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

Gainers for 23 September 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 974.00 2.9 M 24.00 2.53 122.12 K 118.95 M
OBE Obsidian Energy Ltd 67.3499 650.71 M 0.9016 1.36 667.14 K 44.93 M
PLX Protalix Biotherapeutics 79.60 245.74 M 4.60 6.13 122.46 K 9.75 M
LCTX Lineage Cell Therapeutics Inc 5.492 231.31 M 0.7294 15.32 905.55 K 4.97 M
LNG Cheniere Energy 3.0199 63.05 B 0.0191 0.64 937.1 K 2.83 M
COHN Cohen & CO Inc 36.7977 31.45 M 0.9355 2.61 54.8 K 2.02 M
CPHI China Pharma Holdings 339.00 22.29 M 25.00 7.96 1.95 K 659.69 K
IGC India Globalization Capital Inc 12.50 18.2 M 0.30 2.46 52.45 K 655.62 K
VKI Invesco Advantage Muni Income Trust II 4.2777 376.38 M 0.0324 0.76 58.4 K 249.82 K
AGIG AGIG 428.6967 35.34 M 14.7827 3.57 548 234.93 K
WYY Widepoint Corp 6.30 56.59 M 0.11 1.78 27.79 K 175.1 K
PLAG Planet Green Holdings Corp 627.50 5.41 M 27.50 4.58 246 154.37 K
SIF Sifco Industries 13.8548 117.54 M 0.0757 0.55 8.2 K 113.61 K
CEV Eaton Vance California Muni Income Trust 5.395 72.87 M 0.0631 1.18 16.89 K 91.15 K
ITP IT Tech Packaging Inc 38.1095 978.9 K 3.111 8.89 2.15 K 82.05 K
BCV Bancroft Convertible Fund 4.8805 118.14 M 0.0636 1.32 12 K 58.57 K
FRD Friedman Industries Inc 4.0316 271.78 M 0.1214 3.1 14.5 K 58.46 K
PW Power REIT 9.172 2.45 M 0.1747 1.94 6 K 55.03 K
CVU CPI Aerostructures 7.50 60.68 M 0.35 4.9 7.1 K 53.23 K
DSS Document Security Systems 4299.9951 4.94 M 41.5459 0.98 12 51.6 K
ESP Espey Mfg. & Electronics 7.9467 139.82 M 0.0587 0.74 4.4 K 34.97 K
CIX Compx International Inc 3.8193 541.97 M 0.0553 1.47 8.8 K 33.62 K
BHB Bar Harbor Bankshares 8.3191 696.29 M 0.0993 1.21 3.38 K 28.08 K
REED Reed's, Inc. 583.6638 27.63 M 10.2297 1.78 26 15.18 K
ACU Acme United Corp 6.5312 262.46 M 0.0426 0.66 1.7 K 11.1 K
IOR Income Opportunity Realty Trust 7.57 75.22 M 0.32 4.41 1.36 K 10.28 K
BMNR Bitmine Immersion Technologies Inc 639.8121 10.6 B 319.9061 100 1 639.81
PED Pedevco Corp 6384.00 155.65 M 1008.00 18.75 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 50.92 1.04 2.08 6.39 K 325.48 K
FC Feeder Cattle 127.55 1.025 0.81 1.59 K 203.06 K
CT Cotton 62.93 0.54 0.87 167 10.51 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.5581 5.18 T 0.0305 0.55 593.56 M 3.3 B
INTC Intel Corp 12.7765 317.09 B 0.225 1.79 72.14 M 921.74 M
VZ Verizon Communications Inc 11.7613 192.14 B 0.1457 1.25 25.81 M 303.54 M
TXN Texas Instruments 15.5833 277.57 B 0.1879 1.22 16.87 M 262.95 M
NTES Netease Inc ADR 7.2964 78.23 B 0.326 4.68 22.96 M 167.54 M
NTAP Netapp Inc 19.2847 35.62 B 0.2055 1.08 8.39 M 161.82 M
MRVL Marvell Technology Inc 13.8162 141.05 B 0.2045 1.5 10.6 M 146.46 M
KMB Kimberly-Clark Corp 37.6548 67.15 B 0.3174 0.85 3.59 M 135.27 M
WDC Western Digital Cp 22.0999 110.67 B 0.3126 1.43 5.92 M 130.76 M
PAYX Paychex Inc 17.8779 41.18 B 0.1958 1.11 6.94 M 124.06 M
ADI Analog Devices 18.9614 192.84 B 0.2875 1.54 5.83 M 110.54 M
CHKP Check Point Software 27.86 15.03 B 0.62 2.28 3.74 M 104.1 M
FDS FactSet Research Systems Inc 58.4247 11.73 B 2.138 3.8 1.35 M 79.04 M
TCOM Trip.com Group Ltd ADR 14.4299 27.44 B 0.4155 2.96 5.06 M 73.04 M
PPLI People Incorporated 3.4539 3.28 B 0.0581 1.71 21.01 M 72.55 M
MTCH Match Group Inc 5.5013 9.47 B 0.0924 1.71 13.15 M 72.33 M
NTCT Netscout Systems 13.73 2.34 B 0.27 2.01 4.46 M 61.23 M
ONB Old National Bncp 6.62 9.48 B 0.2281 3.57 8.96 M 59.34 M
BMRN Biomarin Pharmaceuticals 17.99 11.09 B 0.16 0.9 3.09 M 55.63 M
BPOP Popular Inc 21.204 9.92 B 1.1239 5.6 2.58 M 54.76 M
VRSN Verisign Inc 19.6756 28.08 B 0.1426 0.73 2.69 M 52.96 M
SOHU Sohu.com Inc ADR 70.53 350.86 M 2.24 3.28 729.53 K 51.45 M
JAZZ Jazz Pharma Plc 9.72 15.5 B 0.35 3.74 4.26 M 41.38 M
CCEP Coca-Cola Europacific Partners Plc 6.0546 52.04 B 0.0488 0.81 4.22 M 25.57 M
AIFU Fanhua Inc. 377.4133 483.86 M 17.6126 4.9 62.27 K 23.5 M
MELI MercadoLibre Inc 37.0254 75.61 B 0.2132 0.58 460.62 K 17.05 M
SLGN Silgan Holdings 11.3875 4.32 B 0.0942 0.83 1.43 M 16.31 M
AMKR Amkor Technology 6.7323 8.95 B 0.0744 1.12 2.39 M 16.07 M
INSG Inseego Corp 114.00 74.41 M 1.40 1.24 131.09 K 14.94 M
MIDD Middleby Corp 18.8366 6.11 B 0.38 2.06 689.07 K 12.98 M
PEGA Pegasystems Inc 8.0791 5.31 B 0.1021 1.28 1.57 M 12.66 M
IDCC Interdigital Inc 18.0205 7.43 B 0.1206 0.67 690.12 K 12.44 M
IONS Ionis Pharmaceuticals 15.18 4.83 B 0.09 0.6 810 K 12.3 M
OTEX Open Text Cp 7.4425 6.03 B 0.0397 0.54 1.63 M 12.1 M
CBAT Cbak Energy Technology Inc 19.90 89.99 M 4.55 29.64 580.43 K 11.55 M
LNT Alliant Energy Corp 7.928 19.04 B 0.0478 0.61 1.36 M 10.79 M
FORM Formfactor Inc 24.91 6.86 B 0.15 0.61 423 K 10.54 M
AGEN Agenus Inc 268.485 303.94 M 12.9532 5.07 36.51 K 9.8 M
HTLD Heartland Express 11.2112 809.67 M 0.1862 1.69 795.91 K 8.92 M
NSIT Insight Enterpr 11.50 4.95 B 0.07 0.61 774.53 K 8.91 M
RIGL Rigel Pharmaceuticals 82.60 830.51 M 2.00 2.48 102.93 K 8.5 M
VNDA Vanda Pharmaceuticals 12.50 241.27 M 0.33 2.71 668.44 K 8.36 M
INOD Innodata Inc 8.47 1.22 B 0.42 5.22 985.01 K 8.34 M
ASTI Ascent Solar Technologies 7.97 14.99 M 0.97 13.86 1.03 M 8.22 M
DIOD Diodes Inc 19.83 4.02 B 0.31 1.59 377.3 K 7.48 M
PRGS Progress Software 14.0317 1.79 B 0.1302 0.94 400.46 K 5.62 M
FCEL Fuelcell Energy Inc 19483.1992 773.57 M 1382.3984 7.64 288 5.61 M
SAFT Safety Ins Group Inc 15.3423 1.53 B 0.1481 0.97 317.81 K 4.88 M
AVAV Aerovironment Inc 29.25 5.97 B 0.58 2.02 147.29 K 4.31 M
CLFD Clearfield Inc 5.52 403.04 M 0.43 8.45 753.3 K 4.16 M
CRUS Cirrus Logic Inc 5.83 5.99 B 0.11 1.92 642.08 K 3.74 M
BOOM Dynamic Materials 18.005 160.84 M 0.2379 1.34 194.2 K 3.5 M
AEIS Advanced Energy 13.8738 8.89 B 0.0785 0.57 250.8 K 3.48 M
ESLT Elbit Systems Ltd 50.9435 33.12 B 1.7084 3.47 66.9 K 3.41 M
IPGP Ipg Photonics Corp 14.6004 2.88 B 0.0792 0.55 228.96 K 3.34 M
AGNC Agnc Investment Corp 3.1182 10.48 B 0.1399 4.7 1.06 M 3.31 M
CTRN Citi Trends Inc 23.8845 364.43 M 0.4573 1.95 128.35 K 3.07 M
HHS Harte-Hanks 100.3206 29.89 M 0.5901 0.59 28.45 K 2.85 M
NEOG Neogen Cp 5.0799 2.45 B 0.0984 1.98 556.74 K 2.83 M
HALO Halozyme Therapeutic 7.53 11.38 B 0.07 0.94 349.93 K 2.63 M
TTMI TTM Technologies 11.64 7.81 B 0.22 1.93 216.52 K 2.52 M
CEVA Ceva Inc 10.73 720.46 M 0.60 5.92 230.93 K 2.48 M
OFIX Orthofix Intl NV 29.80 289.82 M 0.24 0.81 79.29 K 2.36 M
FORR Forrester Resrch 19.6554 173.83 M 0.5796 3.04 112.06 K 2.2 M
HSTM Healthstream Inc 4.9312 855.77 M 0.2686 5.76 444.47 K 2.19 M
ERII Energy Recovery Inc 5.74 369.05 M 0.25 4.55 378.58 K 2.17 M
CGNX Cognex Cp 3.6637 8.42 B 0.0322 0.89 588 K 2.15 M
RCON Recon Technology Ltd 928.44 18.34 M 19.431 2.14 2.26 K 2.1 M
OLED Universal Display 11.6455 4.02 B 0.0753 0.65 165.98 K 1.93 M
UEIC Universal Elect IN 20.59 88.26 M 0.22 1.08 93.17 K 1.92 M
CVGI Commercial Vehicle G 7.40 139.7 M 0.15 2.07 254.42 K 1.88 M
MRTN Marten Transport 3.6002 980.7 M 0.0205 0.57 520.06 K 1.87 M
AZTA Azenta Inc 6.4041 2 B 0.0943 1.49 285.7 K 1.83 M
BWEN Broadwind Energy Inc 86.30 56.07 M 1.40 1.65 20.82 K 1.8 M
VCEL Vericel Corproation 75.984 2.92 B 9.584 14.43 23.5 K 1.79 M
KVHI K V H Inds Inc 9.69 133.52 M 0.71 7.91 179.4 K 1.74 M
DAKT Daktronics Inc 5.091 926.26 M 0.0255 0.5 332.1 K 1.69 M
TAOP Taoping Inc 17172.00 2.7 M 648.00 3.92 97 1.67 M
PETS Petmed Express Inc 9.4533 20.38 M 0.0704 0.75 172.22 K 1.63 M
LGND Ligand Pharm 8.2698 6.18 B 0.1367 1.68 192.73 K 1.59 M
ARAY Accuray Inc 6.71 336.56 M 0.04 0.6 228.92 K 1.54 M
NXH Neighborhood Intelligence, Inc. Common Stock 13.2275 138.54 M 0.2374 1.83 116.1 K 1.54 M
MYRG MYR Group Inc 22.78 4.25 B 0.39 1.74 65.9 K 1.5 M
HCSG Healthcare Svcs Gp 7.9875 1.68 B 0.0764 0.97 183.97 K 1.47 M
TILE Interface Inc 6.6441 1.79 B 0.1502 2.31 221.1 K 1.47 M
NWE Northwestern Corp 12.3595 5.22 B 0.071 0.58 114.65 K 1.42 M
MGRC Mcgrath Rentcorp 13.4047 3.14 B 0.3129 2.39 104.71 K 1.4 M
NCMI National Cinemedia 60.4442 175.91 M 0.4869 0.81 22.91 K 1.38 M
ANGO Angiodynamics Inc 13.75 499.19 M 0.26 1.93 94.14 K 1.29 M
KFRC Kforce Inc 8.2358 1 B 0.0831 1.02 149.9 K 1.23 M
NAVBQ Navidea Biopharmaceuticals Inc. 27.40 10.01 K 0.20 0.74 43.69 K 1.2 M
WDFC WD-40 Company 21.4204 2.99 B 0.264 1.25 55.8 K 1.2 M
DCTH Delcath Systems Inc 5.01 713.06 M 0.04 0.8 228.35 K 1.14 M
FLNA Filana Therapeutics, Inc. 22.3552 20.66 M 0.4487 2.05 51.13 K 1.14 M
SBCF Seacoast Banking Cp 12.2571 3.25 B 0.885 7.78 89.74 K 1.1 M
MARK Remark Holdings Inc 51.00 30.95 K 14.00 37.84 21.07 K 1.07 M
ULBI Ultralife Corp 6.83 262.13 M 0.39 6.06 154.85 K 1.06 M
COLB Columbia Banking Sys 7.7574 8.66 B 0.0559 0.73 135.2 K 1.05 M
GIII G-III Apparel Gp 7.0061 1.36 B 0.0595 0.86 146 K 1.02 M
CRAI Cra International 23.6515 1.29 B 0.1214 0.52 40.9 K 967.35 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AIG American International Group 29.1871 42.96 B 0.5686 1.99 66.83 M 1.95 B
BB Blackberry Ltd 85.77 5.22 B 0.91 1.07 20.73 M 1.78 B
F Ford Motor Company 3.7454 47.56 B 0.1781 4.99 139.23 M 521.49 M
T American Telephone and Telegraph Inc. 7.3029 149.42 B 0.1696 2.38 53.27 M 389.01 M
LOW Lowe's Companies 15.9347 127.77 B 0.3404 2.18 23.68 M 377.41 M
SCHW The Charles Schwab Corp 15.2149 160.79 B 0.1615 1.07 22.2 M 337.71 M
VZ Verizon Communications Inc 11.7613 0.1457 1.25 25.81 M 303.54 M
GIS General Mills 18.2329 18.35 B 0.8088 4.64 15.09 M 275.1 M
PM Philip Morris International Inc 22.6188 310.1 B 0.2152 0.96 9 M 203.47 M
ZBH Zimmer Biomet Holdings 45.4059 19.53 B 0.3438 0.76 3.36 M 152.45 M
CL Colgate-Palmolive Company 25.718 79.23 B 0.2357 0.92 5.43 M 139.65 M
KMB Kimberly-Clark Corp 37.6548 36.33 B 0.3174 0.85 3.59 M 135.27 M
BLK Blackrock Inc 138.3122 188.85 B 1.8548 1.36 740.19 K 102.38 M
PCG Pacific Gas & Electric Company 29.4771 29.18 B 0.4307 1.48 3.37 M 99.32 M
LUV Southwest Airlines Company 8.3077 22 B 0.1545 1.89 11.43 M 94.97 M
FIS Fidelity National Information Services 18.9837 15.23 B 0.3244 1.74 4.82 M 91.46 M
CRM Salesforce.com Inc 14.1769 179.28 B 0.1651 1.18 6.1 M 86.54 M
GME Gamestop Corp 4.4875 13.04 B 0.0707 1.6 18.43 M 82.7 M
TDC Teradata Corp 25.3318 3.24 B 1.0474 4.31 3.25 M 82.45 M
LHX L3Harris Technologies Inc 26.8041 50.71 B 0.5247 2 3.03 M 81.23 M
FDS FactSet Research Systems Inc 58.4247 2.138 3.8 1.35 M 79.04 M
RCL Royal Caribbean Cruises Ltd 20.0591 86.47 B 0.3697 1.88 3.61 M 72.37 M
BBWI Bath & Body Works Inc 4.705 4.31 B 0.0298 0.64 12.98 M 61.08 M
DECK Deckers Outdoor Corp 4.6661 11.59 B 0.1205 2.65 12.81 M 59.75 M
SCCC Sachem Capital Corp. 7.75% Note 223.7575 6.5535 3.02 262.5 K 58.74 M
JBL Jabil Inc. 10.5921 26.18 B 0.2921 2.84 5.54 M 58.71 M
CB Chubb Ltd 31.0786 143.56 B 0.2369 0.77 1.87 M 58.04 M
LUMN Centurylink 11.3026 4.22 B 0.4442 4.09 5.13 M 58.01 M
RJF Raymond James Financial 13.1674 32.4 B 0.3906 3.06 3.91 M 51.46 M
KBR KBR Inc 18.547 4.49 B 0.3467 1.9 2.38 M 44.11 M
TSN Tyson Foods 9.4164 20.69 B 0.0726 0.78 4.59 M 43.24 M
HRB H&R Block 9.6366 6.13 B 0.1781 1.88 4.31 M 41.51 M
TAP Molson Coors Brewing Company 31.7318 7.61 B 0.2704 0.86 1.21 M 38.46 M
SJM J.M. Smucker Company 33.8112 14.17 B 0.327 0.98 1.13 M 38.14 M
AIR AAR Corp 18.9706 4.36 B 1.8728 10.95 1.97 M 37.45 M
EMBJ Embraer S.A. 20.9387 14.01 B 0.2549 1.23 1.58 M 32.99 M
HDB Hdfc Bank Ltd ADR 4.2952 132.87 B 0.0274 0.64 7.55 M 32.41 M
AGO Assured Guaranty Ltd 15.2807 3.29 B 0.1346 0.89 2.03 M 31.01 M
UL Unilever Plc ADR 18.5241 142.57 B 0.1116 0.61 1.65 M 30.49 M
MKC Mccormick & Company 12.8519 12.64 B 0.2145 1.7 1.99 M 25.6 M
CCEP Coca-Cola Europacific Partners Plc 6.0546 0.0488 0.81 4.22 M 25.57 M
DTE Dte Energy Company 16.3883 29.07 B 0.1312 0.81 1.47 M 24.14 M
MSCI MSCI Inc 25.3507 47.85 B 0.6149 2.49 930.5 K 23.59 M
RBA Ritchie Bros. Auctioneers Inc 18.4643 17.73 B 0.7783 4.4 1.19 M 21.93 M
PAG Penske Automotive Group 12.3514 13.92 B 0.3122 2.59 1.71 M 21.17 M
LPL Lg Display Co. Ltd ADR 11.5574 2.54 B 0.2165 1.91 1.69 M 19.5 M
WAB Wabtec Corp 18.3307 50 B 0.2187 1.21 894.96 K 16.41 M
SLGN Silgan Holdings 10.9696 0.0907 0.83 1.43 M 15.71 M
ENFY Enlightify Inc. 141.6927 1.58 K 2.8636 2.06 107.35 K 15.21 M
MWA Mueller Water Products 4.3304 3.76 B 0.0543 1.27 3.47 M 15.01 M
AJG Arthur J. Gallagher & Company 15.9537 72.55 B 0.449 2.9 879 K 14.02 M
MED Medifast Inc 16.8884 145.04 M 0.3709 2.25 772.7 K 13.05 M
FIX Comfort Systems USA 10.4497 39.15 B 0.6013 6.11 1.17 M 12.21 M
CBT Cabot Corp 16.0196 3.69 B 0.1292 0.81 685.1 K 10.98 M
KB KB Financial Group Inc ADR 30.5017 40.76 B 0.4227 1.41 357.72 K 10.91 M
KEP Korea Electric Power Corp ADR 11.2634 13.04 B 0.0846 0.76 964.8 K 10.87 M
CNC Centene Corp 4.8075 35.28 B 0.1125 2.4 2.2 M 10.57 M
AFG American Financial Group 10.4052 13.32 B 0.1123 1.09 1.01 M 10.49 M
TKC Turkcell Iletisim Hizmetleri As ADR 8.7348 4.19 B 0.0704 0.81 1.14 M 9.95 M
HXL Hexcel Corp 11.0299 6.02 B 0.0736 0.67 902.2 K 9.95 M
IDA Idacorp Inc 17.4597 8.63 B 0.0977 0.56 480.2 K 8.38 M
CHT Chunghwa Telecom Co. Ltd ADR 11.5087 38.69 B 0.1113 0.98 705.02 K 8.11 M
EHC Encompass Health Corp 10.4835 13.83 B 0.0963 0.93 758.47 K 7.95 M
ATR Aptargroup 29.2025 9.07 B 0.2033 0.7 272.2 K 7.95 M
AER Aercap Holdings N.V. 9.1132 26.68 B 0.1372 1.53 865.1 K 7.88 M
TDY Teledyne Technologies Inc 35.87 29.84 B 0.28 0.79 215.9 K 7.74 M
CIB Bancolombia S.A. ADR 15.9788 21.14 B 0.2707 1.72 477.7 K 7.63 M
DMC Del Monte Corporation 23.24 1.28 B 0.20 0.87 299.75 K 6.97 M
TPC Tutor Perini Corp 20.5667 5.2 B 0.6403 3.21 314.9 K 6.48 M
EPAC Actuant Corp 15.441 2.02 B 0.1556 1.02 411.89 K 6.36 M
MATX Matson Inc 11.6262 6.24 B 0.3198 2.83 532.64 K 6.19 M
IT Gartner Inc 18.00 12.12 B 0.17 0.95 305.6 K 5.5 M
MMS Maximus Inc 10.0057 3.39 B 0.2429 2.49 488.4 K 4.89 M
WGO Winnebago Industries 11.2226 881.63 M 0.5068 4.73 416.5 K 4.67 M
ENB Enbridge Inc 8.4899 106.25 B 0.0663 0.79 549.2 K 4.66 M
KT Korea Telecom Corp ADR 8.5294 8.98 B 0.0949 1.13 538.5 K 4.59 M
NX Quanex Building Products Corp 11.9452 879.4 M 0.1803 1.53 367.4 K 4.39 M
G Genpact Ltd 9.6434 7.29 B 0.0866 0.91 445.3 K 4.29 M
PHI Philippine Long Distance Telephone ADR 16.8748 3.54 B 0.3295 1.99 252.6 K 4.26 M
TNC Tennant Company 22.5355 1.27 B 0.854 3.94 184.81 K 4.16 M
DBI Designer Brands Inc 5.3709 326.17 M 0.1801 3.47 748.4 K 4.02 M
GIB CGI Group 12.064 16.94 B 0.6653 5.84 331.8 K 4 M
EVR Evercore Partners Inc 20.1259 11.26 B 0.3814 1.93 196.2 K 3.95 M
LXP Lexington Realty Trust 10.5092 3.61 B 0.2634 2.57 367.57 K 3.86 M
MCY Mercury General Corp 16.8953 5.15 B 0.1217 0.73 226.6 K 3.83 M
CPF Central Pacific Financial Company 35.6517 987.72 M 0.6367 1.82 99.1 K 3.53 M
CNMD C O N M E D Cp 16.8413 1.51 B 0.3245 1.96 209.4 K 3.53 M
CLW Clearwater Paper Corp 21.755 235.02 M 0.255 1.19 160.9 K 3.5 M
BMI Badger Meter 16.3471 4.48 B 0.1776 1.1 208.6 K 3.41 M
USNA Usana Health Sciences Inc 17.00 244.63 M 0.35 2.1 182.83 K 3.11 M
SMP Standard Motor Products 10.6598 983.71 M 0.3398 3.29 283.6 K 3.02 M
AIN Albany International Corp 15.5032 1.94 B 0.2616 1.72 194.3 K 3.01 M
LNG Cheniere Energy Inc 3.0129 0.019 0.63 937.1 K 2.82 M
PUK Prudential Public Ltd Company ADR 10.4532 31.27 B 0.2544 2.49 264.56 K 2.77 M
HEI Heico Corp 7.7742 47.54 B 0.0647 0.84 335.69 K 2.61 M
MAGN Magnera Corp placeholder 126.6605 453.15 M 0.654 0.52 20.29 K 2.57 M
NSP Insperity Inc 8.4364 1.92 B 0.0518 0.62 303.8 K 2.56 M
WPP Wpp Plc ADR 23.1068 5.99 B 0.1805 0.79 108.96 K 2.52 M
BTI British American Tobacco Industries ADR 12.4574 132.98 B 0.0885 0.72 186.4 K 2.32 M
MTRN Materion Corp 21.3283 4.25 B 0.1157 0.55 104.75 K 2.23 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 112.70 2.24 2.03 2.63 M 296.83 M
BB Blackberry Ltd 92.41 1.59 1.75 1.95 M 179.96 M
FM First Quantum Minerals Ltd 12.8834 0.4729 3.81 4.27 M 54.97 M
GIB-A CGI Inc 12.9517 0.7828 6.43 1.82 M 23.57 M
TXG Torex Gold Resources Inc 11.9485 0.7965 7.14 1.37 M 16.39 M
ENB Enbridge Inc 9.0301 0.1353 1.52 1.12 M 10.13 M
T Telus Corp 3.8188 0.0269 0.71 2.03 M 7.74 M
EMP-A Empire Company Limited 10.5512 0.0729 0.7 723.3 K 7.63 M
GTE Gran Tierra Energy Inc 45.60 0.30 0.66 147.58 K 6.73 M
OTEX Open Text Corp 8.1383 0.0576 0.71 644.8 K 5.25 M
CFW Calfrac Well Services Ltd 420.50 6.00 1.45 12.21 K 5.13 M
RBA Rb Global Inc 19.6366 1.052 5.66 244.05 K 4.79 M
IFC Intact Financial Corp 22.4187 0.2327 1.05 210 K 4.71 M
BHC Bausch Health Companies Inc 14.1762 0.0752 0.53 329.29 K 4.67 M
CU Canadian Utilities Ltd Cl A NV 9.7351 0.3057 3.24 446.01 K 4.34 M
CIGI Colliers International Group Inc 11.6456 0.6508 5.92 343.58 K 4 M
TCW Trican Well 8.094 0.1204 1.51 475.82 K 3.85 M
IAG IA Financial Corp Inc 17.854 0.3685 2.11 206.2 K 3.68 M
BEI-UN Boardwalk Real Estate Investment Trust 20.8372 0.2366 1.15 150.63 K 3.14 M
SAP Saputo Inc 9.6212 0.1021 1.07 305 K 2.93 M
BIR Birchcliff Energy Ltd 5.0194 0.0258 0.52 501 K 2.51 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.906 0.1117 1.64 361.34 K 2.5 M
CAE Cae Inc 7.5154 0.0755 1.01 323.6 K 2.43 M
BBD-A Bombardier Inc 115.75 0.75 0.65 17.56 K 2.03 M
SRU-UN SmartCentres Real Estate Investment Trust 6.85 0.0829 1.23 285.83 K 1.96 M
WSP WSP Global Inc 16.0626 0.6385 4.14 107.5 K 1.73 M
WFG West Fraser Timber CO Ltd 11.1708 0.4402 4.1 152.6 K 1.7 M
NPI Northland Power Inc 3.7443 0.052 1.41 435.53 K 1.63 M
TXR Torex Resources Inc. 11.889 0.7926 7.14 137.15 K 1.63 M
CG Centerra Gold Inc 3.183 0.0451 1.44 449.6 K 1.43 M
AGF-B AGF Management Limited 5.7579 0.032 0.56 245.31 K 1.41 M
EDV Endeavour Mining Corp 14.6879 0.1641 1.13 91.94 K 1.35 M
CCL-B CCL Industries Inc 3.3612 0.0173 0.52 392.89 K 1.32 M
NWC The North West Company Inc 8.5379 0.2729 3.3 148.41 K 1.27 M
CAS Cascades Inc 4.9497 0.2019 4.25 253.73 K 1.26 M
AFN Ag Growth International Inc 16.8393 0.0908 0.54 65 K 1.09 M
CJR-B Corus Entertainment Inc 7.1716 0.0419 0.59 128.6 K 922.27 K
CORS Corus Entertainment Holdings Inc. 3588.3972 20.9849 0.59 257 922.22 K
CFP Canfor Corp 5.99 0.03 0.5 151.1 K 905.09 K
DII-B Dorel Industries Inc 8.2636 0.0629 0.77 82.56 K 682.2 K
LIF Labrador Iron Ore Royalty Corp 4.5247 0.0344 0.77 123.1 K 556.99 K
TRZ Transat At Inc 13.00 0.15 1.17 40.65 K 528.46 K
KEI Kolibri Global Energy Inc 9.60 0.70 7.87 51.76 K 496.9 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.5898 0.0495 0.52 42.63 K 408.86 K
BDT Bird Construction Inc 4.3442 0.0552 1.29 86.7 K 376.64 K
DCM Data Communications Mgmt Corp 213.2575 7.81 M 2.6657 1.27 1.37 K 293.02 K
EQB EQB Inc 7.812 0.0945 1.22 37.4 K 292.17 K
LBS-PA Life & Banc Split Corp Pref A 4.1134 0.0408 1 68.18 K 280.46 K
CYB Cymbria Corp Cl A 13.35 0.25 1.91 14.39 K 192.11 K
GRT-UN Granite Real Estate Investment Trust 6.6318 0.045 0.68 28.64 K 189.9 K
CRR-UN Crombie Real Estate Investment Trust 3.495 0.0734 2.15 51.26 K 179.15 K
TPX-B Molson Coors Canada Inc 34.734 1.0676 3.17 5.1 K 177.07 K
TOT Total Energy Services Inc 3.8249 0.1894 5.21 44.44 K 169.96 K
ET Evertz Technologies Ltd 3.1053 0.0298 0.97 44.9 K 139.43 K
SII Sprott Inc 23.9094 0.2799 1.18 5.31 K 126.96 K
TECK-A Teck Resources Limited 23.5687 0.2263 0.97 4.74 K 111.74 K
PWF-PF Power Financial 5.25 Sr E Prf 9.0822 0.1095 1.22 9.77 K 88.73 K
MRD Melcor Dev 4.984 0.0527 1.07 16.9 K 84.23 K
CGY Calian Group Ltd 9.038 0.0959 1.07 9.15 K 82.7 K
CJT Cargojet Inc 3.8516 0.0731 1.93 21.07 K 81.17 K
HPS-A Hammond Power Solutions Inc 5.921 0.2028 3.55 13.19 K 78.12 K
BN-PM Brookfield Corporation 7.2635 0.043 0.6 8.7 K 63.19 K
IMP Intermap Tech Corp 29.70 0.20 0.68 1.79 K 53.16 K
CSW-B Corby Spirit and Wine Limited 5.3285 0.0568 1.08 9.94 K 52.94 K
DFN-PA Dividend 15 Split Corp Pref A 4.3482 0.1587 3.79 12.1 K 52.61 K
FFN-PA North American Financial 15 Split Corp 3.3493 0.036 1.09 14.3 K 47.89 K
HBP Helix Biopharm 15.90 0.65 4.26 2.98 K 47.38 K
GWO-PI Great West Lifeco 1St I Prf 8.2036 0.0711 0.87 5.74 K 47.09 K
PIF Polaris Infrastructure Inc 806.3108 9.599 1.2 49 39.51 K
MRC Morguard Corp 27.7272 0.5455 2.01 1.4 K 38.82 K
STC Sangoma Technologies Corp 4.69 0.14 3.08 6.86 K 32.16 K
LNF Leons Furniture 5.5255 0.1169 2.16 5.32 K 29.39 K
PWF-PE Power Financial Corp Pref E 9.2927 0.0538 0.58 2.95 K 27.41 K
BBD-PB Bombardier Inc Pref B 3.4503 0.0629 1.86 7.4 K 25.54 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.6703 0.0799 1.05 3.27 K 25.08 K
BBD-PD Bombardier Inc Pref D 4.9188 0.0696 1.44 4.7 K 23.12 K
CTC Canadian Tire Corp Ltd 47.5604 0.4368 0.93 450 21.4 K
PWF-PH Power Financial Corp Pref H 9.4029 0.0564 0.6 1.75 K 16.5 K
OCG Outcrop Silver & Gold Corp 3.60 0.10 2.86 2.58 K 9.29 K
GFP Greenfirst Forest Products Inc 8.655 0.2339 2.78 1.07 K 9.25 K
XTD-PA TDb Split Corp Pref A 3.6398 0.0657 1.84 2.5 K 9.1 K
ALC Algoma Central 3.2403 0.0652 2.05 440 1.43 K
CUP-U Caribbean Utilities Company Ltd 3.3836 0.0813 2.46 200 676.72

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASFX American Scientific Resources Incorporated 4.94 1.44 41.14 178.91 M 883.83 M
VRCI Verde Science Inc 10220.00 1120.00 12.31 10.71 K 109.41 M
CGLO Hash Labs Inc 3.20 7.64 K 0.40 14.29 12.39 M 39.66 M
ICBU Imd Companies 10.00 2.28 M 1.00 11.11 2.26 M 22.56 M
GRLF Green Leaf Innovations Inc 7.50 52.27 K 0.25 3.45 2.72 M 20.39 M
LNWO Light & Wonder, Inc. 16.28 6.07 B 0.20 1.24 1.24 M 20.21 M
BYDDY BYD Company Limited 94.25 76.04 B 4.25 4.72 28.24 K 2.66 M
ONCI On4 Communications Inc 135675.00 4050.00 3.08 19 2.58 M
CALIQ China Auto Logistics Inc. 35.9993 484 1.7994 5.26 31.19 K 1.12 M
SPDC Speed Commerce Inc 36.48 603 2.08 6.05 28.19 K 1.03 M
NPHC Nutra Pharma Corp 27.20 1.43 M 1.20 4.62 22.28 K 606.1 K
ERINQ Erin Energy Corporation 8.8714 21.53 K 0.2958 3.45 51.43 K 456.25 K
DOMR Dominion Resources Black Warrior Trust 8.5156 785 0.0887 1.05 26.1 K 222.23 K
NKRSF Niko Resources Ltd 72.4283 1.0276 1.44 2.98 K 215.84 K
REDFY Rediff.com India Limited 3.84 97.36 K 0.12 3.23 54.88 K 210.76 K
SIMPQ Simply Inc 462.50 1.55 K 2.50 0.54 257 118.86 K
NEOM NeoMedia Technologies Inc 11.10 508.84 K 0.30 2.78 10.66 K 118.34 K
XLWH Xinliwang International Holdings Company Ltd 100.00 21.84 K 20.00 25 775 77.5 K
LGBI Cannabiz Mobile Inc 21.60 64.81 K 1.20 5.88 3.46 K 74.65 K
JDNRF Jayden Resources Inc. 5.379 2.32 M 0.0962 1.82 9.74 K 52.38 K
CGNH CardioGenics Holdings Inc 3.90 9.61 K 0.10 2.63 11.4 K 44.46 K
PURA Puration Inc 3440.00 1720.00 100 11 37.84 K
BAJFF Camrova Resources Inc 13.20 0.594 4.71 2.36 K 31.15 K
CUBT Curative Biotechnology Inc 56.25 7.16 M 3.75 7.14 242 13.61 K
EBWK Enigma-Bulwark Ltd. 20.00 13.66 K 0.10 0.5 642 12.84 K
STTO SITO Mobile Ltd. 5.10 5.13 K 0.10 2 2.13 K 10.88 K
PPJE PPJ Healthcare Enterprises Inc 1200.00 100.00 9.09 2 2.4 K
ITVI Interact-TV Inc 360000.00 2.46 M 30000.00 9.09 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIEN Sienna Resources Inc. 15.00 0.50 3.45 7.79 M 116.82 M
BQE BQE Water Inc 80.00 8.00 11.11 391.23 K 31.3 M
UCU Ucore Rare Metals Inc 9.00 0.80 9.76 961.9 K 8.66 M
KG Klondike Gold Corp 4.50 0.75 20 1.04 M 4.67 M
PEX Pacific Ridge Exploration Ltd 10.00 0.25 2.56 118.5 K 1.19 M
MRZL Mont Royal Resources Limited. 13.986 0.4662 3.45 49.53 K 692.7 K
GIGA Giga Metals Corporation 3.50 0.80 29.63 48.09 K 168.31 K
VVTM VVT Med Inc. 1285.0468 116.8225 10 126 161.92 K
KTN Kootenay Silver Inc 8.30 0.80 10.67 18.95 K 157.29 K
KEEK Personas Social Incorporated 75.00 15.00 25 1.89 K 141.75 K
CYM Cymat Technologies Ltd 3.30 0.30 10 20.3 K 66.99 K
CDA Canuc Resources Corporation 21.00 1.00 5 3.12 K 65.5 K
PX Pelangio Exploration Inc 4.00 0.10 2.56 13.87 K 55.48 K
NVT Nortec Minerals Corp 4.20 0.90 27.27 11.63 K 48.86 K
EON EON Lithium Corp. 39.00 4.00 11.43 829 32.33 K
MUR Murchison Minerals Ltd 32.50 5.00 18.18 982 31.91 K
SA-H Southern Arc Minerals Inc 3.90 0.20 5.41 5.99 K 23.36 K
STRM Storm Exploration Inc. 38.3999 9.60 33.33 572 21.96 K
NAR North Arrow Minerals Inc 35.00 1.00 2.94 530 18.55 K
AVCR Avricore Health Inc 16.00 0.60 3.9 1.14 K 18.24 K
FCI First Canadian Graphite Inc. 300.00 60.00 25 49 14.7 K
SSE Silver Spruce Resources Inc 12.00 1.50 14.29 999 11.99 K
MAX Max Resource Corp 38.40 8.40 28 229 8.79 K
VRB Vanadiumcorp Resource Inc 13.00 0.50 4 670 8.71 K
EPO-H Encanto Potash Corp 10.00 0.50 5.26 722 7.22 K
PUMA Puma Exploration Inc 14.00 2.00 16.67 400 5.6 K
CATX Catalyst One Exploration Corp. 19.20 4.80 33.33 271 5.2 K
SC-H Serrano Resources Ltd 16.50 0.75 4.76 300 4.95 K
POND Pond Technologies Holdings Inc 8.5417 1.25 17.14 500 4.27 K
KRY Koryx Copper Inc. 150.00 15.00 11.11 27 4.05 K
TGX True North Gems Inc 390.00 30.00 8.33 6 2.34 K
NTH Nord Precious Metals Mining Inc. 13.1349 5.254 66.67 152 2 K
PURO Platauro Metals Corp. 25.0417 5.0083 25 60 1.5 K
VLC Velocity Minerals Ltd 10.00 0.20 2.04 90 900
FMN Fidelity Minerals Corp 48.75 3.75 8.33 13 633.75
LOD Lode Gold Resources Inc. 23.40 1.80 8.33 22 514.8
URZ Urz Energy Corp 27.50 5.00 22.22 4 110
JJ Jackpot Digital Inc 24.00 8.00 50 0 0
© 2026 - CastFwd Corp.