Gainers for 24 August 2009 from 00:00:00 until 23:59:59

Gainers for 24 August 2009 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 922.02 2.9 M 16.02 1.77 65.61 K 60.5 M
OBE Obsidian Energy Ltd 59.6928 650.71 M 0.5353 0.9 251.2 K 14.99 M
GTE Gran Tierra Energy Inc 40.70 335.05 M 0.70 1.75 249.81 K 10.17 M
APT Alpha Pro Tech 4.48 63.07 M 0.7501 20.11 1.26 M 5.64 M
SEB Seaboard Corporation 1200.1573 3.59 B 106.5624 9.74 1.9 K 2.28 M
CVM Cel-Sci Corp 3600.00 22.51 M 225.00 6.67 574 2.07 M
GORO Gold Resource Corp 4.1089 544.27 M 0.1462 3.69 398.22 K 1.64 M
NAK Northern Dynasty Minerals 6.55 294.93 M 0.05 0.77 201.66 K 1.32 M
NOG Northern Oil and Gas 56.016 2.68 B 0.5666 1.02 18.88 K 1.06 M
STXS Stereotaxis Inc 34.2531 84.49 M 0.1876 0.55 16.46 K 563.84 K
ESP Espey Mfg. & Electronics 7.2139 139.82 M 0.3785 5.54 57.9 K 417.68 K
NNVC Nanoviricides Inc 66.50 31.41 M 9.10 15.85 3.31 K 219.85 K
DIT Amcon Distributing Company 45.9074 58.35 M 0.7781 1.72 4.6 K 211.17 K
CET Central Securities Corp 6.4338 1.67 B 0.0512 0.8 32.2 K 207.17 K
CPHI China Pharma Holdings 228.00 22.29 M 3.00 1.33 419 95.53 K
ARMP Armata Pharmaceuticals Inc 2030.00 143.89 M 70.00 3.57 42 85.26 K
AGIG AGIG 350.4719 35.34 M 3.6892 1.06 202 70.8 K
FRD Friedman Industries Inc 3.9978 271.78 M 0.0269 0.68 16.2 K 64.76 K
CMT Core Molding Technologies Inc 3.2146 189.66 M 0.0693 2.2 10.7 K 34.4 K
ENSV Enservco Corpporation 14.25 29.09 K 0.90 6.74 2.2 K 31.35 K
JOB General Employment Enterprises 12.401 702.05 M 1.001 8.78 2.33 K 28.94 K
IPB Merrill Lynch & Company 6.7253 0.039 0.58 400 2.69 K
UUUU Energy Fuels Inc 15.50 1.75 B 0.725 4.91 139 2.15 K
BDL Flanigan's Enterprises 4.5899 117.71 M 0.2253 5.16 400 1.84 K
IOR Income Opportunity Realty Trust 7.10 75.22 M 0.6001 9.23 200 1.42 K
GBR New Concept Energy Inc 7.02 4.06 M 0.27 4 200 1.4 K
BMNR Bitmine Immersion Technologies Inc 479.8591 10.6 B 111.9671 30.43 2 959.72
AIRI Air Industries Group Inc 66.9942 12.14 M 6.3644 10.5 6 401.97
UAVS Ageagle Aerial Systems Inc 693698.50 21.66 M 419968.8125 153.42 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 119.7656 0.9536 0.8 333.15 K 39.9 M
T Crude Oil WTI 74.37 623.54 B 0.48 0.65 208.7 K 15.52 M
ZL Soybean Oil 37.72 1.39 3.83 27.03 K 1.02 M
CT Cotton 56.92 0.47 0.83 69 3.93 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 11.5794 3.6 T 0.0862 0.75 98.5 M 1.14 B
GOOGL Alphabet Inc Class A 11.6338 3.64 T 0.0866 0.75 98.04 M 1.14 B
MSFT Microsoft Corporation 18.2737 3.89 T 0.1706 0.94 54.18 M 990.09 M
FSLR First Solar Inc 124.08 18.42 B 2.54 2.09 6.07 M 752.81 M
WFRD Weatherford International Plc 20.6292 6.27 B 0.3793 1.87 11.27 M 232.58 M
EBAY Ebay Inc 8.2987 53.08 B 0.056 0.68 25.26 M 209.61 M
HON Honeywell International Inc. Common Stock 23.343 70.51 B 0.595 2.62 8.79 M 205.22 M
AMD Advanced Micro Devices 4.00 875.91 B 0.30 8.11 49.76 M 199.02 M
BCRX Biocryst Pharma Inc 12.60 1.96 B 2.55 25.37 8.96 M 112.91 M
VTRS Viatris Inc 11.8574 23.91 B 0.1945 1.67 7.89 M 93.6 M
CTSH Cognizant Tech Sol 15.3347 28.17 B 0.1367 0.9 5.79 M 88.78 M
NVAX Novavax Inc 104.20 1.41 B 9.00 9.45 791.83 K 82.51 M
SOHU Sohu.com Inc ADR 64.52 350.86 M 0.43 0.67 1.04 M 67.18 M
BKR Baker Hughes A Ge Co. Cl A 19.5759 49.1 B 0.2348 1.21 3.37 M 66.01 M
SIRI Sirius XM Holdings 5.7996 10.72 B 0.2383 4.28 10.99 M 63.73 M
STLD Steel Dynamics Inc 11.7184 32.63 B 0.103 0.89 4.84 M 56.77 M
MYGN Myriad Genetics Inc 25.94 541.66 M 0.90 3.59 1.88 M 48.8 M
HAS Hasbro Inc 16.0443 16.86 B 0.1413 0.89 2.91 M 46.61 M
UAL United Airlines Holdings Inc 6.03 35.51 B 0.03 0.5 7.72 M 46.58 M
PTEN Patterson-Uti Energy 11.1571 4.16 B 0.1868 1.7 3.74 M 41.73 M
SSKN Strata Skin Scien 4719.9995 588 759.999 19.19 8.81 K 41.56 M
PEGA Pegasystems Inc 7.699 5.31 B 0.5938 8.36 5.37 M 41.31 M
HURN Huron Consulting 19.10 2.68 B 0.10 0.53 2.06 M 39.39 M
MLCO Melco Resorts & Entertainment ADR 4.7522 1.53 B 0.0885 1.9 7.78 M 36.95 M
TCOM Trip.com Group Ltd ADR 12.9769 27.44 B 0.1816 1.42 2.78 M 36.06 M
VEON Veon Ltd ADR 205.9158 5.45 B 6.1042 3.05 155.25 K 31.97 M
AAL American Airlines Group 3.0073 8.73 B 0.0377 1.27 10.39 M 31.24 M
WTW Weight Watchers International, Inc 50.0912 30.92 B 0.8513 1.73 495.2 K 24.81 M
ACAD Acadia Pharmaceutica 6.23 3.23 B 0.59 10.46 3.71 M 23.13 M
DOX Amdocs Ltd Ord 19.2347 4.68 B 0.1015 0.53 1.13 M 21.79 M
PAAS Pan Amer Silver Corp 15.0802 15.46 B 0.0769 0.51 1.25 M 18.84 M
PRDO Perdoceo Education Corp 23.2825 1.81 B 0.2264 0.98 793.6 K 18.48 M
VIAV Viavi Solutions 3.7353 7.55 B 0.0284 0.77 4.45 M 16.61 M
LAMR Lamar Advertis A 13.4041 16.43 B 0.3804 2.92 1.23 M 16.49 M
TTWO Take-Two Interactive Software 10.37 42.6 B 0.08 0.78 1.34 M 13.88 M
NDSN Nordson Corp 22.7549 18.09 B 0.547 2.46 608 K 13.83 M
JAZZ Jazz Pharma Plc 6.52 15.5 B 0.24 3.82 2.01 M 13.13 M
FDS FactSet Research Systems Inc 47.1174 11.73 B 0.2487 0.53 274.35 K 12.93 M
AIFU Fanhua Inc. 289.3502 483.86 M 28.6205 10.98 40.1 K 11.6 M
MELI MercadoLibre Inc 31.0176 75.61 B 0.5136 1.68 367.56 K 11.4 M
ODFL Old Dominion Freight Line Inc 5.2508 35.96 B 0.0411 0.79 2.15 M 11.29 M
ALNY Alnylam Pharmaceuticals 24.09 22.11 B 1.17 5.1 436.5 K 10.52 M
PRGS Progress Software 13.5524 1.79 B 0.1717 1.28 767.11 K 10.4 M
ARCB Arcbest Corp 27.2405 3.01 B 0.1753 0.65 369.99 K 10.08 M
CBRL Cracker Barrel 15.3654 1.5 B 0.1385 0.91 571.4 K 8.78 M
MZTI MZTI 33.7854 3.02 B 0.5925 1.79 254.9 K 8.61 M
ALGN Align Technology 13.60 11.86 B 0.29 2.18 623.83 K 8.48 M
IONS Ionis Pharmaceuticals 16.00 4.83 B 0.08 0.5 483.1 K 7.73 M
WAFD Washington Federal 9.9348 2.18 B 0.0662 0.67 768.34 K 7.63 M
LNT Alliant Energy Corp 7.5541 19.04 B 0.0506 0.67 986.03 K 7.45 M
EVRG Evergy Inc 10.594 20.47 B 0.0669 0.64 683.3 K 7.24 M
ANDE Andersons Inc 14.1916 1.86 B 0.1691 1.21 500.1 K 7.1 M
FOCL EDAP TMS S.A. 3.92 153.22 M 0.12 3.16 1.8 M 7.06 M
MEOH Methanex Cp 11.7763 5.45 B 0.1798 1.55 582.4 K 6.86 M
SHOO Steven Maddens Ltd 5.392 3.07 B 0.0441 0.82 1.27 M 6.83 M
MIDD Middleby Corp 17.2367 6.11 B 0.3901 2.32 381.11 K 6.57 M
NTCT Netscout Systems 11.21 2.34 B 0.27 2.47 554.74 K 6.22 M
AVAV Aerovironment Inc 28.88 5.97 B 0.38 1.33 198.08 K 5.72 M
AVNW Aviat Networks Inc 35.94 223.1 M 0.48 1.35 159.04 K 5.72 M
SANM Sanmina Corp 5.25 8.48 B 0.11 2.14 1.02 M 5.34 M
EZPW Ezcorp Inc 13.23 1.69 B 0.46 3.6 401.74 K 5.32 M
MNKD Mannkind Corp 39.10 1.33 B 1.15 3.03 130.3 K 5.09 M
INSG Inseego Corp 102.70 74.41 M 1.30 1.28 47.08 K 4.84 M
INSM Insmed Inc 9.30 26.58 B 0.10 1.09 519.71 K 4.83 M
AGEN Agenus Inc 247.2888 303.94 M 9.4205 3.96 19.5 K 4.82 M
LIVN Livanova Plc OR Sh 16.28 5.03 B 0.26 1.62 282.37 K 4.6 M
FCFS First Cash Fin Svcs 16.8269 7.92 B 0.3139 1.9 271.45 K 4.57 M
CVLT Commvault Systems 18.56 6.22 B 0.11 0.6 235.84 K 4.38 M
ASPS Altisource Portfolio 104.4865 63.34 M 4.4652 4.46 41.32 K 4.32 M
MKSI Mks Instruments Inc 15.1684 14.58 B 0.1885 1.26 282.7 K 4.29 M
CRESY Cresud Sacif ADR 5.9419 690.43 M 0.7591 14.65 720.07 K 4.28 M
INDB Independent Bk Corp 15.1936 3.96 B 0.1005 0.67 281.6 K 4.28 M
RRGB Red Robin Gourmet Burgers Inc 19.89 166.54 M 0.14 0.71 213.04 K 4.24 M
ARAY Accuray Inc 7.52 336.56 M 0.12 1.62 561.82 K 4.22 M
HELE Helen of Troy Ltd 21.78 872.94 M 0.45 2.11 188.04 K 4.1 M
BJRI Bj's Restaurants Inc 16.6872 1.19 B 0.1654 1 239.61 K 4 M
ICLR Icon Plc 23.31 14.58 B 0.26 1.13 156.42 K 3.65 M
VERU Veru Inc 66.8642 35.64 M 2.081 3.21 53.57 K 3.58 M
PAA Plains All American Pipeline LP 7.4225 17.24 B 0.0701 0.95 482.2 K 3.58 M
ZBRA Zebra Technologies 25.17 15.26 B 0.21 0.84 136.32 K 3.43 M
MFIC Midcap Financial Investment Corp 3.9894 838.55 M 0.0264 0.67 830.67 K 3.31 M
QDEL Quidel Cp 15.91 736.9 M 0.22 1.4 207.5 K 3.3 M
ENTG Entegris Inc 3.8969 22.52 B 0.1245 3.3 831.54 K 3.24 M
BLKB Blackbaud Inc 17.5532 2.44 B 0.2899 1.68 182.94 K 3.21 M
NVEC Nve Corp 28.2673 392.61 M 0.4328 1.55 112.5 K 3.18 M
CENT Central Garden 10.3697 2.95 B 0.0939 0.91 302.83 K 3.14 M
SSP E.W. Scripps Company 5.9273 334.54 M 0.122 2.1 527.34 K 3.13 M
AEIS Advanced Energy 10.6774 8.89 B 0.3236 3.13 283.6 K 3.03 M
CLDX Celldex Therapeutics 98.40 2.26 B 7.95 8.79 30.24 K 2.98 M
BRKR Bruker Corp 9.8849 9.38 B 0.0767 0.78 297.4 K 2.94 M
ROCK Gibraltar Ind Inc 12.43 900.24 M 0.21 1.72 236 K 2.93 M
JAKK Jakks Pacific Inc 114.8153 413.88 M 1.6083 1.42 23.52 K 2.7 M
MSTR Strategy 6.284 47.25 B 0.085 1.37 418.56 K 2.63 M
TTEC Teletech Hlds 14.3238 145.42 M 0.2161 1.53 172.83 K 2.48 M
TTMI TTM Technologies 10.20 7.81 B 0.18 1.8 239.92 K 2.45 M
EHTH Ehealth Inc 18.43 13.13 M 0.56 3.13 132.06 K 2.43 M
GIGM Gigamedia Ltd 23.65 15.14 M 0.15 0.64 101.67 K 2.4 M
NTGR Netgear Inc 10.5302 512.2 M 0.1054 1.01 223.11 K 2.35 M
GIII G-III Apparel Gp 6.9515 1.36 B 0.2582 3.86 332.6 K 2.31 M
CRMT America's Car-Mart 20.62 7.8 M 0.55 2.74 107.59 K 2.22 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 28817.1445 2.8 B 1204.6172 4.36 3.88 M 111.95 B
C Citigroup Inc 35.4116 205.26 B 0.8816 2.55 120.23 M 4.26 B
XOM Exxon Mobil Corporation 42.0023 695.87 B 0.813 1.97 25.6 M 1.08 B
FCX Freeport-Mcmoran Inc 23.4711 85.07 B 0.1363 0.58 29.31 M 688.02 M
AIG American International Group 21.1514 42.96 B 0.6248 3.04 31.05 M 656.76 M
COP ConocoPhillips 19.5666 170.93 B 0.4794 2.51 22.35 M 437.37 M
ORCL Oracle Corporation 18.3103 390.8 B 0.1723 0.95 22.22 M 406.83 M
LVS Las Vegas Sands 8.9829 26.16 B 0.1204 1.36 44.23 M 397.28 M
SLB Schlumberger N.V. 38.6013 76.27 B 0.5251 1.38 9.33 M 359.98 M
CVX Chevron Corp 36.611 429.01 B 0.5329 1.48 9.75 M 356.92 M
CAT Caterpillar Inc 31.5464 274.65 B 0.1725 0.55 9.77 M 308.32 M
HIG Hartford Financial Services Group 15.2327 36.76 B 0.3546 2.38 19.5 M 296.98 M
ABT Abbott Laboratories 15.283 187.95 B 0.2289 1.52 19.21 M 293.65 M
HAL Halliburton Company 19.153 27.94 B 0.1743 0.92 15.15 M 290.1 M
UNH Unitedhealth Group Inc 23.1647 365.09 B 0.6008 2.66 11.91 M 275.85 M
PFE Pfizer Inc 7.9237 164.67 B 0.0426 0.54 32.85 M 260.33 M
TEVA Teva Pharmaceutical Industries Ltd ADR 42.5431 51.92 B 0.554 1.32 6.07 M 258.32 M
RIG Transocean Inc 62.5532 6.19 B 0.8594 1.39 3.8 M 237.42 M
RTX Raytheon Technologies 25.5517 267.97 B 0.2542 1 9.15 M 233.74 M
BA Boeing Company 36.4048 135.91 B 0.9733 2.75 6.16 M 224.15 M
OXY Occidental Petroleum Corp 45.288 58.73 B 0.247 0.55 4.79 M 217.07 M
CVS CVS Corp 24.0721 114.32 B 0.1473 0.62 7.97 M 191.89 M
NKE Nike Inc 11.8097 56.43 B 0.0738 0.63 15.24 M 179.95 M
MGM MGM Resorts International 8.0958 8.47 B 0.0567 0.71 22.15 M 179.31 M
MDT Medtronic Inc 25.1984 131.57 B 0.1327 0.53 6.39 M 161.08 M
DE Deere & Company 32.9154 181.6 B 0.3992 1.23 4.56 M 149.98 M
VLO Valero Energy Corp 10.8006 105.93 B 0.2398 2.27 13.44 M 145.15 M
NOV Nov Inc 27.7265 6.45 B 0.1679 0.61 5.11 M 141.57 M
PM Philip Morris International Inc 21.7168 310.1 B 0.2564 1.19 6.39 M 138.78 M
EMR Emerson Electric Company 23.3074 93.19 B 0.3065 1.33 5.49 M 127.87 M
T American Telephone and Telegraph Inc. 7.0364 149.42 B 0.0377 0.54 18 M 126.63 M
LLY Eli Lilly and Company 21.7763 1.29 T 0.1808 0.84 5.6 M 122.01 M
MO Altria Group 7.2321 130.81 B 0.1144 1.61 16.72 M 120.93 M
NBR Nabors Industries 800.0866 1.38 B 15.8516 2.02 151.11 K 120.9 M
MT Arcelormittal ADR 62.3757 47.21 B 0.4239 0.68 1.82 M 113.77 M
BAX Baxter International Inc 26.0074 13.35 B 0.1561 0.6 4.34 M 112.79 M
TSM Taiwan Semiconductor Manufacturing ADR 7.1623 2.07 T 0.2259 3.26 15.64 M 111.99 M
RRC Range Resources Corp 48.7971 12.11 B 0.6066 1.26 2.18 M 106.22 M
DHR Danaher Corp 12.4695 163.81 B 0.0821 0.66 7.62 M 95.04 M
AON AON Plc 35.2857 71.77 B 0.2773 0.79 2.65 M 93.63 M
ZBH Zimmer Biomet Holdings 41.2202 19.53 B 0.6188 1.52 2.24 M 92.45 M
MCO Moody's Corp 21.9192 87.63 B 0.4854 2.26 4.15 M 91.07 M
BSX Boston Scientific Corp 11.46 64.27 B 0.09 0.79 7.88 M 90.3 M
SPGI S&P Global Inc 23.3353 137.29 B 0.9612 4.3 3.73 M 87.03 M
TXT Textron Inc 14.253 14.17 B 0.1642 1.17 5.66 M 80.67 M
BHP BHP Billiton Ltd ADR 23.1686 202.02 B 0.3082 1.35 3.47 M 80.37 M
SKYD Skydance Corporation 8.1081 37.92 B 0.1989 2.51 9.04 M 73.32 M
AES The Aes Corp 9.0912 10.64 B 0.1008 1.12 7.95 M 72.29 M
CNX CNX Resources Corp 31.4007 5.22 B 0.3683 1.19 2.26 M 70.82 M
HUM Humana Inc 32.2431 54.04 B 0.7683 2.44 2.11 M 68.1 M
MUR Murphy Oil Corp 33.6084 5.28 B 0.7535 2.29 2.02 M 67.89 M
BG Bunge Ltd 45.0214 19.53 B 0.5963 1.34 1.5 M 67.68 M
BKR Baker Hughes A Ge Co. Cl A 19.5106 0.234 1.21 3.37 M 65.79 M
ATI Allegheny Technologies Inc 25.5056 24.87 B 0.2247 0.89 2.48 M 63.18 M
L Loews Corp 30.5848 22.63 B 0.2924 0.97 2.06 M 63.07 M
ASH Ashland Global Holdings Inc 14.3063 3.5 B 0.3453 2.47 4.31 M 61.71 M
CP Canadian Pacific Railway 8.0719 81.87 B 0.0719 0.9 7.6 M 61.33 M
GGB Gerdau S.A. ADR 5.4636 8.63 B 0.0613 1.13 11.2 M 61.19 M
CF Cf Industries Holdings 11.5656 18.6 B 0.185 1.63 5.16 M 59.72 M
CNQ Canadian Natural Resources 8.1606 102.56 B 0.1377 1.72 6.92 M 56.5 M
SYY Sysco Corp 15.5933 37.95 B 0.08 0.52 3.58 M 55.83 M
SCCO Southern Copper Corp 14.6874 140.01 B 0.1563 1.08 3.56 M 52.32 M
DB Deutsche Bank Ag 41.1992 67.9 B 0.5485 1.35 1.27 M 52.27 M
FIS Fidelity National Information Services 18.8325 15.23 B 0.1205 0.64 2.55 M 47.95 M
BFH Bread Financial Hldgs Inc 31.0129 3.74 B 0.4743 1.55 1.54 M 47.76 M
OMC Omnicom Group Inc 22.3316 24.14 B 0.2478 1.12 2.05 M 45.86 M
WPM Wheaton Precious Metals 8.2878 59.7 B 0.1073 1.31 5.41 M 44.86 M
RIO Rio Tinto Plc ADR 15.3037 134.92 B 0.307 2.05 2.65 M 40.57 M
PH Parker-Hannifin Corp 37.622 120.52 B 0.1891 0.51 1.08 M 40.56 M
MTB M&T Bank Corp 37.3806 31.78 B 0.2518 0.68 1.07 M 39.98 M
DKS Dick's Sporting Goods Inc 15.2831 13.31 B 0.3974 2.67 2.61 M 39.87 M
D Dominion Resources 17.0487 59.51 B 0.1089 0.64 2.33 M 39.66 M
TSN Tyson Foods 8.7556 20.69 B 0.2026 2.37 4.42 M 38.74 M
APH Amphenol Corp 3.6763 193.17 B 0.0273 0.75 10.4 M 38.22 M
DUK Duke Energy Corp 22.9297 100.71 B 0.1314 0.58 1.55 M 35.45 M
EAT Brinker International 10.727 8.24 B 0.0663 0.62 3.26 M 34.99 M
DGX Quest Diagnostics Inc 40.8935 28.65 B 0.3032 0.75 830.19 K 33.95 M
WM Waste Management 19.7266 96.96 B 0.1174 0.6 1.6 M 31.56 M
CDE Coeur Mining Inc 15.14 14.29 B 0.32 2.16 2 M 30.26 M
IPI Intrepid Potash Inc 253.9859 439.82 M 3.7706 1.51 117.85 K 29.93 M
SID Companhia Siderurgica Nacional ADR 5.0597 834.93 M 0.0758 1.52 5.62 M 28.45 M
STZ Constellation Brands Inc 12.6313 24.64 B 0.1098 0.88 2.24 M 28.26 M
FE Firstenergy Corp 21.5175 27.21 B 0.1273 0.6 1.28 M 27.5 M
OC Owens Corning Inc 18.6714 8.94 B 0.4924 2.71 1.44 M 26.84 M
LPX Louisiana-Pacific Corp 5.983 5.3 B 0.2983 5.25 4.38 M 26.18 M
MFC Manulife Financial Corp 10.3562 72.79 B 0.1844 1.81 2.5 M 25.94 M
RDN Radian Group Inc 7.2262 4.75 B 0.2926 4.22 3.46 M 24.97 M
SM Sm Energy Company 25.5526 7.69 B 0.2883 1.14 963.72 K 24.63 M
CDP Copt Defense Properties 18.4161 3.84 B 0.173 0.95 1.31 M 24.11 M
JCI Johnson Controls Intl 7.2628 84.4 B 0.0451 0.62 3.21 M 23.29 M
FNF Fidelity National Financial 7.1802 11.64 B 0.0381 0.53 3.23 M 23.22 M
NEU Newmarket Corp 57.0497 6.52 B 3.0184 5.59 400.8 K 22.87 M
UIS Unisys Corp 23.80 207.81 M 1.30 5.78 941.78 K 22.41 M
RMD Resmed Inc 18.8744 33.69 B 0.1368 0.73 1.18 M 22.29 M
OVV Ovintiv Inc 94.0533 17.57 B 0.8837 0.95 235.48 K 22.15 M
ALB Albemarle Corp 25.4898 11.04 B 0.2123 0.84 820.32 K 20.91 M
PRGO Perrigo Company 22.165 2.25 B 0.3238 1.48 940.5 K 20.85 M
HP Helmerich & Payne 19.3668 3.8 B 0.355 1.87 1.08 M 20.83 M
MAN Manpower Inc 34.0918 2.17 B 0.3405 1.01 603.34 K 20.57 M
MSCI MSCI Inc 26.5366 47.85 B 0.5534 2.13 750.9 K 19.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7592.9712 74.1987 0.99 485.23 K 3.68 B
PD Precision Drilling Corp 124.80 3.40 2.8 665.71 K 83.08 M
MFC Manulife Fin 11.2761 0.1964 1.77 5.69 M 64.12 M
OBE Obsidian Energy Ltd 101.15 0.77 0.77 514.58 K 52.05 M
CNQ Canadian Natural Resources Ltd. 9.186 0.1227 1.35 4.58 M 42.1 M
FM First Quantum Minerals Ltd 13.5883 0.2372 1.78 2.82 M 38.36 M
BCE BCE Inc 10.2959 0.0964 0.95 2.26 M 23.27 M
BBD-B Bombardier Inc Series B 88.1639 1.7633 2.04 260.03 K 22.93 M
OVV Ovintiv Inc 104.5876 0.7647 0.74 215.65 K 22.55 M
TRP TC Energy Corp 13.1576 0.1584 1.22 1.57 M 20.65 M
GIL Gildan Activewear Inc 9.1462 0.1181 1.31 1.3 M 11.88 M
WPM Wheaton Precious Metals Corp 8.8512 0.0735 0.84 1.13 M 9.97 M
MX Methanex Corp 12.7441 0.2216 1.77 678.23 K 8.64 M
S Sherritt Intl Rv 5.8149 0.0431 0.75 1.26 M 7.31 M
CTC-A Canadian Tire Corporation Limited 37.1506 0.7253 1.99 179.5 K 6.67 M
GTE Gran Tierra Energy Inc 44.00 0.50 1.15 138.1 K 6.08 M
FTT Finning Intl 10.2715 0.2721 2.72 568.27 K 5.84 M
GWO Great-West Lifeco Inc 11.2346 0.2311 2.1 476.06 K 5.35 M
BBD-A Bombardier Inc 99.00 1.00 1.02 48.33 K 4.78 M
FTS Fortis Inc 13.8196 0.1013 0.74 301.12 K 4.16 M
ATS Ats Corp 4.43 0.12 2.78 910.4 K 4.03 M
GIB-A CGI Inc 11.0095 0.0694 0.63 334.64 K 3.68 M
PAAS Pan American Silver Corp 16.3227 0.1302 0.8 224.32 K 3.66 M
CHR Chorus Aviation Inc 19.8563 0.1697 0.86 169.24 K 3.36 M
REI-UN RioCan Real Estate Investment Trust 6.5287 0.0684 1.06 382.04 K 2.49 M
TCW Trican Well 6.4559 0.1084 1.71 343.6 K 2.22 M
D-UN Dream Office Real Estate Investment Trust 16.7551 0.158 0.95 124.66 K 2.09 M
SVM Silvercorp Metals Inc 3.1641 0.1772 5.93 588.7 K 1.86 M
RUS Russel Metals 6.3728 0.0577 0.91 280.5 K 1.79 M
VET Vermilion Energy Inc 13.6688 0.1884 1.4 129 K 1.76 M
ESI Ensign Energy Services Inc 4.2403 0.042 1 412.53 K 1.75 M
CAS Cascades Inc 4.4104 0.073 1.68 363.54 K 1.6 M
PPL Pembina Pipeline Corp 5.1564 0.0568 1.11 304.55 K 1.57 M
SRU-UN SmartCentres Real Estate Investment Trust 5.7645 0.0788 1.39 210.35 K 1.21 M
AFN Ag Growth International Inc 16.0539 0.0853 0.53 71.4 K 1.15 M
BIR Birchcliff Energy Ltd 4.171 0.0578 1.41 242.6 K 1.01 M
WTE Westshore Terminals Investment Corp 5.3668 0.029 0.54 181.14 K 972.13 K
DSG Descartes Sys 4.61 0.04 0.88 192.76 K 888.63 K
ACO-X ATCO Ltd 12.4133 0.1897 1.55 70.12 K 870.41 K
WCN Waste Connections Inc 15.0981 0.1154 0.77 55.4 K 836.39 K
CSU Constellation Software Inc 26.0304 0.1939 0.75 31.09 K 809.29 K
FCR-UN First Capital Real Estate Investment Trust 5.5818 0.0835 1.52 102.27 K 570.83 K
NPI Northland Power Inc 3.5744 0.024 0.68 157.62 K 563.4 K
TFII Tfi International Inc 5.316 0.114 2.19 99.82 K 530.62 K
KEY Keyera Corp 3.4478 0.0683 2.02 148.84 K 513.16 K
RFA RFA Financial Inc. 17.0954 0.095 0.56 30.01 K 512.96 K
MTL Mullen Group Ltd 6.2853 0.0776 1.25 72.6 K 456.31 K
LGO Largo Resources Ltd 13.00 2.00 18.18 35.01 K 455.13 K
PBH Premium Brands Holdings Corp 4.7757 0.0487 1.03 83.7 K 399.75 K
TRZ Transat At Inc 15.30 0.15 0.99 18.18 K 278.23 K
MEQ Mainstreet Eq J 8.1806 0.1397 1.74 29.8 K 243.78 K
AP-UN Allied Properties Real Estate Investment Trust 6.6091 0.0623 0.95 33.1 K 218.76 K
POU Paramount Resources Ltd 3.3308 0.0784 2.41 62.95 K 209.68 K
NWC The North West Company Inc 7.303 0.0879 1.22 27.25 K 199.01 K
FRU Freehold Royalties Ltd 4.8544 0.0272 0.56 38.42 K 186.5 K
DCM Data Communications Mgmt Corp 159.7347 7.81 M 0.8657 0.54 1.13 K 180.18 K
LIF Labrador Iron Ore Royalty Corp 4.3091 0.0237 0.55 39.4 K 169.76 K
HPS-A Hammond Power Solutions Inc 5.149 0.1308 2.61 31.4 K 161.68 K
CIGI Colliers International Group Inc 10.3954 0.1599 1.56 15.4 K 160.09 K
TXG Torex Gold Resources Inc 7.2687 0.0996 1.39 22 K 159.91 K
CGY Calian Group Ltd 8.5185 0.0959 1.14 18.43 K 157 K
TCL-A Transcontinental Inc 3.7061 0.2045 5.84 38.53 K 142.8 K
LBS-PA Life & Banc Split Corp Pref A 4.0115 0.0407 1.02 27.6 K 110.72 K
EQB EQB Inc 6.9726 0.0753 1.09 12.4 K 86.46 K
GWO-PI Great West Lifeco 1St I Prf 8.4485 0.0494 0.59 10.13 K 85.58 K
KBL Kbro Linen Inc 6.8598 0.2219 3.34 12.1 K 83 K
CGI CDN General Inv 7.1824 0.1068 1.51 9.09 K 65.26 K
MFC-PB Manulife Finl Srs 2 Prf 8.668 0.0622 0.72 6.87 K 59.54 K
ELVA Electrovaya Inc 4.90 0.15 3.16 11.44 K 56.06 K
PWF-PG Power Financial Corp Pref G 9.3527 0.0741 0.8 5.35 K 50.04 K
VCM Vecima Networks Inc 3.5933 0.1393 4.03 13.7 K 49.23 K
HMMC Hemlo Mining Corp. 180.00 36.00 25 247 44.46 K
MTY Mty Food Group Inc 6.9639 0.1601 2.35 6 K 41.78 K
PWF-PL Power Financial 5.1 Sr L Prf 9.1614 0.1854 2.07 4.34 K 39.76 K
PWF-PA Power Financial Corp Pref A 9.4759 0.1231 1.32 3.7 K 35.06 K
DFN-PA Dividend 15 Split Corp Pref A 4.1718 0.0608 1.48 8.38 K 34.94 K
BPS-PC Brookfield Property Split Corp Pref C 9.1072 0.0628 0.69 3.8 K 34.61 K
BN-PK Brookfield Asset Management Inc Pref K 5.5582 0.031 0.56 6 K 33.35 K
TWC Twc Enterprises Ltd 4.1883 0.0352 0.85 7.85 K 32.87 K
WN-PD George Weston 5.20 Ser Iv Prf 8.5131 0.0588 0.7 3.77 K 32.05 K
EDV Endeavour Mining Corp 11.4878 0.0821 0.72 2.27 K 26.08 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.6262 0.0886 1.6 4.35 K 24.47 K
PGIC-PA Premium Global Income Split Corp 5.388 0.0562 1.05 4.25 K 22.9 K
PGIC Premium Global Income Split Corp 63.4146 1.2155 1.95 352 22.32 K
CSW-B Corby Spirit and Wine Limited 5.0484 0.0317 0.63 3.2 K 16.15 K
TXR Torex Resources Inc. 7.2325 0.0991 1.39 2.2 K 15.91 K
DF-PA Dividend 15 Split Corp II Pref A 3.9684 0.0198 0.5 3.85 K 15.28 K
BBD-PC Bombardier Inc Pref C 4.9131 0.0513 1.06 2.6 K 12.76 K
LNF Leons Furniture 5.4878 0.0475 0.87 2.11 K 11.58 K
CTC Canadian Tire Corp Ltd 48.0936 0.7035 1.48 190 9.14 K
BN-PC Brookfield Corporation 5.594 0.0707 1.28 1.59 K 8.92 K
ELF-PF E-L Financial Corp Ltd Pref F 7.8972 0.0951 1.22 1 K 7.9 K
DGS-PA Dividend Growth Split Corp Pref A 3.9712 0.0362 0.92 1.88 K 7.46 K
PIF Polaris Infrastructure Inc 825.5086 19.1978 2.38 9 7.43 K
CRRX Carerx Corp 8.6589 0.1968 2.33 625 5.41 K
FLNT Flint Corp 9.60 0.80 9.09 460 4.42 K
TGO Terago Inc 4.89 0.09 1.87 900 4.4 K
ACD Accord Financial 3.5178 0.0821 2.39 1 K 3.52 K
ET Evertz Technologies Ltd 3.0925 0.0405 1.33 1.1 K 3.4 K
ELEF Silver Elephant Mining Corp 13.5606 0.3307 2.5 235 3.19 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 19740.00 140.00 0.71 24.1 K 475.71 M
GRLF Green Leaf Innovations Inc 17.50 52.27 K 2.50 16.67 9.37 M 164.04 M
ERHE ERHC Energy Inc 87.50 863.83 K 1.00 1.16 1.12 M 98.39 M
ESINQ ITT Educational Services Inc 106.59 0.71 0.67 457.9 K 48.81 M
HOS Hornbeck Offshore Services, Inc 12.58 1.91 B 0.33 2.69 2.8 M 35.25 M
FRTD Fortitude Group Inc 79.5455 9.5455 13.64 258.19 K 20.54 M
CDVIQ Cal Dive International Inc 11.41 9.86 K 0.56 5.16 881.52 K 10.06 M
CGIP Celadon Group Inc 9.1133 5.66 K 0.2513 2.84 341.48 K 3.11 M
PARD Poniard Pharmaceuticals Inc 295.20 149 9.20 3.22 8.93 K 2.64 M
TXIC Tongxin International Ltd 9.01 1.23 K 0.1999 2.27 212.96 K 1.92 M
BYDDY BYD Company Limited 60.07 76.04 B 3.82 6.79 19.87 K 1.19 M
CBRI CMTSU Liquidation Inc 3.74 0.19 5.35 306.32 K 1.15 M
NKRSF Niko Resources Ltd 67.3298 0.3861 0.58 11.19 K 753.15 K
HDYNQ Hyperdynamics Corporation 10.40 1.04 11.11 64.63 K 672.12 K
PMMEF Premium Exploration Inc 3.67 0.291 8.61 101 K 370.67 K
ERINQ Erin Energy Corporation 5.5446 21.53 K 0.1725 3.21 66.49 K 368.66 K
DOMR Dominion Resources Black Warrior Trust 9.779 785 0.1339 1.39 32.93 K 322 K
IGNT Ingen Technologies Inc 4.00 0.10 2.56 72.59 K 290.37 K
SIMPQ Simply Inc 440.00 1.55 K 15.00 3.53 600 264 K
ORBT Orbit International Corporation 3.1659 8.7 M 0.029 0.92 78.69 K 249.12 K
LITH US Lithium Corp 16.00 940 1.20 8.11 10 K 160 K
ESNC EnSync Inc 6.8495 1 0.1995 3 20.82 K 142.64 K
TXCCQ TranSwitch Corporation 3.9759 0.2449 6.56 25.51 K 101.42 K
BAJFF Camrova Resources Inc 9.90 0.75 8.2 2.62 K 25.99 K
USRM U.S. Stem Cell Inc 680.00 64.15 K 80.00 13.33 36 24.48 K
EARI Entertainment Arts Research Inc 34.00 1.11 M 3.80 12.58 550 18.7 K
BRDCY Bridgestone Corporation 5.5146 33.76 B 0.1184 2.19 3.13 K 17.27 K
VALV Shengkai Innovations Inc 7.60 42.98 K 0.30 4.11 1.64 K 12.45 K
PPJE PPJ Healthcare Enterprises Inc 5000.00 500.00 11.11 1 5 K
FONU FonU2 Inc 88.00 16.00 22.22 3 264
LGBI Cannabiz Mobile Inc 15.60 64.81 K 3.60 30 5 78
TGHI Touchpoint Group Holdings Inc 4371.4287 344.25 K 514.2856 13.33 0 0
AFPW AlumiFuel Power Corporation 6000.00 500.00 9.09 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MYID Killi Ltd 83.7055 13.951 20 427.9 K 35.82 M
BQE BQE Water Inc 43.50 3.50 8.75 32.19 K 1.4 M
OYL CGX Energy Inc 11.00 0.60 5.77 114.53 K 1.26 M
YNV Ynvisible Interactive Inc 38.40 9.60 33.33 21.91 K 841.27 K
RET-A Reitmans (Canada) Limited 8.9023 0.2102 2.42 57.19 K 509.16 K
RCK Rock Tech Lithium Inc 4.20 0.20 5 77.4 K 325.08 K
SAG Sterling Metals Corp 260.00 6.39 M 40.00 18.18 1.19 K 309.4 K
AXL Arrow Exploration Corp 27.3504 3.4188 14.29 9 K 246.15 K
PUMA Puma Exploration Inc 13.00 1.00 8.33 13.2 K 171.6 K
MRZL Mont Royal Resources Limited. 10.2564 0.4662 4.76 15.62 K 160.25 K
KIP Kiplin Metals Inc 259.20 48.60 23.08 500 129.6 K
CKG Chesapeake Gold Corp 4.40 0.15 3.53 22.38 K 98.45 K
WLR Walker Lane Resources Ltd. 61.25 1.75 2.94 655 40.12 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 4.28 K 35.91 K
KCC Kincora Copper Limited 13.50 4.50 50 2 K 27 K
SA-H Southern Arc Minerals Inc 4.00 0.20 5.26 4 K 16 K
NAR North Arrow Minerals Inc 33.00 5.00 17.86 421 13.89 K
SNV Sonoro Energy Ltd 84.00 4.00 5 124 10.42 K
JSPX JasperX Technologies Inc. 100.00 10.00 11.11 86 8.6 K
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 252 7.35 K
QGR Q-Gold Resources Ltd 76.80 19.20 33.33 93 7.14 K
STS South Star Mining Corp 15.75 0.75 5 440 6.93 K
TGX True North Gems Inc 390.00 30.00 8.33 17 6.63 K
PGE Group Ten Metals Inc 12.60 1.40 12.5 500 6.3 K
CTH CoTec Holdings Corp. 450.00 10.00 2.27 10 4.5 K
LQWD LQwD FinTech Corp 16.80 2.80 20 249 4.18 K
POND Pond Technologies Holdings Inc 6.9444 0.3472 5.26 500 3.47 K
MAX Max Resource Corp 33.60 3.60 12 75 2.52 K
FMN Fidelity Minerals Corp 45.00 15.00 50 53 2.38 K
PE Pure Energy Minerals Limited 10.32 0.24 2.38 150 1.55 K
EON EON Lithium Corp. 39.00 2.00 5.41 25 975
KTN Kootenay Silver Inc 6.50 0.10 1.56 150 975
FTJ Fort St. James Nickel Corp 4.40 0.40 10 125 550
NTH Nord Precious Metals Mining Inc. 10.5079 2.627 33.33 38 399.3
NCP Nickel Creek Platinum Corp. 50.00 10.00 25 3 150
© 2026 - CastFwd Corp.