Gainers for 17 September 2009 from 00:00:00 until 23:59:59

Gainers for 17 September 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CVM Cel-Sci Corp 10875.00 22.51 M 975.00 9.85 2.98 K 32.39 M
GTE Gran Tierra Energy Inc 42.60 335.05 M 0.60 1.43 157.29 K 6.7 M
PLX Protalix Biotherapeutics 73.00 245.74 M 0.90 1.25 26.6 K 1.94 M
PRK Park National Corp 28.9944 3.19 B 0.4372 1.53 41.4 K 1.2 M
STXS Stereotaxis Inc 40.8222 84.49 M 0.9384 2.35 22.49 K 918.21 K
LCTX Lineage Cell Therapeutics Inc 3.5183 231.31 M 0.0686 1.99 246.64 K 867.76 K
SEB Seaboard Corporation 1217.365 3.59 B 35.8333 3.03 700 852.16 K
TOVX Theriva Biologics Inc 7787.50 6.61 M 175.00 2.3 89 693.09 K
GENC Gencor Industries IN 5.40 257.1 M 0.26 5.06 79.6 K 429.86 K
BKTI Bk Technologies Inc 11.8001 231.74 M 0.3588 3.14 36.23 K 427.46 K
TMP Tompkinstrustco 24.4447 1.44 B 0.1493 0.61 12.43 K 303.85 K
ERC Wells Fargo Advantage Multi-Sector 3.1253 235.65 M 0.0201 0.65 97.1 K 303.47 K
NBH Neuberger Berman Intermediate Fund Inc 5.4481 268.02 M 0.0324 0.6 33.3 K 181.42 K
DIT Amcon Distributing Company 46.6855 58.35 M 3.6959 8.6 3.5 K 163.4 K
BRN Barnwell Industries 5.0287 12.49 M 0.1654 3.4 31.9 K 160.43 K
CET Central Securities Corp 6.8902 1.67 B 0.0354 0.52 19.5 K 134.36 K
CEV Eaton Vance California Muni Income Trust 5.3824 72.87 M 0.0505 0.95 17.96 K 96.68 K
TPHS Trinity Pl Hlds Inc 7.5684 1.98 M 0.0996 1.33 8.88 K 67.23 K
ITP IT Tech Packaging Inc 36.554 978.9 K 0.7778 2.17 1.67 K 61.19 K
SIF Sifco Industries 13.7508 117.54 M 0.3878 2.9 4.1 K 56.38 K
DSS Document Security Systems 4113.0405 4.94 M 41.5479 1.02 12 49.36 K
GBR New Concept Energy Inc 6.90 4.06 M 0.05 0.73 6.35 K 43.82 K
WYY Widepoint Corp 6.10 56.59 M 0.50 8.93 4.71 K 28.71 K
REED Reed's, Inc. 593.6052 27.63 M 4.3224 0.73 43 25.53 K
PLAG Planet Green Holdings Corp 625.00 5.41 M 12.50 2.04 36 22.5 K
BHB Bar Harbor Bankshares 8.6867 696.29 M 0.0794 0.92 2.48 K 21.5 K
IOR Income Opportunity Realty Trust 6.91 75.22 M 0.55 8.65 2.9 K 20.04 K
UUUU Energy Fuels Inc 15.95 1.75 B 0.225 1.43 1.02 K 16.21 K
ESP Espey Mfg. & Electronics 8.3079 139.82 M 0.2935 3.66 1.7 K 14.12 K
OPHC Optimumbank Hlds 520.00 114.05 M 40.00 8.33 21 10.92 K
INUV Inuvo Inc 28.00 4.57 M 1.00 3.7 330 9.24 K
IBIO Ibio Inc 5250.00 46.96 M 200.00 3.96 1 5.25 K
CKX Ckx Lands 10.3753 31.31 M 0.6178 6.33 200 2.08 K
JOB General Employment Enterprises 10.20 702.05 M 0.60 6.25 160 1.63 K
IDR Idaho Strategic Resources 3.50 294.53 M 0.42 13.64 250 875
OGEN Oragenics Inc 111600.00 904.7 K 21600.00 24 0 0
PED Pedevco Corp 6720.00 155.65 M 336.00 5.26 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 121.50 1.1875 0.99 10.33 K 1.26 M
ZL Soybean Oil 35.35 0.20 0.57 1.83 K 64.55 K
CT Cotton 62.66 0.54 0.87 63 3.95 K
KC Coffee 135.05 1.85 1.39 14 1.89 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.5297 5.18 T 0.0803 1.47 810.57 M 4.48 B
GOOG Alphabet Inc Class C 12.1474 3.6 T 0.0847 0.7 180 M 2.19 B
GOOGL Alphabet Inc Class A 12.2044 3.64 T 0.0851 0.7 179.14 M 2.19 B
FSLR First Solar Inc 151.08 18.42 B 4.09 2.78 4.32 M 652.18 M
AMGN Amgen Inc 40.9366 251.89 B 0.5615 1.39 7.71 M 315.63 M
PEP Pepsico Inc 35.8704 198.2 B 0.2806 0.79 7.03 M 252.33 M
BKR Baker Hughes A Ge Co. Cl A 20.3753 49.1 B 0.4547 2.28 12.3 M 250.69 M
MDLZ Mondelez Intl Inc 17.5789 85.49 B 0.1657 0.95 13.08 M 229.85 M
AAL American Airlines Group 4.8363 8.73 B 0.7071 17.12 42.41 M 205.13 M
MAR Marriot International 21.749 108.97 B 0.3948 1.85 7.63 M 165.94 M
SBUX Starbucks Corporation 8.0298 121.35 B 0.092 1.16 19.43 M 156.01 M
CME CME Group Inc 30.3754 113.81 B 0.1792 0.59 4.72 M 143.39 M
EXC Exelon Corp 19.2674 47.86 B 0.1189 0.62 7.41 M 142.83 M
ILMN Illumina Inc 39.251 31.3 B 2.179 5.88 3.31 M 130.12 M
VRSN Verisign Inc 19.7511 28.08 B 0.1594 0.81 5.14 M 101.52 M
HST Host Marriott Financial Trust 6.6878 17.72 B 0.1925 2.96 14.26 M 95.34 M
PCAR Paccar Inc 15.1393 56.16 B 0.08 0.53 5.24 M 79.3 M
AMSC Amer Superconductor 367.90 1.17 B 15.90 4.52 198.55 K 73.05 M
SYNA Synaptics Inc 29.19 4.69 B 0.51 1.78 2.42 M 70.69 M
VRTX Vertex Pharmaceutic 37.95 136.56 B 0.75 2.02 1.84 M 69.92 M
BMRN Biomarin Pharmaceuticals 18.32 11.09 B 0.84 4.81 3.79 M 69.45 M
NTES Netease Inc ADR 7.0589 78.23 B 0.1723 2.5 9.71 M 68.53 M
ITRI Itron Inc 66.67 4.21 B 2.13 3.3 1.01 M 67.55 M
PAYX Paychex Inc 17.1292 41.18 B 0.1728 1.02 3.81 M 65.2 M
REG Regency Centers Corp 21.2788 14.23 B 0.2735 1.3 3.04 M 64.66 M
LAMR Lamar Advertis A 14.4838 16.43 B 0.80 5.85 3.97 M 57.45 M
NDAQ Nasdaq Inc 5.9174 60.63 B 0.0839 1.44 9.68 M 57.29 M
CAR Avis Budget Group 12.7124 4.43 B 0.285 2.29 4.05 M 51.49 M
MAT Mattel Inc 13.2138 4.32 B 0.2489 1.92 3.76 M 49.73 M
CSIQ Canadian Solar Inc 17.80 670.82 M 0.45 2.59 2.48 M 44.15 M
PRDO Perdoceo Education Corp 22.3297 1.81 B 1.0094 4.73 1.77 M 39.46 M
MYGN Myriad Genetics Inc 30.43 541.66 M 0.49 1.64 1.29 M 39.16 M
CMPR Cimpress N.V. Ord 46.15 1.41 B 0.58 1.27 846.62 K 39.07 M
MELI MercadoLibre Inc 35.882 75.61 B 0.2713 0.76 992.42 K 35.61 M
ACGL Arch Capital Grp Ltd 6.9933 35.68 B 0.0476 0.69 4.82 M 33.72 M
SNY Sanofi-Aventis S.A. ADR 18.8864 115.9 B 0.1933 1.03 1.76 M 33.33 M
CCEP Coca-Cola Europacific Partners Plc 6.0202 52.04 B 0.066 1.11 4.78 M 28.81 M
CTAS Cintas Corp 5.8994 89.83 B 0.0421 0.72 4.75 M 28.03 M
CAKE Cheesecake Fact 15.5773 5.44 B 0.2614 1.71 1.75 M 27.32 M
DHC Diversified Healthcare Trust 7.658 1.75 B 0.1305 1.73 3.22 M 24.67 M
STRA Strayer Education 146.4592 1.22 B 1.1658 0.8 154.3 K 22.6 M
JACK Jack IN The Box Inc 17.8062 282.9 M 0.4454 2.57 1.15 M 20.52 M
ODFL Old Dominion Freight Line Inc 4.8594 35.96 B 0.0439 0.91 4.03 M 19.57 M
SEED Origin Agritech Ltd 58.80 9.28 M 10.90 22.76 295.99 K 17.4 M
EEFT Euronet Worldwide 25.00 2.61 B 0.23 0.93 654.32 K 16.36 M
SANM Sanmina Corp 8.58 8.48 B 0.10 1.18 1.86 M 15.98 M
POWI Power Integratn 14.589 2.47 B 0.385 2.71 1.05 M 15.29 M
MDRX Allscripts Hlthcare 17.30 538.14 M 0.19 1.11 866 K 14.98 M
UPBD Upbound Group Inc. 18.74 1.46 B 0.13 0.7 753.9 K 14.13 M
WWD Woodward Inc 22.5941 19.48 B 0.1779 0.79 568.54 K 12.85 M
IONS Ionis Pharmaceuticals 15.23 4.83 B 0.11 0.73 638.9 K 9.73 M
ZBRA Zebra Technologies 27.62 15.26 B 0.41 1.51 311.12 K 8.59 M
APOG Apogee Entrpr Inc 11.3405 985.65 M 0.5051 4.66 753.16 K 8.54 M
LOPE Grand Canyon Educati 17.61 3.08 B 0.58 3.41 484.82 K 8.54 M
UTSI Utstarcom Holdings C 28.92 18.29 M 4.44 18.14 278.88 K 8.07 M
RRGB Red Robin Gourmet Burgers Inc 22.08 166.54 M 0.98 4.64 363.47 K 8.03 M
AVAV Aerovironment Inc 28.50 5.97 B 0.69 2.48 275.12 K 7.84 M
ANDE Andersons Inc 17.9159 1.86 B 0.2386 1.35 429.45 K 7.69 M
SKYW Skywest Inc 16.0514 3.13 B 0.1869 1.18 473.81 K 7.61 M
ALKS Alkermes Plc 9.96 7.9 B 0.08 0.81 758 K 7.55 M
LSAK Lesaka Technologies Inc 21.43 287.31 M 0.40 1.9 326.63 K 7 M
PENN Penn Natl Gaming Inc 5.8286 2.35 B 0.0567 0.98 1.16 M 6.77 M
OMCL Omnicell Inc 11.10 1.61 B 0.09 0.82 591.92 K 6.57 M
EXEL Exelixis Inc 6.76 16.84 B 0.07 1.05 951.49 K 6.43 M
PODD Insulet Corp 11.23 10.58 B 0.13 1.17 568.08 K 6.38 M
HLIT Harmonic Inc 6.95 1.13 B 0.05 0.72 875.67 K 6.09 M
HUBG Hub Group Inc A 11.4619 1.5 B 0.0681 0.6 525.2 K 6.02 M
PLXS Plexus Cp 25.93 5.56 B 0.16 0.62 231.42 K 6 M
LECO Lincoln Elec Hld 19.5133 15.32 B 0.2088 1.08 300.4 K 5.86 M
AVNW Aviat Networks Inc 45.48 223.1 M 0.72 1.61 125.12 K 5.69 M
SHOO Steven Maddens Ltd 6.2697 3.07 B 0.1524 2.49 863.66 K 5.41 M
THRM Gentherm Inc 7.90 1.58 B 0.52 7.05 651.82 K 5.15 M
CHCI Comstock Hlds Cos 8.19 166.05 M 2.73 50 621.11 K 5.09 M
BLKB Blackbaud Inc 19.2574 2.44 B 0.4768 2.54 247.84 K 4.77 M
CVGI Commercial Vehicle G 7.15 139.7 M 0.68 10.51 665.46 K 4.76 M
FCEL Fuelcell Energy Inc 18360.00 773.57 M 302.4004 1.67 254 4.66 M
NDSN Nordson Corp 24.4257 18.09 B 0.2304 0.95 189.2 K 4.62 M
CSGP Costar Group Inc 4.136 12.46 B 0.105 2.6 1.09 M 4.52 M
TITN Titan Machinery Inc 13.03 531.14 M 0.18 1.4 321.65 K 4.19 M
ULTA Ulta Beauty Inc 15.0516 28.25 B 0.2275 1.53 270.7 K 4.07 M
OPCH Option Care Health Inc 27.04 4.74 B 0.84 3.21 149.34 K 4.04 M
ICUI I C U Medical Inc 37.19 4.48 B 0.23 0.62 96.71 K 3.6 M
AMRX Amneal Pharmaceuticals Inc 9.10 7.45 B 0.15 1.68 342.22 K 3.11 M
MVIS Microvision 31.52 35.75 M 0.32 1.03 98.34 K 3.1 M
APEI American Public Education 34.88 748.17 M 0.71 2.08 84.92 K 2.96 M
CENTA Central Garden & Pet 9.376 2.53 B 0.328 3.63 315.21 K 2.96 M
TAOP Taoping Inc 16020.00 2.7 M 792.00 5.2 184 2.95 M
TFSL Tfs Financial Corp 5.9421 4.57 B 0.0498 0.85 454.75 K 2.7 M
MATW Matthews Intl Corp 26.2848 586.81 M 0.131 0.5 99.48 K 2.61 M
IRD Opus Genetics, Inc. 460.80 331.12 M 52.80 12.94 5.5 K 2.53 M
HHS Harte-Hanks 99.4355 29.89 M 1.254 1.28 25.28 K 2.51 M
SMSI Smith Micro Software 401.92 14.37 M 5.44 1.37 6.24 K 2.51 M
TTEC Teletech Hlds 14.5148 145.42 M 0.1994 1.39 169 K 2.45 M
PPC Pilgrim's Pride 3.6307 6.7 B 0.0449 1.25 663.5 K 2.41 M
LIVN Livanova Plc OR Sh 16.80 5.03 B 0.24 1.45 141.61 K 2.38 M
BCPC Balchem Cp 16.9012 5.52 B 0.4763 2.9 126.94 K 2.15 M
CENT Central Garden 9.9392 2.95 B 0.2817 2.92 209.76 K 2.08 M
PZZA Papa John's Intl 9.7705 655.8 M 0.0983 1.02 212.77 K 2.08 M
MANH Manhattan Assoc 4.845 14.93 B 0.095 2 413.84 K 2.01 M
BELFB BEL Fuse Inc Cl B 14.8887 3.26 B 1.4375 10.69 129.3 K 1.93 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 31828.6914 2.8 B 508.6172 1.62 4.8 M 152.79 B
C Citigroup Inc 32.4729 205.26 B 1.6163 5.24 115.49 M 3.75 B
BAC Bank of America Corporation 13.571 352.05 B 0.2775 2.09 212.91 M 2.89 B
GS Goldman Sachs Group 135.9571 264.37 B 1.1913 0.88 9.67 M 1.32 B
JPM JP Morgan Chase & Company 29.7517 919.35 B 0.2052 0.69 35.71 M 1.06 B
MGM MGM Resorts International 12.564 8.47 B 0.8502 7.26 83.98 M 1.06 B
LVS Las Vegas Sands 12.0299 26.16 B 0.2027 1.71 82.35 M 990.67 M
MS Morgan Stanley 21.693 298.37 B 0.6288 2.99 33.72 M 731.55 M
CAT Caterpillar Inc 35.745 274.65 B 0.8424 2.41 15.29 M 546.43 M
VLO Valero Energy Corp 11.7088 105.93 B 0.7254 6.6 44.05 M 515.8 M
BAX Baxter International Inc 26.88 13.35 B 1.1068 4.29 18.6 M 499.89 M
JNJ Johnson & Johnson 37.4784 687.89 B 0.3577 0.96 12.26 M 459.54 M
KO Coca-Cola Company 16.1029 426.96 B 0.226 1.42 27.36 M 440.55 M
LMT Lockheed Martin Corp 47.7776 137.69 B 2.0418 4.46 7.45 M 355.92 M
NUE Nucor Corp 31.8202 57.11 B 1.1046 3.6 10.3 M 327.65 M
RTX Raytheon Technologies 26.9391 267.97 B 0.2456 0.92 10.62 M 286.11 M
DE Deere & Company 33.3291 181.6 B 0.5226 1.59 8.27 M 275.49 M
CLF Cleveland-Cliffs Inc 28.4866 7.22 B 0.2582 0.91 9.09 M 258.82 M
BKR Baker Hughes A Ge Co. Cl A 20.3074 0.4531 2.28 12.3 M 249.85 M
DD Du Pont De.Nemours Inc 9.983 20.38 B 0.1403 1.43 24.93 M 248.88 M
MOS Mosaic Company 39.267 6.97 B 0.5042 1.3 5.39 M 211.76 M
BA Boeing Company 40.8463 135.91 B 0.4017 0.99 4.68 M 191.03 M
NKE Nike Inc 12.3082 56.43 B 0.1928 1.59 14.76 M 181.7 M
GAP Gap Inc 13.648 7.4 B 0.2458 1.83 12.32 M 168.17 M
YUM Yum! Brands 20.7839 43.4 B 0.1155 0.56 7.98 M 165.85 M
CRM Salesforce.com Inc 14.4232 179.28 B 0.2932 2.08 11.33 M 163.4 M
SHW Sherwin-Williams Company 17.2386 84.53 B 0.4328 2.58 9.21 M 158.85 M
NOC Northrop Grumman Corp 32.593 78.2 B 0.4958 1.54 4.82 M 156.98 M
ALL Allstate Corp 20.9004 66.23 B 0.3377 1.64 7.17 M 149.95 M
ICE Intercontinental Exchange 16.4474 99.76 B 0.227 1.4 8.91 M 146.49 M
GD General Dynamics Corp 43.7578 98.22 B 0.7742 1.8 3.23 M 141.2 M
AMT American Tower Corp 26.5515 88.88 B 0.6586 2.54 5.18 M 137.42 M
KIM Kimco Realty Corp 7.1507 16.98 B 0.1922 2.76 18.94 M 135.47 M
ITW Illinois Tool Works Inc 29.7499 81.71 B 0.3614 1.23 4.52 M 134.34 M
ANF Abercrombie & Fitch Company 24.5484 6.32 B 0.736 3.09 5.17 M 127.01 M
M Macy's Inc 10.0517 6.45 B 0.0627 0.63 12.3 M 123.63 M
MCK Mckesson Corp 51.2082 127.33 B 0.4315 0.85 2.4 M 123.02 M
RL Ralph Lauren Corp 58.1195 23.02 B 0.8389 1.46 1.78 M 103.18 M
TPR Tapestry Inc 21.3507 26.02 B 0.2725 1.29 4.71 M 100.64 M
CAH Cardinal Health 18.2547 65.09 B 0.1114 0.61 5.36 M 97.83 M
BFH Bread Financial Hldgs Inc 34.3492 3.74 B 0.5121 1.51 2.8 M 96.14 M
SCCC Sachem Capital Corp. 7.75% Note 214.3953 1.8724 0.88 416.9 K 89.38 M
AGCO Agco Corp 23.5749 7.72 B 0.5779 2.51 3.36 M 79.16 M
ITT ITT Inc 13.8978 18.84 B 0.1373 1 5.49 M 76.33 M
SLG SL Green Realty Corp 23.0136 3.76 B 0.4877 2.17 3.31 M 76.2 M
BX Blackstone Inc 6.3555 149.47 B 0.1562 2.52 11.69 M 74.3 M
HSBC HSBC Holdings Plc ADR 25.7134 306.48 B 0.4576 1.81 2.85 M 73.27 M
TS Tenaris S.A. ADR 22.3134 30.93 B 0.4024 1.84 3.19 M 71.22 M
SRE Sempra 15.11 52.01 B 0.148 0.99 4.51 M 68.08 M
CNO Cno Financial Group 4.6423 5.27 B 0.0692 1.51 14.08 M 65.35 M
DB Deutsche Bank Ag 45.8758 67.9 B 0.7372 1.63 1.42 M 65.11 M
IPI Intrepid Potash Inc 243.5442 439.82 M 8.7015 3.71 267.22 K 65.08 M
HOV Hovnanian Enterprises Inc 116.25 561.36 M 6.00 5.44 520.4 K 60.5 M
MLM Martin Marietta Materials 85.5504 36.53 B 1.2761 1.51 695.47 K 59.5 M
INFY Infosys Ltd ADR 3.5008 49.78 B 0.0435 1.26 16.46 M 57.62 M
WAT Waters Corp 55.59 45.19 B 0.78 1.42 1.02 M 56.91 M
FNF Fidelity National Financial 7.6173 11.64 B 0.0475 0.63 7.44 M 56.7 M
AEO American Eagle Outfitters 9.3498 3.64 B 0.0729 0.79 5.69 M 53.23 M
BKD Brookdale Senior Living Inc 19.40 2.19 B 0.74 3.97 2.59 M 50.23 M
DECK Deckers Outdoor Corp 4.3817 11.59 B 0.0889 2.07 11.29 M 49.48 M
WU Western Union Company 9.4006 2.1 B 0.1352 1.46 5.07 M 47.67 M
DRI Darden Restaurants 19.4447 25.88 B 0.1486 0.77 2.44 M 47.52 M
GGB Gerdau S.A. ADR 5.836 8.63 B 0.0306 0.53 7.81 M 45.58 M
CF Cf Industries Holdings 12.5313 18.6 B 0.1197 0.96 3.63 M 45.45 M
PBI Pitney Bowes Inc 10.5334 2.11 B 0.4585 4.55 4.2 M 44.26 M
SQM Sociedad Quimica Y Minera S.A. ADR 28.7384 15.31 B 0.3447 1.21 1.45 M 41.57 M
MFC Manulife Financial Corp 10.3064 72.79 B 0.1645 1.62 3.81 M 39.24 M
CVSA Covista Inc. 48.6693 3.93 B 0.9767 2.05 805.27 K 39.19 M
DINO HF Sinclair Corp 6.2907 17.51 B 0.3802 6.43 5.85 M 36.81 M
RS Reliance Steel & Aluminum Company 31.4604 21.77 B 0.2137 0.68 1.14 M 35.78 M
EFX Equifax Inc 23.353 22.1 B 0.1919 0.83 1.46 M 34.21 M
HUN Huntsman Corp 5.7371 1.67 B 0.1299 2.32 5.89 M 33.77 M
RDN Radian Group Inc 9.6566 4.75 B 0.065 0.68 3.37 M 32.53 M
TDC Teradata Corp 24.5508 3.24 B 0.2021 0.83 1.28 M 31.36 M
TKR Timken Company 12.4862 7.48 B 0.2302 1.88 2.48 M 31 M
ACM Aecom Technology Corp 27.5956 9.07 B 0.4791 1.77 1.07 M 29.65 M
DEO Diageo Plc ADR 40.4936 56.5 B 0.4727 1.18 728.3 K 29.49 M
BYD Boyd Gaming Corp 11.0788 5.46 B 0.3546 3.31 2.65 M 29.35 M
CCEP Coca-Cola Europacific Partners Plc 6.0202 0.066 1.11 4.78 M 28.81 M
CMS Cms Energy Corp 7.6482 22.07 B 0.0634 0.84 3.63 M 27.78 M
CHD Church & Dwight Company 11.0938 26.67 B 0.0653 0.59 2.49 M 27.65 M
GPC Genuine Parts Company 22.5578 17 B 0.1343 0.6 1.19 M 26.89 M
RHI Robert Half International Inc 18.1871 4.3 B 0.1211 0.67 1.41 M 25.56 M
BZH Beazer Homes USA 25.65 893.23 M 1.50 6.21 994.54 K 25.51 M
EDU New Oriental Education & Technology Group ADR 17.726 8.26 B 0.1242 0.71 1.28 M 22.76 M
EXP Eagle Materials Inc 26.2619 5.5 B 0.892 3.52 786.39 K 20.65 M
BHC Bausch Health Companies Inc 13.1583 3.13 B 0.094 0.72 1.49 M 19.65 M
SGI Somnigroup International Inc. 4.365 13.99 B 0.0695 1.62 4.49 M 19.59 M
TDG Transdigm Group Inc 17.3488 68.09 B 0.3686 2.17 1.12 M 19.45 M
AME Amtek Inc 14.2436 55.52 B 0.1797 1.28 1.29 M 18.38 M
UL Unilever Plc ADR 18.1761 142.57 B 0.1116 0.62 1 M 18.2 M
TFX Teleflex Inc 40.6746 6.57 B 0.2169 0.54 432.8 K 17.6 M
FBRT Franklin Bsp Realty Trust Inc 8.9215 465.39 M 0.2803 3.24 1.93 M 17.23 M
DLB Dolby Laboratories 30.0228 5.96 B 0.6657 2.27 572.9 K 17.2 M
NEU Newmarket Corp 65.2843 6.52 B 2.3421 3.72 262.6 K 17.14 M
RGA Reinsurance Group of America Inc 33.8029 17.97 B 0.3309 0.99 446.2 K 15.08 M
CRI Carter's Inc 19.7225 1.26 B 0.4531 2.35 763.1 K 15.05 M
BMO Bank of Montreal 24.4393 120.42 B 0.2426 1 612.3 K 14.96 M
MTD Mettler-Toledo International 92.92 34.59 B 0.55 0.6 156.33 K 14.53 M
DAC Danaos Corp 70.8001 2.83 B 6.6771 10.41 204.56 K 14.48 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MFC Manulife Fin 11.1502 0.2517 2.31 5.1 M 56.91 M
BMO Bank of Montreal 25.2081 0.2814 1.13 1.88 M 47.27 M
CNR Canadian National Railway Co. 20.2786 0.1185 0.59 2.07 M 41.99 M
CM Canadian Imperial Bank of Commerce 14.5037 0.0816 0.57 2.67 M 38.69 M
TRP TC Energy Corp 13.2552 0.1423 1.09 2.74 M 36.32 M
SLF Sun Life Financial Inc 15.6043 0.153 0.99 1.16 M 18.03 M
POW Power Corp of Canada Sv 12.5981 0.1534 1.23 1.19 M 14.94 M
ATRL Atkinsrealis Group Inc 40.7551 0.2853 0.7 311.79 K 12.71 M
BN Brookfield Corporation 4.4386 0.0227 0.51 2.82 M 12.52 M
CCA Cogeco Communications Inc 17.5387 0.2297 1.33 381.52 K 6.69 M
GIB-A CGI Inc 11.7031 0.109 0.94 566.85 K 6.63 M
BHC Bausch Health Companies Inc 14.0634 0.188 1.35 394.9 K 5.55 M
OTEX Open Text Corp 7.8754 0.0863 1.11 590 K 4.65 M
ONEX Onex Corp 23.0531 0.477 2.11 201.33 K 4.64 M
GWO Great-West Lifeco Inc 11.5809 0.1934 1.7 345.34 K 4 M
IGM Igm Financial Inc 17.6198 0.0997 0.57 209.51 K 3.69 M
REI-UN RioCan Real Estate Investment Trust 6.9059 0.1301 1.92 515.8 K 3.56 M
CHR Chorus Aviation Inc 19.9129 0.2829 1.44 163.29 K 3.25 M
IAG IA Financial Corp Inc 16.7608 0.0906 0.54 187.3 K 3.14 M
GTE Gran Tierra Energy Inc 45.50 0.90 2.02 67.35 K 3.06 M
HR-UN H&R Real Estate Investment Trust 6.8718 0.1521 2.26 419.9 K 2.89 M
ALA AltaGas Ltd 6.9755 0.0697 1.01 386.18 K 2.69 M
LB Laurentian Bank 17.3166 0.1303 0.76 123.81 K 2.14 M
BEI-UN Boardwalk Real Estate Investment Trust 20.6116 0.1376 0.67 98.78 K 2.04 M
AP-UN Allied Properties Real Estate Investment Trust 6.5735 0.0587 0.9 305.5 K 2.01 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.8283 0.0582 0.86 274.92 K 1.88 M
CORS Corus Entertainment Holdings Inc. 3437.3069 35.6743 1.05 510 1.75 M
CJR-B Corus Entertainment Inc 6.8697 0.0713 1.05 255.1 K 1.75 M
BDI Black Diamond Group Ltd 4.2224 0.0905 2.19 384.91 K 1.63 M
TFII Tfi International Inc 5.5238 0.0805 1.48 226.02 K 1.25 M
D-UN Dream Office Real Estate Investment Trust 16.9207 0.319 1.92 62.76 K 1.06 M
SRU-UN SmartCentres Real Estate Investment Trust 6.4876 0.0414 0.64 162.84 K 1.06 M
CAS Cascades Inc 4.6071 0.0428 0.94 213.68 K 984.46 K
RBA Rb Global Inc 18.9984 0.2595 1.38 44.72 K 849.55 K
CFP Canfor Corp 5.73 0.17 3.06 145.5 K 833.72 K
CCL-B CCL Industries Inc 3.4227 0.0536 1.59 165.09 K 565.05 K
MRE Martinrea International Inc 6.2642 0.1062 1.72 70.96 K 444.51 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.7375 0.1562 2.8 77.33 K 443.65 K
RFA RFA Financial Inc. 17.8453 0.3818 2.19 21.41 K 382.14 K
BDT Bird Construction Inc 4.1404 0.0552 1.35 81.9 K 339.1 K
CJT Cargojet Inc 3.6566 0.0975 2.74 57.56 K 210.48 K
CRR-UN Crombie Real Estate Investment Trust 3.2947 0.1569 5 57.36 K 189 K
CGI CDN General Inv 8.1734 0.2467 3.11 18.62 K 152.22 K
PHX Phx Energy Services Corp 3.1699 0.0571 1.83 44.58 K 141.3 K
MRT-UN Morguard Real Estate Investment Trust 4.3242 0.172 4.14 31.79 K 137.44 K
PWF-PK Power Finl 4.95 Sr K Prf 8.6439 0.0595 0.69 14.99 K 129.62 K
BN-PK Brookfield Asset Management Inc Pref K 5.6868 0.098 1.75 22 K 125.11 K
EFR Energy Fuels Inc 17.00 1.00 6.25 6.79 K 115.36 K
SLF-PE Sun Life Financial Sr 5 Prf 7.9956 0.042 0.53 14.17 K 113.32 K
PIF Polaris Infrastructure Inc 835.1076 19.1979 2.35 116 96.87 K
BN-PM Brookfield Corporation 7.2362 0.0548 0.76 10.22 K 73.96 K
POW-PA Power Corporation of Canada Pref A 9.2031 0.0685 0.75 7.8 K 71.78 K
PWF-PH Power Financial Corp Pref H 9.3766 0.0752 0.81 6.96 K 65.21 K
MRC Morguard Corp 26.3635 0.4545 1.75 2.16 K 56.95 K
BCE-PF BCE Inc Pref AF 7.6689 0.0406 0.53 7.33 K 56.21 K
LUG Lundin Gold Inc 7.6587 0.5106 7.14 7.2 K 55.14 K
BN-PC Brookfield Corporation 5.6826 0.0757 1.35 9.68 K 55 K
CRRX Carerx Corp 17.9082 3.1487 21.33 2.98 K 53.37 K
ELVA Electrovaya Inc 5.00 0.10 2.04 10.08 K 50.4 K
STC Sangoma Technologies Corp 4.69 0.14 3.08 10.5 K 49.25 K
EIF Exchange Income Corp 3.9906 0.0332 0.84 12.2 K 48.69 K
CSW-A Corby Spirit and Wine Limited 6.0643 0.0951 1.59 7.64 K 46.31 K
BCE-PB BCE Inc Pref AB 8.1107 0.0649 0.81 4.95 K 40.15 K
HPS-A Hammond Power Solutions Inc 5.3976 0.0327 0.61 7.16 K 38.63 K
CSU Constellation Software Inc 27.9616 0.3728 1.35 1.26 K 35.12 K
BCE-PY BCE Inc Pref Y 7.5874 0.0431 0.57 4.6 K 34.89 K
HBP Helix Biopharm 15.40 0.25 1.65 2.1 K 32.34 K
KBL Kbro Linen Inc 6.7012 0.0479 0.72 4.1 K 27.47 K
PWF-PG Power Financial Corp Pref G 9.3638 0.0556 0.6 2.3 K 21.54 K
BK-PA Canadian Banc Corp Pref A 4.2677 0.0244 0.58 3.55 K 15.15 K
RCI-A Rogers Communications Inc 18.0129 0.1284 0.72 801 14.43 K
CIU-PA CU Inc Pref A 8.3039 0.0977 1.19 1.68 K 13.91 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.5704 0.0999 1.34 1.7 K 12.87 K
MSCL Satellos Bioscience Inc 168.00 4.80 2.94 72 12.1 K
LNF Leons Furniture 5.5255 0.1329 2.46 2.17 K 11.97 K
ELF-PF E-L Financial Corp Ltd Pref F 8.156 0.0685 0.85 1.4 K 11.42 K
TWC Twc Enterprises Ltd 4.2779 0.0713 1.69 1.71 K 7.32 K
ENB-PA Enbridge Inc Pref A 10.0374 0.0621 0.62 700 7.03 K
GDL Goodfellow Inc 3.208 0.1797 5.93 1.5 K 4.81 K
WN-PA George Weston Prf 8.9825 0.0566 0.63 500 4.49 K
PGIC Premium Global Income Split Corp 70.7084 1.6208 2.35 63 4.45 K
WN-PC George Weston Ser 3 Prf 8.4781 0.0478 0.57 300 2.54 K
BBD-PD Bombardier Inc Pref D 4.9021 0.1338 2.81 100 490.21
BCT Briacell Therapeutics Corp 94.1515 2.4142 2.63 2 188.3

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BOTY Lingerie Fighting Championships Inc 17100.00 70.78 K 1200.00 7.55 1.35 M 23.04 B
ESINQ ITT Educational Services Inc 101.88 2.49 2.51 989.29 K 100.79 M
ERHE ERHC Energy Inc 72.00 863.83 K 4.00 5.88 738.08 K 53.14 M
LITH US Lithium Corp 16.80 940 2.80 20 409.74 K 6.88 M
ZVOI Zovio Inc 16.61 74.87 K 0.58 3.62 213.36 K 3.54 M
CGIP Celadon Group Inc 11.0848 5.66 K 0.5605 5.33 296.11 K 3.28 M
CBRI CMTSU Liquidation Inc 4.22 0.13 3.18 240.88 K 1.02 M
ERINQ Erin Energy Corporation 8.4771 21.53 K 0.1232 1.47 100.34 K 850.61 K
REDFY Rediff.com India Limited 3.65 97.36 K 0.28 8.31 198.54 K 724.69 K
TXCCQ TranSwitch Corporation 5.7094 0.6998 13.97 125.81 K 718.32 K
CBKCQ Christopher & Banks Corporation 7.0109 3.86 K 0.0547 0.79 100.79 K 706.64 K
NTPIF Nam Tai Property Inc. 6.03 262.33 M 0.12 2.03 115.81 K 698.32 K
NEOM NeoMedia Technologies Inc 9.00 508.84 K 1.65 22.45 71.42 K 642.78 K
USRM U.S. Stem Cell Inc 2300.00 64.15 K 420.00 22.34 122 280.6 K
SPDC Speed Commerce Inc 31.04 603 1.12 3.74 7.92 K 245.99 K
SEII Sharing Economy International Inc 9000.0088 645.17 K 300.00 3.45 22 198 K
XDSL mPhase Technologies Inc 121.50 16.8 K 4.00 3.4 1.3 K 158.56 K
CYRNQ CYRNQ 54.00 0.40 0.75 2.71 K 146.56 K
CGNH CardioGenics Holdings Inc 4.10 9.61 K 0.20 5.13 22.78 K 93.41 K
CALIQ China Auto Logistics Inc. 23.70 484 0.90 3.95 3.44 K 81.5 K
ESNC EnSync Inc 6.50 1 0.10 1.56 7.34 K 47.72 K
PRXIQ Premier Exhibitions Inc 8.60 491 0.16 1.9 4.78 K 41.13 K
SOGFF Strategic Oil & Gas Ltd 8.972 0.052 0.58 3.28 K 29.43 K
ORBT Orbit International Corporation 3.4168 8.7 M 0.0386 1.14 6.32 K 21.59 K
EARI Entertainment Arts Research Inc 35.40 1.11 M 0.40 1.14 548 19.4 K
CUBT Curative Biotechnology Inc 67.50 7.16 M 15.00 28.57 214 14.45 K
BAJFF Camrova Resources Inc 10.79 0.22 2.08 1.12 K 12.14 K
CCTL Coin Citadel 25.00 37 1.00 4.17 385 9.62 K
PTRC Petro River Oil Corp 200.00 20.00 11.11 44 8.8 K
HSTC HST Global Inc 4.35 209.33 M 1.35 45 2 K 8.7 K
VALV Shengkai Innovations Inc 7.40 42.98 K 0.20 2.78 451 3.34 K
PEHD Perigee Holdings Inc. 516.00 130 36.00 7.5 6 3.1 K
CELV Preferred Commerce Inc 47.00 9.17 M 9.40 25 41 1.93 K
LUGDF Lundin Gold Inc 7.5814 15.66 B 0.3888 5.41 200 1.52 K
SAFS Safer Shot Inc 10.00 116.09 M 0.30 3.09 150 1.5 K
MJLB Ultrack Systems Inc 125.00 424.93 K 24.00 23.76 11 1.38 K
LGBI Cannabiz Mobile Inc 23.40 64.81 K 0.60 2.63 17 397.8
AFPW AlumiFuel Power Corporation 8000.00 500.00 6.67 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 291.60 16.20 5.88 196 K 57.15 M
OPW Opawica Explorations Inc 216.00 24.00 12.5 69 K 14.9 M
XIM Ximen Mining Corp 8.75 3.75 75 837.5 K 7.33 M
UCU Ucore Rare Metals Inc 8.10 0.10 1.25 638.39 K 5.17 M
KCC Kincora Copper Limited 13.50 4.50 50 349.85 K 4.72 M
DEC Decade Resources Ltd 27.75 5.25 23.33 78.43 K 2.18 M
SILV Silver Valley Metals Corp. 16.20 1.62 11.11 91 K 1.47 M
CAMB Cambria Gold Mines Inc. 19.50 1.50 8.33 28 K 546 K
RET-A Reitmans (Canada) Limited 10.0831 0.136 1.37 52.79 K 532.25 K
SKP StrikePoint Gold Inc 43.00 1.00 2.38 9.33 K 401.23 K
MRZL Mont Royal Resources Limited. 11.655 0.4662 4.17 20.31 K 236.7 K
QGR Q-Gold Resources Ltd 76.80 19.20 33.33 2.97 K 227.94 K
BTR Bonterra Resources Inc 100.00 19.00 23.46 781 78.1 K
SA-H Southern Arc Minerals Inc 3.70 0.40 12.12 13.49 K 49.91 K
TGX True North Gems Inc 360.00 60.00 20 96 34.56 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 589 31.81 K
ENA Enablence Technologies Inc 792.00 24.00 3.13 38 30.1 K
CMIL Capella Minerals Limited 9.45 1.05 12.5 2.57 K 24.3 K
WINS Winshear Gold Corp 27.0103 2.22 8.96 789 21.31 K
SAG Sterling Metals Corp 250.00 6.39 M 10.00 4.17 72 18 K
LQWD LQwD FinTech Corp 35.00 0.70 2.04 514 17.99 K
LOD Lode Gold Resources Inc. 21.60 1.80 9.09 628 13.56 K
MUR Murchison Minerals Ltd 25.00 2.50 11.11 335 8.38 K
CUCU Global Copper Corp. 3.15 0.45 16.67 2 K 6.3 K
MAX Max Resource Corp 28.80 4.80 20 208 5.99 K
IB IBC Advanced Alloys Corp 7.20 0.60 9.09 610 4.39 K
VLC Velocity Minerals Ltd 9.20 0.40 4.55 125 1.15 K
CTM Canterra Minerals Corporation 4.00 1.00 33.33 210 840
BBB Brixton Metals Corporation 15.00 8.00 114.29 10 150
© 2026 - CastFwd Corp.