Gainers for 12 May 2009 from 00:00:00 until 23:59:59

Gainers for 12 May 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 55.385 650.71 M 0.9086 1.67 469.86 K 26.02 M
NG Novagold Resources Inc 3.2004 2.47 B 0.4068 14.56 3.49 M 11.18 M
FSP Franklin Street Properties 4.8651 41.76 M 0.0391 0.81 567.9 K 2.76 M
NAK Northern Dynasty Minerals 6.88 294.93 M 0.20 2.99 244.73 K 1.68 M
TRX Tanzanian Royalty Exploration Corp 3.15 288.18 M 0.17 5.7 368.21 K 1.16 M
CVU CPI Aerostructures 8.17 60.68 M 0.12 1.49 107.79 K 880.64 K
SEB Seaboard Corporation 965.3058 3.59 B 22.2465 2.36 900 868.78 K
SIM Grupo Simec S.A. DE C.V. ADR 5.3933 3.74 B 0.0653 1.23 146.91 K 792.32 K
PLX Protalix Biotherapeutics 34.80 245.74 M 1.20 3.57 16.58 K 576.98 K
AGIG AGIG 230.5317 35.34 M 6.1312 2.73 926 213.47 K
SIF Sifco Industries 9.0316 117.54 M 1.1821 15.06 22.5 K 203.21 K
AUMN Golden Minerals Company 31.25 3.51 M 2.75 9.65 6.02 K 188.06 K
LODE Comstock Mining Inc 745.00 108.76 M 5.00 0.68 226 168.37 K
BRN Barnwell Industries 5.4955 12.49 M 0.5836 11.88 29.45 K 161.85 K
MXC Mexco Energy Corp 15.9902 23.68 M 0.4749 3.06 9.7 K 155.1 K
UUU Universal Security Instruments 4.4206 16.02 M 0.0842 1.94 33.2 K 146.76 K
BCV Bancroft Convertible Fund 4.164 118.14 M 0.1342 3.33 25.5 K 106.18 K
DIT Amcon Distributing Company 26.1221 58.35 M 0.9632 3.83 3.7 K 96.65 K
ITP IT Tech Packaging Inc 13.9994 978.9 K 1.9444 16.13 6.32 K 88.5 K
DSS Document Security Systems 4507.7266 4.94 M 270.0503 6.37 12 54.09 K
BHB Bar Harbor Bankshares 6.2863 696.29 M 0.0463 0.74 7.88 K 49.5 K
TOVX Theriva Biologics Inc 4550.00 6.61 M 350.00 8.33 8 36.4 K
BDL Flanigan's Enterprises 4.6651 117.71 M 0.7261 18.43 7.8 K 36.39 K
BKTI Bk Technologies Inc 4.3453 231.74 M 0.1595 3.81 3.52 K 15.31 K
WYY Widepoint Corp 5.799 56.59 M 0.40 7.41 900 5.22 K
ACU Acme United Corp 5.7849 262.46 M 0.0706 1.24 600 3.47 K
ENSV Enservco Corpporation 11.70 29.09 K 0.45 4 233 2.73 K
PAAI Paradium AI, Inc. 6.60 29.78 M 0.66 11.11 259 1.71 K
IOR Income Opportunity Realty Trust 5.69 75.22 M 0.28 5.18 300 1.71 K
CATX Perspective Therapeutics Inc 3.80 107.66 M 0.20 5.56 130 494
JOB General Employment Enterprises 4.80 702.05 M 0.20 4.35 60 288

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 9.50 757.43 K 0.25 2.7 3.93 K 37.34 K
LCU Lion Copper Corp. 17.82 102.24 M 1.35 8.2 1.07 K 19.14 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 58.85 623.54 B 0.35 0.6 305.96 K 18.01 M
CL Crude Oil 58.85 0.35 0.6 305.96 K 18.01 M
BZ Brent Crude 57.94 0.46 0.8 107.74 K 6.24 M
SI Silver 14.215 1 B 0.305 2.19 17.81 K 253.17 K
HE Lean Hogs 61.75 0.65 1.06 429 26.49 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 126.30 3.12 B 1.60 1.28 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 14.5759 3.89 T 0.4177 2.95 71.97 M 1.05 B
WMT Walmart Inc. 11.8964 1.02 T 0.0631 0.53 51.61 M 614 M
CSCO Cisco Systems Inc 12.0482 377.07 B 0.0708 0.59 39.76 M 479.06 M
TCOM Trip.com Group Ltd ADR 9.3222 27.44 B 1.1594 14.2 40.84 M 380.69 M
BIDU Baidu Inc ADR 24.118 26.6 B 0.163 0.68 14.76 M 356.03 M
WFRD Weatherford International Plc 18.149 6.27 B 0.4765 2.7 17.27 M 313.43 M
CME CME Group Inc 26.5648 113.81 B 1.742 7.02 11.77 M 312.67 M
AMGN Amgen Inc 32.6167 251.89 B 0.203 0.63 9.03 M 294.4 M
COST Costco Wholesale 32.896 490.19 B 0.6241 1.93 5.38 M 176.82 M
VZ Verizon Communications Inc 11.7802 192.14 B 0.2247 1.94 14.65 M 172.57 M
NTRS Northern Trust Corp 34.8423 32.28 B 0.5209 1.52 4.68 M 162.97 M
MDLZ Mondelez Intl Inc 16.655 85.49 B 0.1376 0.83 8.21 M 136.67 M
AMD Advanced Micro Devices 4.35 875.91 B 0.13 3.08 29.76 M 129.44 M
NTAP Netapp Inc 12.6632 35.62 B 0.2349 1.89 8.38 M 106.16 M
LIN Linde Plc 52.5559 241.51 B 0.5578 1.07 1.92 M 101.03 M
EXC Exelon Corp 18.6344 47.86 B 0.3278 1.79 5.16 M 96.13 M
TROW T Rowe Price Group 22.1569 23.24 B 0.5852 2.71 4.31 M 95.57 M
MYGN Myriad Genetics Inc 28.2981 541.66 M 0.2157 0.77 2.93 M 82.95 M
ADP Automatic Data Processing, Inc. 21.0328 122.35 B 0.1079 0.52 3.92 M 82.52 M
INTU Intuit Inc 21.7118 91.31 B 0.3265 1.53 3.71 M 80.47 M
NTES Netease Inc ADR 4.8405 78.23 B 0.0342 0.71 11.67 M 56.49 M
VEON Veon Ltd ADR 155.4542 5.45 B 8.6815 5.91 361.13 K 56.14 M
AEP American Electric Power Company 13.8946 70.34 B 0.2816 2.07 4.01 M 55.74 M
FOSL Fossil Group 21.55 498.53 M 1.81 9.17 2.45 M 52.79 M
VNDA Vanda Pharmaceuticals 11.27 241.27 M 1.07 10.49 4.57 M 51.46 M
SYNA Synaptics Inc 30.27 4.69 B 1.23 4.24 1.59 M 48.11 M
CPB Campbell Soup Company 15.6276 6.79 B 0.2883 1.88 2.94 M 45.94 M
AZN Astrazeneca Plc ADR 19.1406 286.07 B 0.6073 3.28 2.26 M 43.23 M
FDS FactSet Research Systems Inc 45.1952 11.73 B 0.9746 2.2 951.23 K 42.99 M
PRDO Perdoceo Education Corp 20.2732 1.81 B 0.3019 1.51 1.71 M 34.67 M
RGLD Royal Gold Inc 34.3789 21.71 B 2.2426 6.98 991.4 K 34.08 M
VOD Vodafone Grp Plc ADR 7.6397 35.61 B 0.3796 5.23 4.21 M 32.14 M
CINF Cincinnati Financial 12.7712 29.11 B 0.1058 0.84 2.31 M 29.55 M
ACGL Arch Capital Grp Ltd 6.2199 35.68 B 0.0781 1.27 4.49 M 27.94 M
ERIC Ericsson ADR 5.0018 34.22 B 0.0529 1.07 5.42 M 27.1 M
GERN Geron Corp 6.1888 622.85 M 0.0945 1.55 4.13 M 25.58 M
MELI MercadoLibre Inc 24.8063 75.61 B 1.3081 5.57 1.01 M 25.04 M
SEIC Sei Investments Company 12.1723 12.92 B 0.1355 1.13 1.96 M 23.89 M
APEI American Public Education 34.43 748.17 M 1.07 3.21 624.45 K 21.5 M
PAAS Pan Amer Silver Corp 15.2646 15.46 B 0.2382 1.59 1.39 M 21.22 M
CCEP Coca-Cola Europacific Partners Plc 4.9994 52.04 B 0.0654 1.33 4.03 M 20.14 M
SSRM Ssr Mining Inc 20.0193 5.42 B 1.1238 5.95 953.86 K 19.1 M
IDXX Idexx Laboratories 21.37 55.48 B 0.245 1.16 765.5 K 16.36 M
DHC Diversified Healthcare Trust 6.08 1.75 B 0.1391 2.34 2.45 M 14.92 M
MDRX Allscripts Hlthcare 12.34 538.14 M 0.36 3.01 1.13 M 13.99 M
WWD Woodward Inc 19.0463 19.48 B 0.2564 1.36 703.82 K 13.41 M
SLGN Silgan Holdings 10.0443 4.32 B 0.1312 1.32 1.29 M 12.98 M
JKHY Jack Henry & Assoc 14.5283 12.46 B 0.1282 0.89 862.8 K 12.54 M
MPWR Monolithic Power Sys 14.4738 67.81 B 0.094 0.65 847.7 K 12.27 M
ADTN Adtran Inc 14.7664 393.56 M 0.1882 1.29 728.78 K 10.76 M
MCRI Monarch Casino 9.7455 1.95 B 0.3487 3.71 1.02 M 9.92 M
CVLT Commvault Systems 12.83 6.22 B 0.32 2.56 739.16 K 9.48 M
PEGA Pegasystems Inc 5.9363 5.31 B 0.0901 1.54 1.4 M 8.33 M
CAR Avis Budget Group 3.5154 4.43 B 0.0285 0.82 2.36 M 8.3 M
COLM Columbia Sportswear 12.1564 3.76 B 0.1904 1.59 555.6 K 6.75 M
AVAV Aerovironment Inc 28.60 5.97 B 0.17 0.6 221.49 K 6.33 M
PETS Petmed Express Inc 8.7895 20.38 M 0.0701 0.8 711.49 K 6.25 M
ACIW Aci Worldwide Inc 4.6667 6.14 B 0.0534 1.16 1.28 M 5.96 M
MEOH Methanex Cp 8.8643 5.45 B 0.2189 2.53 663.1 K 5.88 M
MSTR Strategy 4.423 47.25 B 0.036 0.82 1.31 M 5.8 M
NVAX Novavax Inc 36.00 1.41 B 2.40 7.14 159.39 K 5.74 M
UFPI Universal Forest Prd 8.6806 4.34 B 0.1379 1.61 630.3 K 5.47 M
TITN Titan Machinery Inc 12.93 531.14 M 0.65 5.29 415.2 K 5.37 M
ICUI I C U Medical Inc 37.59 4.48 B 1.40 3.87 137.18 K 5.16 M
CSGP Costar Group Inc 3.65 12.46 B 0.022 0.61 1.24 M 4.51 M
AETR Aetherion Technologies Inc. 54.70 31.72 M 0.50 0.92 81.19 K 4.44 M
NSIT Insight Enterpr 6.27 4.95 B 0.92 17.2 705.9 K 4.43 M
MZTI MZTI 29.6928 3.02 B 0.256 0.87 142.5 K 4.23 M
ERIE Erie Indemnity Company 21.3782 14.37 B 0.1409 0.66 161.9 K 3.46 M
CWCO Cons Water CO Inc 10.5872 398.72 M 2.3491 28.52 325.68 K 3.45 M
VECO Veeco Instrument 8.45 2.39 B 0.07 0.84 357.86 K 3.02 M
RBBN Ribbon Communications Inc 9.70 263.39 M 0.05 0.52 264.64 K 2.57 M
RIGL Rigel Pharmaceuticals 90.80 830.51 M 2.70 3.06 26.02 K 2.36 M
QMCO Quantum Corp 171.20 604.55 M 3.20 1.9 11.61 K 1.99 M
PODD Insulet Corp 7.16 10.58 B 0.15 2.14 262.41 K 1.88 M
SAFT Safety Ins Group Inc 14.9243 1.53 B 0.0746 0.5 122.7 K 1.83 M
MGRC Mcgrath Rentcorp 14.5813 3.14 B 0.2838 1.98 122.48 K 1.79 M
POWL Powell Inds Inc 26.9211 5.2 B 0.6821 2.6 63.14 K 1.7 M
IMCI Infinite Group Inc. Common Stock 22.50 677 2.25 11.11 73.9 K 1.66 M
LOPE Grand Canyon Educati 15.34 3.08 B 0.59 4 105.77 K 1.62 M
IMMR Immersion Corp 3.3775 230.45 M 0.0272 0.81 429.64 K 1.45 M
TAOP Taoping Inc 11124.00 2.7 M 1116.00 11.15 123 1.37 M
AAON Aaon Inc 3.4933 6.62 B 0.0375 1.09 380.16 K 1.33 M
SRPT Sarepta Therapeutics 6.12 1.72 B 0.18 3.03 195.45 K 1.2 M
TRST Trustco Bank Corp NY 15.0735 976.03 M 0.1973 1.33 68.94 K 1.04 M
GLNG Golar Lng Ltd 3.7114 4.39 B 0.1838 5.21 279.4 K 1.04 M
GSBC Great Southern Bncp 12.0987 886.08 M 0.2209 1.86 80.13 K 969.46 K
COKE Coca Cola Bot Cons 4.1075 14.27 B 0.1935 4.94 224.95 K 923.98 K
UTSI Utstarcom Holdings C 20.16 18.29 M 0.24 1.2 39.09 K 788.09 K
IRD Opus Genetics, Inc. 873.60 331.12 M 460.80 111.63 898 784.49 K
PTIX Protagenic Therapeutics Inc 59.36 854.24 K 3.36 6 12.87 K 763.84 K
VRTS Virtus Inv Partners 10.2723 810.95 M 0.0946 0.93 64.65 K 664.06 K
MDGL Madrigal Pharmaceuticals Inc 145.25 9.93 B 3.15 2.22 4.51 K 654.64 K
SVRA Savara Inc 262.325 953.33 M 15.575 6.31 2.39 K 625.91 K
KRNY Kearny Financial 5.0827 578.04 M 0.028 0.55 117.12 K 595.29 K
HURC Hurco Cos Inc 13.3701 131.92 M 0.2113 1.61 43.86 K 586.45 K
SBSI Southside Bancshares 8.5969 1.03 B 0.0501 0.59 67.44 K 579.75 K
NWBI Northwest Bancshares 3.329 2.22 B 0.0271 0.82 157.08 K 522.92 K
ORKA Oruka Therapeutics Inc 57915.207 6.98 B 1268.5703 2.24 9 521.24 K
ARLP Alliance Resource Pt 4.389 3.25 B 0.0931 2.17 115.94 K 508.84 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 22593.2852 2.8 B 642.4629 2.93 5.77 M 130.34 B
XOM Exxon Mobil Corporation 41.4662 695.87 B 0.9075 2.24 28.34 M 1.18 B
PFE Pfizer Inc 7.0008 164.67 B 0.3658 5.51 122.99 M 861.01 M
MS Morgan Stanley 18.4246 298.37 B 0.2441 1.34 41.78 M 769.82 M
WMT Walmart Stores 11.9249 1.02 T 0.0632 0.53 51.61 M 615.47 M
KO Coca-Cola Company 13.163 426.96 B 0.4891 3.86 37.05 M 487.72 M
IBM International Business Machines 56.3528 233.57 B 0.5638 1.01 8.33 M 469.3 M
PG Procter & Gamble Company 32.958 393.56 B 0.3688 1.13 13.78 M 454.13 M
SLB Schlumberger N.V. 37.3932 76.27 B 0.6574 1.79 11.5 M 430.06 M
CVX Chevron Corp 35.1045 429.01 B 0.6038 1.75 11.31 M 397.15 M
JNJ Johnson & Johnson 33.3521 687.89 B 0.5397 1.64 11.83 M 394.42 M
DVN Devon Energy Corp 41.0148 51.24 B 0.9549 2.38 9.61 M 394.15 M
HAL Halliburton Company 17.3243 27.94 B 0.5206 3.1 21.25 M 368.12 M
FLR Fluor Corp 38.5886 6.55 B 2.0705 5.67 9.51 M 367.07 M
MOS Mosaic Company 34.8067 6.97 B 2.2635 6.96 9.39 M 326.98 M
MRK Merck & Company 13.3208 364.26 B 0.3093 2.38 24.45 M 325.72 M
COP ConocoPhillips 19.2324 170.93 B 0.1438 0.75 16.29 M 313.36 M
TJX TJX Companies 5.6607 147.8 B 0.1003 1.8 51.1 M 289.23 M
ABT Abbott Laboratories 14.9281 187.95 B 0.1775 1.2 19.09 M 285 M
CVS CVS Corp 22.0386 114.32 B 0.2539 1.17 11.07 M 243.87 M
TRV The Travelers Companies Inc 26.0842 82.62 B 0.8547 3.39 9.21 M 240.17 M
BAX Baxter International Inc 23.5275 13.35 B 0.3996 1.73 10 M 235.28 M
ICE Intercontinental Exchange 16.4695 99.76 B 0.7202 4.57 14.22 M 234.18 M
RTX Raytheon Technologies 22.4491 267.97 B 0.1445 0.65 10.36 M 232.66 M
NOV Nov Inc 24.676 6.45 B 0.2938 1.2 9.08 M 224.03 M
LOW Lowe's Companies 14.167 127.77 B 0.1474 1.05 15.71 M 222.54 M
NEM Newmont Mining Corp 31.0349 117.57 B 1.1274 3.77 7.1 M 220.27 M
AEM Agnico-Eagle Mines Ltd 39.4037 90.21 B 2.2827 6.15 5.08 M 200.28 M
PM Philip Morris International Inc 18.9119 310.1 B 0.5831 3.18 10.48 M 198.1 M
CL Colgate-Palmolive Company 21.2459 79.23 B 0.4252 2.04 9.08 M 192.98 M
BMY Bristol-Myers Squibb Company 11.1498 129.66 B 0.1035 0.94 17.05 M 190.09 M
BDX Becton Dickinson and Company 36.6423 59.39 B 0.8806 2.46 5.19 M 190 M
AFL Aflac Inc 11.311 63.25 B 0.1948 1.75 16.18 M 183.05 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 64.30 1.37 2.18 2.83 M 181.75 M
VZ Verizon Communications Inc 11.7802 0.2247 1.94 14.65 M 172.57 M
CF Cf Industries Holdings 10.7426 18.6 B 0.2057 1.95 16.03 M 172.16 M
BP BP Plc ADR 19.069 117.71 B 0.3739 2 8.51 M 162.32 M
SLG SL Green Realty Corp 12.3468 3.76 B 0.7282 6.27 12.96 M 160.01 M
T American Telephone and Telegraph Inc. 6.7715 149.42 B 0.0974 1.46 23.28 M 157.64 M
MMM 3M Company 29.995 94.9 B 0.2116 0.71 4.88 M 146.47 M
LLY Eli Lilly and Company 22.5282 1.29 T 0.3452 1.56 6.43 M 144.8 M
ALL Allstate Corp 17.1492 66.23 B 0.3803 2.27 8.35 M 143.15 M
MDT Medtronic Inc 22.4403 131.57 B 0.3691 1.67 6.36 M 142.81 M
PSA Public Storage 34.5201 62.14 B 0.7355 2.18 3.63 M 125.26 M
OI Owens-Illinois 26.4525 763.56 M 0.9997 3.93 4.68 M 123.8 M
SHEL Royal Dutch Shell Plc ADR 49.63 280.75 B 1.73 3.61 2.46 M 122.25 M
TMO Thermo Fisher Scientific Inc 34.9578 259.44 B 0.492 1.43 3.48 M 121.7 M
MO Altria Group 6.7326 130.81 B 0.1355 2.05 16.85 M 113.46 M
CNX CNX Resources Corp 28.9831 5.22 B 0.3902 1.36 3.87 M 112.27 M
BG Bunge Ltd 37.7389 19.53 B 1.4512 4 2.82 M 106.54 M
KGC Kinross Gold Corp 14.9902 24.46 B 0.7521 5.28 6.99 M 104.84 M
LMT Lockheed Martin Corp 48.2998 137.69 B 0.7457 1.57 2.14 M 103.56 M
LIN Linde Plc 52.5559 0.5578 1.07 1.92 M 101.03 M
ITW Illinois Tool Works Inc 22.9292 81.71 B 0.146 0.64 4.36 M 99.93 M
ADM Archer Daniels Midland 16.45 34.69 B 0.1335 0.82 5.83 M 95.85 M
MUR Murphy Oil Corp 30.8381 5.28 B 0.4986 1.64 3.06 M 94.28 M
GD General Dynamics Corp 37.3068 98.22 B 0.7894 2.16 2.46 M 91.91 M
RRC Range Resources Corp 41.5469 12.11 B 0.2238 0.54 2.21 M 91.7 M
BEN Franklin Resources 10.9167 18.3 B 0.0891 0.82 7.95 M 86.76 M
NEE Nextera Energy 9.524 178.52 B 0.1235 1.31 8.67 M 82.61 M
TECK Teck Resources Ltd 10.3742 29.55 B 0.1048 1.02 7.96 M 82.58 M
ETR Entergy Corp 18.4408 53.11 B 0.2135 1.17 4.28 M 78.84 M
TEL TE Connectivity Ltd 13.0343 62.2 B 0.2848 2.23 5.93 M 77.27 M
CCJ Cameco Corp 21.2753 30.81 B 0.4567 2.19 3.56 M 75.64 M
GIS General Mills 15.2119 18.35 B 0.2098 1.4 4.93 M 75.01 M
BLK Blackrock Inc 92.9385 188.85 B 0.6368 0.69 803.37 K 74.66 M
SSL Sasol Ltd ADR 117.8172 9.17 B 1.6099 1.39 633.49 K 74.64 M
AU Anglogold Ashanti Ltd ADR 30.6123 43.64 B 1.132 3.84 2.3 M 70.26 M
GL Globe Life Inc 13.5674 12.13 B 0.2614 1.96 5.12 M 69.5 M
NVS Novartis Ag ADR 18.5338 303.12 B 0.3311 1.82 3.68 M 68.29 M
CCK Crown Cork & Seal Company 22.1341 13.14 B 0.682 3.18 3.03 M 67.12 M
PGR Progressive Corp 8.8918 136.6 B 0.0748 0.85 7.2 M 64.01 M
CB Chubb Ltd 26.153 143.56 B 0.2929 1.13 2.37 M 62.09 M
WAT Waters Corp 44.55 45.19 B 0.69 1.57 1.35 M 60.25 M
GWW W.W. Grainger 60.9355 69.72 B 1.0505 1.75 987.6 K 60.18 M
ANF Abercrombie & Fitch Company 18.2663 6.32 B 0.1284 0.71 3.27 M 59.82 M
TDW Tidewater Inc 1241.9399 3.95 B 19.0613 1.56 48.16 K 59.81 M
GFI Gold Fields Ltd ADR 7.5445 31.86 B 0.2151 2.93 7.61 M 57.42 M
BALL Ball Corporation 8.3926 17.04 B 0.1949 2.38 6.76 M 56.73 M
NRG NRG Energy 15.5701 20.41 B 0.2084 1.36 3.3 M 51.37 M
LHX L3Harris Technologies Inc 20.2168 50.71 B 0.4559 2.31 2.48 M 50.06 M
GSK Glaxosmithkline Plc ADR 13.7977 101.13 B 0.4571 3.43 3.57 M 49.32 M
IBN Icici Bank Ltd ADR 3.3245 123.94 B 0.1241 3.88 14.71 M 48.91 M
CPB Campbell Soup Company 15.6276 0.2883 1.88 2.94 M 45.94 M
PCG Pacific Gas & Electric Company 26.4848 29.18 B 0.3835 1.47 1.73 M 45.82 M
ECL Ecolab Inc 31.3017 86.74 B 0.3198 1.03 1.43 M 44.68 M
FMC FMC Corp 15.6127 810.46 M 0.3002 1.96 2.82 M 44.1 M
DLR Digital Realty Trust 18.2183 69.29 B 0.6802 3.88 2.42 M 44.09 M
DOC Physicians Realty Trust 5.8997 14.51 B 0.0538 0.92 7.46 M 44.03 M
WPM Wheaton Precious Metals 7.6934 59.7 B 0.4127 5.67 5.72 M 44.02 M
AZN AstraZeneca PLC 19.1406 0.6073 3.28 2.26 M 43.23 M
WELL Welltower Inc 16.292 179.34 B 0.1207 0.75 2.65 M 43.15 M
FDS FactSet Research Systems Inc 45.1952 0.9746 2.2 951.23 K 42.99 M
CAG Conagra Brands Inc 7.437 7.03 B 0.0876 1.19 5.59 M 41.56 M
PEG Public Service Enterprise Group Inc 17.156 37.83 B 0.2848 1.69 2.38 M 40.84 M
APH Amphenol Corp 3.4231 193.17 B 0.0251 0.74 11.89 M 40.71 M
HP Helmerich & Payne 17.9688 3.8 B 0.3485 1.98 2.16 M 38.83 M
AGM Federal Agricultural Mortgage Corp 4.9145 1.93 B 2.613 113.53 7.58 M 37.24 M
A Agilent Technologies 12.0189 49.05 B 0.0949 0.8 3.03 M 36.36 M
TAP Molson Coors Brewing Company 27.5735 7.61 B 0.1632 0.6 1.28 M 35.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 6183.2017 206.1069 3.45 575.26 K 3.56 B
ELD Eldorado Gold 47.1615 1.7788 3.92 5.71 M 269.28 M
ABX Barrick Mining Corp 29.6519 1.0731 3.75 4.53 M 134.25 M
OBE Obsidian Energy Ltd 103.95 1.75 1.71 1.27 M 131.83 M
TECK-B Teck Resources Limited 12.0542 0.0899 0.75 10.86 M 130.9 M
K Kinross Gold Corp 17.5003 0.9852 5.97 4.87 M 85.26 M
AEM Agnico Eagle Mines Ltd 45.3841 2.9868 7.04 1.51 M 68.37 M
CCO Cameco Corp 24.6824 0.5217 2.16 1.73 M 42.67 M
IMG Iamgold Corp 10.9831 0.5292 5.06 2.43 M 26.72 M
IMO Imperial Oil 31.114 0.196 0.63 820.23 K 25.52 M
WPM Wheaton Precious Metals Corp 8.8431 0.5558 6.71 2.63 M 23.25 M
FNV Franco-Nevada Corp 22.442 0.9491 4.42 612.5 K 13.75 M
MRU Metro Inc 9.143 0.2366 2.66 892.27 K 8.16 M
BHC Bausch Health Companies Inc 12.1269 0.102 0.85 594.52 K 7.21 M
TXP Touchstone Exploration Inc 35.3723 0.739 2.13 202.04 K 7.15 M
L Loblaw CO 5.0212 0.0567 1.14 1.11 M 5.6 M
AGI Alamos Gold Inc Cls A 7.0637 0.5288 8.09 760.34 K 5.37 M
WN George Weston Limited 15.9578 0.5973 3.89 309.94 K 4.95 M
MX Methanex Corp 10.235 0.2601 2.61 396.75 K 4.06 M
NG Novagold Res Inc 3.2149 0.3464 12.08 1.25 M 4.03 M
EMP-A Empire Company Limited 11.7078 0.0726 0.62 322.2 K 3.77 M
BTE Baytex Energy Corp 11.6523 0.1086 0.94 278.5 K 3.25 M
SSRM Ssr Mining Inc 23.1671 1.3408 6.14 124.4 K 2.88 M
PAAS Pan American Silver Corp 17.5559 0.3677 2.14 161.49 K 2.84 M
AAV Advantage Oil & Gas Ltd 3.97 0.08 2.06 701.13 K 2.78 M
QBR-B Quebecor Inc 3.4373 0.0637 1.89 756 K 2.6 M
LGD Liberty Gold Corp 14.72 0.80 5.75 171.03 K 2.52 M
BIR Birchcliff Energy Ltd 4.3253 0.0515 1.21 490.7 K 2.12 M
SEA Seabridge Gold Inc 22.3232 0.8896 4.15 85.81 K 1.92 M
D-UN Dream Office Real Estate Investment Trust 13.8473 0.4743 3.55 112.57 K 1.56 M
ALA AltaGas Ltd 6.5142 0.0707 1.1 185.54 K 1.21 M
CIGI Colliers International Group Inc 8.1063 0.1656 2.09 141.94 K 1.15 M
AGF-B AGF Management Limited 4.5781 0.0559 1.24 244.66 K 1.12 M
AFN Ag Growth International Inc 13.9182 0.1676 1.22 78.7 K 1.1 M
CFW Calfrac Well Services Ltd 290.75 11.25 4.03 3.65 K 1.06 M
PNP Pinetree Capital Ltd 410.00 12.00 3.02 2.16 K 886.83 K
TRX Trx Gold Corporation 3.65 0.18 5.19 167.67 K 611.99 K
HPS-A Hammond Power Solutions Inc 5.9333 0.0517 0.88 101.4 K 601.64 K
MFI Maple Leaf Foods 4.9081 0.0466 0.96 110.05 K 540.15 K
WSP WSP Global Inc 14.3593 0.3158 2.25 35.3 K 506.84 K
EDV Endeavour Mining Corp 13.9494 0.9026 6.92 33.55 K 468 K
NDM Northern Dynasty Minerals Ltd 7.98 0.22 2.84 57.7 K 460.45 K
USA Americas Silver Corp 12.00 0.90 8.11 32.71 K 392.56 K
MRT-UN Morguard Real Estate Investment Trust 3.3589 0.0627 1.9 113.9 K 382.59 K
TPX-B Molson Coors Canada Inc 32.4491 0.2627 0.82 11.61 K 376.7 K
AETR Aetherion Technologies Inc. 63.50 0.50 0.79 5.81 K 369.13 K
WPRT Westport Fuel Systems Inc 63.50 0.50 0.79 5.81 K 369.13 K
TAL Petrotal Corp 79.5723 4.3012 5.71 2.87 K 227.97 K
BCE-PF BCE Inc Pref AF 6.0928 0.0399 0.66 32.5 K 198.02 K
CYB Cymbria Corp Cl A 11.12 0.37 3.44 17.77 K 197.66 K
EQB EQB Inc 6.5879 0.1011 1.56 23.6 K 155.47 K
BU Burcon Nutrascience Corp 107.5269 0.8271 0.78 1.37 K 147.53 K
AIF Altus Group Ltd 4.1309 0.2418 6.22 34.42 K 142.19 K
GWO-PG Great West Lifeco Inc Pref G 7.5331 0.0779 1.04 18.1 K 136.35 K
MFC-PB Manulife Finl Srs 2 Prf 7.4896 0.1208 1.64 14.79 K 110.81 K
FTS-PG Fortis Inc Pref G 9.6108 0.1726 1.83 11.33 K 108.89 K
BCE-PG Bce Inc Pref G 6.3734 0.0668 1.06 16.8 K 107.07 K
SLF-PE Sun Life Financial Sr 5 Prf 6.9832 0.1222 1.78 15.01 K 104.85 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 4.1238 0.0834 2.06 23.73 K 97.84 K
GWO-PI Great West Lifeco 1St I Prf 6.9401 0.1663 2.46 11.89 K 82.55 K
SLF-PD Sun Life Financial Sr 4 Prf 6.9258 0.0573 0.83 11.33 K 78.46 K
BCE-PS Bce Inc Pref S 5.855 0.1107 1.93 12.44 K 72.86 K
MAI Mining Americas Inc. 25.00 5.00 25 2.91 K 72.72 K
MARI Marimaca Copper Corp 5.75 1.00 21.05 12.61 K 72.52 K
MRD Melcor Dev 3.2246 0.1248 4.03 19.07 K 61.49 K
BK-PA Canadian Banc Corp Pref A 3.806 0.0401 1.06 15.93 K 60.61 K
HBP Helix Biopharm 7.25 0.25 3.57 7.84 K 56.84 K
EFR Energy Fuels Inc 28.00 1.00 3.7 1.96 K 54.94 K
TPX-A Molson Coors Canada Inc 35.7134 0.2533 0.71 1.4 K 50 K
TCL-B Transcontinental Inc 3.2676 0.0202 0.62 15 K 49.01 K
TXG Torex Gold Resources Inc 4.4807 0.3983 9.76 10 K 44.81 K
PWF-PH Power Financial Corp Pref H 7.9544 0.148 1.9 5.42 K 43.15 K
BN-PC Brookfield Corporation 4.055 0.092 2.32 9.49 K 38.49 K
PWF-PF Power Financial 5.25 Sr E Prf 7.6542 0.0577 0.76 4.47 K 34.21 K
MEQ Mainstreet Eq J 7.3925 0.1397 1.93 4.6 K 34.01 K
PBH Premium Brands Holdings Corp 4.319 0.0238 0.55 7.21 K 31.12 K
ELF-PF E-L Financial Corp Ltd Pref F 6.6864 0.1047 1.59 4.55 K 30.42 K
BN-PK Brookfield Asset Management Inc Pref K 4.0586 0.0263 0.65 7.3 K 29.63 K
ORIO ORIO 73.4694 14.6939 25 383 28.14 K
MFC-PC Manulife Finl Srs 3 Prf 7.4108 0.1179 1.62 3.75 K 27.83 K
QBR-A Quebecor Inc 3.4739 0.0882 2.61 7.95 K 27.62 K
RCI-A Rogers Communications Inc 17.9989 0.4497 2.56 1.28 K 23.04 K
DFN-PA Dividend 15 Split Corp Pref A 3.736 0.04 1.08 5 K 18.68 K
PDV-PA Prime Dividend Corp Pref A 3.5393 0.035 1 4.2 K 14.87 K
VLN Velan Inc Sv 8.6683 0.2105 2.49 1.4 K 12.14 K
BBD-PC Bombardier Inc Pref C 4.5221 0.0862 1.94 2.5 K 11.31 K
BCE-PY BCE Inc Pref Y 5.9862 0.2259 3.92 1.31 K 7.82 K
TECK-A Teck Resources Limited 15.4535 0.5883 3.96 490 7.57 K
PIF Polaris Infrastructure Inc 547.1394 38.3957 7.55 9 4.92 K
LUG Lundin Gold Inc 5.9567 0.8509 16.67 775 4.62 K
TRI-PB Thomson Reuters Corp Sr B Prf 7.5767 0.2933 4.03 600 4.55 K
TXR Torex Resources Inc. 4.4584 0.3963 9.76 1 K 4.46 K
CUP-U Caribbean Utilities Company Ltd 3.1943 0.145 4.76 1.3 K 4.15 K
FLNT Flint Corp 11.60 1.20 11.54 318 3.69 K
STC Sangoma Technologies Corp 4.62 0.07 1.54 786 3.63 K
ATX ATEX Resources Inc. 21.00 3.00 16.67 155 3.25 K
SDE Spartan Delta Corp 69.4189 3.471 5.26 28 1.94 K
CVG Clairvest Group 8.8166 0.4732 5.67 202 1.78 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 100.05 2.34 2.39 1.53 M 153.22 M
CBGI The CannaBusiness Group Inc 733.3333 333.3333 83.33 16 K 11.73 M
GRLF Green Leaf Innovations Inc 3.50 52.27 K 0.25 7.69 1.61 M 5.62 M
ERHE ERHC Energy Inc 44.50 863.83 K 1.00 2.3 108.45 K 4.83 M
ZVOI Zovio Inc 10.395 74.87 K 0.235 2.31 350.13 K 3.64 M
CBRI CMTSU Liquidation Inc 3.51 0.07 2.03 223.68 K 785.1 K
BYDDY BYD Company Limited 34.80 76.04 B 1.40 4.19 9.11 K 316.99 K
NKRSF Niko Resources Ltd 62.9975 4.4416 7.59 3.24 K 204.11 K
NEOM NeoMedia Technologies Inc 30.75 508.84 K 0.75 2.5 3.47 K 106.67 K
SPDC Speed Commerce Inc 11.20 603 0.80 7.69 6.72 K 75.26 K
CUBT Curative Biotechnology Inc 120.00 7.16 M 37.50 45.45 516 61.92 K
SRSCQ Sears Canada Inc 8.5277 0.0456 0.54 7.1 K 60.55 K
BAJFF Camrova Resources Inc 11.10 0.85 8.29 2.89 K 32.12 K
LCU Lion Copper Corp. Common Shares 15.39 74.6 M 1.08 7.55 1.96 K 30.1 K
RGGI Resgreen Group International Inc 800.00 48.75 K 450.00 128.57 25 20 K
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 37.5008 7.14 35 19.69 K
STTO SITO Mobile Ltd. 14.50 5.13 K 1.00 7.41 1.03 K 14.94 K
AFPW AlumiFuel Power Corporation 6500.00 500.00 8.33 1 6.5 K
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 4 6.4 K
YVRLF Liquid Media Group Ltd. 21.99 482 1.02 4.86 212 4.66 K
IDEA Aeon Ventures Inc 14.1667 1.72 M 6.6667 88.89 100 1.42 K
CELV Preferred Commerce Inc 44.65 9.17 M 14.10 46.15 5 223.25
KEGS 1812 Brewing Company Inc 1000000.00 137.62 K 900000.00 900 0 0
GRCU Green Cures & Botanical Distribution Inc 984750.00 722.67 K 196950.00 25 0 0
AXPWQ Axion Power International Inc 1000000.00 9.6 K 55000.00 5.82 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 364.50 24.30 7.14 85.5 K 31.16 M
AZR Azarga Metals Corp 205.00 367.62 K 7.50 3.8 93.55 K 19.18 M
BQE BQE Water Inc 65.00 4.00 6.56 72.72 K 4.73 M
GBU Gabriel Resources Ltd 24.60 0.60 2.5 182.21 K 4.48 M
SLG PetroTal Corp 14.7454 0.7971 5.71 286.44 K 4.22 M
ABM Athabasca Minerals Inc 51.00 9.00 21.43 43.77 K 2.23 M
BARU Baru Gold Corp 5.0917 0.4407 9.48 56.6 K 288.19 K
ENA Enablence Technologies Inc 1056.00 24.00 2.33 211 222.82 K
CKG Chesapeake Gold Corp 4.80 0.07 1.48 36.63 K 175.82 K
SKP StrikePoint Gold Inc 20.00 2.00 11.11 4.62 K 92.38 K
TIG Triumph Gold Corp 60.00 1.00 1.69 1.33 K 79.86 K
SC-H Serrano Resources Ltd 14.00 0.50 3.7 4.63 K 64.82 K
VLI Vision Lithium Inc 3.80 0.20 5.56 16 K 60.8 K
VVTM VVT Med Inc. 1028.0374 93.4578 10 33 33.93 K
TRAN Clean Energy Transition Inc. 63.00 4.50 7.69 500 31.5 K
IB IBC Advanced Alloys Corp 11.40 0.60 5.56 2.33 K 26.5 K
AVCR Avricore Health Inc 12.80 0.20 1.59 2.01 K 25.77 K
FMM Full Metal Minerals Ltd 4.7804 0.3984 9.09 5 K 23.88 K
SSE Silver Spruce Resources Inc 16.50 1.50 10 1.38 K 22.75 K
EGT Eguana Technologies Inc 18.00 1.00 5.88 1.1 K 19.8 K
FTJ Fort St. James Nickel Corp 4.60 0.60 15 3.66 K 16.85 K
MAX Max Resource Corp 15.60 1.20 8.33 917 14.31 K
LQWD LQwD FinTech Corp 14.70 0.70 5 928 13.64 K
ZC Zimtu Capital Corp 5.25 0.10 1.94 1.82 K 9.55 K
HAN Hannan Metals Ltd 4.80 0.40 9.09 1.91 K 9.18 K
GORO Goldgroup Mining Inc. 17.10 1.14 7.14 412 7.05 K
ALTA Altamira Gold Corp 3.60 0.60 20 1.8 K 6.48 K
WPG West Point Gold Corp. 3.50 0.50 16.67 1.7 K 5.95 K
IMR iMetal Resources Inc 250.00 25.00 11.11 19 4.75 K
RAGE Renegade Gold Inc. 48.00 18.00 60 83 3.98 K
STS South Star Mining Corp 11.25 0.75 7.14 271 3.05 K
CTN Centurion Minerals Ltd 71.9999 14.40 25 41 2.95 K
AORO Aloro Mining Corp 4.20 1.20 40 700 2.94 K
VMY-H Voice Mobility International Inc 3.625 0.50 16 640 2.32 K
ROAR Lion Rock Resources Inc. 8.00 1.00 14.29 290 2.32 K
VRB Vanadiumcorp Resource Inc 10.50 1.00 10.53 210 2.21 K
ORS Orestone Mining Corp 12.00 2.40 25 42 504
GR Great Atlantic Resources Corp 50.00 6.00 13.64 7 350
ANDC Andina Copper Corporation 10.00 1.25 14.29 32 320
CMIL Capella Minerals Limited 5.25 1.05 25 43 225.75
REVX Rev Exploration Corp. 7.00 1.00 16.67 20 140
WLR Walker Lane Resources Ltd. 22.75 3.50 18.18 3 68.25
DIG-H District Mines Ltd 21.60 2.40 12.5 0 0
© 2026 - CastFwd Corp.