Gainers for 30 June 2009 from 00:00:00 until 23:59:59

Gainers for 30 June 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PLX Protalix Biotherapeutics 45.20 245.74 M 1.50 3.43 58.13 K 2.63 M
NAK Northern Dynasty Minerals 7.05 294.93 M 0.04 0.57 259.1 K 1.83 M
GSAT Globalstar 15.75 11.18 B 0.60 3.96 65.14 K 1.03 M
VKI Invesco Advantage Muni Income Trust II 3.5065 376.38 M 0.0388 1.12 61.7 K 216.35 K
SIM Grupo Simec S.A. DE C.V. ADR 6.5783 3.74 B 0.7931 13.71 32.45 K 213.44 K
TPHS Trinity Pl Hlds Inc 7.4788 1.98 M 0.0399 0.54 15.19 K 113.57 K
OGEN Oragenics Inc 90000.00 904.7 K 54000.00 150 1 90 K
LODE Comstock Mining Inc 580.00 108.76 M 5.00 0.87 119 69.02 K
WYY Widepoint Corp 6.30 56.59 M 0.20 3.28 8.76 K 55.21 K
REPX Riley Exploration Permian Inc 52.0194 982.19 M 0.4686 0.91 1.04 K 54.1 K
GLU Gabelli Global Utility 5.3557 112.56 M 0.0425 0.8 6.8 K 36.42 K
GENC Gencor Industries IN 4.5333 257.1 M 0.0666 1.49 6.57 K 29.78 K
SIF Sifco Industries 9.9679 117.54 M 0.6053 6.47 2.8 K 27.91 K
PW Power REIT 8.8878 2.45 M 0.2177 2.51 2.9 K 25.77 K
DSS Document Security Systems 3946.8572 4.94 M 41.5481 1.06 4 15.79 K
ITP IT Tech Packaging Inc 17.4992 978.9 K 0.3888 2.27 450 7.87 K
CIX Compx International Inc 3.0697 541.97 M 0.1186 4.02 2 K 6.14 K
NEN New England Realty Associates 10.2315 152.58 M 0.2484 2.49 300 3.07 K
OPHC Optimumbank Hlds 720.00 114.05 M 56.00 8.43 2 1.44 K
UUUU Energy Fuels Inc 14.30 1.75 B 0.66 4.84 60 858
AUMN Golden Minerals Company 61.25 3.51 M 1.25 2.08 8 490
BDL Flanigan's Enterprises 4.2144 117.71 M 0.0417 1 100 421.44
UAVS Ageagle Aerial Systems Inc 299977.7188 21.66 M 3749.7188 1.27 0 0
SDEV Stablecoin Development Corporation 219643.5313 57.03 M 2024.3594 0.93 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 117.325 6.175 5.56 164 19.24 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 132.625 1.10 0.84 5.41 K 717.37 K
HE Lean Hogs 58.67 0.65 1.12 4.12 K 241.84 K
GC Gold 941.00 13.90 1.5 88 82.81 K
CT Cotton 53.30 0.44 0.83 16 852.8

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 6.7282 0.0927 1.4 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 162.50 3.12 B 4.10 2.59 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTC Intel Corp 10.5593 317.09 B 0.1085 1.04 67.49 M 712.66 M
AMZN Amazon.com Inc 4.183 2.88 T 0.0315 0.76 159.7 M 668.03 M
FSLR First Solar Inc 162.20 18.42 B 5.00 3.18 3.47 M 563.44 M
BIDU Baidu Inc ADR 30.109 26.6 B 0.291 0.98 14.26 M 429.29 M
EQIX Equinix Inc 53.7641 104.31 B 2.7052 5.3 6.28 M 337.76 M
EXC Exelon Corp 18.846 47.86 B 0.2687 1.45 10.77 M 202.88 M
CMCSA Comcast Corporation 4.6292 89.34 B 0.032 0.7 39.44 M 182.58 M
GERN Geron Corp 7.2471 622.85 M 0.926 14.65 20.03 M 145.16 M
NVAX Novavax Inc 65.60 1.41 B 15.60 31.2 1.66 M 108.74 M
STX Seagate Technology 5.4054 121.27 B 0.0878 1.65 17.99 M 97.26 M
AMD Advanced Micro Devices 3.87 875.91 B 0.15 4.03 24.13 M 93.38 M
KLAC K L A-Tencor Corp 14.1268 198.47 B 0.2461 1.77 5.87 M 82.98 M
STRA Strayer Education 155.6317 1.22 B 5.373 3.58 390.7 K 60.81 M
PRDO Perdoceo Education Corp 23.4806 1.81 B 1.066 4.76 2.48 M 58.16 M
MTCH Match Group Inc 4.2369 9.47 B 0.0318 0.76 13.68 M 57.98 M
HSIC Henry Schein Inc 18.7943 9.53 B 0.1058 0.57 2.94 M 55.16 M
HST Host Marriott Financial Trust 4.7511 17.72 B 0.0963 2.07 11.38 M 54.06 M
CAKE Cheesecake Fact 13.3015 5.44 B 0.6382 5.04 3.67 M 48.76 M
TTEC Teletech Hlds 12.5873 145.42 M 0.6481 5.43 3.81 M 47.92 M
ILMN Illumina Inc 37.8794 31.3 B 0.2043 0.54 1.1 M 41.65 M
SNPS Synopsys Inc 19.51 87.23 B 0.11 0.57 2.07 M 40.47 M
SEIC Sei Investments Company 14.4439 12.92 B 0.2081 1.46 2.59 M 37.48 M
TCOM Trip.com Group Ltd ADR 11.519 27.44 B 0.3657 3.28 3.14 M 36.13 M
SYNA Synaptics Inc 38.65 4.69 B 0.34 0.89 904.85 K 34.97 M
ALGT Allegiant Travel Com 32.1074 2.52 B 0.648 2.06 824.49 K 26.47 M
ACGL Arch Capital Grp Ltd 6.1893 35.68 B 0.0496 0.81 4.23 M 26.2 M
ASML ASML Holding N.V. ADR 20.2277 576.26 B 0.1495 0.74 997.81 K 20.18 M
FLEX Flextronics Intl Ltd 3.0186 27.7 B 0.0436 1.47 6.64 M 20.05 M
REG Regency Centers Corp 18.1024 14.23 B 0.1711 0.95 1.07 M 19.37 M
FOSL Fossil Group 24.08 498.53 M 0.16 0.67 744.78 K 17.93 M
CMTL Comtech Telecom Company 21.061 36.16 M 0.872 4.32 801.35 K 16.88 M
SLGN Silgan Holdings 10.7291 4.32 B 0.0897 0.84 1.13 M 12.11 M
MLCO Melco Resorts & Entertainment ADR 3.5875 1.53 B 0.0319 0.9 3.24 M 11.61 M
MELI MercadoLibre Inc 26.0467 75.61 B 0.3392 1.32 444.94 K 11.59 M
SWBI Smith & Wesson Brands Inc 3.6036 702.64 M 0.0952 2.71 2.93 M 10.56 M
SVC Service Properties Trust 4.3241 739.94 M 0.0436 1.02 2.36 M 10.2 M
IDCC Interdigital Inc 18.42 7.43 B 0.2412 1.33 551.73 K 10.16 M
APEI American Public Education 39.55 748.17 M 1.26 3.29 254.69 K 10.07 M
JACK Jack IN The Box Inc 18.1128 282.9 M 0.1453 0.81 548.5 K 9.93 M
WERN Werner Enterprise 10.6787 1.68 B 0.0648 0.61 871.84 K 9.31 M
CSGP Costar Group Inc 3.987 12.46 B 0.035 0.89 2.3 M 9.19 M
LOPE Grand Canyon Educati 16.78 3.08 B 0.75 4.68 536.87 K 9.01 M
AGEN Agenus Inc 246.1113 303.94 M 29.4392 13.59 33.34 K 8.21 M
MBOT Microbot Medical Inc 27540.00 65.73 M 324.00 1.19 295 8.12 M
SIRI Sirius XM Holdings 3.4162 10.72 B 0.0794 2.38 2.23 M 7.63 M
MNRO Monro Muffler Brak 12.512 328.31 M 0.1995 1.62 606.72 K 7.59 M
LKQ LKQ Corp 7.3122 4.91 B 0.0666 0.92 1.01 M 7.35 M
NICE Nice Ltd ADR 21.9197 5.51 B 0.3325 1.54 328.62 K 7.2 M
CTRN Citi Trends Inc 24.1552 364.43 M 0.1307 0.54 287.91 K 6.95 M
LSAK Lesaka Technologies Inc 13.59 287.31 M 0.22 1.65 499.54 K 6.79 M
BWEN Broadwind Energy Inc 113.20 56.07 M 6.00 5.6 59.47 K 6.73 M
PRAA Pra Group Inc 12.91 445.75 M 0.5533 4.48 504.49 K 6.51 M
EZPW Ezcorp Inc 10.78 1.69 B 0.08 0.75 595.77 K 6.42 M
LIVN Livanova Plc OR Sh 16.63 5.03 B 0.12 0.73 385.35 K 6.41 M
WRLD World Acceptance Cp 19.91 643.88 M 0.49 2.52 317.12 K 6.31 M
AVNW Aviat Networks Inc 38.88 223.1 M 0.78 2.05 159.07 K 6.18 M
KG Kestrel Group Ltd 107.493 26.26 M 4.752 4.63 54.68 K 5.88 M
INVA Innoviva Inc 10.9517 1.35 B 0.3516 3.32 524.82 K 5.75 M
ULTA Ulta Beauty Inc 10.997 28.25 B 0.1879 1.74 522.2 K 5.74 M
HUBG Hub Group Inc A 10.0328 1.5 B 0.0584 0.59 554.8 K 5.57 M
IBOC Intl Bancshares 6.9075 4.21 B 0.0402 0.59 784.03 K 5.42 M
CVLT Commvault Systems 16.59 6.22 B 0.28 1.72 318.49 K 5.28 M
RRGB Red Robin Gourmet Burgers Inc 18.75 166.54 M 0.47 2.57 280.34 K 5.26 M
LINC Lincoln Educational 16.4747 723.57 M 0.1732 1.06 317.57 K 5.23 M
FCEL Fuelcell Energy Inc 18057.5996 773.57 M 820.7988 4.76 288 5.2 M
MATW Matthews Intl Corp 22.60 586.81 M 0.3486 1.57 227.82 K 5.15 M
HELE Helen of Troy Ltd 16.79 872.94 M 0.23 1.39 294.78 K 4.95 M
MORN Morningstar Inc 36.5393 9.14 B 0.5938 1.65 123.5 K 4.51 M
NATH Nathan's Famous IN 6.8886 418.17 M 0.2432 3.66 642.76 K 4.43 M
BJRI Bj's Restaurants Inc 16.4147 1.19 B 0.3503 2.18 268.31 K 4.4 M
MVIS Microvision 24.56 35.75 M 0.96 4.07 171.14 K 4.2 M
PAA Plains All American Pipeline LP 6.5054 17.24 B 0.055 0.85 613.6 K 3.99 M
RGS Regis Corp 328.624 58.05 M 3.02 0.93 11.89 K 3.91 M
LBTYK Liberty Global Ord C 3.5296 3.5 B 0.0201 0.57 1.09 M 3.83 M
OPCH Option Care Health Inc 23.68 4.74 B 0.36 1.54 150.38 K 3.56 M
TITN Titan Machinery Inc 12.69 531.14 M 0.58 4.79 276.84 K 3.51 M
SIGA Siga Technologies Inc 6.1803 196.87 M 0.1758 2.93 550.03 K 3.4 M
ACIW Aci Worldwide Inc 4.6533 6.14 B 0.0566 1.23 692.56 K 3.22 M
PODD Insulet Corp 7.70 10.58 B 0.34 4.62 400.95 K 3.09 M
OMEX Odyssey Marine Expl 19.20 23.52 M 1.08 5.96 153.94 K 2.96 M
ESLT Elbit Systems Ltd 46.2992 33.12 B 0.6064 1.33 61.5 K 2.85 M
NTCT Netscout Systems 9.38 2.34 B 0.12 1.3 296.55 K 2.78 M
OSIS O S I Systems Inc 20.85 3.03 B 0.14 0.68 129.26 K 2.7 M
DRH Diamondrock Hospitality Company Common Stock 3.7161 2.96 B 0.0475 1.29 714.4 K 2.65 M
ECPG Encore Capital Group 13.25 2.28 B 0.43 3.35 179.87 K 2.38 M
GEOS Geospace Technologie 12.83 46.05 M 0.745 6.16 169.79 K 2.18 M
MMSI Merit Medical Sys 13.04 5.19 B 0.192 1.49 160.71 K 2.1 M
UEIC Universal Elect IN 20.17 88.26 M 0.90 4.67 102.95 K 2.08 M
ACTG Acacia Res-Acacia 7.1097 405.96 M 0.262 3.83 291.25 K 2.07 M
OZK Bank Ozk 3.5652 5.5 B 0.0297 0.84 518.68 K 1.85 M
WDFC WD-40 Company 21.6933 2.99 B 0.172 0.8 84 K 1.82 M
HHS Harte-Hanks 67.8208 29.89 M 0.44 0.65 26.45 K 1.79 M
SAFT Safety Ins Group Inc 14.4297 1.53 B 0.1889 1.33 113.94 K 1.64 M
DAKT Daktronics Inc 4.9001 926.26 M 0.1337 2.81 333.82 K 1.64 M
BCPC Balchem Cp 14.9717 5.52 B 0.2015 1.36 107.74 K 1.61 M
FTEK Fuel Tech Inc 9.70 40.89 M 0.16 1.68 164.47 K 1.6 M
GLNG Golar Lng Ltd 5.0691 4.39 B 0.0474 0.94 311.81 K 1.58 M
RIOT Riot Blockchain Inc 571.4494 6.57 B 29.9637 5.53 2.69 K 1.54 M
PSMT Pricesmart Inc 13.6314 5.1 B 0.2685 2.01 107.91 K 1.47 M
MGEE Mge Energy Inc 17.0296 2.98 B 0.1421 0.84 85.9 K 1.46 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 71.09 5.22 B 1.45 2.08 15.13 M 1.08 B
PM Philip Morris International Inc 19.9723 310.1 B 0.1053 0.53 14.36 M 286.87 M
F Ford Motor Company 3.0889 47.56 B 0.1476 5.02 85.53 M 264.2 M
EOG Eog Resources 24.0948 83.04 B 0.3406 1.43 9.12 M 219.8 M
VLO Valero Energy Corp 9.6469 105.93 B 0.1485 1.56 15.49 M 149.44 M
NBR Nabors Industries 649.9139 1.38 B 12.9315 2.03 215.19 K 139.85 M
IP International Paper Company 11.5139 18.23 B 0.5403 4.92 11.49 M 132.34 M
VMI Valmont Industries 61.436 8.06 B 1.3637 2.27 1.95 M 119.85 M
TEL TE Connectivity Ltd 13.5746 62.2 B 0.0803 0.6 8.52 M 115.66 M
NRG NRG Energy 19.3213 20.41 B 0.7518 4.05 5.8 M 112.13 M
BRK-B Berkshire Hathaway Inc (Class B) 57.92 1.27 T 1.02 1.79 1.84 M 106.86 M
HUM Humana Inc 28.1658 54.04 B 0.7596 2.77 3.74 M 105.21 M
HRB H&R Block 9.2185 6.13 B 0.8347 9.96 11.34 M 104.49 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 65.48 0.92 1.43 1.51 M 99.14 M
AES The Aes Corp 7.3196 10.64 B 0.0945 1.31 13.42 M 98.26 M
LH Laboratory Corp of America Holdings 55.4923 30.08 B 0.4421 0.8 1.52 M 84.28 M
LNC Lincoln National Corp 10.9813 8.03 B 0.083 0.76 7.22 M 79.27 M
TPR Tapestry Inc 17.3976 26.02 B 0.1877 1.09 4.45 M 77.44 M
BXP Boston Properties 25.3716 11.33 B 0.6116 2.47 3.01 M 76.33 M
BRK-A Berkshire Hathaway Inc (Class A) 90000.00 1.27 T 1300.00 1.47 803 72.27 M
CVSA Covista Inc. 46.5484 3.93 B 2.0837 4.69 1.47 M 68.4 M
PSA Public Storage 35.4475 62.14 B 0.4981 1.43 1.93 M 68.32 M
SSL Sasol Ltd ADR 114.4003 9.17 B 2.3984 2.14 548.2 K 62.71 M
VNO Vornado Realty Trust 17.5954 7.07 B 0.2266 1.3 3.4 M 59.86 M
KMX Carmax Inc 14.70 7.55 B 0.18 1.24 3.88 M 56.99 M
CRK Comstock Resources 148.1486 4.46 B 1.0758 0.73 361.6 K 53.57 M
BWA Borgwarner Inc 12.5355 10.22 B 0.1688 1.36 4.23 M 53.05 M
DGX Quest Diagnostics Inc 41.6551 28.65 B 0.214 0.52 1.27 M 52.84 M
LUV Southwest Airlines Company 5.7724 22 B 0.0515 0.9 8.53 M 49.25 M
TDC Teradata Corp 21.5279 3.24 B 0.2572 1.21 2.13 M 45.79 M
NVR NVR Inc 502.39 15.49 B 4.90 0.98 88.34 K 44.38 M
STZ Constellation Brands Inc 10.7134 24.64 B 0.1605 1.52 4.12 M 44.12 M
RCL Royal Caribbean Cruises Ltd 11.122 86.47 B 0.2382 2.19 3.72 M 41.43 M
CB Chubb Ltd 27.2104 143.56 B 0.1722 0.64 1.46 M 39.78 M
IVZ Invesco Plc 9.4555 12.71 B 0.0743 0.79 4.1 M 38.73 M
CCK Crown Cork & Seal Company 22.8633 13.14 B 0.2273 1 1.69 M 38.69 M
RHI Robert Half International Inc 15.8137 4.3 B 0.1808 1.16 2.18 M 34.4 M
VTR Ventas Inc 16.4282 47.02 B 0.1925 1.19 2.08 M 34.22 M
EDU New Oriental Education & Technology Group ADR 15.4907 8.26 B 0.4668 3.11 2.17 M 33.55 M
PLD Prologis Inc 10.9112 125.1 B 0.0928 0.86 2.97 M 32.42 M
APH Amphenol Corp 3.4619 193.17 B 0.0186 0.54 9.21 M 31.87 M
HLF Herbalife Ltd 7.1917 1.67 B 0.0638 0.9 4.41 M 31.7 M
EW Edwards Lifesciences Corp 5.6692 61.61 B 0.0742 1.33 5.16 M 29.23 M
DLR Digital Realty Trust 18.3637 69.29 B 0.5789 3.26 1.55 M 28.48 M
MTD Mettler-Toledo International 77.15 34.59 B 0.43 0.56 365.66 K 28.21 M
MGA Magna International 6.8871 16.05 B 0.3342 5.1 3.99 M 27.48 M
RVTY RVTY 15.9396 17.23 B 0.1007 0.64 1.69 M 26.98 M
CRL Charles River Laboratories Intl 33.75 16.19 B 0.72 2.18 767.61 K 25.91 M
KIM Kimco Realty Corp 4.6812 16.98 B 0.0792 1.72 5.22 M 24.44 M
CRI Carter's Inc 18.2814 1.26 B 0.9137 5.26 1.33 M 24.29 M
CMP Compass Minerals Intl Inc 34.1025 945.83 M 0.6459 1.93 681.49 K 23.24 M
GPI Group 1 Automotive 22.3209 3.11 B 0.3003 1.36 897.6 K 20.04 M
PKG Packaging Corp of America 9.9488 22.37 B 0.4299 4.52 1.98 M 19.68 M
AGO Assured Guaranty Ltd 9.2359 3.29 B 0.0671 0.73 2.1 M 19.38 M
OC Owens Corning Inc 10.4888 8.94 B 0.0656 0.63 1.82 M 19.12 M
DOC Physicians Realty Trust 5.698 14.51 B 0.0296 0.52 3.28 M 18.71 M
EME Emcor Group 18.5646 28.87 B 0.323 1.77 997.6 K 18.52 M
LRN Stride Inc 21.55 3.19 B 0.67 3.21 821.35 K 17.7 M
WCN Waste Connections Inc 8.0783 48.54 B 0.0842 1.05 2.07 M 16.73 M
AXS Axis Capital Holdings 16.5582 7.8 B 0.1771 1.08 941.9 K 15.6 M
UDR United Dominion Realty Trust 5.5155 13.23 B 0.1548 2.89 2.81 M 15.49 M
GIL Gildan Activewear 5.9969 6.42 B 0.0649 1.09 2.43 M 14.58 M
CDP Copt Defense Properties 14.0956 3.84 B 0.0961 0.69 1.01 M 14.26 M
MAC Macerich Company 7.2601 7.41 B 0.0866 1.21 1.95 M 14.13 M
DINO HF Sinclair Corp 4.5279 17.51 B 0.068 1.52 3.04 M 13.79 M
BKD Brookdale Senior Living Inc 9.74 2.19 B 0.28 2.96 1.41 M 13.75 M
NLY Annaly Capital Management Inc 7.3619 13.91 B 0.0438 0.6 1.85 M 13.61 M
THG The Hanover Insurance Group 23.9207 8.53 B 0.2761 1.17 565 K 13.52 M
LNN Lindsay Corp 27.6486 1.09 B 0.3341 1.22 488.1 K 13.5 M
WKC World Kinect Corp 18.2153 1.82 B 0.3711 2.08 728.45 K 13.27 M
CACI Caci International 42.71 14.19 B 0.60 1.42 308 K 13.15 M
OIS Oil States International 13.8311 512.56 M 0.12 0.88 941.15 K 13.02 M
MD Mednax Inc 42.13 2.45 B 1.01 2.46 296.47 K 12.49 M
O Realty Income Corp 9.3732 56.1 B 0.124 1.34 1.31 M 12.28 M
ELS Equity Lifestyle Properties 6.0959 12.5 B 0.0885 1.47 2.01 M 12.24 M
WTRG Essential Utilities Inc 9.1398 12.95 B 0.1072 1.19 1.3 M 11.86 M
GATX GATX Corp 16.7961 6.68 B 0.0979 0.59 701.27 K 11.78 M
SLGN Silgan Holdings 10.3063 0.0862 0.84 1.13 M 11.63 M
MKL Markel Corp 281.70 24.18 B 3.80 1.37 40.99 K 11.55 M
ELMES Elme Communities 10.5062 0.1268 1.22 1.08 M 11.39 M
ELME Elme Communities 10.5042 2.67 M 0.1268 1.22 1.08 M 11.38 M
WTM White Mountains Insurance Group 223.7767 5.38 B 2.8252 1.28 50.54 K 11.31 M
TTI Tetra Technologies 7.0006 948.47 M 0.1407 2.05 1.53 M 10.73 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 22.4779 44.94 B 0.1743 0.78 467.4 K 10.51 M
WEX Wex Inc 25.47 5.97 B 0.39 1.56 406.43 K 10.35 M
GGG Graco Inc 5.4578 11.61 B 0.109 2.04 1.88 M 10.26 M
QGEN Qiagen N.V. 17.0162 10.3 B 0.1556 0.92 584.94 K 9.95 M
DEI Douglas Emmett 4.9729 1.99 B 0.1217 2.51 1.87 M 9.31 M
MAA Mid-America Apartment Communities 19.1419 14.02 B 0.704 3.82 479.7 K 9.18 M
GHC Graham Holdings Company 167.8057 5.19 B 1.6296 0.98 54.45 K 9.14 M
BRO Brown & Brown 8.2989 23.86 B 0.0499 0.6 1.1 M 9.09 M
SF Stifel Financial Corp 12.5551 10.86 B 0.1071 0.86 671.96 K 8.44 M
EXP Eagle Materials Inc 22.5153 5.5 B 0.2141 0.96 364.23 K 8.2 M
CHH Choice Hotels International 16.1435 5.29 B 0.2215 1.39 491.8 K 7.94 M
UIS Unisys Corp 15.10 207.81 M 0.90 6.34 499.77 K 7.55 M
SKT Tanger Factory Outlet Centers 7.871 4.72 B 0.1068 1.38 957.6 K 7.54 M
SA Seabridge Gold 25.94 2.68 B 0.2592 1.01 280.68 K 7.28 M
LAZ Lazard Ltd 12.6999 4.34 B 0.2406 1.93 564.5 K 7.17 M
G Genpact Ltd 9.2574 7.29 B 0.1655 1.82 770.3 K 7.13 M
FBRT Franklin Bsp Realty Trust Inc 7.7454 465.39 M 0.1036 1.36 918.52 K 7.11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 82.68 2.09 2.59 1.5 M 124.28 M
FM First Quantum Minerals Ltd 10.5035 0.1307 1.26 3.95 M 41.47 M
TRP TC Energy Corp 12.7269 0.0731 0.58 2.77 M 35.23 M
MG Magna International Inc 7.3889 0.4791 6.93 2.07 M 15.32 M
X TMX Group Ltd 4.1135 0.0838 2.08 3.09 M 12.72 M
S Sherritt Intl Rv 4.5141 0.0345 0.77 2.61 M 11.79 M
L Loblaw CO 4.8408 0.0348 0.72 1.74 M 8.44 M
FFH Fairfax Financial Holdings Ltd 205.8885 4.4633 2.22 35.37 K 7.28 M
GTE Gran Tierra Energy Inc 40.50 0.30 0.75 151.32 K 6.13 M
GIL Gildan Activewear Inc 6.7839 0.1614 2.44 853.2 K 5.79 M
GIB-A CGI Inc 10.2464 0.1387 1.37 547.82 K 5.61 M
PAAS Pan American Silver Corp 16.5218 0.0919 0.56 247.11 K 4.08 M
BTE Baytex Energy Corp 12.6711 0.0841 0.67 319.78 K 4.05 M
CLS Celestica Inc Sv 7.88 0.12 1.55 437.2 K 3.45 M
VNP 5N Plus Inc 6.46 0.51 8.57 532.1 K 3.44 M
OTEX Open Text Corp 8.1536 0.0997 1.24 388.4 K 3.17 M
HR-UN H&R Real Estate Investment Trust 5.33 0.1505 2.91 504.31 K 2.69 M
BEI-UN Boardwalk Real Estate Investment Trust 17.8381 0.1091 0.62 150.43 K 2.68 M
VET Vermilion Energy Inc 13.0317 0.2185 1.71 175.5 K 2.29 M
QBR-B Quebecor Inc 3.7203 0.0564 1.54 499.6 K 1.86 M
WTE Westshore Terminals Investment Corp 4.7751 0.0704 1.5 321.21 K 1.53 M
ALA AltaGas Ltd 6.442 0.0401 0.63 237.36 K 1.53 M
KEY Keyera Corp 3.4265 0.0397 1.17 377.14 K 1.29 M
ATS Ats Corp 4.37 0.03 0.69 254.6 K 1.11 M
DII-B Dorel Industries Inc 7.6486 0.1365 1.82 80.74 K 617.53 K
LNR Linamar Corp 8.9427 0.1159 1.31 66.67 K 596.25 K
TCL-A Transcontinental Inc 3.6152 0.0891 2.53 163.28 K 590.3 K
WSP WSP Global Inc 15.0652 0.5682 3.92 32.97 K 496.76 K
BDT Bird Construction Inc 3.4908 0.063 1.84 138 K 481.73 K
MFI Maple Leaf Foods 5.1188 0.041 0.81 83.82 K 429.05 K
EQB EQB Inc 6.9463 0.3991 6.1 57.8 K 401.5 K
SEA Seabridge Gold Inc 23.2127 0.3604 1.58 14.85 K 344.71 K
AFN Ag Growth International Inc 13.7181 0.0698 0.51 24.8 K 340.21 K
BNE Bonterra Energy Corp 11.331 0.0776 0.69 17.97 K 203.63 K
TRZ Transat At Inc 10.74 0.17 1.61 15.72 K 168.85 K
MRT-UN Morguard Real Estate Investment Trust 3.4098 0.0353 1.05 49.07 K 167.32 K
PTM Platinum Group Metals Ltd 120.00 5.00 4.35 1.36 K 163.08 K
TOT Total Energy Services Inc 3.1765 0.0728 2.35 45.62 K 144.9 K
CGY Calian Group Ltd 8.1662 0.055 0.68 17.44 K 142.43 K
TXG Torex Gold Resources Inc 4.7296 0.5974 14.46 30 K 141.89 K
HBP Helix Biopharm 7.55 0.25 3.42 18.48 K 139.52 K
PBH Premium Brands Holdings Corp 4.839 0.0682 1.43 24.19 K 117.07 K
LNF Leons Furniture 5.3823 0.2586 5.05 20.22 K 108.84 K
WN-PC George Weston Ser 3 Prf 7.65 0.0941 1.25 9.67 K 73.98 K
EFR Energy Fuels Inc 17.50 1.50 9.38 4 K 69.93 K
GWO-PI Great West Lifeco 1St I Prf 7.5171 0.2266 3.11 8.65 K 65.02 K
SLF-PE Sun Life Financial Sr 5 Prf 7.1194 0.0745 1.06 8.93 K 63.54 K
BCE-PH Bce Inc Pref H 7.2849 0.0857 1.19 7.9 K 57.55 K
PIC-PA Premium Income Corp Pref A 5.241 0.0426 0.82 8.16 K 42.77 K
CSW-A Corby Spirit and Wine Limited 5.8961 0.0565 0.97 6.3 K 37.15 K
MRD Melcor Dev 3.2383 0.0211 0.66 10.03 K 32.46 K
BN-PM Brookfield Corporation 6.174 0.1579 2.62 4.96 K 30.59 K
AIF Altus Group Ltd 4.2285 0.0809 1.95 7.14 K 30.19 K
ELEF Silver Elephant Mining Corp 16.5373 2.1498 14.94 1.78 K 29.47 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.0818 0.0527 0.66 3.4 K 27.48 K
QBR-A Quebecor Inc 3.7331 0.0622 1.69 6.5 K 24.27 K
MSCL Satellos Bioscience Inc 103.20 7.20 7.5 221 22.81 K
BCE-PZ Bce Inc Pref Z 6.6115 0.035 0.53 3.41 K 22.55 K
FFN-PA North American Financial 15 Split Corp 3.2104 0.0571 1.81 7 K 22.47 K
ESM Euro Sun Mining Inc 5.8125 0.5449 10.34 3.61 K 20.96 K
BCE-PR BCE Inc Pref R 7.1958 0.2591 3.74 2.6 K 18.71 K
DFN-PA Dividend 15 Split Corp Pref A 3.8713 0.0404 1.05 4.6 K 17.81 K
PWF-PL Power Financial 5.1 Sr L Prf 7.9649 0.1942 2.5 2.2 K 17.52 K
LAS-A Lassonde Industries Inc 30.0821 0.4454 1.5 490 14.74 K
WPK Winpak Ltd 4.9886 0.3415 7.35 2.88 K 14.39 K
TXR Torex Resources Inc. 4.7061 0.5945 14.46 3 K 14.12 K
EIF Exchange Income Corp 3.3475 0.0487 1.48 3.4 K 11.38 K
PGIC-PA Premium Global Income Split Corp 5.2084 0.073 1.42 2.04 K 10.63 K
PGIC Premium Global Income Split Corp 48.6247 2.6338 5.73 144 7 K
STC Sangoma Technologies Corp 5.04 0.28 5.88 1.34 K 6.77 K
TGO Terago Inc 4.98 0.23 4.84 1.2 K 5.98 K
ATX ATEX Resources Inc. 21.00 3.00 16.67 283 5.94 K
ELF-PG E-L Financial Corp Ltd Pref G 6.5692 0.0583 0.9 800 5.26 K
ALC Algoma Central 3.2425 0.3243 11.11 1.03 K 3.36 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 8.6603 0.1144 1.34 300 2.6 K
XTD-PA TDb Split Corp Pref A 3.3148 0.1301 4.09 100 331.48

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 100.66 5.57 5.86 2.01 M 201.85 M
CDVIQ Cal Dive International Inc 8.63 9.86 K 0.06 0.7 1.12 M 9.7 M
GRLF Green Leaf Innovations Inc 3.75 52.27 K 0.25 7.14 2.53 M 9.49 M
ZVOI Zovio Inc 17.00 74.87 K 1.01 6.32 526.62 K 8.95 M
PARD Poniard Pharmaceuticals Inc 238.80 149 16.80 7.57 21.5 K 5.13 M
IGNT Ingen Technologies Inc 10.00 0.30 3.09 187.08 K 1.87 M
CBKCQ Christopher & Banks Corporation 6.1254 3.86 K 0.1643 2.76 284.52 K 1.74 M
XLWH Xinliwang International Holdings Company Ltd 200.00 21.84 K 50.00 33.33 6.81 K 1.36 M
CYRNQ CYRNQ 40.00 0.80 2.04 3.39 K 135.52 K
SYNE Synthesis Energy Systems Inc 73.60 157 0.64 0.88 1.81 K 133.22 K
TXCCQ TranSwitch Corporation 3.9361 0.0397 1.02 26.01 K 102.39 K
GTKP GateKeeper USA Inc 4.00 0.05 1.27 11.77 K 47.1 K
DKAM Drinks Americas Holdings Ltd 562.5008 278.3 K 37.5008 7.14 82 46.13 K
RGGI Resgreen Group International Inc 1100.00 48.75 K 100.00 10 34 37.4 K
YVRLF Liquid Media Group Ltd. 31.50 482 5.50 21.15 763 24.03 K
ESNC EnSync Inc 6.00 1 0.051 0.86 1.96 K 11.74 K
FDOGF Friday's Dog Holdings Inc. 8.0268 10.58 M 0.054 0.68 792 6.36 K
PPJE PPJ Healthcare Enterprises Inc 900.00 700.00 350 5 4.5 K
IDEA Aeon Ventures Inc 12.50 1.72 M 10.8333 649.98 200 2.5 K
STTO SITO Mobile Ltd. 10.50 5.13 K 0.40 3.96 90 945
USRM U.S. Stem Cell Inc 840.00 64.15 K 40.00 5 1 840
BLFE BioLife Sciences Inc 4.5001 318.35 K 0.75 20 133 598.51
BAJFF Camrova Resources Inc 7.60 0.14 1.88 56 425.6
LGBI Cannabiz Mobile Inc 15.60 64.81 K 1.20 8.33 5 78
MWWC Marketing Worldwide Corp 6000.00 200.51 M 300.00 5.26 0 0
AXPWQ Axion Power International Inc 980000.00 9.6 K 28000.00 2.94 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 288.00 48.00 20 150.1 K 43.23 M
KIP Kiplin Metals Inc 315.90 8.10 2.63 25 K 7.9 M
GBU Gabriel Resources Ltd 19.50 0.20 1.04 125.17 K 2.44 M
RET-A Reitmans (Canada) Limited 8.7634 0.1159 1.34 52.81 K 462.77 K
OYL CGX Energy Inc 11.00 0.30 2.8 33.76 K 371.38 K
AXL Arrow Exploration Corp 20.5128 3.4188 20 8 K 164.1 K
CD Cantex Mine Development Corp 21.00 1.50 7.69 5.24 K 109.98 K
DCOP District Copper Corp 5.00 1.00 25 11.66 K 58.33 K
ENA Enablence Technologies Inc 1416.00 24.00 1.72 35 49.56 K
KTN Kootenay Silver Inc 6.70 0.10 1.52 7.15 K 47.9 K
VRB Vanadiumcorp Resource Inc 11.50 0.50 4.55 2.7 K 31.05 K
BARU Baru Gold Corp 7.9313 0.098 1.25 3.05 K 24.19 K
CKG Chesapeake Gold Corp 3.96 0.02 0.51 5.2 K 20.59 K
HAN Hannan Metals Ltd 5.60 0.40 7.69 2.66 K 14.91 K
PUMA Puma Exploration Inc 9.00 1.00 12.5 1.2 K 10.8 K
FUSE Fuse Cobalt Inc 90.00 10.00 12.5 83 7.47 K
GR Great Atlantic Resources Corp 36.00 2.00 5.88 200 7.2 K
ROAR Lion Rock Resources Inc. 6.00 1.00 20 750 4.5 K
PURO Platauro Metals Corp. 23.3723 1.6695 7.69 191 4.46 K
SGLD Scorpio Gold Corporation 10.08 0.36 3.7 361 3.64 K
IB IBC Advanced Alloys Corp 8.40 1.20 16.67 417 3.5 K
BKM Pacific Booker Minerals Inc 5.40 0.15 2.86 500 2.7 K
STMP Stamper Oil & Gas Corp 479.9169 43.6288 10 5 2.4 K
KNG Kingsmen Resources Ltd 3.20 0.32 11.11 356 1.14 K
WPG West Point Gold Corp. 4.50 1.00 28.57 100 450
IDL Imaging Dynamics Company Ltd 43.75 2.0833 5 9 393.75
BRON Bronco Resources Corp. 16.40 6.40 64 12 196.8
JJ Jackpot Digital Inc 32.00 8.00 33.33 0 0
TNX TenX Protocols Inc. 264.2257 2.325 0.89 0 0
© 2026 - CastFwd Corp.