Gainers for 6 December 2007 from 00:00:00 until 23:59:59

Gainers for 6 December 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 2800.00 2.9 M 74.00 2.71 88.68 K 248.29 M
OBE Obsidian Energy Ltd 89.2527 650.71 M 2.0989 2.41 163.51 K 14.59 M
NG Novagold Resources Inc 8.2903 2.47 B 0.4521 5.77 1.35 M 11.19 M
IMO Imperial Oil Ltd 36.6307 60.75 B 0.8567 2.39 217.9 K 7.98 M
TGB Taseko Mines Ltd 4.59 2.5 B 0.04 0.88 1.24 M 5.71 M
WWR Westwater Resources 71100.00 51.47 M 2280.00 3.31 50 3.56 M
STXS Stereotaxis Inc 136.0741 84.49 M 3.8476 2.91 24.99 K 3.4 M
NAK Northern Dynasty Minerals 11.76 294.93 M 0.44 3.89 242.5 K 2.85 M
SEB Seaboard Corporation 1508.2343 3.59 B 48.1864 3.3 1.6 K 2.41 M
TRX Tanzanian Royalty Exploration Corp 6.39 288.18 M 0.37 6.15 340.18 K 2.17 M
FSP Franklin Street Properties 5.7096 41.76 M 0.0774 1.37 307.2 K 1.75 M
DNN Denison Mines Corp 6.5337 1.87 B 0.3722 6.04 249.64 K 1.63 M
NOG Northern Oil and Gas 54.6399 2.68 B 1.2142 2.27 26.78 K 1.46 M
GSAT Globalstar 141.75 11.18 B 2.85 2.05 9.84 K 1.39 M
NHC National Healthcare Corp 29.7893 3.26 B 0.7952 2.74 41.6 K 1.24 M
SIM Grupo Simec S.A. DE C.V. ADR 9.2003 3.74 B 0.0933 1.02 123.25 K 1.13 M
VGZ Vista Gold Corp 5.05 376.88 M 0.08 1.61 207.4 K 1.05 M
SIF Sifco Industries 19.009 117.54 M 0.1892 1.01 52.6 K 999.87 K
PRK Park National Corp 33.1118 3.19 B 0.7096 2.19 24.5 K 811.24 K
COHN Cohen & CO Inc 93.4746 31.45 M 6.5215 7.5 7.97 K 745.27 K
TMP Tompkinstrustco 21.1632 1.44 B 0.405 1.95 32.01 K 677.43 K
PLX Protalix Biotherapeutics 38.30 245.74 M 3.00 8.5 13.79 K 528 K
DSS Document Security Systems 15226.5615 4.94 M 373.9219 2.52 28 426.34 K
TPHS Trinity Pl Hlds Inc 16.053 1.98 M 0.478 3.07 22.19 K 356.25 K
LODE Comstock Mining Inc 310.00 108.76 M 30.00 10.71 789 244.59 K
GTE Gran Tierra Energy Inc 19.10 335.05 M 0.60 3.24 9.43 K 180.15 K
INUV Inuvo Inc 139.00 4.57 M 19.00 15.83 1.26 K 174.86 K
INFU Infusystems Holdings 3.32 293.18 M 0.07 2.15 48.5 K 161.02 K
CET Central Securities Corp 8.8434 1.67 B 0.0738 0.84 15.1 K 133.54 K
ELLO Ellomay Capital Ltd 8.1741 247.61 M 1.0704 15.07 15.18 K 124.04 K
CEV Eaton Vance California Muni Income Trust 5.1412 72.87 M 0.0999 1.98 22.9 K 117.73 K
NNVC Nanoviricides Inc 29.40 31.41 M 3.50 13.51 3.82 K 112.22 K
CVM Cel-Sci Corp 3975.00 22.51 M 75.00 1.92 20 79.5 K
AWX Avalon Holdings Corp 6.40 10.98 M 0.10 1.59 12.4 K 79.36 K
CATX Perspective Therapeutics Inc 27.40 107.66 M 0.20 0.74 2.55 K 69.87 K
PLG Platinum Group Metals Ltd 338.01 135.56 M 8.01 2.43 196 66.25 K
FRD Friedman Industries Inc 3.9862 271.78 M 0.2279 6.06 16.2 K 64.58 K
GLU Gabelli Global Utility 6.7629 112.56 M 0.0637 0.95 5.6 K 37.87 K
GENC Gencor Industries IN 6.1333 257.1 M 0.0666 1.1 5.4 K 33.12 K
USAS Americas Silver Corp 38.70 845.39 M 2.10 5.74 723 27.98 K
BCV Bancroft Convertible Fund 5.7872 118.14 M 0.0457 0.8 3.2 K 18.52 K
CVU CPI Aerostructures 8.65 60.68 M 0.05 0.58 1.2 K 10.38 K
REI Ring Energy Inc 7.92 312.65 M 0.54 7.32 417 3.3 K
PW Power REIT 7.3847 2.45 M 0.0801 1.1 300 2.22 K
BMNR Bitmine Immersion Technologies Inc 9597.1826 10.6 B 1599.5332 20 0 0
OGEN Oragenics Inc 162000.00 904.7 K 14400.00 9.76 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 79.2001 1.20 1.54 1.78 K 141.06 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 90.23 623.54 B 2.74 3.13 279.6 K 25.23 M
CL Crude Oil 90.23 2.74 3.13 279.6 K 25.23 M
BZ Brent Crude 90.18 1.69 1.91 106.54 K 9.61 M
SI Silver 14.625 1 B 0.165 1.14 26.79 K 391.8 K
CC Cocoa 2152.00 18.00 0.84 1 2.15 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4789.5298 5.73 T 105.1597 2.24 19.73 M 94.51 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.6915 5.18 T 0.1334 2.4 899.81 M 5.12 B
GOOG Alphabet Inc Class C 17.6696 3.6 T 0.4138 2.4 197.1 M 3.48 B
GOOGL Alphabet Inc Class A 17.7527 3.64 T 0.4158 2.4 196.16 M 3.48 B
MSFT Microsoft Corporation 24.6911 3.89 T 0.2859 1.17 49.21 M 1.21 B
INTC Intel Corp 17.0568 317.09 B 0.4633 2.79 60.49 M 1.03 B
CSCO Cisco Systems Inc 17.8857 377.07 B 0.1995 1.13 53.06 M 948.95 M
WMT Walmart Inc. 11.2039 1.02 T 0.0841 0.76 60.87 M 681.96 M
CMCSA Comcast Corporation 5.733 89.34 B 0.0375 0.66 117.13 M 671.49 M
ISRG Intuitive Surg Inc 38.31 156.71 B 1.3178 3.56 15.37 M 588.75 M
AMZN Amazon.com Inc 4.7105 2.88 T 0.051 1.09 109.44 M 515.5 M
EBAY Ebay Inc 12.6067 53.08 B 0.1568 1.26 27.63 M 348.28 M
COST Costco Wholesale 49.0007 490.19 B 0.8163 1.69 6.55 M 320.75 M
CROX Crocs Inc 45.21 7.49 B 2.39 5.58 6.31 M 285.35 M
AMD Advanced Micro Devices 9.07 875.91 B 0.16 1.8 30.09 M 272.87 M
APA Apa Corp 71.9417 16.47 B 1.1513 1.63 3.54 M 254.72 M
ADBE Adobe Systems Inc 44.54 94.61 B 0.64 1.46 5.55 M 246.98 M
GILD Gilead Sciences Inc 16.4452 208.48 B 0.2867 1.77 14.19 M 233.29 M
WFRD Weatherford International Plc 65.2918 6.27 B 1.3811 2.16 2.79 M 182.27 M
SBUX Starbucks Corporation 9.1375 121.35 B 0.08 0.88 19.64 M 179.46 M
MDLZ Mondelez Intl Inc 21.7602 85.49 B 0.2288 1.06 8.16 M 177.58 M
PEP Pepsico Inc 44.6684 198.2 B 0.4407 1 3.79 M 169.23 M
GRMN Garmin Ltd 59.5259 54.54 B 0.4791 0.81 2.72 M 162.09 M
MU Micron Technology 9.0312 880.6 B 0.3024 3.46 16.2 M 146.31 M
URBN Urban Outfitters Inc 28.63 7.4 B 1.63 6.04 5.02 M 143.86 M
BKR Baker Hughes A Ge Co. Cl A 41.0171 49.1 B 1.1779 2.96 3.43 M 140.5 M
CSX CSX Corp 3.5227 96.42 B 0.1079 3.16 39.25 M 138.28 M
STX Seagate Technology 13.6415 121.27 B 0.1831 1.36 9.69 M 132.13 M
VRSN Verisign Inc 33.581 28.08 B 0.9477 2.9 3.59 M 120.48 M
LRCX Lam Research Corp 4.0378 282.72 B 0.1681 4.34 29.68 M 119.84 M
AKAM Akamai Technologies 39.22 12.27 B 1.01 2.64 3.04 M 119.11 M
HON Honeywell International Inc. Common Stock 34.5861 70.51 B 0.297 0.87 2.97 M 102.75 M
LIN Linde Plc 61.7226 241.51 B 0.8745 1.44 1.66 M 102.55 M
MCHP Microchip Technology 8.9959 33.49 B 0.2264 2.58 11.28 M 101.52 M
NTAP Netapp Inc 19.1379 35.62 B 0.5726 3.08 5.14 M 98.3 M
NTRS Northern Trust Corp 50.9119 32.28 B 0.4456 0.88 1.93 M 98.19 M
KLAC K L A-Tencor Corp 27.2587 198.47 B 0.9456 3.59 3.56 M 97.13 M
PCAR Paccar Inc 20.1222 56.16 B 0.4401 2.24 4.78 M 96.12 M
WYNN Wynn Resorts Ltd 74.2078 8.76 B 1.0725 1.47 1.27 M 94.27 M
NDAQ Nasdaq Inc 11.5857 60.63 B 0.0786 0.68 8.1 M 93.83 M
VEON Veon Ltd ADR 499.6192 5.45 B 3.5906 0.72 180.54 K 90.2 M
FITB Fifth Third Bancorp 17.2278 49.25 B 0.5744 3.45 4.78 M 82.29 M
UAL United Airlines Holdings Inc 37.9949 35.51 B 0.4676 1.25 2.17 M 82.28 M
STLD Steel Dynamics Inc 18.0413 32.63 B 1.2584 7.5 4.2 M 75.82 M
MNST Monster Beverage Cp 3.9383 91.02 B 0.1083 2.83 19.18 M 75.52 M
ADI Analog Devices 20.3702 192.84 B 0.155 0.77 3.53 M 71.96 M
MAR Marriot International 29.6865 108.97 B 0.4795 1.64 2.28 M 67.83 M
GEN Gen Digital Inc 6.437 18.04 B 0.0393 0.61 10.45 M 67.24 M
FISV Fiserv Inc 12.7382 33.93 B 0.3758 3.04 5.15 M 65.6 M
BMRN Biomarin Pharmaceuticals 28.78 11.09 B 1.84 6.83 2.16 M 62.03 M
RMBS Rambus Inc 21.30 8.81 B 1.46 7.36 2.84 M 60.5 M
MAT Mattel Inc 13.0759 4.32 B 0.0718 0.55 4.18 M 54.62 M
ADP Automatic Data Processing, Inc. 24.7501 122.35 B 0.135 0.55 2.2 M 54.44 M
CDNS Cadence Design Systems, Inc. 17.00 88.63 B 0.17 1.01 3.16 M 53.69 M
GT Goodyear Tire Rubber 24.946 1.19 B 0.2488 1.01 2.12 M 52.88 M
FFIV F5 Networks Inc 28.86 17.56 B 0.72 2.56 1.77 M 51.16 M
EXPD Expeditors Intl 38.1548 25.15 B 0.2476 0.65 1.31 M 50.06 M
SNPS Synopsys Inc 25.06 87.23 B 0.76 3.13 1.94 M 48.56 M
PPLI People Incorporated 4.1447 3.28 B 0.0274 0.67 11.7 M 48.49 M
MTCH Match Group Inc 6.6018 9.47 B 0.0438 0.67 7.32 M 48.34 M
NWS News Cp Cl B 19.1742 16.07 B 0.5707 3.07 2.48 M 47.59 M
ROST Ross Stores Inc 5.6779 74.32 B 0.1387 2.5 8.24 M 46.78 M
HST Host Marriott Financial Trust 10.2182 17.72 B 0.2429 2.44 4.5 M 45.96 M
EWBC East West Bancorp 20.6137 17.98 B 2.0438 11.01 2.15 M 44.24 M
PLCE Children's Place Inc 27.853 6.38 M 0.9343 3.47 1.57 M 43.72 M
ASML ASML Holding N.V. ADR 31.7207 576.26 B 0.2086 0.66 1.38 M 43.66 M
SYNA Synaptics Inc 36.6667 4.69 B 1.0533 2.96 1.18 M 43.21 M
AVT Avnet Inc 27.1671 6.91 B 0.8103 3.07 1.57 M 42.73 M
VRTX Vertex Pharmaceutic 25.91 136.56 B 0.41 1.61 1.62 M 41.85 M
JBHT J B Hunt Transport 22.7463 21.71 B 0.6948 3.15 1.83 M 41.74 M
TROW T Rowe Price Group 35.3158 23.24 B 1.07 3.12 1.13 M 40.02 M
ZION Zions Bancorp 39.4282 9.68 B 1.0839 2.83 1.01 M 39.87 M
ACGL Arch Capital Grp Ltd 7.6886 35.68 B 0.1153 1.52 5.09 M 39.17 M
PFG Principal Financial Group Inc 37.2833 24.12 B 0.7471 2.04 1.02 M 38.22 M
IBKR Interactive Brokers 7.6664 139.36 B 0.1992 2.67 4.79 M 36.72 M
CTAS Cintas Corp 6.4676 89.83 B 0.0948 1.49 5.46 M 35.28 M
ITRI Itron Inc 81.22 4.21 B 3.25 4.17 430.74 K 34.98 M
TER Teradyne Inc 10.1765 38.96 B 0.3773 3.85 3.44 M 34.96 M
EQIX Equinix Inc 81.644 104.31 B 2.3874 3.01 426.9 K 34.85 M
PAAS Pan Amer Silver Corp 25.564 15.46 B 0.8915 3.61 1.36 M 34.78 M
SSRM Ssr Mining Inc 37.5148 5.42 B 2.8001 8.07 916.98 K 34.4 M
INVA Innoviva Inc 18.6943 1.35 B 0.5536 3.05 1.82 M 34.1 M
SWKS Skyworks Solutions 7.3908 21.15 B 0.1105 1.52 4.5 M 33.24 M
JBLU Jetblue Airways Cp 6.63 1.42 B 0.06 0.91 4.99 M 33.11 M
PTEN Patterson-Uti Energy 14.1481 4.16 B 0.356 2.58 2.33 M 32.99 M
RBBN Ribbon Communications Inc 31.70 263.39 M 1.30 4.28 1.04 M 32.82 M
FOSL Fossil Group 44.87 498.53 M 1.18 2.7 730.14 K 32.76 M
XRAY Dentsply Sirona Inc 36.1903 1.83 B 0.4122 1.15 894.09 K 32.36 M
MYGN Myriad Genetics Inc 22.0648 541.66 M 1.0051 4.77 1.43 M 31.45 M
TRMB Trimble Navigation 19.385 12.76 B 0.60 3.19 1.58 M 30.61 M
SSP E.W. Scripps Company 105.1438 334.54 M 1.0443 1 278.21 K 29.25 M
ILMN Illumina Inc 28.5263 31.3 B 0.321 1.14 1.02 M 29.05 M
LSTR Landstar System 34.8604 5.05 B 1.0659 3.15 831.87 K 29 M
SMTC Semtech Corp 16.92 10.69 B 0.22 1.32 1.71 M 28.94 M
TCOM Trip.com Group Ltd ADR 15.4657 27.44 B 0.3443 2.28 1.85 M 28.54 M
AXON Axon Enterprise Inc 15.94 25.69 B 0.72 4.73 1.78 M 28.45 M
NWL Newell Rubbermaid Inc 14.5838 2.46 B 0.2052 1.43 1.9 M 27.64 M
CASY Casey's General Stor 24.4598 26.32 B 0.3475 1.44 1.09 M 26.7 M
FAST Fastenal Company 3.3727 63.32 B 0.0415 1.25 7.91 M 26.69 M
VIAV Viavi Solutions 7.9425 7.55 B 0.0796 1.01 3.32 M 26.33 M
CENX Century Aluminum C 56.93 3.37 B 0.40 0.71 435.62 K 24.8 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 31653.0469 2.8 B 535.3594 1.72 3.26 M 103.09 B
BB Blackberry Ltd 103.88 5.22 B 2.92 2.89 29.16 M 3.03 B
RIG Transocean Inc 106.7089 6.19 B 5.4508 5.38 23.85 M 2.54 B
GS Goldman Sachs Group 163.6125 264.37 B 3.1251 1.95 9.99 M 1.63 B
C Citigroup Inc 238.5481 205.26 B 4.5835 1.96 5.49 M 1.31 B
XOM Exxon Mobil Corporation 51.9276 695.87 B 0.8632 1.69 21.13 M 1.1 B
AIG American International Group 751.5098 42.96 B 39.1986 5.5 1.17 M 876.42 M
GE General Electric Company 115.573 344.27 B 1.706 1.5 7.42 M 857.89 M
FCX Freeport-Mcmoran Inc 36.6633 85.07 B 1.15 3.24 21.01 M 770.28 M
MA Mastercard Inc 18.7942 576.01 B 0.5428 2.97 39.26 M 737.92 M
BAC Bank of America Corporation 32.6107 352.05 B 0.518 1.61 21.65 M 706.18 M
WMT Walmart Stores 11.2308 1.02 T 0.0843 0.76 60.87 M 683.6 M
JPM JP Morgan Chase & Company 29.0568 919.35 B 0.8237 2.92 19.13 M 555.86 M
ORCL Oracle Corporation 17.4837 390.8 B 0.1633 0.94 29.48 M 515.41 M
WFC Wells Fargo & Company 19.9351 258.31 B 0.1163 0.59 25.33 M 504.97 M
CVX Chevron Corp 44.5819 429.01 B 1.0148 2.33 9.63 M 429.22 M
SLB Schlumberger N.V. 65.2811 76.27 B 2.0399 3.23 6.53 M 426.47 M
BA Boeing Company 67.2632 135.91 B 0.7915 1.19 5.81 M 391.01 M
PG Procter & Gamble Company 46.161 393.56 B 0.2303 0.5 8.47 M 390.97 M
COP ConocoPhillips 33.9475 170.93 B 0.7906 2.38 11.46 M 389.01 M
MS Morgan Stanley 34.277 298.37 B 0.9769 2.93 11.06 M 379.14 M
HPQ HP Inc 14.6274 26.48 B 0.1541 1.06 22.9 M 334.95 M
CVS CVS Corp 26.2911 114.32 B 0.4486 1.74 12.52 M 329.15 M
IBM International Business Machines 57.8339 233.57 B 0.8119 1.42 5.56 M 321.56 M
MSI Motorola Solutions 49.8028 87.83 B 1.7099 3.56 6.29 M 313.23 M
PFE Pfizer Inc 10.2932 164.67 B 0.0809 0.79 30.21 M 310.99 M
AXP American Express Company 44.7431 214.98 B 1.2026 2.76 6.9 M 308.62 M
HAL Halliburton Company 28.0334 27.94 B 0.653 2.38 10.97 M 307.65 M
UNP Union Pacific Corp 22.8063 179.67 B 0.8245 3.75 13.28 M 302.9 M
UNH Unitedhealth Group Inc 43.5748 365.09 B 1.0119 2.38 6.72 M 292.98 M
GME Gamestop Corp 10.0406 13.04 B 0.2946 3.02 28.45 M 285.62 M
OXY Occidental Petroleum Corp 42.432 58.73 B 1.4565 3.55 6.39 M 271.23 M
VLO Valero Energy Corp 37.6503 105.93 B 0.7082 1.92 7.11 M 267.69 M
VALE Vale S.A. ADR 12.8724 47.75 B 0.3419 2.73 20.61 M 265.34 M
TOL Toll Brothers Inc 21.1558 13.62 B 2.439 13.03 11.67 M 246.89 M
DVN Devon Energy Corp 55.2868 51.24 B 2.055 3.86 4.4 M 243.37 M
MCD McDonald's Corporation 36.3599 192.46 B 0.4645 1.29 6.43 M 233.71 M
RTX Raytheon Technologies 32.1749 267.97 B 0.4703 1.48 7.23 M 232.64 M
CAT Caterpillar Inc 46.3415 274.65 B 1.0222 2.26 4.66 M 215.93 M
HD Home Depot 18.5608 347.88 B 0.3273 1.8 11.63 M 215.91 M
USB U.S. Bancorp 18.6594 95.03 B 0.2815 1.53 11.53 M 215.07 M
MBI MBIA Inc 12.859 238.77 M 1.0428 8.83 16.44 M 211.4 M
LLY Eli Lilly and Company 32.0169 1.29 T 0.2612 0.82 6.52 M 208.85 M
ZBH Zimmer Biomet Holdings 59.7934 19.53 B 2.0627 3.57 3.49 M 208.61 M
DE Deere & Company 63.3386 181.6 B 1.1129 1.79 3.29 M 208.07 M
T American Telephone and Telegraph Inc. 9.2103 149.42 B 0.0949 1.04 22.53 M 207.47 M
MOS Mosaic Company 56.3061 6.97 B 1.4468 2.64 3.52 M 198.47 M
COF Capital One Financial Corp 38.2106 117.35 B 1.822 5.01 5.13 M 196.19 M
ELV Elevance Health Inc 68.394 92.84 B 1.3026 1.94 2.86 M 195.29 M
BBY Best Buy Company 29.7132 21.83 B 0.5017 1.72 6.57 M 195.13 M
SCHW The Charles Schwab Corp 18.9485 160.79 B 0.324 1.74 10.28 M 194.82 M
NOV Nov Inc 51.423 6.45 B 1.2033 2.4 3.78 M 194.47 M
GAP Gap Inc 12.6296 7.4 B 0.6223 5.18 15.22 M 192.23 M
LEN Lennar Corp 13.5105 19.89 B 1.7889 15.26 13.76 M 185.94 M
EOG Eog Resources 31.2209 83.04 B 1.2584 4.2 5.78 M 180.61 M
DHI D.R. Horton 11.2562 39.51 B 1.1878 11.8 15.82 M 178.08 M
MGM MGM Resorts International 85.8889 8.47 B 2.8907 3.48 2 M 172 M
NEM Newmont Mining Corp 34.9509 117.57 B 0.761 2.23 4.69 M 163.92 M
J Jacobs Engineering Group Inc 71.2114 18.68 B 2.8376 4.15 2.28 M 162.7 M
GRMN Garmin Ltd 59.5259 0.4791 0.81 2.72 M 162.09 M
CF Cf Industries Holdings 13.4245 18.6 B 0.2318 1.76 12.05 M 161.77 M
NUE Nucor Corp 36.8467 57.11 B 0.8664 2.41 4.34 M 159.82 M
GD General Dynamics Corp 60.8191 98.22 B 0.4182 0.69 2.61 M 158.6 M
MT Arcelormittal ADR 117.0861 47.21 B 2.7337 2.39 1.33 M 155.67 M
F Ford Motor Company 3.5927 47.56 B 0.0407 1.15 43.31 M 155.6 M
KBH KB Home 18.8229 2.91 B 2.6158 16.14 8.23 M 154.95 M
MCO Moody's Corp 31.6803 87.63 B 1.2441 4.09 4.71 M 149.16 M
PHM Pultegroup 9.6407 24.19 B 1.0889 12.73 15.37 M 148.2 M
STT State Street Corp 53.2072 47.19 B 1.2795 2.46 2.77 M 147.44 M
ADM Archer Daniels Midland 23.566 34.69 B 0.6533 2.85 6.21 M 146.27 M
TJX TJX Companies 5.8801 147.8 B 0.1979 3.48 24.85 M 146.1 M
ICE Intercontinental Exchange 29.8363 99.76 B 0.5666 1.94 4.88 M 145.54 M
FLS Flowserve Corp 24.3993 10.54 B 1.5344 6.71 5.95 M 145.24 M
MMM 3M Company 41.1164 94.9 B 0.5139 1.27 3.51 M 144.45 M
APD Air Products and Chemicals 74.4608 70.49 B 1.4136 1.94 1.93 M 143.75 M
GLW Corning Inc 16.5877 98.27 B 0.1451 0.88 8.64 M 143.38 M
AA Alcoa Corp 66.5234 10.49 B 0.4638 0.7 2.13 M 141.92 M
CMI Cummins Inc 41.9242 62.25 B 1.7644 4.39 3.37 M 141.09 M
BKR Baker Hughes A Ge Co. Cl A 40.8804 1.174 2.96 3.43 M 140.03 M
PNC PNC Bank 43.7556 92.17 B 0.5508 1.27 3.14 M 137.42 M
KSS Kohl's Corp 26.3192 2.72 B 0.2571 0.99 5.22 M 137.29 M
YUM Yum! Brands 23.7312 43.4 B 1.1546 5.11 5.76 M 136.81 M
NBR Nabors Industries 1137.5579 1.38 B 27.5316 2.48 118.2 K 134.46 M
LVS Las Vegas Sands 74.4474 26.16 B 2.6796 3.73 1.79 M 132.9 M
LMT Lockheed Martin Corp 63.5498 137.69 B 0.7082 1.13 2.07 M 131.69 M
IBN Icici Bank Ltd ADR 9.1338 123.94 B 0.3853 4.4 14.04 M 128.25 M
ATI Allegheny Technologies Inc 79.1409 24.87 B 1.0806 1.38 1.5 M 118.53 M
CLF Cleveland-Cliffs Inc 39.3825 7.22 B 1.5735 4.16 2.99 M 117.93 M
TEX Terex Corp 58.5671 6.4 B 3.093 5.58 2 M 117.23 M
CNX CNX Resources Corp 47.6486 5.22 B 1.7355 3.78 2.45 M 116.96 M
MAS Masco Corp 17.7603 16.32 B 1.017 6.07 6.58 M 116.95 M
BRK-B Berkshire Hathaway Inc (Class B) 99.02 1.27 T 0.92 0.94 1.17 M 115.85 M
PRU Prudential Financial Inc 50.101 42.38 B 0.5466 1.1 2.3 M 115.23 M
CCL Carnival Corp 31.8647 39.3 B 0.8237 2.65 3.58 M 114.11 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 20.7153 109.75 B 0.787 3.95 5.45 M 112.96 M
VMC Vulcan Materials Company 71.0452 35.76 B 3.2915 4.86 1.58 M 112.56 M
LOW Lowe's Companies 17.9601 127.77 B 0.3234 1.83 6.25 M 112.17 M
ALL Allstate Corp 33.966 66.23 B 0.6939 2.09 3.21 M 109.12 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 12.1377 118.19 B 0.4597 3.94 8.93 M 108.44 M
FLR Fluor Corp 65.293 6.55 B 3.0945 4.98 1.66 M 108.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 8656.4824 214.3516 2.54 145.51 K 1.26 B
OBE Obsidian Energy Ltd 189.35 2.94 1.58 1.26 M 239.07 M
ELR Eastern Platinum Ltd 26.30 0.40 1.54 7.53 M 198.11 M
BB Blackberry Ltd 104.77 2.14 2.09 1.52 M 158.74 M
PD Precision Drilling Corp 324.20 4.20 1.31 386.95 K 125.45 M
CNR Canadian National Railway Co. 18.1501 0.5654 3.22 6.1 M 110.68 M
TECK-B Teck Resources Limited 27.8402 1.1761 4.41 3.82 M 106.32 M
CNQ Canadian Natural Resources Ltd. 9.3881 0.2206 2.41 8.66 M 81.27 M
K Kinross Gold Corp 15.7978 0.3176 2.05 4.52 M 71.4 M
BCE BCE Inc 14.2254 0.1445 1.03 4.46 M 63.45 M
SU Suncor Energy Inc 30.3639 0.156 0.52 1.56 M 47.5 M
OVV Ovintiv Inc 113.6639 2.1794 1.95 382.12 K 43.43 M
ELD Eldorado Gold 28.3642 0.7692 2.79 1.45 M 41.17 M
IMO Imperial Oil 37.2593 0.74 2.03 970.42 K 36.16 M
RCI-B Rogers Communications Inc 22.0075 0.3042 1.4 1.42 M 31.35 M
CP Canadian Pacific Kansas City Ltd 10.9214 0.1065 0.98 2.73 M 29.83 M
AEM Agnico Eagle Mines Ltd 37.3384 1.0745 2.96 767.97 K 28.67 M
FM First Quantum Minerals Ltd 17.5853 0.7505 4.46 1.37 M 24.03 M
T Telus Corp 4.776 0.0875 1.87 4.45 M 21.24 M
BN Brookfield Corporation 5.9956 0.0682 1.15 2.92 M 17.53 M
WPM Wheaton Precious Metals Corp 13.0848 0.5966 4.78 1.13 M 14.84 M
X TMX Group Ltd 6.3607 0.2907 4.79 2.26 M 14.39 M
GIL Gildan Activewear Inc 15.5797 0.6103 4.08 821.6 K 12.8 M
LUN Lundin Mining Corp 7.5624 0.2827 3.88 1.57 M 11.89 M
S Sherritt Intl Rv 11.5047 0.2309 2.05 914.85 K 10.53 M
BIR Birchcliff Energy Ltd 3.5348 0.225 6.8 2.98 M 10.52 M
TRP TC Energy Corp 15.1477 0.0756 0.5 686.74 K 10.4 M
IMG Iamgold Corp 8.1563 0.2916 3.71 1.22 M 9.97 M
AIM Aimia Inc 20.3155 0.4424 2.23 478.5 K 9.72 M
TXP Touchstone Exploration Inc 57.5421 0.3089 0.54 156.51 K 9.01 M
TA Transalta Corp 16.6578 0.1579 0.96 536.09 K 8.93 M
DML Denison Mines Corp 8.0387 0.4191 5.5 1.05 M 8.43 M
PAAS Pan American Silver Corp 25.1814 0.7785 3.19 334.01 K 8.41 M
MRU Metro Inc 7.0421 0.107 1.54 1.09 M 7.7 M
CTC-A Canadian Tire Corporation Limited 45.4647 0.4805 1.07 162.5 K 7.39 M
ATS Ats Corp 4.66 0.61 15.06 1.49 M 6.96 M
OTEX Open Text Corp 6.4922 0.0595 0.92 968 K 6.28 M
SAP Saputo Inc 10.6791 0.1263 1.2 582.4 K 6.22 M
HR-UN H&R Real Estate Investment Trust 8.9728 0.0518 0.58 683.67 K 6.13 M
CLS Celestica Inc Sv 5.85 0.13 2.27 1.03 M 6.04 M
FTS Fortis Inc 13.679 0.2984 2.23 434.45 K 5.94 M
STN Stantec Inc 14.2865 0.1202 0.85 412.57 K 5.89 M
WTE Westshore Terminals Investment Corp 4.8233 0.2185 4.75 1.16 M 5.58 M
NG Novagold Res Inc 7.5015 0.4109 5.79 640.16 K 4.8 M
REI-UN RioCan Real Estate Investment Trust 7.3153 0.2025 2.85 630.73 K 4.61 M
TRZ Transat At Inc 39.0027 0.9166 2.41 103.06 K 4.02 M
BHC Bausch Health Companies Inc 11.9525 0.0947 0.8 316.56 K 3.78 M
SSRM Ssr Mining Inc 38.3181 2.8157 7.93 95.3 K 3.65 M
GWO Great-West Lifeco Inc 14.8353 0.0787 0.53 231.63 K 3.44 M
SVM Silvercorp Metals Inc 7.7644 0.4121 5.61 364.9 K 2.83 M
RUS Russel Metals 8.5205 0.217 2.61 313.2 K 2.67 M
DIAM Star Diamond Corp 4.70 0.26 5.86 523.6 K 2.46 M
AGI Alamos Gold Inc Cls A 4.4034 0.413 10.35 550.73 K 2.43 M
CG Centerra Gold Inc 4.713 0.4881 11.55 475.9 K 2.24 M
ESI Ensign Energy Services Inc 3.8851 0.1161 3.08 533.68 K 2.07 M
MDI Major Drilling Grp 16.9426 0.21 1.26 118.45 K 2.01 M
PNP Pinetree Capital Ltd 950.00 36.00 3.94 2.08 K 1.97 M
MRE Martinrea International Inc 9.482 0.294 3.2 190.19 K 1.8 M
LBS-PA Life & Banc Split Corp Pref A 195.656 1.9175 0.99 8.9 K 1.74 M
EXE Extendicare Inc 3.0274 0.0393 1.32 564.68 K 1.71 M
LAM Laramide Resources Ltd 7.79 0.59 8.19 215.4 K 1.68 M
CCL-B CCL Industries Inc 5.8474 0.0408 0.7 272.68 K 1.59 M
PTM Platinum Group Metals Ltd 343.00 8.00 2.39 4.3 K 1.48 M
IFP Interfor Corp 4.977 0.0469 0.95 292.1 K 1.45 M
NDM Northern Dynasty Minerals Ltd 11.87 0.38 3.31 121.5 K 1.44 M
ALA AltaGas Ltd 8.4935 0.0978 1.16 157.82 K 1.34 M
CCA Cogeco Communications Inc 26.9214 0.6912 2.64 46.09 K 1.24 M
TKO Taseko Mines Ltd 4.66 0.03 0.65 262.2 K 1.22 M
SRU-UN SmartCentres Real Estate Investment Trust 6.9904 0.0919 1.33 158.51 K 1.11 M
LGD Liberty Gold Corp 41.36 1.12 2.78 24.84 K 1.03 M
CGX Cineplex Inc 9.8137 0.3593 3.8 102.16 K 1 M
BLDP Ballard Power Systems Inc 4.68 0.22 4.93 190.16 K 889.95 K
PPL Pembina Pipeline Corp 4.8671 0.0368 0.76 179.71 K 874.68 K
MFI Maple Leaf Foods 7.9467 0.3019 3.95 101.6 K 807.35 K
GRT-UN Granite Real Estate Investment Trust 12.5246 0.5571 4.66 64.43 K 806.93 K
TCL-A Transcontinental Inc 7.1925 0.1088 1.54 103.91 K 747.39 K
TPX-B Molson Coors Canada Inc 35.8797 0.4963 1.4 18.85 K 676.33 K
CAS Cascades Inc 5.0433 0.2475 5.16 125.77 K 634.28 K
DII-B Dorel Industries Inc 8.582 0.1163 1.37 71.8 K 616.18 K
URE Ur-Energy Inc 3.64 0.02 0.55 169.09 K 615.51 K
POU Paramount Resources Ltd 5.3802 0.1607 3.08 108.36 K 582.99 K
TRX Trx Gold Corporation 6.45 0.32 5.22 85.86 K 553.78 K
CF Canaccord Genuity Group Inc 3.4945 0.0275 0.79 153.9 K 537.8 K
LIF Labrador Iron Ore Royalty Corp 4.5313 0.0506 1.13 116.64 K 528.52 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.4573 0.0853 1.16 69.88 K 521.14 K
AFN Ag Growth International Inc 13.8125 0.46 3.45 36.9 K 509.68 K
GWO-PG Great West Lifeco Inc Pref G 8.5308 0.23 2.77 53.77 K 458.68 K
BU Burcon Nutrascience Corp 86.8486 8.2713 10.53 5.22 K 453.09 K
BN-PM Brookfield Corporation 6.1794 0.1143 1.88 73.32 K 453.08 K
FRU Freehold Royalties Ltd 3.6047 0.086 2.44 125.58 K 452.69 K
SLF-PC Sun Life Financial Sr 3 Prf 7.9986 0.1702 2.17 55.6 K 444.72 K
HPS-A Hammond Power Solutions Inc 10.1926 0.3684 3.75 43.1 K 439.34 K
PSI Pason Systems Inc 6.5021 0.5157 8.61 64.84 K 421.6 K
SLF-PE Sun Life Financial Sr 5 Prf 8.0168 0.1468 1.87 50.97 K 408.58 K
CGO Cogeco Inc Sv 21.6109 0.4706 2.23 18.01 K 389.13 K
TECK-A Teck Resources Limited 33.7329 1.1742 3.61 11.19 K 377.3 K
MFC-PB Manulife Finl Srs 2 Prf 8.2847 0.0561 0.68 44.62 K 369.64 K
GVC Glacier Media Inc 3.7678 0.0675 1.82 97 K 365.48 K
BN-PN Brookfield Corporation 6.1948 0.1674 2.78 55.68 K 344.92 K
EDR Endeavour Silver Corp 3.6183 0.0364 1.02 91.74 K 331.93 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOKUQ Hoku Corporation 10.72 1.85 20.86 9.54 M 102.32 M
LNWO Light & Wonder, Inc. 32.83 6.07 B 0.72 2.24 1.03 M 33.91 M
HOS Hornbeck Offshore Services, Inc 41.69 1.91 B 0.92 2.26 800.25 K 33.36 M
CBKCQ Christopher & Banks Corporation 13.2718 3.86 K 0.0689 0.52 856.5 K 11.37 M
CDVIQ Cal Dive International Inc 12.62 9.86 K 0.24 1.94 830 K 10.47 M
VTGDF Vantage Drilling Company 7.54 188.53 M 0.09 1.21 1.11 M 8.4 M
NKRSF Niko Resources Ltd 89.9771 2.912 3.34 92.74 K 8.34 M
ULTRF Ultrapetrol (Bahamas) Limited 16.01 14.07 K 0.27 1.72 211.7 K 3.39 M
CGIP Celadon Group Inc 8.0406 5.66 K 0.1933 2.46 383.04 K 3.08 M
REDFY Rediff.com India Limited 12.22 97.36 K 0.37 3.12 226.93 K 2.77 M
GAMI GAMCO Investors Inc 21.2801 536.94 M 0.6393 3.1 114.58 K 2.44 M
CBRI CMTSU Liquidation Inc 6.90 0.23 3.45 206.2 K 1.42 M
ECXJ CXJ Group Co. Limited 730.00 131.93 M 10.00 1.39 1.2 K 876 K
SPDC Speed Commerce Inc 33.92 603 1.12 3.41 13.17 K 446.79 K
TXCCQ TranSwitch Corporation 8.1108 0.318 4.08 42.9 K 347.92 K
XDSL mPhase Technologies Inc 375.00 16.8 K 47.50 14.5 816 306 K
DOMR Dominion Resources Black Warrior Trust 10.3064 785 0.0992 0.97 22.6 K 232.92 K
CYRNQ CYRNQ 125.4001 1.20 0.97 1.85 K 231.86 K
KLNG Koil Energy Solutions Inc. 23.20 35.19 M 2.40 11.54 9.92 K 230.14 K
SEII Sharing Economy International Inc 13500.0137 645.17 K 3900.0039 40.63 16 216 K
PARD Poniard Pharmaceuticals Inc 178.00 149 6.40 3.73 989 176.04 K
IZNN IZON Network Inc 102.00 8.50 9.09 1.6 K 163.2 K
CGNH CardioGenics Holdings Inc 9.10 9.61 K 0.20 2.25 16.13 K 146.75 K
ESNC EnSync Inc 13.45 1 1.95 16.96 10.74 K 144.45 K
NXTYQ Nexity Financial Corporation 6.74 1.16 M 0.16 2.43 14.79 K 99.7 K
NEOM NeoMedia Technologies Inc 19.50 508.84 K 2.70 16.07 4.65 K 90.64 K
ACAI Safeplus International Holdings Limited 6.90 5.08 K 0.30 4.55 11.87 K 81.9 K
YVRLF Liquid Media Group Ltd. 175.00 482 19.00 12.18 433 75.78 K
AJLGF AJ Lucas Group Limited 3.345 4.4 M 2.345 234.5 15 K 50.18 K
FCGD First Colombia Gold Corp 1950.00 978.13 K 50.00 2.63 13 25.35 K
GFCJ Guaranty Financial Corporation 94.00 560 2.00 2.17 250 23.5 K
RGGI Resgreen Group International Inc 6000.00 48.75 K 500.00 9.09 3 18 K
PMMEF Premium Exploration Inc 3.98 0.277 7.48 4.5 K 17.91 K
MIHL Montague International Holding Ltd 909.9999 12.63 K 9.9998 1.11 12 10.92 K
EGDFF Energold Drilling Corp 3.876 0.026 0.68 2.5 K 9.69 K
BRDCY Bridgestone Corporation 5.5491 33.76 B 0.0357 0.65 1.64 K 9.09 K
KUBR Kuber Resources Corporation 280.00 126.05 K 50.00 21.74 29 8.12 K
XLWH Xinliwang International Holdings Company Ltd 7000.00 21.84 K 1000.00 16.67 1 7 K
REFG Medical Cannabis Payment Solutions Inc 2280.001 182.51 K 280.001 14 2 4.56 K
WUHN Wuhan General Group (China) Inc 13.50 11.03 K 0.50 3.85 300 4.05 K
ICOA ICOA Inc 9.50 60 0.50 5.56 90 855
SNLP Syntrol Corp 18.00 4.45 K 3.00 20 13 234
ITVI Interact-TV Inc 600000.00 2.46 M 240000.00 66.67 0 0
PURA Puration Inc 172000.00 55900.00 48.15 0 0
FBCD FBC Holding Inc 315000.00 1.52 M 10500.00 3.45 0 0
IGNT Ingen Technologies Inc 120000.00 3000.00 2.56 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 560.00 367.62 K 10.00 1.82 4.98 M 2.79 B
OPW Opawica Explorations Inc 312.00 48.00 18.18 295 K 92.04 M
GBU Gabriel Resources Ltd 14.80 0.70 4.96 5.61 M 83.06 M
MYID Killi Ltd 306.9195 55.8035 22.22 204 K 62.61 M
ABM Athabasca Minerals Inc 192.00 12.00 6.67 87.8 K 16.86 M
OYL CGX Energy Inc 25.70 0.50 1.98 210 K 5.4 M
ENA Enablence Technologies Inc 5016.00 336.00 7.18 634 3.18 M
RET-A Reitmans (Canada) Limited 10.2269 0.1054 1.04 148.71 K 1.52 M
AVCR Avricore Health Inc 22.00 8.00 57.14 67.81 K 1.49 M
SIEN Sienna Resources Inc. 20.50 0.50 2.5 72 K 1.48 M
MPH Medicure Inc 12.00 0.60 5.26 115.08 K 1.38 M
PUMA Puma Exploration Inc 54.00 3.00 5.88 25.5 K 1.38 M
SYH Skyharbour Resources Ltd 4.60 0.20 4.55 245.5 K 1.13 M
GSVR Guanajuato Silver Company Ltd 8.46 0.27 3.3 107.8 K 911.99 K
TIG Triumph Gold Corp 82.00 15.00 22.39 9.38 K 769 K
IDL Imaging Dynamics Company Ltd 258.3333 8.3333 3.33 2.87 K 741.42 K
PTU Purepoint Uranium Group Inc 4.40 0.20 4.76 151.86 K 668.18 K
PBM Pacific Bay Minerals Ltd 6.25 0.625 11.11 68 K 425 K
UCU Ucore Rare Metals Inc 8.20 0.50 6.49 46.6 K 382.12 K
BRAU Big Ridge Gold Corp 12.50 0.50 4.17 20.6 K 257.5 K
AZM Azimut Exploration Inc 4.52 0.76 20.21 55.1 K 249.05 K
CVV CanAlaska Uranium Ltd 4.0019 0.0482 1.22 55.76 K 223.15 K
VVTM VVT Med Inc. 3574.7664 280.3738 8.51 42 150.14 K
BEA Belmont Resources Inc 8.64 0.32 3.85 15 K 129.6 K
MKR Melkior Resources Inc 3.45 0.15 4.55 31 K 106.95 K
SSE Silver Spruce Resources Inc 91.50 1.50 1.67 1.14 K 104.4 K
MQM Metalquest Mining Inc. 20.0625 0.375 1.9 4.34 K 87.09 K
CAMB Cambria Gold Mines Inc. 85.00 1.50 1.8 1 K 85 K
GRZ Gold Reserve Inc 3.6614 0.0921 2.58 21.37 K 78.26 K
BEAR Big Bear Gold Corp. 8.00 1.00 14.29 9.63 K 77.04 K
REX Orex Minerals Inc 3.75 0.15 4.17 20 K 75 K
USS Uniserve Communications Corporation 73.6842 2.6316 3.7 1.01 K 74.35 K
COMP Uniserve Communications Corporation 73.6842 2.6316 3.7 1.01 K 74.35 K
FMM Full Metal Minerals Ltd 44.2182 0.7967 1.83 1.47 K 64.82 K
GIGA Giga Metals Corporation 9.10 0.50 5.81 7.03 K 63.97 K
RECO Reconnaissance Energy Africa Ltd 4.40 0.20 4.76 14.4 K 63.36 K
TRAN Clean Energy Transition Inc. 405.00 4.50 1.12 143 57.91 K
CKG Chesapeake Gold Corp 7.95 0.20 2.58 6.43 K 51.12 K
JEC Jura Energy Corporation 4.20 0.20 5 11.72 K 49.22 K
JSPX JasperX Technologies Inc. 1020.00 100.00 10.87 44 44.88 K
BARU Baru Gold Corp 12.7292 0.4896 4 3.49 K 44.42 K
EGT Eguana Technologies Inc 40.00 1.00 2.56 963 38.52 K
PWER Global Power Solutions Corp. 3.10 0.40 14.81 12.2 K 37.82 K
DTWO D2 Lithium Corp. 7.20 0.80 12.5 4.5 K 32.4 K
BRL-H Bearclaw Capital Corp 5.00 0.40 8.7 5.45 K 27.25 K
TGX True North Gems Inc 1320.00 30.00 2.33 17 22.44 K
WLR Walker Lane Resources Ltd. 94.50 5.25 5.88 189 17.86 K
QRO Quadro Resources Ltd. 4.20 0.21 5.26 4.04 K 16.95 K
SR Strategic Resources Inc 121.50 4.50 3.85 112 13.61 K
KNG Kingsmen Resources Ltd 11.84 0.96 8.82 1.12 K 13.32 K
MUR Murchison Minerals Ltd 82.50 2.50 3.13 156 12.87 K
BTT Bitterroot Resources Ltd 3.20 0.10 3.23 3.5 K 11.2 K
GCOM Green Shift Commodities Ltd. 25.60 1.00 4.07 405 10.37 K
ADYA Adya Inc 14.6933 0.58 4.11 460 6.76 K
LOD Lode Gold Resources Inc. 72.00 5.40 8.11 83 5.98 K
CEL-H Columbus Energy Limited 9.00 1.80 25 656 5.9 K
KRY Koryx Copper Inc. 240.00 30.00 14.29 21 5.04 K
WEC Winchester Equity Corporation 24.00 1.00 4.35 205 4.92 K
NCP Nickel Creek Platinum Corp. 130.00 10.00 8.33 35 4.55 K
MAX Max Resource Corp 90.00 6.00 7.14 42 3.78 K
NIM Nicola Mining Inc 10.40 0.20 1.96 325 3.38 K
SPX Stellar AfricaGold Inc 13.7411 1.2492 10 240 3.3 K
SEVA Seva Mining Corp. 25.20 5.60 28.57 107 2.7 K
CBI Colibri Resource Corporation 17.25 0.75 4.55 120 2.07 K
NTH Nord Precious Metals Mining Inc. 60.4203 2.627 4.55 19 1.15 K
ETL E3 Lithium Ltd. 4.80 1.20 33.33 100 480
KLE-H Kingsland Energy Corp 8.80 1.60 22.22 0 0
TNX TenX Protocols Inc. 299.8507 6.525 2.22 0 0
© 2026 - CastFwd Corp.