Gainers for 31 August 2009 from 00:00:00 until 23:59:59

Gainers for 31 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
APT Alpha Pro Tech 4.95 63.07 M 0.56 12.76 1.15 M 5.67 M
PLX Protalix Biotherapeutics 64.00 245.74 M 4.20 7.02 47.96 K 3.07 M
SVM Silvercorp Metals Inc 3.088 1.92 B 0.0357 1.17 593.15 K 1.83 M
PRK Park National Corp 29.0867 3.19 B 0.1992 0.69 50.7 K 1.47 M
STXS Stereotaxis Inc 32.9393 84.49 M 0.1877 0.57 35 K 1.15 M
GORO Gold Resource Corp 4.5964 544.27 M 0.1253 2.8 214.43 K 985.6 K
NHC National Healthcare Corp 23.4988 3.26 B 0.1722 0.74 34.4 K 808.36 K
TRX Tanzanian Royalty Exploration Corp 3.14 288.18 M 0.12 3.97 241.35 K 757.85 K
SIM Grupo Simec S.A. DE C.V. ADR 7.5954 3.74 B 0.056 0.74 85.65 K 650.52 K
VKI Invesco Advantage Muni Income Trust II 4.0733 376.38 M 0.0214 0.53 107.3 K 437.07 K
GENC Gencor Industries IN 4.86 257.1 M 0.06 1.25 48.49 K 235.68 K
AUMN Golden Minerals Company 101.25 3.51 M 4.25 4.38 932 94.36 K
IGC India Globalization Capital Inc 12.30 18.2 M 0.10 0.82 6.96 K 85.61 K
CMT Core Molding Technologies Inc 3.7091 189.66 M 0.2769 8.07 15.6 K 57.86 K
AGIG AGIG 357.2472 35.34 M 3.6956 1.05 135 48.23 K
BRN Barnwell Industries 4.2214 12.49 M 0.1167 2.84 11.13 K 47.01 K
GLU Gabelli Global Utility 5.6491 112.56 M 0.0629 1.13 7.7 K 43.5 K
ACU Acme United Corp 6.2472 262.46 M 0.142 2.33 6.2 K 38.73 K
WYY Widepoint Corp 6.30 56.59 M 0.40 6.78 3.44 K 21.67 K
INUV Inuvo Inc 28.00 4.57 M 2.00 7.69 430 12.04 K
CVU CPI Aerostructures 7.15 60.68 M 0.10 1.42 1.4 K 9.97 K
PW Power REIT 9.0388 2.45 M 0.2759 3.15 800 7.23 K
UUU Universal Security Instruments 4.7406 16.02 M 0.1095 2.36 1.4 K 6.64 K
ENSV Enservco Corpporation 13.80 29.09 K 0.30 2.22 467 6.44 K
AIRI Air Industries Group Inc 60.2948 12.14 M 26.7977 80 25 1.51 K
OGEN Oragenics Inc 100800.00 904.7 K 7200.00 7.69 0 0
SDEV Stablecoin Development Corporation 192314.625 57.03 M 5060.9219 2.7 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 11.75 757.43 K 1.00 9.3 900 10.57 K
LINE Linear Minerals Corp. 117.325 12.35 11.76 28 3.29 K
LCU Lion Copper Corp. 18.63 102.24 M 0.27 1.47 129 2.4 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 120.9375 0.6255 0.52 117.66 K 14.23 M
SI Silver 14.923 1 B 0.108 0.73 18.43 K 275.03 K
CT Cotton 57.76 1.46 2.59 90 5.2 K

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 7.1527 0.0452 0.64 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 130.70 3.12 B 1.60 1.24 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CME CME Group Inc 30.0142 113.81 B 0.5621 1.91 5.42 M 162.66 M
BIIB Biogen Inc 50.20 37.46 B 0.27 0.54 2.69 M 134.94 M
FITB Fifth Third Bancorp 6.7211 49.25 B 0.0737 1.11 19.86 M 133.46 M
NVAX Novavax Inc 120.80 1.41 B 3.00 2.55 838.92 K 101.34 M
KMB Kimberly-Clark Corp 39.1708 67.15 B 0.4535 1.17 2.4 M 94.12 M
AZN Astrazeneca Plc ADR 22.939 286.07 B 0.1623 0.71 2.94 M 67.38 M
JBLU Jetblue Airways Cp 5.81 1.42 B 0.06 1.04 11.1 M 64.51 M
AETR Aetherion Technologies Inc. 100.70 31.72 M 1.70 1.72 635.21 K 63.97 M
NDAQ Nasdaq Inc 5.7549 60.63 B 0.16 2.86 10.87 M 62.54 M
GT Goodyear Tire Rubber 14.6548 1.19 B 0.2577 1.79 4.25 M 62.27 M
SLAB Silicon Labs Inc 45.06 7.39 B 0.40 0.9 1.31 M 58.81 M
GRMN Garmin Ltd 18.7226 54.54 B 0.3133 1.7 2.65 M 49.69 M
NWL Newell Rubbermaid Inc 8.1077 2.46 B 0.1631 2.05 5.11 M 41.39 M
ACGL Arch Capital Grp Ltd 6.8644 35.68 B 0.0739 1.09 4.3 M 29.51 M
TTWO Take-Two Interactive Software 10.50 42.6 B 0.07 0.67 2.49 M 26.14 M
SRPT Sarepta Therapeutics 10.26 1.72 B 1.56 17.93 2.54 M 26.07 M
LSTR Landstar System 27.7217 5.05 B 0.1431 0.52 724.26 K 20.08 M
CINF Cincinnati Financial 14.5641 29.11 B 0.1189 0.82 1.22 M 17.73 M
HSIC Henry Schein Inc 20.7658 9.53 B 0.1489 0.72 833.29 K 17.3 M
DCTH Delcath Systems Inc 3.60 713.06 M 0.56 18.42 4.14 M 14.9 M
GNTX Gentex Corp 5.2936 4.05 B 0.058 1.11 2.67 M 14.11 M
MELI MercadoLibre Inc 30.4944 75.61 B 0.5136 1.71 458.05 K 13.97 M
ARCB Arcbest Corp 27.9682 3.01 B 0.2543 0.92 488.81 K 13.67 M
JAZZ Jazz Pharma Plc 7.29 15.5 B 0.22 3.11 1.66 M 12.07 M
COLB Columbia Banking Sys 7.6502 8.66 B 0.2797 3.79 1.42 M 10.9 M
RYAAY Ryanair Hlds Plc ADR 8.8661 29.89 B 0.0615 0.7 1.22 M 10.82 M
ACHV Achieve Life Sciences Inc 88352.0234 647.48 M 594.0234 0.68 110 9.72 M
INO Inovio Pharma 104.7439 147.25 M 3.8262 3.79 80.07 K 8.39 M
EXPO Exponent Inc 6.0529 4.15 B 0.6165 11.34 1.37 M 8.31 M
REGN Regeneron Pharmaceuticals 22.5775 98.84 B 0.3973 1.79 354.7 K 8.01 M
SANM Sanmina Corp 6.32 8.48 B 0.15 2.43 1.15 M 7.26 M
LSAK Lesaka Technologies Inc 19.09 287.31 M 0.24 1.27 352.45 K 6.73 M
WPRT Westport Fuel Systems Inc 100.70 42.17 M 1.70 1.72 63.53 K 6.4 M
NKTR Nektar Therapeutics 124.35 1.27 B 2.10 1.72 50.2 K 6.24 M
BRKR Bruker Corp 9.7315 9.38 B 0.2493 2.63 619.8 K 6.03 M
MLKN Millerknoll Inc 11.6336 1.45 B 0.0646 0.56 499.43 K 5.81 M
FOCL EDAP TMS S.A. 3.96 153.22 M 0.08 2.06 1.42 M 5.64 M
IBOC Intl Bancshares 10.3445 4.21 B 0.0603 0.59 521.49 K 5.39 M
CRIS Curis Inc 211.00 2.96 M 12.00 6.03 23.36 K 4.93 M
ENTG Entegris Inc 3.8298 22.52 B 0.0574 1.52 1.21 M 4.63 M
PERI Perion Network Ltd 25.0032 369.09 M 1.2549 5.28 177.15 K 4.43 M
SNOA Sonoma Pharmaceuticals Inc 15498.00 5.22 M 1512.00 10.81 228 3.53 M
QMCO Quantum Corp 196.80 604.55 M 4.80 2.5 16.94 K 3.33 M
JAKK Jakks Pacific Inc 119.7296 413.88 M 1.7871 1.52 26.32 K 3.15 M
MYRG MYR Group Inc 20.50 4.25 B 0.40 1.99 144.2 K 2.96 M
ERII Energy Recovery Inc 5.25 369.05 M 0.04 0.77 558.62 K 2.93 M
SVRA Savara Inc 350.00 953.33 M 57.75 19.76 8.25 K 2.89 M
KG Kestrel Group Ltd 125.19 26.26 M 2.294 1.87 18.69 K 2.34 M
OZK Bank Ozk 4.1317 5.5 B 0.1176 2.93 541.14 K 2.24 M
ATNI Atn International 33.1204 437.46 M 0.7345 2.27 65.1 K 2.16 M
PXLW Pixelworks Inc 41.40 33.51 M 0.60 1.47 49.81 K 2.06 M
ICFI Icf International 25.9661 1.46 B 0.2753 1.07 75.78 K 1.97 M
FORR Forrester Resrch 18.9471 173.83 M 0.1127 0.6 101.78 K 1.93 M
GYRE Gyre Therapeutics Inc 10787.1621 457.01 M 340.2666 3.26 160 1.73 M
PTIX Protagenic Therapeutics Inc 59.36 854.24 K 0.56 0.95 27.39 K 1.63 M
TAOP Taoping Inc 13860.00 2.7 M 504.00 3.77 100 1.39 M
CLMT Calumet Specialty Pr 7.7255 3.01 B 0.284 3.82 174.24 K 1.35 M
CYTK Cytokinetics 19.02 7.82 B 0.78 4.28 66.95 K 1.27 M
KOPN Kopin Cp 3.85 584.24 M 0.04 1.05 323.38 K 1.25 M
IOSP Innospec Inc 10.8279 1.98 B 0.2216 2.09 108.81 K 1.18 M
RNST Renasant Corp 9.3887 3.63 B 0.0494 0.53 114.39 K 1.07 M
RDWR Radware Ltd 5.53 1.32 B 0.065 1.19 192.81 K 1.07 M
TWIN Twin Disc Inc 11.0408 350.53 M 0.235 2.17 92.25 K 1.02 M
FUSB First US Bancshares Inc 19.2282 85.87 M 0.3816 2.02 44.01 K 846.31 K
ATLC Atlanticus Hld Cp 3.733 1.27 B 0.0854 2.34 218.28 K 814.83 K
CLFD Clearfield Inc 3.22 403.04 M 0.27 9.15 252.77 K 813.93 K
ANIP ANI Pharma Inc 69.4801 1.64 B 2.88 4.32 11.16 K 775.54 K
LQDT Liquidity Services 10.89 1.42 B 0.19 1.78 70.3 K 765.57 K
PRIM Primoris Services Cp 6.1229 3.64 B 0.0858 1.42 121.57 K 744.37 K
UCTT Ultra Clean Holdings 3.48 2.22 B 0.20 6.1 180.46 K 628.01 K
CEVA Ceva Inc 8.71 720.46 M 0.195 2.29 66.98 K 583.4 K
BANF Bancfirst Corp 12.5339 3.99 B 0.0788 0.63 43.6 K 546.48 K
SBCF Seacoast Banking Cp 12.5226 3.25 B 0.1327 1.07 42.82 K 536.22 K
ASTI Ascent Solar Technologies 5.62 14.99 M 0.11 2 95.3 K 535.56 K
IRD Opus Genetics, Inc. 446.40 331.12 M 38.40 9.41 1.09 K 485.68 K
TOWN Towne Bank 7.643 3.36 B 0.2176 2.93 63.15 K 482.69 K
BCLI Brainstorm Cell 40.50 10.92 M 11.25 38.46 11.44 K 463.48 K
AUBN Auburn Natl Bncp 15.7361 88.44 M 1.2737 8.81 29.1 K 457.92 K
NVOS Novo Integrated Sciences Inc 1320.00 15.78 K 200.00 17.86 336 443.52 K
ABEO Abeona Therapeutics 4762.50 138.39 M 675.00 16.51 93 442.91 K
KRNY Kearny Financial 5.1377 578.04 M 0.0281 0.55 82.05 K 421.56 K
GSM Ferroglobe Plc Os 6.8144 554.01 M 0.0749 1.11 55.87 K 380.69 K
NWFL Norwood Financial Cp 10.2046 392.5 M 0.0628 0.62 34.51 K 352.17 K
AUB Atlantic Union Bancshares Corp 10.3651 5.51 B 0.1973 1.94 29.84 K 309.33 K
CREX Creative Realities Inc 1439.9987 27.26 M 31.50 2.24 190 273.6 K
MPAA Motorcar Parts Amer 5.25 144.37 M 0.13 2.54 51.3 K 269.35 K
MTEX Mannatech Inc 27.3258 12.16 M 0.2102 0.78 8.95 K 244.59 K
BELFA BEL Fuse Cl A 14.3246 2.55 B 0.8479 6.29 16.6 K 237.79 K
GENC Gencor Industries IN 4.86 0.06 1.25 48.49 K 235.68 K
LXRX Lexicon Pharmaceutcl 10.57 796.47 M 0.14 1.34 21.73 K 229.72 K
IEP Icahn Enterprises 6.7396 3.59 B 0.2849 4.41 33.52 K 225.93 K
CIGI Colliers Intl Grp IN 9.0482 4.6 B 0.0506 0.56 23.81 K 215.41 K
PRTS U.S. Auto Parts Netw 5.45 66.08 M 0.15 2.83 39.08 K 212.98 K
FWDI AdvisorShares Madrona International ETF 17.50 376.86 M 0.40 2.34 11.26 K 197.05 K
BUSE First Busey Corp 10.3351 2.38 B 0.216 2.13 17.91 K 185.13 K
NNBR NN Inc 3.0305 284.98 M 0.0357 1.19 60.14 K 182.25 K
ARTNA Artesian Res Cp A 10.3566 337.7 M 0.0996 0.97 16.6 K 171.92 K
VALU Value Line Inc 12.7367 379.79 M 0.1814 1.44 13 K 165.58 K
PRSO Peraso Inc 19840.00 5.64 M 160.00 0.81 8 158.72 K
PLUS Eplus Inc 3.6831 2.52 B 0.021 0.57 42.97 K 158.26 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 123.9693 264.37 B 0.7792 0.63 9.11 M 1.13 B
JPM JP Morgan Chase & Company 28.7591 919.35 B 0.3574 1.26 32.25 M 927.51 M
WFC Wells Fargo & Company 17.9341 258.31 B 0.1434 0.81 35.61 M 638.71 M
PG Procter & Gamble Company 35.2888 393.56 B 0.60 1.73 15.37 M 542.28 M
V Visa Inc 15.79 795.75 B 0.1332 0.85 21.52 M 339.82 M
CVS CVS Corp 25.1304 114.32 B 0.5024 2.04 12.27 M 308.33 M
GNW Genworth Financial Inc 10.56 3.09 B 0.62 6.24 28.62 M 302.27 M
COF Capital One Financial Corp 28.9525 117.35 B 0.4348 1.52 6.78 M 196.19 M
TRV The Travelers Companies Inc 34.1653 82.62 B 0.5489 1.63 5.64 M 192.62 M
IP International Paper Company 17.465 18.23 B 0.4338 2.55 10.5 M 183.41 M
USB U.S. Bancorp 13.7373 95.03 B 0.1154 0.85 12.85 M 176.58 M
BSX Boston Scientific Corp 11.75 64.27 B 0.31 2.71 14.54 M 170.82 M
PM Philip Morris International Inc 20.9293 310.1 B 0.1603 0.77 8.13 M 170.09 M
NOK Nokia Corp ADR 8.227 0.0881 1.08 19.02 M 156.49 M
SCHW The Charles Schwab Corp 14.585 160.79 B 0.2665 1.86 9.14 M 133.3 M
FITB Fifth Third Bancorp 6.6738 0.0733 1.11 19.86 M 132.52 M
GME Gamestop Corp 4.0061 13.04 B 0.0555 1.4 30.46 M 122.02 M
ADM Archer Daniels Midland 18.5173 34.69 B 0.1349 0.73 5.64 M 104.52 M
SYK Stryker Corp 33.6714 117.88 B 0.3005 0.9 3.09 M 103.89 M
MCK Mckesson Corp 50.0722 127.33 B 0.5636 1.14 1.88 M 94.3 M
KMB Kimberly-Clark Corp 39.1708 36.33 B 0.4535 1.17 2.4 M 94.12 M
HOG Harley-Davidson Inc 16.7467 3.27 B 0.4539 2.79 4.85 M 81.3 M
BWA Borgwarner Inc 10.8911 10.22 B 0.1616 1.51 7.24 M 78.86 M
ECL Ecolab Inc 34.8072 86.74 B 0.1893 0.55 1.95 M 67.87 M
AZN AstraZeneca PLC 22.939 0.1623 0.71 2.94 M 67.38 M
GIS General Mills 17.0698 18.35 B 0.2172 1.29 3.79 M 64.75 M
CAH Cardinal Health 16.2752 65.09 B 0.1506 0.93 3.78 M 61.52 M
ASB Associated Banc-Corp 6.6589 5.75 B 0.231 3.59 9.2 M 61.28 M
CAG Conagra Brands Inc 8.6506 7.03 B 0.1096 1.28 5.76 M 49.87 M
GRMN Garmin Ltd 18.7226 0.3133 1.7 2.65 M 49.69 M
HUN Huntsman Corp 5.0115 1.67 B 0.14 2.87 8.14 M 40.82 M
ONIT Onity Group Inc 155.25 233.68 M 4.65 3.09 259.47 K 40.28 M
TAP Molson Coors Brewing Company 31.2568 7.61 B 0.4683 1.52 1.27 M 39.81 M
TSN Tyson Foods 8.7049 20.69 B 0.1524 1.78 4.57 M 39.75 M
WM Waste Management 19.5244 96.96 B 0.1892 0.98 1.68 M 32.88 M
HIW Highwoods Properties 12.22 3.49 B 0.154 1.28 2.06 M 25.22 M
SJM J.M. Smucker Company 32.8618 14.17 B 0.2326 0.71 737.9 K 24.25 M
ESS Essex Property Trust 43.0262 18.86 B 0.2826 0.66 556.5 K 23.94 M
AIZ Assurant Inc 21.7118 15.89 B 0.1088 0.5 971 K 21.08 M
KEX Kirby Corp 37.05 6.85 B 0.38 1.04 538.8 K 19.96 M
HSY Hershey Foods Corp 26.4329 35.02 B 0.1887 0.72 725.7 K 19.18 M
LPX Louisiana-Pacific Corp 6.6058 5.3 B 0.0438 0.67 2.8 M 18.52 M
BR Broadridge Financial Solutions Llc 14.7264 21.77 B 0.1556 1.07 1.21 M 17.89 M
WWW Wolverine World Wide 9.5459 2.04 B 0.2338 2.51 1.8 M 17.19 M
WTS Watts Water Technologies 25.5111 12.03 B 1.0824 4.43 650.09 K 16.58 M
UIS Unisys Corp 24.40 207.81 M 0.20 0.83 620.91 K 15.15 M
CLH Clean Harbors 29.51 15.49 B 0.17 0.58 512.8 K 15.13 M
E Eni S.P.A. ADR 16.8518 81.99 B 0.1279 0.76 877.4 K 14.79 M
MKC Mccormick & Company 12.0456 12.64 B 0.0887 0.74 1.2 M 14.45 M
AXS Axis Capital Holdings 19.2778 7.8 B 0.1518 0.79 726.1 K 14 M
EHC Encompass Health Corp 10.0337 13.83 B 0.1287 1.3 1.13 M 11.35 M
AWI Armstrong World Industries Inc 19.6122 7.35 B 0.8864 4.73 514.2 K 10.08 M
IMAX Imax Corp 9.40 2.65 B 0.29 3.18 1.03 M 9.65 M
PIPR Piper Jaffray Companies 9.4499 4.68 B 0.1902 2.05 1.01 M 9.58 M
RPM RPM International Inc 10.797 13.23 B 0.0796 0.74 884.7 K 9.55 M
MED Medifast Inc 14.2163 145.04 M 0.1514 1.08 641 K 9.11 M
AJG Arthur J. Gallagher & Company 15.4657 72.55 B 0.1106 0.72 581.4 K 8.99 M
THG The Hanover Insurance Group 25.6657 8.53 B 0.3264 1.29 342.2 K 8.78 M
SCL Stepan Company 21.2726 1.51 B 0.4092 1.96 320.2 K 6.81 M
GEO Geo Group Inc 4.819 4.28 B 0.1552 3.33 1.13 M 5.43 M
KMPR Kemper Corp 12.5793 2.01 B 0.3256 2.66 413.9 K 5.21 M
WGO Winnebago Industries 9.8903 881.63 M 0.3924 4.13 511.7 K 5.06 M
TDG Transdigm Group Inc 16.0911 68.09 B 0.0904 0.56 312.7 K 5.03 M
BMI Badger Meter 14.9508 4.48 B 0.1074 0.72 311.2 K 4.65 M
FOR Forestar Group Inc 14.44 1.14 B 0.13 0.91 319.93 K 4.62 M
ONTO Onto Innovation Inc 6.42 9.99 B 0.48 8.08 663.21 K 4.26 M
RES RPC Inc 3.0436 1.28 B 0.293 10.65 1.15 M 3.49 M
FMS Fresenius Medical Care Corp ADR 16.9879 11.43 B 0.3109 1.86 203.4 K 3.46 M
CNA Cna Financial Corp 11.5174 13.14 B 0.2683 2.39 299.36 K 3.45 M
CAL Caleres Inc 5.7223 455.47 M 0.0534 0.94 591.2 K 3.38 M
EBS Emergent Biosolutions 16.4711 297.69 M 0.5867 3.69 192.07 K 3.16 M
CNK Cinemark Holdings Inc 6.8067 4.73 B 0.1966 2.97 419 K 2.85 M
MAGN Magnera Corp placeholder 113.6893 453.15 M 2.8341 2.56 24.93 K 2.83 M
AB Alliancebernstein Holding LP 5.8904 3.08 B 0.0597 1.02 466.1 K 2.75 M
RLI Rli Corp 6.1525 6.39 B 0.0325 0.53 414 K 2.55 M
KG KING PHARMACEUTICALS INC 125.19 2.294 1.87 18.69 K 2.34 M
RGR Sturm Ruger & Company 7.345 806.1 M 0.1011 1.4 308.69 K 2.27 M
FNB F.N.B. Corp 3.5928 6.38 B 0.0305 0.86 625.42 K 2.25 M
CRH CRH Plc ADR 15.6828 61.97 B 0.1355 0.87 96.3 K 1.51 M
UFI Unifi Inc 6.93 123.06 M 0.27 4.05 193.34 K 1.34 M
HEI-A HEICO Corporation 5.7636 35.39 B 0.3379 6.23 204.98 K 1.18 M
RNST Renasant Corp 9.8847 0.0519 0.53 114.39 K 1.13 M
LCII Lci Industries 12.359 2.39 B 0.1021 0.83 90.26 K 1.12 M
PNNT Pennantpark Investme 8.35 0.14 1.71 107.47 K 897.37 K
TG Tredegar Corp 7.3241 200.25 M 0.1125 1.56 122.24 K 895.28 K
SJT San Juan Basin Royalty Trust 4.8865 194.35 M 0.0721 1.5 172.6 K 843.41 K
CIA Citizens Inc 6.81 165.1 M 0.06 0.89 116.1 K 790.64 K
PRIM Primoris Services Corporation 6.2126 0.087 1.42 121.57 K 755.27 K
BXMT Blackstone Mortgage Trust Inc Cl A 4.5902 1.77 B 0.2822 6.55 156.79 K 719.7 K
UHT Universal Health Realty Income Trust 13.5822 540.14 M 0.1133 0.84 51.5 K 699.48 K
BXC Bluelinx Holdings Inc 46.1735 496.02 M 0.2551 0.56 12.98 K 599.47 K
BTZ Blackrock Preferred 3.0289 868.08 M 0.03 1 184 K 557.32 K
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.13 155.17 B 0.0291 0.71 125.4 K 517.9 K
UTL Unitil Corp 11.5449 1.03 B 0.1429 1.25 43 K 496.43 K
DAC Danaos Corp 43.1708 2.83 B 0.4605 1.08 9.39 K 405.5 K
VMO Invesco Muni Opportunity Trust 4.6085 592.32 M 0.0357 0.78 87.2 K 401.86 K
TAK Takeda Pharmaceutical Co. Ltd ADR 8.8643 68.47 B 0.0667 0.76 37.53 K 332.69 K
GLP Global Partners LP 4.9685 1.5 B 0.0495 1.01 63.2 K 314.01 K
AUB Atlantic Union Bancshares Corp 10.3651 0.1973 1.94 29.84 K 309.33 K
AGX Argan Inc 9.2169 4.3 B 0.2347 2.61 32.9 K 303.24 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RY Royal Bank of Canada 29.6523 0.1838 0.62 4.58 M 135.76 M
BMO Bank of Montreal 24.8563 0.2579 1.05 2.7 M 67.22 M
PD Precision Drilling Corp 125.00 0.80 0.64 445.34 K 55.67 M
MFC Manulife Fin 11.3415 0.0856 0.76 3.34 M 37.85 M
NA National Bank of Canada 15.4667 0.4531 3.02 1.53 M 23.69 M
ELR Eastern Platinum Ltd 4.75 0.05 1.06 2.43 M 11.54 M
TXP Touchstone Exploration Inc 44.8027 0.3639 0.82 249.03 K 11.16 M
MRU Metro Inc 9.4721 0.0872 0.93 891.64 K 8.45 M
POW Power Corp of Canada Sv 12.6637 0.1519 1.21 626.99 K 7.94 M
CTC-A Canadian Tire Corporation Limited 36.65 0.2247 0.62 197.9 K 7.25 M
AIM Aimia Inc 8.2707 0.3973 5.05 857.9 K 7.1 M
L Loblaw CO 4.6319 0.0265 0.58 1.12 M 5.18 M
WPRT Westport Fuel Systems Inc 109.60 1.50 1.39 24 K 2.63 M
AETR Aetherion Technologies Inc. 109.60 1.50 1.39 24 K 2.63 M
WCN Waste Connections Inc 15.5073 0.1364 0.89 143.29 K 2.22 M
ALA AltaGas Ltd 7.0125 0.0616 0.89 309.29 K 2.17 M
SVM Silvercorp Metals Inc 3.4004 0.0844 2.55 497.8 K 1.69 M
AFN Ag Growth International Inc 16.2442 0.121 0.75 87.4 K 1.42 M
CCA Cogeco Communications Inc 16.4021 0.1451 0.89 81.01 K 1.33 M
MTL Mullen Group Ltd 6.5454 0.0958 1.49 186.4 K 1.22 M
TRZ Transat At Inc 14.88 0.13 0.88 75.78 K 1.13 M
CFW Calfrac Well Services Ltd 310.00 3.75 1.22 3.52 K 1.09 M
ACO-X ATCO Ltd 12.6681 0.3734 3.04 86.08 K 1.09 M
AGF-B AGF Management Limited 5.2523 0.1602 3.15 175.74 K 923.04 K
WTE Westshore Terminals Investment Corp 5.3585 0.1407 2.7 161.75 K 866.72 K
DII-B Dorel Industries Inc 8.6122 0.1743 2.07 63.29 K 545.09 K
VNP 5N Plus Inc 5.89 0.16 2.79 88 K 518.32 K
POU Paramount Resources Ltd 3.9852 0.1136 2.93 96.05 K 382.77 K
ALS Altius Minerals Corp 4.7786 0.1253 2.69 72.03 K 344.18 K
CIGI Colliers International Group Inc 9.9901 0.0571 0.57 33.48 K 334.48 K
LIF Labrador Iron Ore Royalty Corp 4.315 0.1694 4.09 63.84 K 275.46 K
LNF Leons Furniture 5.5406 0.0475 0.86 47.17 K 261.35 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.5886 0.2213 2.36 23.95 K 229.65 K
BCE-PB BCE Inc Pref AB 8.2188 0.0432 0.53 26.1 K 214.51 K
TRX Trx Gold Corporation 3.48 0.21 6.42 58.52 K 203.64 K
CSCI Cosciens Biopharma Inc 62400.00 4200.00 7.22 3 187.2 K
GWO-PI Great West Lifeco 1St I Prf 8.5463 0.1761 2.1 19.96 K 170.58 K
KEI Kolibri Global Energy Inc 6.90 0.10 1.47 22.58 K 155.8 K
ITH International Tower Hill Mines Ltd 3.40 0.04 1.19 44.7 K 151.98 K
SII Sprott Inc 19.4859 0.7279 3.88 7.49 K 145.95 K
BDI Black Diamond Group Ltd 3.7941 0.0241 0.64 31.52 K 119.57 K
DFN-PA Dividend 15 Split Corp Pref A 4.3034 0.0935 2.22 25.3 K 108.88 K
BPS-PB Brookfield Property Split Corp Pref B 9.8865 0.2078 2.15 10.9 K 107.76 K
BNE Bonterra Energy Corp 13.3376 0.4505 3.5 7.09 K 94.52 K
EQB EQB Inc 7.1534 0.0377 0.53 8.4 K 60.09 K
GRT-UN Granite Real Estate Investment Trust 6.5868 0.292 4.64 8.24 K 54.29 K
WPK Winpak Ltd 5.9982 0.0668 1.13 8.45 K 50.71 K
RCI-A Rogers Communications Inc 17.6503 0.2213 1.27 2.73 K 48.15 K
BK-PA Canadian Banc Corp Pref A 4.1169 0.0326 0.8 10.9 K 44.87 K
CYB Cymbria Corp Cl A 11.98 0.08 0.67 3.6 K 43.13 K
GWO-PG Great West Lifeco Inc Pref G 9.3818 0.0823 0.88 4.5 K 42.22 K
TPX-B Molson Coors Canada Inc 34.356 0.5371 1.59 1.17 K 40.09 K
CJT Cargojet Inc 3.3397 0.128 3.99 11.85 K 39.59 K
BCE-PZ Bce Inc Pref Z 7.7026 0.0513 0.67 4.73 K 36.43 K
BU Burcon Nutrascience Corp 118.2796 2.4814 2.14 272 32.17 K
BCE-PR BCE Inc Pref R 8.1618 0.1134 1.41 3.57 K 29.14 K
HMMC Hemlo Mining Corp. 247.50 49.50 25 104 25.74 K
FLNT Flint Corp 10.80 2.40 28.57 2.33 K 25.22 K
PGIC Premium Global Income Split Corp 70.7084 3.4443 5.12 352 24.89 K
QBR-A Quebecor Inc 4.7721 0.1132 2.43 5 K 23.86 K
BCE-PY BCE Inc Pref Y 7.9754 0.0431 0.54 2.98 K 23.74 K
GBT Bmtc Group Inc 7.5109 0.0859 1.16 2.95 K 22.16 K
PWF-PL Power Financial 5.1 Sr L Prf 8.8773 0.1933 2.23 1.95 K 17.31 K
DXT Dexterra Group Inc 3.0349 0.0701 2.36 5.2 K 15.78 K
MSCL Satellos Bioscience Inc 120.00 2.40 2.04 117 14.04 K
PWF-PA Power Financial Corp Pref A 9.594 0.1181 1.25 1.3 K 12.46 K
DF-PA Dividend 15 Split Corp II Pref A 3.9819 0.0478 1.22 3.1 K 12.34 K
BCE-PG Bce Inc Pref G 8.3675 0.0595 0.72 1 K 8.37 K
ELEF Silver Elephant Mining Corp 15.2143 0.9922 6.98 466 7.09 K
GFP Greenfirst Forest Products Inc 9.3567 0.4678 5.26 748 7 K
BPO-PY Brookfield Office Properties Inc Pref Y 4.1539 0.1042 2.57 1.5 K 6.23 K
ACB Aurora Cannabis Inc 16.80 3.60 27.27 329 5.53 K
BPO-PW Brookfield Office Properties Inc Pref W 4.2072 0.0233 0.56 1.2 K 5.05 K
VCM Vecima Networks Inc 3.5877 0.078 2.22 1.2 K 4.31 K
ELF-PF E-L Financial Corp Ltd Pref F 8.1827 0.0952 1.18 200 1.64 K
GDL Goodfellow Inc 3.0797 0.0184 0.6 500 1.54 K
ESM Euro Sun Mining Inc 4.9043 0.2725 5.88 275 1.35 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GRLF Green Leaf Innovations Inc 10.00 52.27 K 0.25 2.56 3.62 M 36.17 M
FRTD Fortitude Group Inc 70.00 3.1818 4.76 51.71 K 3.62 M
LITH US Lithium Corp 11.60 940 1.20 11.54 260 K 3.02 M
GAMI GAMCO Investors Inc 17.3469 536.94 M 0.1883 1.1 96.56 K 1.68 M
BYDDY BYD Company Limited 62.24 76.04 B 3.59 6.12 25.94 K 1.61 M
CGIP Celadon Group Inc 9.4612 5.66 K 0.0773 0.82 148.88 K 1.41 M
PRXIQ Premier Exhibitions Inc 7.30 491 0.15 2.1 72.52 K 529.38 K
NPHC Nutra Pharma Corp 7.60 1.43 M 0.40 5.56 15.77 K 119.81 K
IGNT Ingen Technologies Inc 4.40 0.20 4.76 21.21 K 93.31 K
XLWH Xinliwang International Holdings Company Ltd 120.00 21.84 K 10.00 9.09 735 88.2 K
YVRLF Liquid Media Group Ltd. 38.00 482 1.00 2.7 1.32 K 50.12 K
LCU Lion Copper Corp. Common Shares 17.01 74.6 M 0.27 1.61 2.12 K 36.1 K
STTO SITO Mobile Ltd. 8.30 5.13 K 2.90 53.7 3.9 K 32.35 K
USRM U.S. Stem Cell Inc 710.00 64.15 K 40.00 5.97 44 31.24 K
DKAM Drinks Americas Holdings Ltd 375.0004 278.3 K 37.5001 11.11 82 30.75 K
PTRC Petro River Oil Corp 210.00 80.00 61.54 124 26.04 K
CCTL Coin Citadel 16.00 37 4.00 33.33 1.22 K 19.52 K
ESNC EnSync Inc 6.7575 1 0.0575 0.86 2.06 K 13.92 K
CALIQ China Auto Logistics Inc. 21.012 484 0.612 3 430 9.04 K
OWCP OWC Pharmaceutical Research Corp 9.00 4.00 80 60 540
BLFE BioLife Sciences Inc 5.2501 318.35 K 0.75 16.67 97 509.26
TGHI Touchpoint Group Holdings Inc 4114.2861 344.25 K 257.1431 6.67 0 0
SIRC Solar Integrated Roofing Corporation 1957.4987 67.50 3.57 0 0
GSFI Green Stream Holdings Inc 14560.3184 654.18 K 264.7334 1.85 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AXL Arrow Exploration Corp 22.2222 1.7094 8.33 100 K 2.22 M
CAMB Cambria Gold Mines Inc. 19.25 0.50 2.67 69 K 1.33 M
SKP StrikePoint Gold Inc 35.00 1.00 2.94 5.07 K 177.28 K
XIM Ximen Mining Corp 6.25 0.625 11.11 21 K 131.25 K
AVCR Avricore Health Inc 12.40 0.40 3.33 5.38 K 66.69 K
EGT Eguana Technologies Inc 16.00 1.00 6.67 3.38 K 54.03 K
POND Pond Technologies Holdings Inc 7.5694 0.2777 3.81 2.5 K 18.92 K
CKG Chesapeake Gold Corp 4.28 0.03 0.71 4.32 K 18.49 K
BKM Pacific Booker Minerals Inc 6.45 0.15 2.38 2.7 K 17.41 K
STS South Star Mining Corp 17.25 0.75 4.55 761 13.13 K
VVTM VVT Med Inc. 864.486 93.458 12.12 12 10.37 K
SMN Sun Summit Minerals Corp 24.75 1.35 5.77 333 8.24 K
BTR Bonterra Resources Inc 97.00 1.00 1.04 80 7.76 K
WLR Walker Lane Resources Ltd. 52.50 1.75 3.45 136 7.14 K
GORO Goldgroup Mining Inc. 20.52 1.14 5.88 172 3.53 K
BRN-PR-A Brookfield Investments Corporation 11.6968 0.1111 0.96 300 3.51 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 208 3 K
QGR Q-Gold Resources Ltd 76.80 19.20 33.33 32 2.46 K
VRB Vanadiumcorp Resource Inc 14.00 1.00 7.69 130 1.82 K
LQWD LQwD FinTech Corp 18.90 0.70 3.85 45 850.5
HAN Hannan Metals Ltd 3.20 0.40 14.29 250 800
CMIL Capella Minerals Limited 9.45 1.05 12.5 38 359.1
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 100 320
BBB Brixton Metals Corporation 6.00 2.50 71.43 10 60
© 2026 - CastFwd Corp.