Gainers for 11 August 2009 from 00:00:00 until 23:59:59

Gainers for 11 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WWR Westwater Resources 6600.00 51.47 M 360.00 5.77 322 2.13 M
BKTI Bk Technologies Inc 10.4845 231.74 M 2.4716 30.85 122.06 K 1.28 M
CVU CPI Aerostructures 7.40 60.68 M 0.15 2.07 31.24 K 231.18 K
THM International Tower Hill Mines Ltd 3.03 407.02 M 0.0285 0.95 68.49 K 207.52 K
CPHI China Pharma Holdings 210.00 22.29 M 7.00 3.45 805 169.05 K
CEV Eaton Vance California Muni Income Trust 4.925 72.87 M 0.0581 1.19 11.63 K 57.26 K
DIT Amcon Distributing Company 44.3434 58.35 M 1.5406 3.6 1.2 K 53.21 K
GLU Gabelli Global Utility 5.6225 112.56 M 0.0362 0.65 5 K 28.11 K
PW Power REIT 8.8377 2.45 M 0.0748 0.85 2.6 K 22.98 K
LODE Comstock Mining Inc 395.0001 108.76 M 5.0001 1.28 27 10.67 K
TOVX Theriva Biologics Inc 3325.00 6.61 M 87.50 2.7 2 6.65 K
IPB Merrill Lynch & Company 6.7252 0.0974 1.47 800 5.38 K
GENC Gencor Industries IN 4.6827 257.1 M 0.1094 2.39 300 1.4 K
USBC USBC, Inc. 420.00 140.28 M 120.00 40 1 420

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 20.52 102.24 M 0.27 1.33 1.47 K 30.06 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 117.4844 1.0781 0.93 286.76 K 33.69 M
KC Coffee 136.90 1.05 0.77 13.22 K 1.81 M
ZL Soybean Oil 38.36 1.54 4.18 8.21 K 314.94 K
GC Gold 950.70 4.90 0.52 102 96.97 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 149.90 3.12 B 0.80 0.54 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMGN Amgen Inc 42.4855 251.89 B 1.0619 2.56 15.45 M 656.25 M
WMT Walmart Inc. 11.7585 1.02 T 0.0752 0.64 48.75 M 573.28 M
BKNG Booking Holdings Inc 6.036 118.68 B 0.1366 2.32 44.33 M 267.59 M
CSX CSX Corp 3.6725 96.42 B 0.0674 1.87 51.46 M 188.99 M
FITB Fifth Third Bancorp 6.0146 49.25 B 0.0369 0.62 29.31 M 176.3 M
MU Micron Technology 6.632 880.6 B 0.1658 2.56 19.85 M 131.63 M
URBN Urban Outfitters Inc 27.46 7.4 B 0.62 2.31 4.76 M 130.73 M
ADSK Autodesk Inc 23.99 55.26 B 0.12 0.5 5.41 M 129.67 M
MAR Marriot International 19.2634 108.97 B 0.3129 1.65 5.08 M 97.85 M
VRSN Verisign Inc 16.0357 28.08 B 0.2684 1.7 5.45 M 87.33 M
NTAP Netapp Inc 17.009 35.62 B 0.1027 0.61 4.84 M 82.38 M
KMB Kimberly-Clark Corp 37.6548 67.15 B 0.2138 0.57 2.04 M 76.86 M
JBHT J B Hunt Transport 25.851 21.71 B 0.1951 0.76 2.29 M 59.22 M
WEN Wendys Company 3.4162 1.58 B 0.2032 6.32 15.68 M 53.57 M
VTRS Viatris Inc 10.7876 23.91 B 0.073 0.68 4.88 M 52.65 M
JBLU Jetblue Airways Cp 5.33 1.42 B 0.22 4.31 9.82 M 52.32 M
FFIV F5 Networks Inc 36.28 17.56 B 0.35 0.97 1.36 M 49.49 M
CHRW C.H. Robinson Ww 37.5588 15.59 B 0.1992 0.53 1.27 M 47.52 M
CROX Crocs Inc 6.14 7.49 B 0.15 2.5 6.82 M 41.85 M
TCOM Trip.com Group Ltd ADR 12.7679 27.44 B 0.1069 0.84 2.56 M 32.7 M
JAZZ Jazz Pharma Plc 6.52 15.5 B 0.42 6.89 4.34 M 28.31 M
MAT Mattel Inc 12.2457 4.32 B 0.159 1.32 2.22 M 27.16 M
MYGN Myriad Genetics Inc 26.48 541.66 M 0.22 0.84 742.76 K 19.67 M
LOGI Logitech Int S.A. 11.4918 14.51 B 0.097 0.85 1.63 M 18.69 M
ARCB Arcbest Corp 25.3555 3.01 B 0.6225 2.52 661.62 K 16.78 M
ODFL Old Dominion Freight Line Inc 5.2451 35.96 B 0.1034 2.01 2.95 M 15.46 M
MYRG MYR Group Inc 22.79 4.25 B 2.22 10.79 659.7 K 15.03 M
REGN Regeneron Pharmaceuticals 22.349 98.84 B 0.139 0.63 515.7 K 11.53 M
INCY Incyte Corp 5.85 24.66 B 0.04 0.69 1.52 M 8.89 M
CVLT Commvault Systems 18.80 6.22 B 0.17 0.91 369.68 K 6.95 M
INSG Inseego Corp 105.10 74.41 M 0.70 0.67 61.91 K 6.51 M
AVAV Aerovironment Inc 29.73 5.97 B 0.31 1.05 202.74 K 6.03 M
POWI Power Integratn 12.97 2.47 B 0.1729 1.35 462.6 K 6 M
LINC Lincoln Educational 18.4976 723.57 M 0.3542 1.95 293.76 K 5.43 M
LNT Alliant Energy Corp 7.3433 19.04 B 0.0563 0.77 680.21 K 5 M
SAIA Saia Inc 12.66 9.13 B 0.3467 2.82 376.91 K 4.77 M
SKYW Skywest Inc 12.2966 3.13 B 0.0623 0.51 327.83 K 4.03 M
MZTI MZTI 28.0858 3.02 B 0.1546 0.55 111.3 K 3.13 M
IMCI Infinite Group Inc. Common Stock 33.00 677 3.75 12.82 87.6 K 2.89 M
STRL Sterling Constructio 17.45 8.92 B 0.58 3.44 158.85 K 2.77 M
FTEK Fuel Tech Inc 9.95 40.89 M 0.10 1.02 234.38 K 2.33 M
NEPH Nephros Inc 296.9996 33.15 M 23.3998 8.55 7.26 K 2.16 M
RAIL Freightcar America 18.7055 162.32 M 0.1545 0.83 113.85 K 2.13 M
OPCH Option Care Health Inc 23.56 4.74 B 0.60 2.61 88.25 K 2.08 M
GEG Great Elm Group Inc 32.16 66.63 M 0.72 2.29 64.25 K 2.07 M
RICK RCI Hospitality Hold 7.9978 209.46 M 0.3199 4.17 235.7 K 1.89 M
SEED Origin Agritech Ltd 48.30 9.28 M 2.90 6.39 35.76 K 1.73 M
EHTH Ehealth Inc 16.49 13.13 M 0.10 0.61 101.95 K 1.68 M
PERI Perion Network Ltd 20.031 369.09 M 0.6867 3.55 81.78 K 1.64 M
DORM Dorman Products Inc 6.7691 3.9 B 0.3875 6.07 195.75 K 1.33 M
APYX Apyx Medical Corp 9.30 118.37 M 0.34 3.79 139.01 K 1.29 M
CAAS China Automotive Sys 6.5382 134.7 M 0.0655 1.01 159.95 K 1.05 M
MGEE Mge Energy Inc 18.2529 2.98 B 0.1167 0.64 47.88 K 873.91 K
VHC VirnetX Holding Corp Common Stock 54.956 39.48 M 7.4436 15.67 15.7 K 862.53 K
IOSP Innospec Inc 9.8148 1.98 B 0.19 1.97 82.95 K 814.13 K
VS Versus Systems Inc 26.88 4.61 M 6.528 32.08 30 K 806.4 K
WLFC Willis Lease Fin C 14.1998 974.31 M 0.3275 2.36 54.14 K 768.83 K
GRVY Gravity Ltd ADR 8.52 491.98 M 0.12 1.43 86.78 K 739.37 K
PPC Pilgrim's Pride 3.3617 6.7 B 0.0192 0.57 209.76 K 705.14 K
SHBI Shore Bancshares Inc 13.5185 755.07 M 0.3149 2.38 51.98 K 702.72 K
UTSI Utstarcom Holdings C 19.44 18.29 M 0.48 2.53 34.67 K 674.08 K
TZOO Travelzoo Inc 12.84 53.77 M 0.86 7.18 44.9 K 576.52 K
PGC Peapack Gladstone FI 15.0538 817.61 M 0.3014 2.04 38.03 K 572.45 K
VICR Vicor Cp 7.1199 7.34 B 0.1355 1.94 78.63 K 559.81 K
PLPC Preformed Line Prd 27.6272 1.4 B 0.2733 1 18.4 K 508.34 K
KAVL Kaival Brands Innovations Group Inc 236.88 390.71 K 25.20 11.9 2.12 K 502.19 K
SVRA Savara Inc 245.00 953.33 M 1.75 0.72 1.81 K 443.69 K
MDGL Madrigal Pharmaceuticals Inc 105.00 9.93 B 1.75 1.69 4.01 K 420.63 K
SCNX Scienture Holdings, Inc. 40368.5039 4.76 M 7288.7266 22.03 10 403.69 K
SBCF Seacoast Banking Cp 12.3899 3.25 B 0.4868 4.09 30.38 K 376.41 K
ONCY Oncolytics Biotech Inc 19.475 48.45 M 2.375 13.89 18.79 K 365.97 K
MCHX Marchex Inc 3.4684 62.52 M 0.0462 1.35 95.53 K 331.35 K
MPAA Motorcar Parts Amer 5.00 144.37 M 0.33 7.07 65.54 K 327.68 K
PTIX Protagenic Therapeutics Inc 61.60 854.24 K 3.024 5.16 5.19 K 319.95 K
TRIB Trinity Bio ADR 18.7771 4.96 M 0.3206 1.74 16.16 K 303.44 K
ATRC Atricure Inc 4.09 2.89 B 0.21 5.41 70.37 K 287.81 K
HAFC Hanmi Financial Cp 9.0953 963.07 M 0.3049 3.47 29.78 K 270.84 K
GAIA Gaiam Inc 5.3682 31.66 M 0.0482 0.91 42.84 K 229.98 K
MNOV Medicinova Inc 6.7797 68.66 M 0.6797 11.14 33.76 K 228.88 K
WINA Winmark Corp 14.2566 966.93 M 0.2626 1.88 15.27 K 217.73 K
PPIH Perma-Pipe International Holdings Inc 7.25 231.64 M 0.40 5.84 29.97 K 217.28 K
LTBR Lightbridge Corp 540.0002 158.93 M 9.00 1.69 355 191.7 K
CDZI Cadiz Inc 11.98 268.66 M 0.13 1.1 15.87 K 190.12 K
OSBC Old Second Bancorp 5.2779 1.24 B 0.2358 4.68 35.21 K 185.86 K
OCFC Oceanfirst Financial Corp 7.035 1.77 B 0.078 1.12 25.83 K 181.74 K
VRTS Virtus Inv Partners 11.4945 810.95 M 0.1237 1.09 15.38 K 176.81 K
USLM U S Lime & Mineral 6.7873 3.19 B 0.1707 2.58 24.5 K 166.29 K
ULH Universal Logis Hld 11.7868 770.07 M 0.1272 1.09 13.04 K 153.65 K
PRSO Peraso Inc 16640.00 5.64 M 240.00 1.46 9 149.76 K
ORRF Orrstown Finl Svcs 25.0886 868.06 M 0.3448 1.39 5.9 K 148.07 K
CHNR China Natural Res 495.60 4.81 M 15.98 3.33 279 138.27 K
UONEK Urban One Inc 6.901 11.81 M 0.101 1.49 17.69 K 122.09 K
PXLW Pixelworks Inc 24.48 33.51 M 0.36 1.49 4.85 K 118.73 K
RILY B. Riley Financl 40.5389 116.58 M 2.8957 7.69 2.77 K 112.5 K
RGCO Rgc Resources Inc 4.6944 233.66 M 0.0886 1.92 22.36 K 104.99 K
ANIP ANI Pharma Inc 65.5201 1.64 B 2.16 3.41 1.57 K 103.13 K
BSIN Big Sky Industrial Inc. 124.1922 60.89 M 1.1447 0.93 810 100.6 K
ALLT Allot Communications 3.75 391.96 M 0.04 1.08 22.6 K 84.76 K
RCKY Rocky Brands Inc 3.1335 391.52 M 0.022 0.71 24.25 K 75.97 K
SGA Saga Communications 3.3352 44.63 M 0.0501 1.53 20.09 K 67.01 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 11.7866 1.02 T 0.0754 0.64 48.75 M 574.65 M
F Ford Motor Company 3.9744 47.56 B 0.0458 1.17 81.7 M 324.69 M
UNH Unitedhealth Group Inc 21.7057 365.09 B 0.5852 2.77 11.76 M 255.33 M
TGT Target Corporation 26.6795 73.35 B 0.1391 0.52 8.29 M 221.11 M
MMM 3M Company 36.2591 94.9 B 0.2186 0.61 5.74 M 208.25 M
UNP Union Pacific Corp 20.9724 179.67 B 0.2551 1.23 9.9 M 207.73 M
FITB Fifth Third Bancorp 5.9722 0.0366 0.62 29.31 M 175.06 M
M Macy's Inc 8.793 6.45 B 0.1364 1.58 15.96 M 140.3 M
NSC Norfolk Southern Corp 31.8232 73.65 B 0.8703 2.81 4.4 M 140.1 M
EMR Emerson Electric Company 22.7583 93.19 B 0.1139 0.5 6.02 M 136.96 M
CL Colgate-Palmolive Company 24.1721 79.23 B 0.1583 0.66 5.18 M 125.33 M
AON AON Plc 34.622 71.77 B 0.5545 1.63 3.34 M 115.78 M
RL Ralph Lauren Corp 52.8555 23.02 B 0.3386 0.64 2.15 M 113.69 M
BEN Franklin Resources 16.2396 18.3 B 0.0842 0.52 6.29 M 102.08 M
DHI D.R. Horton 10.8317 39.51 B 0.2643 2.5 8.47 M 91.71 M
TPR Tapestry Inc 19.3199 26.02 B 0.11 0.57 4.26 M 82.34 M
KMB Kimberly-Clark Corp 37.6548 36.33 B 0.2138 0.57 2.04 M 76.86 M
SCCC Sachem Capital Corp. 7.75% Note 192.8621 7.9579 4.3 364.1 K 70.22 M
LEN Lennar Corp 9.8387 19.89 B 0.1362 1.4 7.11 M 69.98 M
LH Laboratory Corp of America Holdings 55.7542 30.08 B 0.3029 0.55 1.23 M 68.63 M
DCH Dauch Corporation 3.43 1.11 B 0.03 0.88 19.78 M 67.83 M
BALL Ball Corporation 10.3835 17.04 B 0.2294 2.26 6.51 M 67.61 M
GME Gamestop Corp 4.1576 13.04 B 0.0909 2.24 15.79 M 65.63 M
AZO Autozone 148.75 52.46 B 0.77 0.52 428.56 K 63.75 M
OI Owens-Illinois 33.3327 763.56 M 0.5978 1.83 1.9 M 63.39 M
UNM Unumprovident Corp 12.8482 12.37 B 0.0825 0.65 4.6 M 59.15 M
CCK Crown Cork & Seal Company 23.4316 13.14 B 0.341 1.48 2.38 M 55.86 M
QGEN Qiagen N.V. 18.2336 10.3 B 0.8513 4.9 3 M 54.65 M
GAP Gap Inc 11.1163 7.4 B 0.0922 0.84 4.81 M 53.43 M
OSK Oshkosh Truck Corp 21.7378 8.64 B 0.3478 1.63 2.31 M 50.22 M
KBH KB Home 14.5404 2.91 B 0.1391 0.97 3.15 M 45.84 M
DUK Duke Energy Corp 22.4331 100.71 B 0.115 0.52 1.97 M 44.28 M
SF Stifel Financial Corp 14.393 10.86 B 1.0078 7.53 2.89 M 41.54 M
ETR Entergy Corp 19.7402 53.11 B 0.2029 1.04 1.88 M 37.02 M
INGR Ingredion Inc 20.2926 5.94 B 0.4151 2.09 1.63 M 33.03 M
SJM J.M. Smucker Company 32.3211 14.17 B 0.1686 0.52 926.2 K 29.94 M
BC Brunswick Corp 7.7491 4.93 B 0.097 1.27 3.75 M 29.05 M
ED Consolidated Edison Company of New York 20.7599 44.75 B 0.1085 0.53 1.34 M 27.72 M
CNP Centerpoint Energy Inc 6.6725 27.3 B 0.0427 0.64 3.86 M 25.72 M
IAG Iamgold Corp 11.1124 9.89 B 0.1209 1.1 2.3 M 25.54 M
R Ryder System 25.0966 10.78 B 0.3043 1.23 935.7 K 23.48 M
EW Edwards Lifesciences Corp 5.4425 61.61 B 0.0983 1.84 3.72 M 20.23 M
LPL Lg Display Co. Ltd ADR 11.0201 2.54 B 0.1204 1.1 1.8 M 19.82 M
DEO Diageo Plc ADR 38.1041 56.5 B 0.3019 0.8 511.3 K 19.48 M
VMI Valmont Industries 68.1098 8.06 B 0.5626 0.83 281.89 K 19.2 M
BR Broadridge Financial Solutions Llc 13.5522 21.77 B 0.6224 4.81 1.36 M 18.47 M
ENFY Enlightify Inc. 155.0945 1.58 K 3.3218 2.19 118.28 K 18.34 M
JBL Jabil Inc. 8.0827 26.18 B 0.0912 1.14 1.97 M 15.93 M
HUN Huntsman Corp 3.9147 1.67 B 0.1225 3.23 4.02 M 15.74 M
AWI Armstrong World Industries Inc 16.7534 7.35 B 1.6965 11.27 923.7 K 15.48 M
AJG Arthur J. Gallagher & Company 15.4592 72.55 B 0.3253 2.15 765.3 K 11.83 M
UL Unilever Plc ADR 17.375 142.57 B 0.1051 0.61 490.44 K 8.52 M
HR Healthcare Realty Trust Inc 4.7692 6.71 B 0.0342 0.72 1.78 M 8.51 M
CRI Carter's Inc 19.0094 1.26 B 0.1634 0.87 401.6 K 7.63 M
TTI Tetra Technologies 7.6426 948.47 M 0.044 0.58 997.6 K 7.62 M
AMN Amn Healthcare Services Inc 6.0106 1.47 B 0.2818 4.92 1.14 M 6.87 M
RAMP Liveramp Holdings Inc 9.81 2.34 B 0.11 1.13 543.6 K 5.33 M
ATR Aptargroup 27.7642 9.07 B 0.4064 1.49 190.8 K 5.3 M
LYV Live Nation Entertainment 6.50 41.57 B 0.41 6.73 791.12 K 5.14 M
CWT California Water Service Group Holding 12.7965 3.11 B 0.0974 0.77 357.07 K 4.57 M
WST West Pharmaceutical Services 17.4272 29.01 B 0.0884 0.51 249.2 K 4.34 M
BKH Black Hills Corp 14.038 6.61 B 0.0855 0.61 306 K 4.3 M
UVV Universal Corp 16.2988 941.49 M 0.245 1.53 260.3 K 4.24 M
BHE Benchmark Electronics 13.303 2.25 B 0.091 0.69 270.9 K 3.6 M
FIX Comfort Systems USA 10.3231 39.15 B 0.2108 2.08 334.28 K 3.45 M
SXT Sensient Technologies Corp 17.917 4.97 B 0.0984 0.55 191.6 K 3.43 M
AVNT Avient Corp 3.8652 4.1 B 0.1271 3.4 828.8 K 3.2 M
JBTM JBTMarel Corp 14.0767 6.41 B 0.2094 1.51 218.06 K 3.07 M
IMAX Imax Corp 9.11 2.65 B 0.06 0.66 310.11 K 2.83 M
GEF Greif Bros. Corp 29.0706 4.03 B 0.3143 1.09 90.5 K 2.63 M
NUS Nu Skin Enterprises 11.2721 196.17 M 0.0686 0.61 229.8 K 2.59 M
SR Spire Inc 17.0788 5.25 B 0.3975 2.38 144.4 K 2.47 M
AIN Albany International Corp 11.3422 1.94 B 0.0916 0.81 207 K 2.35 M
EVR Evercore Partners Inc 16.0467 11.26 B 0.1242 0.78 144.4 K 2.32 M
RGR Sturm Ruger & Company 6.1999 806.1 M 0.1053 1.73 369.94 K 2.29 M
AWR American States Water Company 11.9842 3.52 B 0.2022 1.72 184.19 K 2.21 M
RHP Ryman Hospitality Properties REIT 8.4185 9.32 B 0.0974 1.17 230.8 K 1.94 M
SNN Smith & Nephew Snats ADR 11.1288 13.09 B 0.1204 1.09 174.43 K 1.94 M
TNC Tennant Company 22.2208 1.27 B 0.5823 2.69 86.74 K 1.93 M
BTI British American Tobacco Industries ADR 11.7797 132.98 B 0.1233 1.06 162 K 1.91 M
NMR Nomura Holdings Inc ADR 4.8686 28.35 B 0.1197 2.52 301.5 K 1.47 M
GIC Global Industrial CO 7.1294 1.78 B 0.1248 1.78 188.6 K 1.34 M
NGG National Grid Transco Plc ADR 16.6503 84.74 B 0.1964 1.19 58.81 K 979.15 K
SAFE Safehold Inc 5.2208 690.07 M 0.0642 1.25 167.38 K 873.83 K
VHC Virnetx Holding Corp 54.956 47.96 M 7.4436 15.67 15.7 K 862.53 K
FUN Cedar Fair LP 5.6705 1.18 B 0.1345 2.43 134.49 K 762.62 K
GEL Genesis Energy LP 4.9812 1.57 B 0.0688 1.4 138 K 687.41 K
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.1106 155.17 B 0.0291 0.71 151.9 K 624.4 K
YPF Ypf Sociedad Anonima ADR 30.2116 14.86 B 1.9348 6.84 16.32 K 492.99 K
BXMT Blackstone Mortgage Trust Inc Cl A 3.1493 1.77 B 0.2526 8.72 143.87 K 453.09 K
RELX Relx Plc ADR 4.1846 70.3 B 0.039 0.94 108 K 451.94 K
WHG Westwood Holdings Group Inc 16.4821 179.03 M 0.0892 0.54 20.35 K 335.48 K
AKO-B Embotelladora Andina S.A 7.4482 4.52 B 0.1777 2.44 39.32 K 292.83 K
BUD Anheuser-Busch Inbev S.A. ADR 29.7238 167 B 0.184 0.62 9.6 K 285.35 K
CVU CPI Aerostructures Inc 7.40 0.15 2.07 31.24 K 231.18 K
QXO Qxo Inc 146.0064 73.0032 100 1.58 K 230.69 K
LEN-B Lennar Corporation 7.8895 19.4 B 0.0949 1.22 27.5 K 216.97 K
VRTS Virtus Investment Partners 12.8274 0.138 1.09 15.38 K 197.31 K
CTO Consolidated-Tomoka Land Company 5.5616 787.61 M 0.0714 1.3 33.89 K 188.5 K
NRT North European Oil Royality Trust 6.5715 66.82 M 0.0403 0.62 27.6 K 181.37 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELD Eldorado Gold 55.4785 0.2885 0.52 2.51 M 139.11 M
FM First Quantum Minerals Ltd 12.9329 0.099 0.77 2.2 M 28.4 M
RCI-B Rogers Communications Inc 15.6803 0.2091 1.35 1.64 M 25.7 M
IMG Iamgold Corp 12.1901 0.2321 1.94 1.57 M 19.16 M
T Telus Corp 3.6695 0.0475 1.31 2.81 M 10.31 M
FFH Fairfax Financial Holdings Ltd 247.2565 6.1131 2.54 40.23 K 9.95 M
MX Methanex Corp 12.945 0.1039 0.81 516.21 K 6.68 M
FNV Franco-Nevada Corp 21.9283 0.5507 2.58 290.9 K 6.38 M
HBM Hudbay Minerals Inc 7.7105 0.1836 2.44 804.2 K 6.2 M
STN Stantec Inc 11.9952 0.2569 2.19 271.41 K 3.26 M
OTEX Open Text Corp 8.073 0.0594 0.74 354.8 K 2.86 M
CAE Cae Inc 6.6116 0.092 1.41 427.18 K 2.82 M
CEF Sprott Physical Gold Silver Trust 12.9907 0.169 1.32 175.24 K 2.28 M
AGI Alamos Gold Inc Cls A 8.1542 0.0578 0.71 235.87 K 1.92 M
CAS Cascades Inc 3.5283 0.3042 9.44 510.46 K 1.8 M
MFC-PB Manulife Finl Srs 2 Prf 8.364 0.0614 0.74 187.63 K 1.57 M
WFG West Fraser Timber CO Ltd 12.2313 0.2474 2.06 125.4 K 1.53 M
AAV Advantage Oil & Gas Ltd 5.50 0.05 0.92 257.98 K 1.42 M
TRZ Transat At Inc 12.55 0.20 1.62 100.44 K 1.26 M
MRE Martinrea International Inc 5.962 0.0817 1.39 135.32 K 806.75 K
MFI Maple Leaf Foods 5.3648 0.0352 0.66 110.11 K 590.73 K
NDM Northern Dynasty Minerals Ltd 6.90 0.05 0.73 71.8 K 495.42 K
BU Burcon Nutrascience Corp 119.9338 4.9628 4.32 3.14 K 376.95 K
BDT Bird Construction Inc 4.0514 0.0394 0.98 87 K 352.47 K
ITH International Tower Hill Mines Ltd 3.50 0.09 2.64 83.7 K 292.95 K
CIGI Colliers International Group Inc 9.9158 0.0685 0.7 29.34 K 290.93 K
ACO-X ATCO Ltd 11.3169 0.1304 1.17 23.81 K 269.47 K
VNP 5N Plus Inc 6.54 0.04 0.62 36.8 K 240.67 K
ALS Altius Minerals Corp 5.0459 0.0668 1.34 44.43 K 224.19 K
MRT-UN Morguard Real Estate Investment Trust 3.8522 0.0855 2.27 43.8 K 168.74 K
DCM Data Communications Mgmt Corp 153.6743 7.81 M 2.1644 1.43 984 151.22 K
PWF-PF Power Financial 5.25 Sr E Prf 8.6873 0.0899 1.05 15.99 K 138.88 K
GAU Galiano Gold Inc 3.35 0.04 1.21 35.2 K 117.92 K
POW-PC Power Corporation of Canada Pref C 9.124 0.1539 1.72 10.95 K 99.91 K
SII Sprott Inc 18.478 0.14 0.76 4.8 K 88.69 K
SLF-PD Sun Life Financial Sr 4 Prf 8.0237 0.0415 0.52 10.4 K 83.45 K
AIF Altus Group Ltd 5.5133 0.1037 1.92 11.15 K 61.48 K
BN-PM Brookfield Corporation 6.8437 0.0693 1.02 8.48 K 58.03 K
BPS-PA Brookfield Property Split Corp Pref A 8.0619 0.173 2.19 7 K 56.43 K
BDI Black Diamond Group Ltd 3.6685 0.0749 2.08 14.66 K 53.79 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.655 0.0449 0.52 6.12 K 52.97 K
BPS-PB Brookfield Property Split Corp Pref B 9.0208 0.1472 1.66 5.6 K 50.52 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.1832 0.2215 4.46 9.42 K 48.83 K
CGI CDN General Inv 6.83 0.0588 0.87 7.02 K 47.95 K
POW-PB Power Corporation of Canada Pref B 8.9462 0.2512 2.89 5.21 K 46.65 K
BBD-PD Bombardier Inc Pref D 4.668 0.1226 2.7 7.62 K 35.56 K
BCE-PF BCE Inc Pref AF 7.4863 0.0609 0.82 4.7 K 35.19 K
BCE-PI BCE Inc Pref AI 8.5214 0.1671 2 3.63 K 30.93 K
BN-PK Brookfield Asset Management Inc Pref K 4.9966 0.1371 2.82 5.05 K 25.23 K
MSCL Satellos Bioscience Inc 117.60 2.40 2.08 208 24.46 K
HBP Helix Biopharm 10.95 0.15 1.39 2.1 K 22.99 K
PWF-PE Power Financial Corp Pref E 9.0276 0.1344 1.51 2.19 K 19.77 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.7289 0.0394 0.51 2.5 K 19.32 K
KEI Kolibri Global Energy Inc 6.80 0.10 1.49 2.64 K 17.95 K
BN-PC Brookfield Corporation 5.2977 0.4333 8.91 3.02 K 15.99 K
PWF-PH Power Financial Corp Pref H 9.0306 0.0715 0.8 1.7 K 15.35 K
SNDY Sunday Lake Gold Corp. 3.40 0.20 6.25 4.32 K 14.67 K
PBL Pollard Banknote Ltd 3.2301 0.2547 8.56 4.3 K 13.89 K
CGY Calian Group Ltd 8.4107 0.1747 2.12 1.6 K 13.46 K
OLY Olympia Financial Group Inc 7.6263 0.5001 7.02 1.6 K 12.2 K
BPO-PX Brookfield Office Properties Inc Pref X 3.955 0.0395 1.01 3 K 11.86 K
ELF-PG E-L Financial Corp Ltd Pref G 7.265 0.206 2.92 1.5 K 10.9 K
HPS-A Hammond Power Solutions Inc 5.1359 0.0261 0.51 2.1 K 10.79 K
WPK Winpak Ltd 5.7532 0.1411 2.51 1.56 K 8.96 K
BCE-PH Bce Inc Pref H 7.6227 0.2105 2.84 300 2.29 K
FRX Fennec Pharmaceuticals Inc 3.24 0.54 20 515 1.67 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 16940.00 4620.00 37.5 372.39 K 6.31 B
CGLO Hash Labs Inc 3.60 7.64 K 0.40 12.5 23.57 M 84.84 M
GRLF Green Leaf Innovations Inc 15.00 52.27 K 1.25 9.09 3.7 M 55.44 M
ZVOI Zovio Inc 20.21 74.87 K 0.87 4.5 540.31 K 10.92 M
TXIC Tongxin International Ltd 9.36 1.23 K 1.16 14.15 737.02 K 6.9 M
BYDDY BYD Company Limited 61.95 76.04 B 4.15 7.18 30.37 K 1.88 M
CGNH CardioGenics Holdings Inc 7.20 9.61 K 2.40 50 128.51 K 925.26 K
CBRI CMTSU Liquidation Inc 3.50 0.12 3.55 196.76 K 688.67 K
NTPIF Nam Tai Property Inc. 5.26 262.33 M 0.11 2.14 112.97 K 594.25 K
HDYNQ Hyperdynamics Corporation 7.36 1.28 21.05 68.22 K 502.13 K
SPDC Speed Commerce Inc 26.24 603 1.28 5.13 10.35 K 271.66 K
XDSL mPhase Technologies Inc 130.00 16.8 K 12.50 10.64 1.67 K 216.97 K
SIMPQ Simply Inc 499.975 1.55 K 4.975 1.01 153 76.5 K
YVRLF Liquid Media Group Ltd. 37.01 482 1.96 5.59 1.86 K 68.88 K
SEII Sharing Economy International Inc 8400.0088 645.17 K 300.0005 3.7 7 58.8 K
VALV Shengkai Innovations Inc 7.50 42.98 K 0.12 1.63 6.95 K 52.12 K
ESNC EnSync Inc 6.5165 1 0.1165 1.82 7.48 K 48.74 K
NEOM NeoMedia Technologies Inc 15.00 508.84 K 0.30 2.04 2.71 K 40.6 K
DKAM Drinks Americas Holdings Ltd 487.5004 278.3 K 7.50 1.56 70 34.13 K
PPJE PPJ Healthcare Enterprises Inc 8000.00 999.999 14.29 3 24 K
EARI Entertainment Arts Research Inc 45.00 1.11 M 5.00 12.5 475 21.38 K
KALY Kali Inc 18.75 101.82 K 3.75 25 300 5.62 K
TGHI Touchpoint Group Holdings Inc 5142.8599 344.25 K 257.145 5.26 1 5.14 K
PJET Priority Aviation Inc 1000.00 98.01 K 150.00 17.65 5 5 K
WDBG Woodbrook Group Holdings Inc 540.5405 42 90.0901 20 5 2.7 K
PTRC Petro River Oil Corp 120.00 10.00 9.09 12 1.44 K
REFG Medical Cannabis Payment Solutions Inc 30.00 182.51 K 5.00 20 41 1.23 K
HMNY Helios and Matheson Analytics Inc 299.2921 35.915 13.64 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BARU Baru Gold Corp 22.325 0.7833 3.64 241.55 K 5.39 M
AXL Arrow Exploration Corp 22.2222 1.7094 8.33 150 K 3.33 M
AEP Atlas Engineered Products Ltd 30.00 25.00 500 77 K 2.31 M
UCU Ucore Rare Metals Inc 3.10 0.10 3.33 88 K 272.8 K
REG Regulus Resources Inc 3.8298 0.6383 20 29.41 K 112.62 K
KG Klondike Gold Corp 4.50 0.75 20 20 K 90 K
SAG Sterling Metals Corp 180.00 6.39 M 30.00 20 404 72.72 K
SILV Silver Valley Metals Corp. 10.80 0.81 8.11 5.5 K 59.4 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 439 23.71 K
AVCR Avricore Health Inc 12.40 0.20 1.64 1.42 K 17.58 K
ILI Infinite Ore Corp 3.60 0.40 12.5 4.78 K 17.19 K
IB IBC Advanced Alloys Corp 7.20 0.60 9.09 1.41 K 10.14 K
TGX True North Gems Inc 390.00 30.00 8.33 25 9.75 K
STRM Storm Exploration Inc. 26.3999 0.48 1.85 208 5.49 K
INTR Intrepid Metals Corp. 80.00 16.00 25 40 3.2 K
LOD Lode Gold Resources Inc. 16.20 1.80 12.5 167 2.71 K
PAR-H Parent Capital Corp 5.50 0.50 10 331 1.82 K
BTR Bonterra Resources Inc 122.00 6.00 5.17 10 1.22 K
NVT Nortec Minerals Corp 3.30 0.30 10 100 330
AUQ AuQ Gold Mining Inc 4.80 2.00 71.43 50 240
LQWD LQwD FinTech Corp 16.80 3.50 26.32 14 235.2
© 2026 - CastFwd Corp.