 18.60 872.94 M 0.12 0.65 374.69 K 6.97 M
NKTR Nektar Therapeutics 121.50 1.27 B 1.0499 0.87 56.99 K 6.92 M
MGRC Mcgrath Rentcorp 21.1851 3.14 B 0.4476 2.16 321.77 K 6.82 M
CCOI Cogent Comm Hlds 15.1611 205.33 M 0.3822 2.59 443.6 K 6.73 M
ARCB Arcbest Corp 27.3277 3.01 B 0.143 0.53 244.03 K 6.67 M
INVA Innoviva Inc 19.764 1.35 B 0.2319 1.19 330.73 K 6.54 M
RIOT Riot Blockchain Inc 2799.4597 6.57 B 211.8857 8.19 2.33 K 6.52 M
MPWR Monolithic Power Sys 20.3949 67.81 B 0.7433 3.78 316.4 K 6.45 M
RICK RCI Hospitality Hold 12.7588 209.46 M 0.7245 6.02 451.4 K 5.76 M
OMEX Odyssey Marine Expl 80.04 23.52 M 3.72 4.87 71.63 K 5.73 M
DRH Diamondrock Hospitality Company Common Stock 9.7565 2.96 B 0.1148 1.19 581.6 K 5.67 M
ESEA Euroseas Ltd 542.2811 472.36 M 6.427 1.2 9.47 K 5.13 M
UCTT Ultra Clean Holdings 15.95 2.22 B 0.29 1.85 312.31 K 4.98 M
ANDE Andersons Inc 22.8231 1.86 B 0.1506 0.66 204.6 K 4.67 M
FLWS 1-800-Flowers.com 12.91 161.16 M 0.07 0.55 359.42 K 4.64 M
TXRH Texas Roadhouse Inc 8.5911 12.21 B 0.1663 1.97 523.97 K 4.5 M
PLAB Photronics Inc 11.45 1.63 B 0.15 1.33 381.73 K 4.37 M
CRAI Cra International 45.8372 1.29 B 1.6392 3.71 95.1 K 4.36 M
CXDO Crexendo Inc 20.6812 164.21 M 0.1066 0.52 208.9 K 4.32 M
ICFI Icf International 28.482 1.46 B 0.4082 1.45 145.61 K 4.15 M
BOKF Bok Financial Corp 33.5512 7.92 B 0.4316 1.3 116.72 K 3.92 M
GEOS Geospace Technologie 48.955 46.05 M 1.13 2.36 78.32 K 3.83 M
GAIA Gaiam Inc 23.2944 31.78 M 0.2891 1.26 160.87 K 3.75 M
PODD Insulet Corp 25.15 10.58 B 0.26 1.04 146.82 K 3.69 M
TRS Trimas Corp 12.0952 1.35 B 0.1395 1.17 297.94 K 3.6 M
CNTY Century Casinos IN 5.83 13.5 M 0.58 11.05 617.23 K 3.6 M
QMCO Quantum Corp 609.60 606.81 M 14.40 2.42 5.54 K 3.38 M
HALO Halozyme Therapeutic 9.12 11.43 B 0.13 1.45 365.55 K 3.33 M
EXLS Exlservice Holdings 5.292 6.52 B 0.088 1.69 562.39 K 2.98 M
IESC Ies Holdings 27.61 7.22 B 0.14 0.51 105.72 K 2.92 M
UEIC Universal Elect IN 35.18 88.4 M 0.44 1.27 82.87 K 2.92 M
MIND Mitcham Industries Inc 197.8911 26.9 M 2.2644 1.16 14.01 K 2.77 M
MCRI Monarch Casino 26.9207 1.95 B 0.5722 2.17 101.91 K 2.74 M
ESLT Elbit Systems Ltd 35.3673 33.13 B 1.323 3.89 72.2 K 2.55 M
CWST Casella Waste Sys 14.43 6.38 B 0.28 1.98 173.98 K 2.51 M
EXPO Exponent Inc 5.7532 4.15 B 0.0299 0.52 406 K 2.34 M
NAVBQ Navidea Biopharmaceuticals Inc. 6.30 10.01 K 0.25 4.13 359.17 K 2.26 M
STRL Sterling Constructio 25.24 8.92 B 0.24 0.96 84.32 K 2.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MDT Medtronic Inc 32.3278 131.57 B 0.1929 0.6 23.81 M 769.72 M
IBM International Business Machines 62.8303 233.57 B 0.8248 1.33 12.06 M 757.58 M
STT State Street Corp 49.7685 47.19 B 3.832 8.34 14.85 M 739.3 M
BA Boeing Company 70.0601 135.91 B 0.8106 1.17 9.85 M 689.79 M
SLB Schlumberger N.V. 73.8563 76.27 B 0.4612 0.63 9 M 665.01 M
COP ConocoPhillips 35.6084 168.22 B 0.584 1.67 16.48 M 586.74 M
CVX Chevron Corp 45.2872 429.06 B 0.5428 1.21 10.89 M 493.21 M
OXY Occidental Petroleum Corp 41.1737 58.74 B 0.886 2.2 8.11 M 333.75 M
MCD McDonald's Corporation 33.3853 191.95 B 0.3643 1.1 9.6 M 320.56 M
MO Altria Group 25.0189 130.81 B 0.1309 0.53 11.82 M 295.84 M
VZ Verizon Communications Inc 16.0247 0.107 0.67 17.56 M 281.45 M
HPQ HP Inc 14.4313 26.48 B 0.0756 0.53 17.67 M 255.07 M
DVN Devon Energy Corp 56.1988 53.09 B 0.5372 0.97 3.82 M 214.49 M
SHEL Royal Dutch Shell Plc ADR 84.77 280.16 B 0.77 0.92 2.17 M 183.76 M
MOS Mosaic Company 45.6992 6.97 B 1.7158 3.9 3.89 M 177.67 M
BP BP Plc ADR 27.934 117.71 B 0.1428 0.51 5.69 M 158.92 M
NOC Northrop Grumman Corp 48.7766 78.2 B 0.577 1.2 2.49 M 121.46 M
CIEN Ciena Corp 45.04 39.78 B 0.45 1.01 2.68 M 120.72 M
ETN Eaton Corp 28.7656 137.13 B 0.8113 2.9 3.51 M 101.08 M
YUM Yum! Brands 22.6738 43.28 B 0.243 1.08 4.33 M 98.13 M
NRG NRG Energy 33.7824 20.39 B 0.3274 0.98 2.68 M 90.7 M
BG Bunge Ltd 70.6273 19.53 B 2.7543 4.06 1.2 M 84.92 M
CNQ Canadian Natural Resources 9.9407 101.25 B 0.1956 2.01 8.53 M 84.84 M
GEN Genesis Healthcare Inc 7.3984 0.0393 0.53 11.04 M 81.68 M
PII Polaris Industries Inc 15.68 3.67 B 0.7376 4.94 4.96 M 77.77 M
AMP Ameriprise Financial Services 44.1827 45.09 B 0.2238 0.51 1.74 M 76.69 M
CRM Salesforce.com Inc 13.8566 179.28 B 0.4041 3 5.41 M 74.95 M
MUR Murphy Oil Corp 43.7417 5.28 B 0.2216 0.51 1.62 M 70.8 M
VFC V.F. Corp 11.6293 8.14 B 0.3977 3.54 5.35 M 62.23 M
BRK-B Berkshire Hathaway Inc (Class B) 84.64 1.26 T 0.48 0.57 695 K 58.82 M
AES The Aes Corp 13.3153 10.64 B 0.1387 1.05 4.1 M 54.66 M
CRS Carpenter Technology Corp 45.9742 14.44 B 0.3518 0.77 1.17 M 53.87 M
TM Toyota Motor Corp Ltd 71.8178 250.21 B 0.5209 0.73 734.2 K 52.73 M
WAT Waters Corp 67.95 90.45 B 1.16 1.74 703.6 K 47.81 M
PPG PPG Industries 26.2081 27.07 B 0.1968 0.76 1.78 M 46.6 M
WCC Wesco International 44.7402 15.66 B 0.6695 1.52 947.7 K 42.4 M
TTE Totalenergies Se ADR 16.7161 199 B 0.1793 1.08 2.44 M 40.82 M
FCN Fti Consulting 55.49 5.53 B 0.39 0.71 710.2 K 39.41 M
WHR Whirlpool Corp 48.2564 1.91 B 0.2644 0.55 802.7 K 38.74 M
DRI Darden Restaurants 21.6765 25.88 B 0.1114 0.52 1.79 M 38.71 M
EPC Edgewell Personal Care 72.5178 1.26 B 0.3677 0.51 508.84 K 36.9 M
FLS Flowserve Corp 19.5635 10.54 B 0.2426 1.26 1.71 M 33.54 M
LEU Centrus Energy Corp. 2538.4614 2.14 B 27.4724 1.09 13.01 K 33.01 M
BLK Blackrock Inc 116.2681 188.85 B 1.8243 1.59 257.2 K 29.9 M
APH Amphenol Corp 4.3376 193.17 B 0.0295 0.68 6.85 M 29.72 M
SM Sm Energy Company 34.6912 7.69 B 0.5721 1.68 799.5 K 27.74 M
MAN Manpower Inc 44.7935 2.17 B 0.7044 1.6 599.8 K 26.87 M
IDT IDT Corp 9.0406 2.06 B 0.215 2.44 2.95 M 26.7 M
EFX Equifax Inc 30.355 22.01 B 0.2559 0.85 852.2 K 25.87 M
BRK-A Berkshire Hathaway Inc (Class A) 127200.00 1.26 T 1000.00 0.79 200 25.44 M
OLN Olin Corp 12.637 1.99 B 0.5051 4.16 1.94 M 24.51 M
EAT Brinker International 18.4696 8.24 B 0.2152 1.18 1.27 M 23.54 M
GPN Global Payments Inc 21.0084 24.32 B 0.2198 1.06 1.01 M 21.29 M
THO Thor Industries 34.5108 3.99 B 0.1858 0.54 615.6 K 21.24 M
PBI Pitney Bowes Inc 17.6524 2.11 B 0.2685 1.54 1.19 M 21.06 M
PKG Packaging Corp of America 16.7573 22.36 B 0.1733 1.04 1.21 M 20.32 M
CACI Caci International 51.40 14.19 B 0.83 1.64 365.1 K 18.77 M
USNA Usana Health Sciences Inc 22.875 244.63 M 0.81 3.67 816 K 18.67 M
RVTY RVTY 25.6374 17.24 B 0.4025 1.6 717.8 K 18.4 M
MOH Molina Healthcare Inc 23.7267 10.89 B 0.3267 1.4 773.85 K 18.36 M
SCI Service Corp International 9.69 10.19 B 0.0936 0.98 1.89 M 18.31 M
MTRN Materion Corp 50.6913 4.25 B 0.605 1.21 352.6 K 17.87 M
EQNR Equinor ASA ADR 14.2605 101.63 B 0.087 0.61 1.13 M 16.15 M
MKC Mccormick & Company 12.542 12.64 B 0.067 0.54 1.19 M 14.98 M
ALK Alaska Air Group 5.807 4.34 B 0.072 1.26 2.55 M 14.82 M
BF-B Brown-Forman Corporation 10.4818 14.06 B 0.102 0.98 1.37 M 14.32 M
DAR Darling International Inc 10.07 8.67 B 0.27 2.76 1.37 M 13.82 M
XPER Xperi Inc 28.4425 0.1695 0.6 474.85 K 13.51 M
WCN Waste Connections Inc 9.1644 48.53 B 0.0629 0.69 1.4 M 12.85 M
CW Curtiss-Wright Corp 43.3011 17.12 B 0.3529 0.82 291.2 K 12.61 M
CCEP Coca-Cola Europacific Partners Plc 6.703 0.0387 0.58 1.69 M 11.35 M
PRGO Perrigo Company 16.8257 2.25 B 0.2157 1.3 671.3 K 11.3 M
BIO Bio-Rad Laboratories 96.24 9.85 B 0.78 0.82 113.6 K 10.93 M
ROG Rogers Corp 47.94 2.24 B 0.87 1.85 220.7 K 10.58 M
TBI Trueblue Inc 19.98 378.31 M 0.13 0.65 497.8 K 9.95 M
RGS Regis Corp 626.9039 16.9383 2.78 15.63 K 9.8 M
GIL Gildan Activewear 16.8034 6.42 B 0.2958 1.79 557.6 K 9.37 M
MTX Minerals Technologies Inc 30.4445 1.91 B 0.284 0.94 294.8 K 8.98 M
NSP Insperity Inc 11.3156 1.92 B 0.1457 1.3 763.6 K 8.64 M
DMC Del Monte Corporation 32.01 1.28 B 0.47 1.49 267.3 K 8.56 M
AWI Armstrong World Industries Inc 20.9411 7.35 B 0.215 1.04 404.7 K 8.47 M
BHC Bausch Health Companies Inc 13.4266 3.13 B 0.0989 0.74 625.9 K 8.4 M
TDS Telephone and Data Systems 31.485 3.43 B 0.3676 1.18 261.42 K 8.23 M
LDOS Leidos Holdings Inc 27.1729 15.92 B 0.3077 1.15 286.95 K 7.8 M
TNL Travel + Leisure Co. 8.6105 4.74 B 0.0716 0.84 875.4 K 7.54 M
WKC World Kinect Corp 19.4654 1.82 B 0.6116 3.24 372.8 K 7.26 M
MUX Mcewen Mining Inc 44.2163 733.05 M 0.5597 1.28 160.4 K 7.09 M
NLY Annaly Capital Management Inc 6.0839 13.91 B 0.062 1.03 1.14 M 6.94 M
SRL Scully Royalty Ltd 84.5994 57.86 M 1.3078 1.57 76.59 K 6.48 M
IT Gartner Inc 25.41 12.12 B 0.13 0.51 249.4 K 6.34 M
KFY Korn/Ferry International 16.0379 4.12 B 0.2966 1.88 393.6 K 6.31 M
CALY Callaway Golf Company 10.6005 0.1362 1.3 581.3 K 6.16 M
CHH Choice Hotels International 23.0403 5.29 B 0.2265 0.99 252.6 K 5.82 M
DRH Diamondrock Hospitality Company 9.7565 2.96 B 0.1148 1.19 581.6 K 5.67 M
SAM Boston Beer Company 53.4812 2.25 B 0.5098 0.96 105.8 K 5.66 M
GEO Geo Group Inc 7.9677 4.28 B 0.2156 2.78 682.95 K 5.44 M
TNC Tennant Company 35.6977 1.27 B 0.5984 1.7 138.6 K 4.95 M
RLI Rli Corp 6.5592 6.39 B 0.0674 1.04 745.2 K 4.89 M
NMR Nomura Holdings Inc ADR 9.6696 28.35 B 0.1491 1.57 448.9 K 4.34 M
CNMD C O N M E D Cp 24.1969 1.51 B 0.4576 1.93 178.4 K 4.32 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CNQ Canadian Natural Resources Ltd. 10.1574 0.2151 2.16 7.67 M 77.93 M
TA Transalta Corp 15.6396 0.3993 2.62 2.24 M 34.96 M
DIAM Star Diamond Corp 4.50 0.15 3.45 5.5 M 24.77 M
DML Denison Mines Corp 9.6481 0.2682 2.86 1.99 M 19.21 M
IMO Imperial Oil 34.1352 0.3729 1.1 505.67 K 17.26 M
BBD-B Bombardier Inc Series B 124.4654 0.8511 0.69 132.62 K 16.51 M
GIL Gildan Activewear Inc 16.0049 0.3149 2.01 635 K 10.16 M
BHC Bausch Health Companies Inc 13.4632 0.2547 1.93 506.29 K 6.82 M
BEI-UN Boardwalk Real Estate Investment Trust 22.9386 0.5549 2.48 249.02 K 5.71 M
SAP Saputo Inc 9.6268 0.1223 1.29 499.2 K 4.81 M
BTE Baytex Energy Corp 10.725 0.2135 2.03 420.16 K 4.51 M
MDI Major Drilling Grp 16.3302 0.3645 2.28 273 K 4.46 M
TCW Trican Well 11.8761 0.0889 0.75 370.33 K 4.4 M
LAM Laramide Resources Ltd 8.51 0.35 4.29 440.2 K 3.75 M
ET Evertz Technologies Ltd 7.7058 0.0579 0.76 373.8 K 2.88 M
ATS Ats Corp 6.67 0.30 4.71 387.6 K 2.59 M
AAV Advantage Oil & Gas Ltd 9.7111 0.0564 0.58 223.75 K 2.17 M
LB Laurentian Bank 17.6157 0.236 1.36 105.67 K 1.86 M
VET Vermilion Energy Inc 14.0544 0.2087 1.51 132.3 K 1.86 M
QBR-B Quebecor Inc 7.2272 0.0519 0.72 230 K 1.66 M
BBD-A Bombardier Inc 148.00 1.75 1.2 11.17 K 1.65 M
CJR-B Corus Entertainment Inc 9.4556 0.0728 0.78 159.2 K 1.51 M
CORS Corus Entertainment Holdings Inc. 4705.6152 36.2651 0.78 318 1.5 M
LGO Largo Resources Ltd 68.00 2.00 3.03 18.73 K 1.27 M
HWX Headwater Exploration Inc 8.489 0.3343 4.1 135.7 K 1.15 M
PSI Pason Systems Inc 7.6468 0.1444 1.92 146.08 K 1.12 M
D-UN Dream Office Real Estate Investment Trust 27.1599 0.3432 1.28 39.95 K 1.09 M
CS Capstone Mining Corp 3.27 0.03 0.93 328.1 K 1.07 M
URE Ur-Energy Inc 3.20 0.05 1.59 210.03 K 672.11 K
RVX Resverlogix Corp 9.0667 0.2311 2.62 61.3 K 555.82 K
ESM Euro Sun Mining Inc 18.7089 0.5449 3 28.45 K 532.23 K
NPI Northland Power Inc 3.6975 0.0835 2.31 136.37 K 504.21 K
DPM Dundee Precious Metals Inc 8.1087 0.2279 2.89 59.4 K 481.62 K
FRU Freehold Royalties Ltd 3.4319 0.0677 2.01 132.05 K 453.17 K
EXE Extendicare Inc 3.5967 0.092 2.63 118.42 K 425.92 K
FLNT Flint Corp 204.6832 1.4415 0.71 1.68 K 344.48 K
GMX Globex Mining Enterprises Inc 4.25 0.09 2.16 79.8 K 339.15 K
TLG Troilus Gold Corp 584.00 48.00 8.96 527 307.77 K
MTY Mty Food Group Inc 9.1651 0.2001 2.23 29.01 K 265.87 K
PWF-PE Power Financial Corp Pref E 8.5901 0.1101 1.3 29.79 K 255.86 K
MAL Magellan Aero 8.2691 0.0755 0.92 24.84 K 205.45 K
DRX Adf Group Inc Sv 4.1139 0.034 0.83 40.9 K 168.26 K
WN-PD George Weston 5.20 Ser Iv Prf 7.1104 0.0623 0.88 22.95 K 163.18 K
WN-PE George Weston 4.75 Ser V Prf 6.9746 0.1916 2.82 22.62 K 157.74 K
IFP Interfor Corp 6.9491 0.0752 1.09 21 K 145.93 K
ACQ Autocanada Inc 5.4271 0.0459 0.85 26.68 K 144.8 K
LUG Lundin Gold Inc 27.5712 1.5317 5.88 4.99 K 137.44 K
LNF Leons Furniture 6.9672 0.045 0.65 18.81 K 131.08 K
TXG Torex Gold Resources Inc 4.4309 0.4481 11.25 26 K 115.2 K
BN-PM Brookfield Corporation 6.8043 0.0504 0.75 14.6 K 99.31 K
SLF-PC Sun Life Financial Sr 3 Prf 8.0026 0.0933 1.18 6.2 K 49.62 K
PWF-PF Power Financial 5.25 Sr E Prf 8.3584 0.098 1.19 5.78 K 48.33 K
GDC Genesis Land J 4.4537 0.0816 1.87 10.55 K 46.98 K
SNDY Sunday Lake Gold Corp. 10.00 0.60 6.38 4.23 K 42.3 K
XMF-A M Split Corp 4.3267 0.0522 1.22 7.6 K 32.88 K
CSW-A Corby Spirit and Wine Limited 9.333 0.0501 0.54 3.44 K 32.15 K
WN-PA George Weston Prf 7.8245 0.115 1.49 2.8 K 21.91 K
STC Sangoma Technologies Corp 9.59 0.07 0.74 2.1 K 20.14 K
TVA-B TVA Group Inc 13.7659 0.1314 0.96 1.24 K 17.07 K
DF-PA Dividend 15 Split Corp II Pref A 3.7162 0.0536 1.46 4.08 K 15.16 K
SKE Skeena Resources Ltd 64.00 2.00 3.23 230 14.72 K
TXR Torex Resources Inc. 4.4088 0.4458 11.25 2.6 K 11.46 K
MER Africa Oil Corp 4.7037 0.5226 12.5 2.4 K 11.29 K
BDI Black Diamond Group Ltd 3.1594 0.0786 2.55 3.2 K 10.11 K
BBD-PC Bombardier Inc Pref C 4.5927 0.0418 0.92 2.19 K 10.04 K
GDL Goodfellow Inc 4.9461 0.0332 0.68 2 K 9.89 K
ELF-PG E-L Financial Corp Ltd Pref G 6.9798 0.0683 0.99 1.4 K 9.74 K
BCE-PZ Bce Inc Pref Z 8.7417 0.1235 1.43 682 5.96 K
WRG Western Energy Services Corp 2592.00 288.00 12.5 2 5.18 K
BBD-PD Bombardier Inc Pref D 4.5801 0.0429 0.95 1 K 4.58 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.511 0.1553 1.66 200 1.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRTD Fortitude Group Inc 1527.2727 285 334.0909 28 286.35 K 437.33 M
CGLO Hash Labs Inc 1360.00 7.64 K 80.00 6.25 198.3 K 269.68 M
CDVIQ Cal Dive International Inc 14.82 9.86 K 0.12 0.82 344.2 K 5.1 M
NTPIF Nam Tai Property Inc. 13.28 262.33 M 0.20 1.53 219.8 K 2.92 M
KLNG Koil Energy Solutions Inc. 43.40 36.41 M 3.00 7.43 44.62 K 1.94 M
CGIP Celadon Group Inc 9.8381 5.66 K 0.1546 1.6 181.27 K 1.78 M
SIMPQ Simply Inc 742.50 1.55 K 17.50 2.41 2.19 K 1.63 M
CYRNQ CYRNQ 126.0001 799 1.80 1.45 5.67 K 714.42 K
DOMR Dominion Resources Black Warrior Trust 11.0597 785 0.3768 3.53 29.6 K 327.37 K
HDYNQ Hyperdynamics Corporation 20.304 3.56 K 0.304 1.52 15.22 K 309.13 K
YVRLF Liquid Media Group Ltd. 249.00 482 13.00 5.51 1.19 K 296.06 K
IDGC ID Global Corporation 28.16 253.01 K 1.28 4.76 6.63 K 186.62 K
LCU Lion Copper Corp. Common Shares 96.93 74.6 M 1.62 1.7 1.9 K 183.78 K
ACUS Acusphere Inc 14.90 3.71 M 0.50 3.47 11.17 K 166.4 K
KUBR Kuber Resources Corporation 400.00 126.05 K 20.00 5.26 401 160.4 K
PARD Poniard Pharmaceuticals Inc 228.80 149 2.40 1.06 675 154.44 K
RGGI Resgreen Group International Inc 11700.00 48.75 K 400.00 3.54 10 117 K
BRDCY Bridgestone Corporation 6.2277 33.86 B 0.0324 0.52 13.5 K 84.07 K
XLWH Xinliwang International Holdings Company Ltd 33000.00 10.92 K 1500.00 4.76 2 66 K
XDSL mPhase Technologies Inc 370.00 16.8 K 5.00 1.37 129 47.73 K
PMMEF Premium Exploration Inc 4.095 421 0.256 6.67 10 K 40.95 K
SAFS Safer Shot Inc 115.00 116.09 M 5.00 4.55 230 26.45 K
SRSCQ Sears Canada Inc 14.718 0.3939 2.75 1.54 K 22.74 K
PTRC Petro River Oil Corp 3500.00 363 100.00 2.94 4 14 K
JDNRF Jayden Resources Inc. 10.5215 1.04 M 0.8965 9.31 1.18 K 12.44 K
NEOM NeoMedia Technologies Inc 23.85 508.84 K 2.70 12.77 461 10.99 K
MIHL Montague International Holding Ltd 800.00 12.63 K 149.9999 23.08 10 8 K
EPOR Epic Corp 12.25 4 K 0.75 6.52 440 5.39 K
CHGS China Gengsheng Minerals Inc 4.20 2.68 K 0.10 2.44 1 K 4.2 K
ITRO Itronics Inc 3.60 2.87 M 0.10 2.86 1.15 K 4.12 K
GNCP GNCC Capital Inc 3.15 6.21 M 0.45 16.67 67 211.05
PLPL Plandaí Biotechnology Inc 56.00 4.49 M 4.00 7.69 1 56
WDBG Woodbrook Group Holdings Inc 48648.6484 42 3153.1523 6.93 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1290.00 367.62 K 15.00 1.18 185.74 K 239.6 M
HAWK Hawkeye Gold & Diamond Inc 135.00 9.00 7.14 629.5 K 84.98 M
ABM Athabasca Minerals Inc 243.00 12.00 5.19 260.5 K 63.3 M
GBU Gabriel Resources Ltd 23.70 0.70 3.04 1.15 M 27.35 M
ICM Iconic Minerals Ltd 24.00 0.40 1.69 333.47 K 8 M
CAMB Cambria Gold Mines Inc. 129.00 4.00 3.2 29.52 K 3.81 M
KIP Kiplin Metals Inc 720.90 72.90 11.25 5 K 3.6 M
BEA Belmont Resources Inc 11.84 1.60 15.63 267.5 K 3.17 M
RET-A Reitmans (Canada) Limited 10.1548 0.3494 3.56 214.82 K 2.18 M
BARU Baru Gold Corp 27.4167 1.9584 7.69 73.49 K 2.01 M
NWST Northwest Copper Corp 3.12 0.74 31.09 608.95 K 1.9 M
CPAU CopAur Minerals Inc 920.00 380.00 70.37 1.97 K 1.81 M
TRAN Clean Energy Transition Inc. 675.00 31.50 4.9 1.53 K 1.03 M
BM BC Moly Ltd. 14.00 1.30 10.24 72.46 K 1.01 M
CVV CanAlaska Uranium Ltd 4.3394 0.1446 3.45 212.1 K 920.39 K
NBY Niobay Metals Inc 5.75 0.05 0.88 136.74 K 786.25 K
PBM Pacific Bay Minerals Ltd 5.375 0.25 4.88 135.8 K 729.92 K
UCU Ucore Rare Metals Inc 5.00 0.10 2.04 113.88 K 569.4 K
MAX Max Resource Corp 124.80 15.60 14.29 4.18 K 522.16 K
RUSH Carolina Rush Corporation 8.00 0.10 1.27 50.3 K 402.4 K
GSVR Guanajuato Silver Company Ltd 8.82 0.09 1.03 41.99 K 370.4 K
MQM Metalquest Mining Inc. 25.125 0.75 3.08 8.56 K 215.2 K
LCE Century Lithium Corp. 3.80 0.10 2.7 56.32 K 214.02 K
EGM EnGold Mines Ltd 15.564 0.3684 2.42 12.58 K 195.8 K
TPL Tethys Petroleum Limited 3.0422 0.3369 12.45 59.47 K 180.92 K
FUSE Fuse Cobalt Inc 310.00 40.00 14.81 560 173.6 K
WML Wealth Minerals Ltd 12.48 0.76 6.48 11.28 K 140.71 K
BRL-H Bearclaw Capital Corp 8.50 2.10 32.81 15.63 K 132.85 K
BMM Black Mammoth Metals Corporation 23.20 3.20 16 5.55 K 128.76 K
IFR International Frontier Resources Corporation 14.7429 1.20 8.86 6.97 K 102.76 K
VVTM VVT Med Inc. 5257.0093 140.187 2.74 15 78.86 K
ROAR Lion Rock Resources Inc. 44.00 1.00 2.33 1.59 K 69.96 K
STS South Star Mining Corp 31.5001 2.25 7.69 2.18 K 68.64 K
IDL Imaging Dynamics Company Ltd 666.6667 8.3334 1.27 84 56 K
PLY Playfair Mining Ltd 23.70 1.20 5.33 2.13 K 50.48 K
RPX Red Pine Exploration Inc 5.00 0.50 11.11 8.12 K 40.6 K
BTT Bitterroot Resources Ltd 3.60 0.10 2.86 10.45 K 37.62 K
REG Regulus Resources Inc 8.617 0.3191 3.85 4.32 K 37.26 K
DTWO D2 Lithium Corp. 5.60 0.20 3.7 6.23 K 34.89 K
GRDM Grid Metals Corp 8.30 0.30 3.75 4.13 K 34.3 K
WPG West Point Gold Corp. 20.00 0.50 2.56 1.6 K 32 K
BAV-H Bravern Ventures Ltd 32.9993 2.9999 10 916 30.23 K
WEC Winchester Equity Corporation 21.20 1.80 9.28 1.34 K 28.51 K
GGO Galleon Gold Corp 9.50 0.30 3.26 2.76 K 26.22 K
CD Cantex Mine Development Corp 15.00 1.50 11.11 1.67 K 25.05 K
JDN Jayden Resources Inc 11.40 0.90 8.57 1.84 K 20.98 K
UGD Unigold Inc 7.20 0.20 2.86 2.86 K 20.59 K
BKM Pacific Booker Minerals Inc 11.44 0.24 2.14 1.31 K 15.02 K
WEB Westbridge Energy Corporation 108.6164 13.5771 14.29 125 13.58 K
CTN Centurion Minerals Ltd 146.3997 2.40 1.67 62 9.08 K
PGE Group Ten Metals Inc 19.60 4.20 27.27 429 8.41 K
NAM New Age Metals Inc 5.40 0.12 2.27 1.38 K 7.47 K
CEL-H Columbus Energy Limited 7.20 1.80 33.33 903 6.5 K
SAE Sable Resources Ltd 6.2316 0.1557 2.56 641 3.99 K
IMR iMetal Resources Inc 475.00 25.00 5.56 7 3.33 K
PAR-H Parent Capital Corp 14.00 2.50 21.74 220 3.08 K
USS Uniserve Communications Corporation 75.00 1.3158 1.79 38 2.85 K
COMP Uniserve Communications Corporation 75.00 1.3158 1.79 38 2.85 K
MVI-H Monitor Ventures Inc 35.00 1.00 2.94 80 2.8 K
JJ Jackpot Digital Inc 128.00 8.00 6.67 0 0
© 2026 - CastFwd Corp.