Gainers for 15 May 2008 from 00:00:00 until 23:59:59

Gainers for 15 May 2008 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 1789.98 2.9 M 155.98 9.55 120.02 K 214.83 M
OBE Obsidian Energy Ltd 116.7108 650.71 M 2.1567 1.88 309.54 K 36.13 M
GTE Gran Tierra Energy Inc 58.70 335.05 M 2.00 3.53 203.09 K 11.92 M
TGB Taseko Mines Ltd 5.26 2.5 B 0.14 2.73 1.48 M 7.78 M
NOG Northern Oil and Gas 86.6144 2.68 B 4.5331 5.52 54.7 K 4.74 M
SIM Grupo Simec S.A. DE C.V. ADR 13.1567 3.74 B 0.2986 2.32 305.7 K 4.02 M
NG Novagold Resources Inc 7.124 2.47 B 0.2621 3.82 472.12 K 3.36 M
COHN Cohen & CO Inc 80.3725 31.45 M 13.9161 20.94 33.63 K 2.7 M
WWR Westwater Resources 26040.00 51.47 M 540.00 2.12 86 2.24 M
DNN Denison Mines Corp 5.0175 1.87 B 0.1517 3.12 374.22 K 1.88 M
STXS Stereotaxis Inc 48.2359 84.49 M 2.2522 4.9 37.44 K 1.81 M
MXC Mexco Energy Corp 13.7128 23.68 M 1.8219 15.32 89.1 K 1.22 M
TRX Tanzanian Royalty Exploration Corp 5.27 288.18 M 0.13 2.53 205.23 K 1.08 M
AGIG AGIG 868.0606 35.34 M 19.2368 2.27 1.19 K 1.03 M
FSP Franklin Street Properties 5.5329 41.76 M 0.1173 2.17 141.4 K 782.35 K
PRK Park National Corp 33.0827 3.19 B 0.3895 1.19 20.5 K 678.2 K
NAK Northern Dynasty Minerals 9.75 294.93 M 0.10 1.04 67.3 K 656.19 K
REPX Riley Exploration Permian Inc 75.4516 982.19 M 2.3433 3.21 5.71 K 430.83 K
VGZ Vista Gold Corp 3.64 376.88 M 0.07 1.96 104.49 K 380.33 K
GORO Gold Resource Corp 3.9557 544.27 M 0.2089 5.58 92.06 K 364.16 K
DSS Document Security Systems 10074.8691 4.94 M 249.2773 2.54 32 322.4 K
TPHS Trinity Pl Hlds Inc 16.1625 1.98 M 1.1253 7.48 19.7 K 318.48 K
CEV Eaton Vance California Muni Income Trust 5.1066 72.87 M 0.0306 0.6 60.69 K 309.91 K
VKI Invesco Advantage Muni Income Trust II 3.9535 376.38 M 0.0259 0.66 58.5 K 231.28 K
CET Central Securities Corp 9.1557 1.67 B 0.0638 0.7 21.9 K 200.51 K
BRN Barnwell Industries 12.7116 12.49 M 1.2037 10.46 15.05 K 191.31 K
GAU Galiano Gold Inc 3.87 596.43 M 0.04 1.04 42.4 K 164.09 K
SIF Sifco Industries 13.4198 117.54 M 0.2175 1.65 11.1 K 148.96 K
IGC India Globalization Capital Inc 48.00 18.2 M 0.60 1.27 2.82 K 135.36 K
CVM Cel-Sci Corp 5175.00 22.51 M 150.00 2.99 23 119.03 K
UUUU Energy Fuels Inc 54.25 1.75 B 1.90 3.63 1.94 K 105.46 K
CATX Perspective Therapeutics Inc 7.90 107.66 M 0.10 1.28 11.67 K 92.19 K
DXR Daxor Corp 10.9723 49.51 M 0.5829 5.61 5.26 K 57.67 K
WYY Widepoint Corp 11.60 56.59 M 0.20 1.75 2.87 K 33.27 K
IOR Income Opportunity Realty Trust 6.95 75.22 M 0.24 3.58 4.5 K 31.27 K
ITP IT Tech Packaging Inc 13.9994 978.9 K 0.3889 2.86 1.8 K 25.2 K
FRD Friedman Industries Inc 3.8406 271.78 M 0.0377 0.99 6.4 K 24.58 K
DIT Amcon Distributing Company 22.6658 58.35 M 0.7657 3.5 900 20.4 K
BCV Bancroft Convertible Fund 5.8047 118.14 M 0.0432 0.75 3.3 K 19.16 K
BKTI Bk Technologies Inc 6.9365 231.74 M 0.1196 1.75 2.73 K 18.93 K
AIRI Air Industries Group Inc 720.1879 12.14 M 16.7485 2.38 13 9.36 K
IDR Idaho Strategic Resources 6.58 294.53 M 0.42 6.82 636 4.18 K
XPL Solitario Zinc Corp 5.45 41.14 M 0.07 1.3 600 3.27 K
BHB Bar Harbor Bankshares 7.4023 696.29 M 0.0475 0.65 225 1.67 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 134.40 2.24 1.69 53 7.12 K
LINE Linear Minerals Corp. 364.325 12.35 3.51 15 5.46 K
RSG Rocky Shore Gold Ltd. 15.00 0.90 6.38 141 2.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 116.4219 0.9219 0.8 289.93 K 33.75 M
GC Gold 899.00 20.00 2.28 85 76.42 K
HG Copper 3.7385 0.0575 1.56 12.26 K 45.85 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5400.2798 5.73 T 52.8696 0.99 18.63 M 100.62 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.6849 5.18 T 0.104 1.86 873.21 M 4.96 B
GOOG Alphabet Inc Class C 14.353 3.6 T 0.1162 0.82 174.36 M 2.5 B
GOOGL Alphabet Inc Class A 14.4203 3.64 T 0.1166 0.82 173.53 M 2.5 B
BIDU Baidu Inc ADR 36.427 26.6 B 0.31 0.86 33.97 M 1.24 B
INTC Intel Corp 15.4055 317.09 B 0.6972 4.74 77.45 M 1.19 B
MSFT Microsoft Corporation 21.9261 3.89 T 0.3745 1.74 53.36 M 1.17 B
CSCO Cisco Systems Inc 17.0555 377.07 B 0.4827 2.91 55.9 M 953.46 M
APA Apa Corp 98.3194 16.47 B 0.8087 0.83 7.04 M 692.15 M
AMZN Amazon.com Inc 3.806 2.88 T 0.096 2.59 138.42 M 526.82 M
QCOM Qualcomm Inc 29.0732 184.54 B 0.5621 1.97 15.73 M 457.39 M
WFRD Weatherford International Plc 83.7423 6.27 B 1.6534 2.01 4.93 M 413.16 M
TXN Texas Instruments 19.7602 277.57 B 0.5734 2.99 20.18 M 398.7 M
EBAY Ebay Inc 11.9198 53.08 B 0.2651 2.27 27.08 M 322.82 M
CMCSA Comcast Corporation 7.108 89.34 B 0.0536 0.76 44.2 M 314.17 M
ADBE Adobe Systems Inc 42.00 94.61 B 1.06 2.59 6.36 M 267.3 M
PEP Pepsico Inc 39.6851 198.2 B 0.5655 1.45 6.55 M 260.13 M
AKAM Akamai Technologies 40.38 12.27 B 2.26 5.93 5.84 M 235.76 M
ISRG Intuitive Surg Inc 32.5533 156.71 B 0.7922 2.49 7.04 M 229.34 M
VRSN Verisign Inc 34.2268 28.08 B 0.9813 2.95 6.56 M 224.69 M
SOHU Sohu.com Inc ADR 83.88 350.86 M 3.58 4.46 2.6 M 217.94 M
BKR Baker Hughes A Ge Co. Cl A 40.4514 49.1 B 1.2311 3.14 5.35 M 216.49 M
HON Honeywell International Inc. Common Stock 37.2615 70.51 B 0.2625 0.71 5.5 M 204.87 M
MRVL Marvell Technology Inc 12.6322 141.05 B 0.6815 5.7 16.17 M 204.26 M
GILD Gilead Sciences Inc 18.2897 208.48 B 0.1347 0.74 11.15 M 203.84 M
MU Micron Technology 8.6215 880.6 B 0.2925 3.51 20.06 M 172.96 M
CTSH Cognizant Tech Sol 13.9499 28.17 B 0.441 3.26 11.7 M 163.15 M
ADSK Autodesk Inc 40.94 55.26 B 0.75 1.87 3.79 M 155.04 M
MDLZ Mondelez Intl Inc 20.0749 85.49 B 0.1384 0.69 7.58 M 152.21 M
ON On Semiconductor 10.00 27.66 B 0.17 1.73 13.83 M 138.34 M
STLD Steel Dynamics Inc 24.1834 32.63 B 1.2568 5.48 5.5 M 132.99 M
ERIC Ericsson ADR 7.8145 34.22 B 0.4216 5.7 16.46 M 128.62 M
AMD Advanced Micro Devices 7.41 875.91 B 0.25 3.49 16.96 M 125.64 M
NTAP Netapp Inc 19.9161 35.62 B 0.4038 2.07 6.12 M 121.79 M
SBUX Starbucks Corporation 6.4262 121.35 B 0.06 0.94 17.18 M 110.43 M
GRMN Garmin Ltd 25.6938 54.54 B 1.3119 5.38 3.77 M 96.81 M
ADI Analog Devices 23.0075 192.84 B 0.4874 2.16 4.13 M 95.04 M
BIIB Biogen Inc 62.90 37.46 B 0.55 0.88 1.51 M 94.86 M
KMB Kimberly-Clark Corp 41.2306 67.15 B 0.3563 0.87 2.29 M 94.53 M
CENX Century Aluminum C 77.58 3.37 B 1.06 1.39 1.2 M 93.41 M
ASML ASML Holding N.V. ADR 27.7423 576.26 B 0.6899 2.55 3.21 M 89.14 M
WYNN Wynn Resorts Ltd 65.2921 8.76 B 2.199 3.49 1.36 M 88.83 M
WWD Woodward Inc 34.3742 19.48 B 3.952 12.99 2.56 M 87.83 M
GEN Gen Digital Inc 7.4306 18.04 B 0.0715 0.97 11.77 M 87.42 M
PTEN Patterson-Uti Energy 23.3832 4.16 B 0.5041 2.2 3.73 M 87.11 M
KLAC K L A-Tencor Corp 25.1715 198.47 B 0.3318 1.34 3.44 M 86.51 M
ITRI Itron Inc 92.59 4.21 B 2.53 2.81 880.2 K 81.5 M
FFIV F5 Networks Inc 28.63 17.56 B 0.71 2.54 2.83 M 80.91 M
NTRS Northern Trust Corp 49.5853 32.28 B 0.9715 2 1.61 M 79.97 M
EXPE Expedia Group Inc 32.5836 30.61 B 0.5807 1.81 2.36 M 76.97 M
MCHP Microchip Technology 11.3484 33.49 B 0.3355 3.05 6.76 M 76.7 M
ROST Ross Stores Inc 7.6892 74.32 B 0.1958 2.61 9.95 M 76.5 M
TTWO Take-Two Interactive Software 27.3281 42.6 B 0.3599 1.33 2.78 M 75.95 M
GT Goodyear Tire Rubber 25.968 1.19 B 0.6132 2.42 2.78 M 72.26 M
VTRS Viatris Inc 9.7015 23.91 B 0.1945 2.05 7.29 M 70.69 M
FISV Fiserv Inc 12.5467 33.93 B 0.1939 1.57 5.58 M 70.04 M
FLEX Flextronics Intl Ltd 7.9066 27.7 B 0.1019 1.31 8.7 M 68.79 M
FITB Fifth Third Bancorp 12.5781 49.25 B 0.0953 0.76 5.36 M 67.45 M
NDAQ Nasdaq Inc 9.9602 60.63 B 0.0891 0.9 6.39 M 63.65 M
TMUS T-Mobile US 33.6179 180.02 B 1.7525 5.5 1.87 M 62.7 M
CHKP Check Point Software 24.99 15.03 B 0.78 3.22 2.47 M 61.83 M
PCAR Paccar Inc 18.6939 56.16 B 0.3517 1.92 3.27 M 61.09 M
INTU Intuit Inc 24.6774 91.31 B 0.2825 1.16 2.44 M 60.2 M
TROW T Rowe Price Group 35.1793 23.24 B 0.9243 2.7 1.62 M 57.02 M
ZION Zions Bancorp 32.6025 9.68 B 0.3506 1.09 1.6 M 52.26 M
EXPD Expeditors Intl 38.2826 25.15 B 0.2316 0.61 1.31 M 50.22 M
FOSL Fossil Group 34.29 498.53 M 0.50 1.48 1.44 M 49.39 M
SNY Sanofi-Aventis S.A. ADR 18.3677 115.9 B 0.4952 2.77 2.69 M 49.36 M
SBAC SBA Communications 32.3297 19.77 B 0.1651 0.51 1.49 M 48.27 M
SWKS Skyworks Solutions 7.3039 21.15 B 0.5843 8.7 6.6 M 48.2 M
VRTX Vertex Pharmaceutic 27.86 136.56 B 0.85 3.15 1.67 M 46.57 M
MYGN Myriad Genetics Inc 19.4377 541.66 M 0.7678 4.11 2.39 M 46.41 M
NWS News Cp Cl B 17.4359 16.07 B 0.1581 0.92 2.56 M 44.68 M
UAL United Airlines Holdings Inc 14.38 35.51 B 0.21 1.48 3.09 M 44.46 M
VEON Veon Ltd ADR 442.3527 5.45 B 2.306 0.52 99.6 K 44.06 M
HST Host Marriott Financial Trust 10.257 17.72 B 0.1476 1.46 4.28 M 43.86 M
MELI MercadoLibre Inc 52.8007 75.61 B 0.5814 1.11 819.01 K 43.24 M
JBHT J B Hunt Transport 29.9975 21.71 B 0.4162 1.41 1.43 M 42.9 M
AVT Avnet Inc 21.6557 6.91 B 0.5427 2.57 1.96 M 42.55 M
VIAV Viavi Solutions 6.7258 7.55 B 0.1819 2.78 6.28 M 42.22 M
AMKR Amkor Technology 11.3259 8.95 B 0.0744 0.66 3.65 M 41.35 M
HAS Hasbro Inc 21.1481 16.86 B 0.3412 1.64 1.92 M 40.52 M
PAYX Paychex Inc 20.052 41.18 B 0.2558 1.29 1.94 M 38.9 M
FDS FactSet Research Systems Inc 52.4748 11.73 B 2.3349 4.66 736.96 K 38.67 M
PFG Principal Financial Group Inc 31.4917 24.12 B 0.50 1.61 1.18 M 37.19 M
NTES Netease Inc ADR 3.819 78.23 B 0.0295 0.78 9.72 M 37.11 M
HSIC Henry Schein Inc 22.0319 9.53 B 0.2666 1.22 1.65 M 36.45 M
LULU Lululemon Athletica 18.315 12.24 B 0.765 4.36 1.99 M 36.4 M
TTMI TTM Technologies 13.79 7.81 B 0.25 1.85 2.51 M 34.58 M
MAT Mattel Inc 13.2065 4.32 B 0.1763 1.35 2.52 M 33.29 M
FAST Fastenal Company 4.1421 63.32 B 0.0721 1.77 7.9 M 32.71 M
SYNA Synaptics Inc 27.8467 4.69 B 0.8267 3.06 1.11 M 31.02 M
TER Teradyne Inc 12.9736 38.96 B 0.2116 1.66 2.37 M 30.81 M
PAAS Pan Amer Silver Corp 27.1166 15.46 B 1.076 4.13 1.07 M 29.12 M
CDNS Cadence Design Systems, Inc. 11.25 88.63 B 0.13 1.17 2.4 M 27.02 M
NWL Newell Rubbermaid Inc 11.4496 2.46 B 0.1907 1.69 2.36 M 26.99 M
AAL American Airlines Group 7.1837 8.73 B 0.3488 5.1 3.74 M 26.9 M
TTEK Tetra Tech Inc 4.6183 9.94 B 0.1036 2.29 5.65 M 26.09 M
AZN Astrazeneca Plc ADR 19.633 286.07 B 0.4255 2.22 1.31 M 25.78 M
TTEC Teletech Hlds 22.142 145.42 M 0.5816 2.7 1.13 M 25.09 M
SLAB Silicon Labs Inc 36.33 7.39 B 0.32 0.89 667.66 K 24.26 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 43297.3711 2.8 B 468.4414 1.09 2.01 M 86.87 B
BB Blackberry Ltd 140.71 5.22 B 2.15 1.55 21.12 M 2.97 B
RIG Transocean Inc 123.6582 6.19 B 6.525 5.57 12.81 M 1.58 B
XOM Exxon Mobil Corporation 52.3046 695.87 B 0.7963 1.55 28.39 M 1.49 B
C Citigroup Inc 168.8477 205.26 B 3.4154 2.06 7.08 M 1.2 B
FCX Freeport-Mcmoran Inc 42.1036 85.07 B 1.4878 3.66 20.73 M 872.72 M
HPQ HP Inc 13.1346 26.48 B 0.3064 2.39 63.12 M 829.11 M
JPM JP Morgan Chase & Company 30.0689 919.35 B 0.7098 2.42 27.29 M 820.58 M
DE Deere & Company 58.8633 181.6 B 1.6615 2.9 13.15 M 774.29 M
CVX Chevron Corp 48.7207 429.01 B 0.7024 1.46 13.43 M 654.54 M
COP ConocoPhillips 36.6076 170.93 B 0.3156 0.87 17.08 M 625.12 M
IBM International Business Machines 68.261 233.57 B 0.4995 0.74 7.56 M 516.08 M
WFC Wells Fargo & Company 18.4754 258.31 B 0.4307 2.39 27.9 M 515.54 M
MOS Mosaic Company 93.732 6.97 B 2.7408 3.01 5.3 M 496.63 M
HAL Halliburton Company 35.9478 27.94 B 0.3496 0.98 13.81 M 496.56 M
PG Procter & Gamble Company 41.7409 393.56 B 0.541 1.31 11.88 M 495.77 M
OXY Occidental Petroleum Corp 53.3005 58.73 B 1.1912 2.29 9.08 M 483.93 M
AXP American Express Company 37.7514 214.98 B 0.2725 0.73 11.2 M 422.89 M
NOV Nov Inc 53.326 6.45 B 1.5672 3.03 7.43 M 396.1 M
CVS CVS Corp 28.5836 114.32 B 0.6619 2.37 13.06 M 373.27 M
GLW Corning Inc 17.8851 98.27 B 0.7538 4.4 20.62 M 368.77 M
AA Alcoa Corp 80.1498 10.49 B 1.3877 1.76 4.38 M 351.27 M
VALE Vale S.A. ADR 14.9812 47.75 B 0.6035 4.2 22.64 M 339.16 M
MT Arcelormittal ADR 162.545 47.21 B 5.7855 3.69 2.08 M 338.43 M
EOG Eog Resources 47.8862 83.04 B 0.3874 0.82 6.92 M 331.23 M
DVN Devon Energy Corp 74.1552 51.24 B 1.46 2.01 4.46 M 330.43 M
DIS Walt Disney Company 29.0019 205.42 B 0.1575 0.55 11.36 M 329.38 M
CNX CNX Resources Corp 72.635 5.22 B 2.6476 3.78 4.43 M 321.56 M
CLF Cleveland-Cliffs Inc 78.5845 7.22 B 2.9214 3.86 3.81 M 299.13 M
TGT Target Corporation 34.1415 73.35 B 0.7745 2.32 8.7 M 296.96 M
SU Suncor Energy Inc 38.145 80.49 B 1.0342 2.79 7.76 M 295.84 M
COF Capital One Financial Corp 38.9698 117.35 B 1.0722 2.83 7.55 M 294.12 M
MS Morgan Stanley 32.0726 298.37 B 0.5041 1.6 8.66 M 277.66 M
A Agilent Technologies 22.367 49.05 B 1.7784 8.64 12.39 M 277.18 M
BHP BHP Billiton Ltd ADR 32.7615 202.02 B 1.1258 3.56 8.24 M 269.98 M
KO Coca-Cola Company 16.3585 426.96 B 0.1349 0.83 16.5 M 269.97 M
NBR Nabors Industries 1671.5052 1.38 B 32.9546 2.01 155.89 K 260.57 M
UNP Union Pacific Corp 25.9363 179.67 B 0.3498 1.37 10.03 M 260.12 M
ZBH Zimmer Biomet Holdings 60.3262 19.53 B 1.4524 2.47 4.25 M 256.22 M
CAT Caterpillar Inc 52.5772 274.65 B 0.4722 0.91 4.63 M 243.6 M
LOW Lowe's Companies 18.1979 127.77 B 0.1737 0.96 12.58 M 228.98 M
MCD McDonald's Corporation 36.9602 192.46 B 0.2551 0.69 6.11 M 225.77 M
BKR Baker Hughes A Ge Co. Cl A 40.3166 1.227 3.14 5.35 M 215.77 M
CL Colgate-Palmolive Company 23.5879 79.23 B 0.2284 0.98 9.03 M 213.06 M
NEM Newmont Mining Corp 32.392 117.57 B 1.1299 3.61 6.56 M 212.48 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 15.6224 118.19 B 0.4577 3.02 13.33 M 208.19 M
HD Home Depot 18.7548 347.88 B 0.2604 1.41 11.04 M 207.14 M
T American Telephone and Telegraph Inc. 9.7114 149.42 B 0.0609 0.63 21.13 M 205.22 M
ATI Allegheny Technologies Inc 67.7736 24.87 B 4.8038 7.63 3.02 M 204.54 M
BMY Bristol-Myers Squibb Company 11.289 129.66 B 0.1902 1.71 17.38 M 196.22 M
PM Philip Morris International Inc 22.9888 310.1 B 0.2503 1.1 8.38 M 192.57 M
CNQ Canadian Natural Resources 12.9984 102.56 B 0.151 1.18 14.49 M 188.3 M
KSS Kohl's Corp 25.9542 2.72 B 0.4627 1.82 7.19 M 186.69 M
IP International Paper Company 21.003 18.23 B 0.4871 2.37 8.76 M 183.94 M
FLR Fluor Corp 80.1769 6.55 B 2.5813 3.33 2.26 M 181.43 M
NUE Nucor Corp 49.845 57.11 B 0.8874 1.81 3.63 M 180.91 M
STT State Street Corp 50.0135 47.19 B 1.0255 2.09 3.34 M 166.8 M
ETR Entergy Corp 28.2444 53.11 B 0.4327 1.56 5.75 M 162.46 M
NKE Nike Inc 14.0306 56.43 B 0.1196 0.86 11.5 M 161.36 M
JEF Jefferies Financial Group Inc 40.8218 10.49 B 1.3536 3.43 3.91 M 159.64 M
LLY Eli Lilly and Company 29.4466 1.29 T 0.2238 0.77 5.19 M 152.95 M
WY Weyerhaeuser Company 13.3782 14.99 B 0.4313 3.33 11.31 M 151.25 M
MET Metlife Inc 41.5623 64.78 B 0.3469 0.84 3.62 M 150.35 M
M Macy's Inc 13.8534 6.45 B 0.2134 1.56 10.75 M 148.91 M
TOL Toll Brothers Inc 22.4024 13.62 B 0.9575 4.46 6.53 M 146.26 M
CCL Carnival Corp 28.689 39.3 B 0.526 1.87 4.99 M 143.05 M
BP BP Plc ADR 27.6795 117.71 B 0.4647 1.71 5.11 M 141.44 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.3261 51.92 B 0.2407 0.67 3.83 M 139.02 M
SSL Sasol Ltd ADR 211.9415 9.17 B 8.7888 4.33 647.72 K 137.28 M
LVS Las Vegas Sands 48.1514 26.16 B 2.5403 5.57 2.85 M 137.09 M
MCO Moody's Corp 35.8829 87.63 B 0.9496 2.72 3.73 M 134 M
AFL Aflac Inc 21.6943 63.25 B 0.3119 1.46 6.07 M 131.58 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 26.132 109.75 B 0.6821 2.68 5.02 M 131.11 M
CF Cf Industries Holdings 19.1714 18.6 B 0.3399 1.8 6.82 M 130.68 M
MUR Murphy Oil Corp 49.1326 5.28 B 1.2133 2.53 2.65 M 130.19 M
MO Altria Group 8.0624 130.81 B 0.1227 1.55 15.96 M 128.69 M
SCHW The Charles Schwab Corp 17.9416 160.79 B 0.3175 1.8 7.15 M 128.34 M
TJX TJX Companies 6.318 147.8 B 0.1262 2.04 20.23 M 127.82 M
MGM MGM Resorts International 50.2278 8.47 B 1.6154 3.32 2.54 M 127.48 M
ADM Archer Daniels Midland 27.1492 34.69 B 0.194 0.72 4.67 M 126.75 M
TPR Tapestry Inc 24.1733 26.02 B 0.2582 1.08 5.22 M 126.16 M
MSI Motorola Solutions 31.1837 87.83 B 0.708 2.32 3.93 M 122.48 M
PKX Posco ADR 80.2081 15.15 B 6.6329 9.02 1.52 M 121.83 M
UAA Under Armour 4.7008 2.11 B 0.2311 5.17 25.89 M 121.72 M
OI Owens-Illinois 55.022 763.56 M 1.2447 2.31 2.21 M 121.37 M
AEM Agnico-Eagle Mines Ltd 51.0535 90.21 B 2.6859 5.55 2.36 M 120.63 M
BBY Best Buy Company 25.6595 21.83 B 0.2154 0.85 4.66 M 119.56 M
BSX Boston Scientific Corp 13.43 64.27 B 0.14 1.05 8.79 M 118.11 M
YUM Yum! Brands 25.1229 43.4 B 0.2734 1.1 4.65 M 116.93 M
SCCO Southern Copper Corp 17.8891 140.01 B 0.8012 4.69 6.43 M 114.95 M
TXT Textron Inc 60.1481 14.17 B 1.2266 2.08 1.91 M 114.87 M
INFY Infosys Ltd ADR 3.2143 49.78 B 0.1553 5.08 35.48 M 114.03 M
BG Bunge Ltd 77.2909 19.53 B 1.39 1.83 1.46 M 113.16 M
NSC Norfolk Southern Corp 42.6209 73.65 B 0.4626 1.1 2.65 M 112.8 M
CX Cemex S.A.B. DE C.V. ADR 21.3942 15.22 B 0.4848 2.32 5.19 M 111.04 M
GME Gamestop Corp 9.3336 13.04 B 0.0808 0.87 11.84 M 110.48 M
DHI D.R. Horton 12.7767 39.51 B 0.4087 3.3 8.63 M 110.29 M
ANF Abercrombie & Fitch Company 52.9938 6.32 B 0.4249 0.81 2.08 M 110.03 M
CMI Cummins Inc 48.3536 62.25 B 0.8514 1.79 2.22 M 107.58 M
AGCO Agco Corp 46.1424 7.72 B 1.2338 2.75 2.31 M 106.65 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 8615.2607 197.8633 2.35 273.77 K 2.36 B
ELR Eastern Platinum Ltd 30.70 0.90 3.02 12.27 M 376.67 M
OBE Obsidian Energy Ltd 231.35 3.99 1.75 1.32 M 305.28 M
BB Blackberry Ltd 140.99 1.60 1.15 1.87 M 263.08 M
CNQ Canadian Natural Resources Ltd. 13.5817 0.0829 0.61 10.78 M 146.37 M
SU Suncor Energy Inc 38.2337 0.8898 2.38 3.78 M 144.58 M
BBD-B Bombardier Inc Series B 152.3371 10.4253 7.35 875.13 K 133.31 M
ABX Barrick Mining Corp 27.9918 0.7813 2.87 4.1 M 114.89 M
TECK-B Teck Resources Limited 37.2244 0.6376 1.74 3.06 M 113.96 M
RY Royal Bank of Canada 25.0456 0.3859 1.56 4.32 M 108.29 M
TD Toronto-Dominion Bank 16.7728 0.2302 1.39 5.39 M 90.33 M
K Kinross Gold Corp 17.3033 0.6021 3.61 5.1 M 88.2 M
MFC Manulife Fin 18.5489 0.4966 2.75 4.4 M 81.71 M
OVV Ovintiv Inc 156.6638 1.7029 1.1 492.74 K 77.19 M
CNR Canadian National Railway Co. 20.4865 0.4421 2.21 3.55 M 72.77 M
SLF Sun Life Financial Inc 22.0858 0.5773 2.68 3.29 M 72.57 M
CCO Cameco Corp 32.2978 0.7267 2.3 1.49 M 48.12 M
CM Canadian Imperial Bank of Commerce 15.2318 0.1689 1.12 2.97 M 45.21 M
BN Brookfield Corporation 6.085 0.1567 2.64 7.3 M 44.41 M
BBD-A Bombardier Inc 178.25 12.50 7.54 242.98 K 43.31 M
BNS Bank of Nova Scotia 21.1028 0.3407 1.64 2.04 M 43.01 M
BMO Bank of Montreal 21.5802 0.1295 0.6 1.73 M 37.37 M
AEM Agnico Eagle Mines Ltd 50.6904 2.5462 5.29 655.44 K 33.22 M
ELD Eldorado Gold 35.8158 1.7787 5.23 806.59 K 28.89 M
TRI Thomson Reuters Corp 21.994 0.4762 2.21 1.28 M 28.1 M
LUN Lundin Mining Corp 6.5808 0.534 8.83 3.57 M 23.52 M
TXP Touchstone Exploration Inc 61.3363 0.7831 1.29 343.88 K 21.09 M
WPM Wheaton Precious Metals Corp 11.63 0.3187 2.82 1.8 M 20.96 M
TRP TC Energy Corp 14.8009 0.1116 0.76 1.33 M 19.71 M
CAE Cae Inc 10.6133 0.1041 0.99 1.35 M 14.38 M
MG Magna International Inc 11.4312 0.0875 0.77 1.22 M 13.99 M
S Sherritt Intl Rv 12.5616 0.1243 1 792.73 K 9.96 M
NA National Bank of Canada 12.3881 0.0775 0.63 787.54 K 9.76 M
T Telus Corp 4.9407 0.0934 1.93 1.97 M 9.72 M
DML Denison Mines Corp 6.1191 0.1844 3.11 1.49 M 9.13 M
FTT Finning Intl 18.3254 0.3183 1.77 464.44 K 8.51 M
QEC Questerre Energy Corp 3.4816 0.3578 11.45 2.28 M 7.94 M
IMG Iamgold Corp 5.6755 0.1194 2.15 1.39 M 7.91 M
FNV Franco-Nevada Corp 14.7295 0.4118 2.88 532 K 7.84 M
L Loblaw CO 4.5495 0.1214 2.74 1.65 M 7.49 M
WN George Weston Limited 12.092 0.3722 3.18 614.45 K 7.43 M
POW Power Corp of Canada Sv 13.9424 0.135 0.98 516.81 K 7.21 M
FFH Fairfax Financial Holdings Ltd 199.9272 2.6284 1.33 34.49 K 6.9 M
CHR Chorus Aviation Inc 42.1452 0.8486 2.05 151.49 K 6.38 M
ENB Enbridge Inc 9.2719 0.0711 0.77 630.91 K 5.85 M
MX Methanex Corp 17.6958 0.2151 1.23 326.96 K 5.79 M
OTEX Open Text Corp 7.1713 0.0441 0.62 672 K 4.82 M
FTS Fortis Inc 13.8325 0.0861 0.63 333.34 K 4.61 M
GWO Great-West Lifeco Inc 13.4493 0.1338 1 340.68 K 4.58 M
BHC Bausch Health Companies Inc 10.3789 0.0897 0.87 417.61 K 4.33 M
CS Capstone Mining Corp 4.21 0.24 6.05 1.02 M 4.31 M
VET Vermilion Energy Inc 17.3638 0.1755 1.02 245.1 K 4.26 M
CLS Celestica Inc Sv 9.50 0.21 2.26 422.6 K 4.01 M
CFP Canfor Corp 7.87 0.10 1.29 509 K 4.01 M
ONEX Onex Corp 31.6991 0.6039 1.94 125.23 K 3.97 M
CORS Corus Entertainment Holdings Inc. 3930.6963 41.7949 1.07 975 3.83 M
CJR-B Corus Entertainment Inc 7.8572 0.0836 1.08 487.5 K 3.83 M
WCN Waste Connections Inc 21.0551 0.1872 0.9 180.49 K 3.8 M
PAAS Pan American Silver Corp 27.1687 0.9038 3.44 135.21 K 3.67 M
STN Stantec Inc 12.3391 0.6588 5.64 253.35 K 3.13 M
IAG IA Financial Corp Inc 21.2876 0.3543 1.69 143 K 3.04 M
CGX Cineplex Inc 8.8911 0.2122 2.45 335.16 K 2.98 M
SVM Silvercorp Metals Inc 6.5445 0.3297 5.31 450.2 K 2.95 M
IFC Intact Financial Corp 25.637 0.4026 1.6 109.8 K 2.81 M
GTE Gran Tierra Energy Inc 58.90 2.10 3.7 47.3 K 2.79 M
AAV Advantage Oil & Gas Ltd 11.0053 0.1489 1.37 249.72 K 2.75 M
SAP Saputo Inc 9.3966 0.0599 0.64 276.4 K 2.6 M
REI-UN RioCan Real Estate Investment Trust 7.3882 0.0409 0.56 331.26 K 2.45 M
HPS-A Hammond Power Solutions Inc 7.7559 0.4201 5.73 212.2 K 1.65 M
PPL Pembina Pipeline Corp 5.3152 0.0586 1.11 308.37 K 1.64 M
WFG West Fraser Timber CO Ltd 14.4687 0.0781 0.54 112.4 K 1.63 M
AGI Alamos Gold Inc Cls A 5.1387 0.2065 4.19 309.76 K 1.59 M
SSRM Ssr Mining Inc 27.9365 0.7279 2.68 55.1 K 1.54 M
AGF-B AGF Management Limited 7.3059 0.1123 1.56 175.22 K 1.28 M
EMA Emera Incorporated 9.5992 0.0558 0.58 132.17 K 1.27 M
QBR-B Quebecor Inc 6.0201 0.2768 4.82 209.6 K 1.26 M
PNP Pinetree Capital Ltd 620.00 34.00 5.8 1.98 K 1.23 M
MAL Magellan Aero 4.4932 0.0377 0.85 271.24 K 1.22 M
RVX Resverlogix Corp 10.3822 0.7733 8.05 105.57 K 1.1 M
RBA Rb Global Inc 18.0405 0.2328 1.31 57.01 K 1.03 M
TKO Taseko Mines Ltd 5.22 0.07 1.36 192.3 K 1 M
ALA AltaGas Ltd 9.2632 0.1153 1.26 106.97 K 990.84 K
TFII Tfi International Inc 4.6679 0.0916 2 205.52 K 959.34 K
WSP WSP Global Inc 14.5869 0.2118 1.47 64.62 K 942.63 K
GSY Goeasy Ltd 9.9567 0.2766 2.86 90.7 K 903.07 K
LB Laurentian Bank 17.732 0.1945 1.11 49.66 K 880.5 K
LNR Linamar Corp 13.7133 0.295 2.2 61.81 K 847.65 K
NG Novagold Res Inc 6.3493 0.2256 3.68 131.06 K 832.13 K
MFI Maple Leaf Foods 6.556 0.1834 2.88 125.21 K 820.89 K
EDR Endeavour Silver Corp 3.0092 0.0728 2.48 264.79 K 796.81 K
TCL-A Transcontinental Inc 7.7776 0.1294 1.69 97.3 K 756.75 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.5084 0.2456 3.38 98.12 K 736.72 K
TOT Total Energy Services Inc 6.1221 0.2368 4.02 117.08 K 716.81 K
ACO-X ATCO Ltd 15.3621 0.1295 0.85 46.59 K 715.7 K
CAS Cascades Inc 4.2418 0.0405 0.96 164.88 K 699.4 K
CCA Cogeco Communications Inc 24.6385 0.4453 1.84 25.44 K 626.78 K
AFN Ag Growth International Inc 13.7832 0.1627 1.19 44.1 K 607.84 K
MDI Major Drilling Grp 16.3681 0.4228 2.65 35.23 K 576.73 K
NWC The North West Company Inc 7.6568 0.0878 1.16 71.11 K 544.48 K
CSH-UN Chartwell Retirement Residences 3.4875 0.0597 1.74 151.16 K 527.18 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 73.37 1.73 2.41 759.25 K 55.71 M
LNWO Light & Wonder, Inc. 32.02 6.07 B 1.27 4.13 1.56 M 50.11 M
HOS Hornbeck Offshore Services, Inc 37.13 1.91 B 0.21 0.57 1.29 M 48.03 M
VTGDF Vantage Drilling Company 8.24 188.53 M 0.16 1.98 4.06 M 33.44 M
NKRSF Niko Resources Ltd 92.2829 0.6816 0.74 203.76 K 18.8 M
MBGAF Mercedes-Benz Group AG 53.8569 42.59 B 0.5766 1.08 243.3 K 13.1 M
ULTRF Ultrapetrol (Bahamas) Limited 12.76 14.07 K 0.84 7.05 439.18 K 5.6 M
NTPIF Nam Tai Property Inc. 10.55 262.33 M 0.35 3.43 323.38 K 3.41 M
CBKCQ Christopher & Banks Corporation 9.0186 3.86 K 0.3392 3.91 186.21 K 1.68 M
CGIP Celadon Group Inc 11.0075 5.66 K 0.2609 2.43 104.97 K 1.16 M
SPDC Speed Commerce Inc 26.08 603 0.64 2.52 41.98 K 1.09 M
ASFX American Scientific Resources Incorporated 3.20 0.20 6.67 169 K 540.8 K
TOYOF Toyota Motor Corporation 3.5966 248.39 B 0.059 1.67 102.77 K 369.61 K
CGNH CardioGenics Holdings Inc 7.00 9.61 K 0.20 2.94 26.68 K 186.77 K
NWCI NewCardio Inc 3.07 3.31 K 0.02 0.66 34.47 K 105.82 K
EAPH Easton Pharmaceuticals Inc 13500.00 1800.00 15.38 7 94.5 K
YVRLF Liquid Media Group Ltd. 90.00 482 1.00 1.12 554 49.86 K
IZNN IZON Network Inc 91.80 2.55 2.86 330 30.29 K
WNBD Winning Brands Corporation 9.00 13.73 K 0.50 5.88 3.36 K 30.27 K
CBDD CBD of Denver Inc 3.80 555.15 K 1.00 35.71 5.75 K 21.84 K
PMMEF Premium Exploration Inc 3.75 0.20 5.63 4.9 K 18.38 K
ACAI Safeplus International Holdings Limited 3.31 5.08 K 0.21 6.77 5.26 K 17.4 K
TXIC Tongxin International Ltd 7.50 1.23 K 0.05 0.67 1.62 K 12.16 K
ORBT Orbit International Corporation 6.9494 8.7 M 0.1737 2.56 1.6 K 11.12 K
EGDFF Energold Drilling Corp 4.6681 0.0383 0.83 1.7 K 7.94 K
SMAA SMA Alliance Inc 5.00 4.50 900 900 4.5 K
GGII Green Globe International Inc 5.60 6.66 M 1.00 21.74 704 3.94 K
CUBT Curative Biotechnology Inc 1050.0002 7.16 M 225.0001 27.27 2 2.1 K
LGBI Cannabiz Mobile Inc 43.20 64.81 K 1.20 2.86 19 820.8
BLFE BioLife Sciences Inc 142.5036 318.35 K 22.5006 18.75 3 427.51

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HAWK Hawkeye Gold & Diamond Inc 81.00 27.00 50 6.65 M 538.7 M
SILV Silver Valley Metals Corp. 14.04 0.945 7.22 875.5 K 12.29 M
NBY Niobay Metals Inc 5.15 0.05 0.98 787.95 K 4.06 M
VLI Vision Lithium Inc 8.60 0.70 8.86 231.18 K 1.99 M
XIM Ximen Mining Corp 15.625 2.50 19.05 119 K 1.86 M
GSVR Guanajuato Silver Company Ltd 7.47 0.45 6.41 130.8 K 977.08 K
FTUR Future Fuels Inc. 37.00 7.00 23.33 13 K 481 K
KTN Kootenay Silver Inc 21.00 0.90 4.48 18.09 K 379.89 K
ENA Enablence Technologies Inc 3720.00 120.00 3.33 100 372 K
UCU Ucore Rare Metals Inc 3.65 0.15 4.29 79 K 288.35 K
CKG Chesapeake Gold Corp 6.24 0.14 2.3 35.98 K 224.52 K
PUMA Puma Exploration Inc 34.00 1.00 3.03 4.9 K 166.6 K
AVCR Avricore Health Inc 28.00 3.20 12.9 5.8 K 162.54 K
CEC Compliance Energy Corp. 4.5832 0.0559 1.23 34.2 K 156.75 K
CTA Centaurus Energy Inc 340.00 10.00 3.03 418 142.12 K
SA-H Southern Arc Minerals Inc 5.70 0.20 3.64 17.2 K 98.04 K
WEC Winchester Equity Corporation 15.40 0.20 1.32 5.71 K 88.01 K
FNR 49 North Resources Inc 10.7085 0.0973 0.92 8.1 K 86.74 K
SSE Silver Spruce Resources Inc 69.00 6.00 9.52 1.06 K 73.35 K
SNV Sonoro Energy Ltd 136.00 12.00 9.68 415 56.44 K
GRDM Grid Metals Corp 5.00 0.20 4.17 9.62 K 48.12 K
VVTM VVT Med Inc. 3691.5889 116.8225 3.27 11 40.61 K
ADK DIAGNOS Inc 8.40 0.20 2.44 4.1 K 34.44 K
GR Great Atlantic Resources Corp 28.00 2.00 7.69 1.1 K 30.8 K
GIGA Giga Metals Corporation 7.60 0.20 2.7 3.75 K 28.5 K
WML Wealth Minerals Ltd 4.60 0.32 7.48 6.12 K 28.17 K
NTH Nord Precious Metals Mining Inc. 28.8967 5.254 22.22 973 28.12 K
MAX Max Resource Corp 46.80 3.60 8.33 579 27.1 K
CN Condor Resources Inc 3.80 0.20 5.56 6.3 K 23.94 K
NVT Nortec Minerals Corp 6.60 0.30 4.76 3.48 K 22.99 K
SC-H Serrano Resources Ltd 12.50 1.50 13.64 1.43 K 17.85 K
WMK Whitemud Resources Inc 7.44 0.04 0.54 1.9 K 14.14 K
ANDC Andina Copper Corporation 47.50 1.25 2.7 288 13.68 K
FTJ Fort St. James Nickel Corp 20.00 0.80 4.17 594 11.88 K
UGD Unigold Inc 4.30 0.30 7.5 2.65 K 11.4 K
WGO White Gold Corp 5.10 0.60 13.33 2 K 10.2 K
RECO Reconnaissance Energy Africa Ltd 4.00 0.20 5.26 2.5 K 10 K
BCU Bell Copper Corporation 3.50 0.20 6.06 2.8 K 9.8 K
NL Northern Lion Gold Corp 11.20 0.96 9.38 781 8.75 K
IDL Imaging Dynamics Company Ltd 139.5833 8.3333 6.35 32 4.47 K
BRON Bronco Resources Corp. 56.00 2.00 3.7 62 3.47 K
STS South Star Mining Corp 20.25 1.50 8 144 2.92 K
ATOM Atomic Minerals Corp 130.4997 49.4999 61.11 22 2.87 K
YNV Ynvisible Interactive Inc 48.00 4.80 11.11 52 2.5 K
JZR Jazz Resources Inc 3.60 0.08 2.27 625 2.25 K
NCP Nickel Creek Platinum Corp. 100.00 10.00 11.11 10 1 K
WINS Winshear Gold Corp 31.4504 0.37 1.19 27 849.16
DLTA Delta Resources Limited 4.80 0.30 6.67 100 480
© 2026 - CastFwd Corp.