Gainers for 28 September 2009 from 00:00:00 until 23:59:59

Gainers for 28 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 992.00 2.9 M 12.00 1.22 142.11 K 140.98 M
OBE Obsidian Energy Ltd 70.4199 650.71 M 1.4921 2.16 445.23 K 31.35 M
CVM Cel-Sci Corp 13200.00 22.51 M 975.00 7.98 1.34 K 17.74 M
IGC India Globalization Capital Inc 18.60 18.2 M 2.80 17.72 477.77 K 8.89 M
GTE Gran Tierra Energy Inc 42.00 335.05 M 1.10 2.69 114.93 K 4.83 M
IMO Imperial Oil Ltd 27.401 60.75 B 0.29 1.07 174.4 K 4.78 M
FSP Franklin Street Properties 5.2874 41.76 M 0.2258 4.46 779.1 K 4.12 M
PLX Protalix Biotherapeutics 81.30 245.74 M 4.60 6 45.14 K 3.67 M
NOG Northern Oil and Gas 66.2964 2.68 B 3.076 4.87 46.18 K 3.06 M
SVM Silvercorp Metals Inc 3.7299 1.92 B 0.1434 4 603.42 K 2.25 M
CATX Perspective Therapeutics Inc 12.80 107.66 M 3.70 40.66 139.92 K 1.79 M
NAK Northern Dynasty Minerals 7.23 294.93 M 0.12 1.69 246.92 K 1.79 M
STXS Stereotaxis Inc 42.2299 84.49 M 1.4077 3.45 23.9 K 1.01 M
SEB Seaboard Corporation 1330.6759 3.59 B 61.0135 4.81 700 931.47 K
PRK Park National Corp 29.077 3.19 B 0.8551 3.03 30.1 K 875.22 K
SIM Grupo Simec S.A. DE C.V. ADR 7.2782 3.74 B 0.056 0.78 90.52 K 658.79 K
GSAT Globalstar 12.00 11.18 B 0.15 1.27 53.03 K 636.4 K
WWR Westwater Resources 7200.00 51.47 M 420.00 6.19 74 532.8 K
CQP Cheniere Energy Partners LP 3.1475 29.92 B 0.0416 1.34 146.75 K 461.88 K
CPHI China Pharma Holdings 330.00 22.29 M 26.9999 8.91 1.19 K 391.38 K
NHC National Healthcare Corp 23.1321 3.26 B 0.3158 1.38 16 K 370.11 K
GORO Gold Resource Corp 4.7497 544.27 M 0.0836 1.79 77.38 K 367.52 K
COHN Cohen & CO Inc 38.6688 31.45 M 0.6237 1.64 9.3 K 359.81 K
ERC Wells Fargo Advantage Multi-Sector 3.1699 235.65 M 0.0312 0.99 102.3 K 324.28 K
GAU Galiano Gold Inc 3.37 596.43 M 0.04 1.2 95.8 K 322.85 K
THM International Tower Hill Mines Ltd 3.8374 407.02 M 0.152 4.12 80.23 K 307.89 K
TMP Tompkinstrustco 24.0077 1.44 B 0.5328 2.27 11.22 K 269.37 K
MPU Mega Matrix Corp 3.6403 4.38 M 0.1602 4.6 60 K 218.42 K
VKI Invesco Advantage Muni Income Trust II 4.31 376.38 M 0.0395 0.92 45.4 K 195.67 K
TPHS Trinity Pl Hlds Inc 8.0265 1.98 M 0.2589 3.33 23.8 K 191.06 K
GENC Gencor Industries IN 5.5613 257.1 M 0.1204 2.21 30.2 K 167.96 K
PLAG Planet Green Holdings Corp 675.00 5.41 M 5.00 0.75 206 139.05 K
NNVC Nanoviricides Inc 60.20 31.41 M 0.70 1.18 2.02 K 121.84 K
CEV Eaton Vance California Muni Income Trust 5.437 72.87 M 0.0631 1.17 20.69 K 112.49 K
CET Central Securities Corp 6.843 1.67 B 0.0944 1.4 14.4 K 98.54 K
SIF Sifco Industries 13.9021 117.54 M 0.1419 1.03 7 K 97.31 K
DIT Amcon Distributing Company 46.6855 58.35 M 2.70 6.14 1.7 K 79.37 K
BKTI Bk Technologies Inc 12.5575 231.74 M 0.3584 2.94 5.94 K 74.54 K
GLU Gabelli Global Utility 5.9044 112.56 M 0.0831 1.43 11.1 K 65.54 K
MXC Mexco Energy Corp 10.6407 23.68 M 0.2229 2.14 6.1 K 64.91 K
BRN Barnwell Industries 4.4742 12.49 M 0.0486 1.1 12.85 K 57.49 K
INUV Inuvo Inc 25.00 4.57 M 1.00 4.17 1.99 K 49.83 K
BHB Bar Harbor Bankshares 8.7066 696.29 M 0.1987 2.34 4.5 K 39.18 K
JOB General Employment Enterprises 7.30 702.05 M 0.30 4.29 4.39 K 32.05 K
CVU CPI Aerostructures 7.20 60.68 M 0.10 1.41 3.85 K 27.72 K
IOR Income Opportunity Realty Trust 6.82 75.22 M 0.57 9.12 4 K 27.28 K
DXR Daxor Corp 9.4098 49.51 M 0.1507 1.63 1.4 K 13.17 K
ENSV Enservco Corpporation 16.50 29.09 K 0.75 4.76 720 11.88 K
BESS Bimergen Energy Corporation 112.00 21.08 M 7.00 6.67 101 11.31 K
UUU Universal Security Instruments 5.0016 16.02 M 0.0421 0.85 1.4 K 7 K
BDL Flanigan's Enterprises 4.7901 117.71 M 0.0833 1.77 200 958.02

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 104.975 6.175 6.25 29 3.04 K
RSG Rocky Shore Gold Ltd. 3.60 0.30 9.09 833 3 K
NP NorthPalm Capital Corp 5.25 1.75 50 514 2.7 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 66.84 623.54 B 0.82 1.24 231.41 K 15.47 M
BZ Brent Crude 65.54 0.43 0.66 98.63 K 6.46 M
SI Silver 16.195 1 B 0.135 0.84 20.12 K 325.84 K
CT Cotton 61.50 0.90 1.49 2 123

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3856.96 5.73 T 48.25 1.27 17.61 M 67.92 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.5776 5.18 T 0.1132 2.07 337.44 M 1.88 B
CSCO Cisco Systems Inc 15.1954 377.07 B 0.6371 4.38 68.92 M 1.05 B
GOOG Alphabet Inc Class C 12.3156 3.6 T 0.1495 1.23 73.85 M 909.48 M
GOOGL Alphabet Inc Class A 12.3734 3.64 T 0.1501 1.23 73.5 M 909.43 M
MSFT Microsoft Corporation 19.1562 3.89 T 0.2077 1.1 44.36 M 849.84 M
QCOM Qualcomm Inc 30.3991 184.54 B 0.8399 2.84 18.5 M 562.24 M
INTC Intel Corp 12.6865 317.09 B 0.2378 1.91 37.82 M 479.79 M
BIDU Baidu Inc ADR 39.605 26.6 B 0.849 2.19 11.32 M 448.29 M
AMZN Amazon.com Inc 4.6105 2.88 T 0.0845 1.87 70.18 M 323.55 M
ISRG Intuitive Surg Inc 28.7778 156.71 B 0.1667 0.58 8.56 M 246.24 M
MU Micron Technology 8.2314 880.6 B 0.3316 4.2 28.15 M 231.72 M
EBAY Ebay Inc 8.9295 53.08 B 0.1754 2 25.74 M 229.86 M
SBUX Starbucks Corporation 8.2457 121.35 B 0.3159 3.98 25.85 M 213.14 M
APA Apa Corp 67.5806 16.47 B 0.5249 0.78 3.03 M 204.48 M
GILD Gilead Sciences Inc 16.2621 208.48 B 0.304 1.9 11.88 M 193.23 M
ADBE Adobe Systems Inc 32.93 94.61 B 0.90 2.81 5.85 M 192.62 M
CMCSA Comcast Corporation 5.4821 89.34 B 0.1126 2.1 34.44 M 188.79 M
CME CME Group Inc 32.0096 113.81 B 1.6166 5.32 5.77 M 184.63 M
AMAT Applied Materials 10.347 294.02 B 0.3066 3.05 17.82 M 184.34 M
WFRD Weatherford International Plc 20.6098 6.27 B 0.5642 2.81 8.68 M 178.8 M
TXN Texas Instruments 15.4926 277.57 B 0.3628 2.4 11.43 M 177.05 M
WYNN Wynn Resorts Ltd 42.6912 8.76 B 0.5992 1.42 3.54 M 151.07 M
VZ Verizon Communications Inc 11.9463 192.14 B 0.1614 1.37 12.4 M 148.12 M
PEP Pepsico Inc 36.0107 198.2 B 0.2135 0.6 4.09 M 147.14 M
CSX CSX Corp 3.657 96.42 B 0.0785 2.19 38.9 M 142.24 M
AMD Advanced Micro Devices 5.94 875.91 B 0.11 1.89 20.25 M 120.27 M
MRVL Marvell Technology Inc 13.8162 141.05 B 0.4259 3.18 8.66 M 119.7 M
BKNG Booking Holdings Inc 6.4762 118.68 B 0.1123 1.76 17.89 M 115.88 M
BKR Baker Hughes A Ge Co. Cl A 21.6344 49.1 B 0.4647 2.2 5.14 M 111.2 M
NTAP Netapp Inc 19.3141 35.62 B 0.2716 1.43 5.43 M 104.79 M
CTSH Cognizant Tech Sol 17.0459 28.17 B 0.3704 2.22 5.98 M 101.92 M
WDC Western Digital Cp 22.208 110.67 B 1.0578 5 4.43 M 98.49 M
AKAM Akamai Technologies 20.05 12.27 B 0.73 3.78 4.9 M 98.31 M
FITB Fifth Third Bancorp 6.0455 49.25 B 0.1538 2.61 13.62 M 82.34 M
JBHT J B Hunt Transport 27.2674 21.71 B 0.4071 1.52 2.92 M 79.65 M
GEN Gen Digital Inc 5.7079 18.04 B 0.1216 2.18 13.9 M 79.34 M
LIN Linde Plc 58.9775 241.51 B 0.7102 1.22 1.34 M 79.08 M
INTU Intuit Inc 24.9157 91.31 B 0.5119 2.1 3.16 M 78.83 M
URBN Urban Outfitters Inc 30.52 7.4 B 0.78 2.62 2.48 M 75.71 M
HST Host Marriott Financial Trust 6.6311 17.72 B 0.385 6.16 11.39 M 75.51 M
BIIB Biogen Inc 50.57 37.46 B 0.46 0.92 1.41 M 71.19 M
ADP Automatic Data Processing, Inc. 23.1127 122.35 B 0.5622 2.49 3.04 M 70.28 M
KMB Kimberly-Clark Corp 37.8815 67.15 B 0.4988 1.33 1.85 M 70.16 M
FISV Fiserv Inc 11.7281 33.93 B 0.1292 1.11 5.66 M 66.44 M
PFG Principal Financial Group Inc 16.0094 24.12 B 1.242 8.41 4.06 M 65.02 M
TCOM Trip.com Group Ltd ADR 14.6563 27.44 B 0.4329 3.04 4.39 M 64.37 M
KLAC K L A-Tencor Corp 20.0422 198.47 B 0.3879 1.97 3.15 M 63.16 M
ADSK Autodesk Inc 24.06 55.26 B 0.45 1.91 2.6 M 62.64 M
AETR Aetherion Technologies Inc. 125.00 31.72 M 8.40 7.2 484.82 K 60.6 M
STX Seagate Technology 8.0099 121.27 B 0.31 4.03 7.07 M 56.6 M
ON On Semiconductor 8.18 27.66 B 0.07 0.86 6.75 M 55.22 M
PPLI People Incorporated 3.4588 3.28 B 0.0712 2.1 15.96 M 55.19 M
TROW T Rowe Price Group 26.5725 23.24 B 1.2353 4.88 2.08 M 55.14 M
MTCH Match Group Inc 5.5093 9.47 B 0.1136 2.11 9.99 M 55.02 M
SEAC Sea Change Intl IN 155.40 8.4 M 10.20 7.02 350.69 K 54.5 M
PAYX Paychex Inc 16.87 41.18 B 0.2938 1.77 3.2 M 54 M
CHKP Check Point Software 28.05 15.03 B 0.18 0.65 1.9 M 53.19 M
MAR Marriot International 21.5234 108.97 B 0.4994 2.38 2.44 M 52.5 M
NTRS Northern Trust Corp 38.5861 32.28 B 0.7036 1.86 1.33 M 51.39 M
INCY Incyte Corp 6.80 24.66 B 0.20 3.03 7.43 M 50.51 M
NWL Newell Rubbermaid Inc 9.1503 2.46 B 0.3437 3.9 5.46 M 49.98 M
FLEX Flextronics Intl Ltd 5.2225 27.7 B 0.1891 3.76 9.27 M 48.42 M
ZION Zions Bancorp 13.3854 9.68 B 0.3017 2.31 3.62 M 48.42 M
CENX Century Aluminum C 9.78 3.37 B 0.32 3.38 4.88 M 47.71 M
RMBS Rambus Inc 17.27 8.81 B 0.69 4.16 2.69 M 46.49 M
NDAQ Nasdaq Inc 5.7313 60.63 B 0.1495 2.68 8.01 M 45.9 M
ROST Ross Stores Inc 10.2012 74.32 B 0.2415 2.42 4.46 M 45.49 M
EXPE Expedia Group Inc 31.7522 30.61 B 0.7786 2.51 1.42 M 45.19 M
EXC Exelon Corp 18.6762 47.86 B 0.1339 0.72 2.41 M 44.95 M
ADI Analog Devices 19.1804 192.84 B 0.3012 1.6 2.33 M 44.72 M
AEP American Electric Power Company 16.4819 70.34 B 0.1058 0.65 2.68 M 44.14 M
CAR Avis Budget Group 13.0165 4.43 B 1.3492 11.56 3.38 M 44 M
NVAX Novavax Inc 88.20 1.41 B 12.20 16.05 493.2 K 43.5 M
PCAR Paccar Inc 14.4536 56.16 B 0.32 2.26 2.92 M 42.21 M
VRTX Vertex Pharmaceutic 37.69 136.56 B 1.30 3.57 1.11 M 41.79 M
MNST Monster Beverage Cp 3.0392 91.02 B 0.0434 1.45 12.47 M 37.9 M
ILMN Illumina Inc 40.1556 31.3 B 0.6031 1.52 940.52 K 37.77 M
ASML ASML Holding N.V. ADR 27.5993 576.26 B 0.4578 1.69 1.23 M 34 M
GRMN Garmin Ltd 20.9895 54.54 B 0.8999 4.48 1.61 M 33.77 M
AZN Astrazeneca Plc ADR 22.0191 286.07 B 0.4182 1.94 1.53 M 33.59 M
FFIV F5 Networks Inc 39.23 17.56 B 0.73 1.9 829.34 K 32.53 M
SWKS Skyworks Solutions 10.4466 21.15 B 0.229 2.24 2.99 M 31.27 M
MYGN Myriad Genetics Inc 26.81 541.66 M 0.17 0.64 1.15 M 30.84 M
GT Goodyear Tire Rubber 14.6903 1.19 B 0.4532 3.18 2.02 M 29.71 M
CTAS Cintas Corp 6.1457 89.83 B 0.1262 2.1 4.81 M 29.55 M
SNPS Synopsys Inc 22.79 87.23 B 0.22 0.97 1.3 M 29.52 M
VRSN Verisign Inc 19.4324 28.08 B 0.3103 1.62 1.51 M 29.41 M
FDS FactSet Research Systems Inc 55.7376 11.73 B 0.8568 1.56 527.41 K 29.4 M
MCHP Microchip Technology 8.6373 33.49 B 0.158 1.86 3.36 M 29.01 M
VEON Veon Ltd ADR 246.3393 5.45 B 6.2399 2.6 111.49 K 27.46 M
REG Regency Centers Corp 19.6485 14.23 B 0.568 2.98 1.35 M 26.56 M
CHRW C.H. Robinson Ww 40.2137 15.59 B 0.4831 1.22 656.4 K 26.4 M
PTEN Patterson-Uti Energy 10.9703 4.16 B 0.3524 3.32 2.36 M 25.86 M
FAST Fastenal Company 3.2512 63.32 B 0.0472 1.47 7.69 M 25.01 M
CPB Campbell Soup Company 19.0696 6.79 B 0.157 0.83 1.26 M 23.94 M
TTEK Tetra Tech Inc 4.7911 9.94 B 0.1128 2.41 4.97 M 23.8 M
NWS News Cp Cl B 12.2824 16.07 B 0.3249 2.72 1.93 M 23.72 M
ERIC Ericsson ADR 6.0186 34.22 B 0.1176 1.99 3.82 M 22.97 M
AMSC Amer Superconductor 307.80 1.17 B 3.40 1.12 73.82 K 22.72 M
CMPR Cimpress N.V. Ord 50.68 1.41 B 2.13 4.39 442.09 K 22.41 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 30918.5352 2.8 B 401.5391 1.32 2.5 M 77.29 B
BAC Bank of America Corporation 13.2704 352.05 B 0.4778 3.73 129.24 M 1.72 B
GS Goldman Sachs Group 136.7363 264.37 B 2.2477 1.67 7.89 M 1.08 B
C Citigroup Inc 33.5749 205.26 B 1.3959 4.34 31.53 M 1.06 B
AIG American International Group 28.8309 42.96 B 0.9623 3.45 32.57 M 939.1 M
GE General Electric Company 57.6881 344.27 B 1.3424 2.38 15.4 M 888.19 M
JPM JP Morgan Chase & Company 29.6524 919.35 B 0.7676 2.66 25.83 M 765.81 M
ABT Abbott Laboratories 16.1121 187.95 B 0.4146 2.64 38.62 M 622.33 M
FCX Freeport-Mcmoran Inc 24.7336 85.07 B 0.8141 3.4 23.98 M 593.21 M
WFC Wells Fargo & Company 18.8334 258.31 B 0.4627 2.52 31.32 M 589.86 M
XOM Exxon Mobil Corporation 40.9949 695.87 B 0.5243 1.3 13.3 M 545.3 M
HPQ HP Inc 13.6276 26.48 B 0.2448 1.83 36.72 M 500.44 M
ORCL Oracle Corporation 17.3669 390.8 B 0.2543 1.49 28.38 M 492.86 M
HIG Hartford Financial Services Group 20.7537 36.76 B 2.0159 10.76 18.68 M 387.73 M
MA Mastercard Inc 19.0961 576.01 B 0.3156 1.68 19.45 M 371.51 M
MS Morgan Stanley 21.8327 298.37 B 0.489 2.29 15.41 M 336.55 M
JNJ Johnson & Johnson 37.7868 687.89 B 0.4009 1.07 8.72 M 329.54 M
GNW Genworth Financial Inc 12.88 3.09 B 1.01 8.51 24.5 M 315.55 M
V Visa Inc 15.7989 795.75 B 0.1066 0.68 18.37 M 290.22 M
AXP American Express Company 27.0852 214.98 B 1.0547 4.05 10.51 M 284.68 M
MRK Merck & Company 17.5283 364.26 B 0.4268 2.5 15.01 M 263.05 M
PFE Pfizer Inc 7.8479 164.67 B 0.0805 1.04 30.98 M 243.13 M
OXY Occidental Petroleum Corp 47.8836 58.73 B 1.2825 2.75 4.93 M 235.86 M
BSX Boston Scientific Corp 10.81 64.27 B 0.46 4.44 20.76 M 224.38 M
CVX Chevron Corp 37.0974 429.01 B 0.5381 1.47 6.02 M 223.43 M
COP ConocoPhillips 19.7306 170.93 B 0.272 1.4 11.21 M 221.25 M
CAT Caterpillar Inc 34.6108 274.65 B 0.65 1.91 6.04 M 209.12 M
FDX Fedex Corp 62.4727 75.91 B 2.0503 3.39 3.31 M 206.66 M
DIS Walt Disney Company 23.7495 205.42 B 0.5131 2.21 8.63 M 205.03 M
BA Boeing Company 40.993 135.91 B 1.1973 3.01 4.92 M 201.76 M
USB U.S. Bancorp 13.5311 95.03 B 0.1339 1 14.08 M 190.48 M
TGT Target Corporation 30.2874 73.35 B 0.9014 3.07 6.02 M 182.39 M
AA Alcoa Corp 26.4477 10.49 B 0.6893 2.68 6.79 M 179.69 M
UNH Unitedhealth Group Inc 20.1296 365.09 B 0.3589 1.82 8.8 M 177.05 M
ACN Accenture Plc 27.2521 147.97 B 1.2731 4.9 6.42 M 174.91 M
F Ford Motor Company 3.8115 47.56 B 0.1017 2.74 45.88 M 174.89 M
T American Telephone and Telegraph Inc. 7.3836 149.42 B 0.1265 1.74 23.38 M 172.61 M
COF Capital One Financial Corp 28.4944 117.35 B 1.2112 4.44 6.04 M 172.14 M
DVN Devon Energy Corp 43.2269 51.24 B 0.5401 1.27 3.94 M 170.35 M
TRV The Travelers Companies Inc 33.5168 82.62 B 0.9613 2.95 4.92 M 165.04 M
HAL Halliburton Company 20.7532 27.94 B 0.4182 2.06 7.82 M 162.29 M
NOK Nokia Corp ADR 8.9492 0.1115 1.26 17.39 M 155.6 M
SPG Simon Property Group 33.1998 88.44 B 1.6773 5.32 4.62 M 153.47 M
RIG Transocean Inc 67.1208 6.19 B 0.9231 1.39 2.25 M 150.96 M
SLB Schlumberger N.V. 40.8985 76.27 B 0.7095 1.77 3.65 M 149.26 M
VZ Verizon Communications Inc 11.9463 0.1614 1.37 12.4 M 148.12 M
VNO Vornado Realty Trust 26.6097 7.07 B 1.5183 6.05 5.54 M 147.48 M
MOS Mosaic Company 36.2049 6.97 B 0.2412 0.67 4.02 M 145.66 M
CI Cigna Corp 26.2702 78.48 B 0.6603 2.58 5.51 M 144.85 M
DD Du Pont De.Nemours Inc 10.0654 20.38 B 0.4729 4.93 14.38 M 144.75 M
SCHW The Charles Schwab Corp 15.4168 160.79 B 0.5169 3.47 9.32 M 143.66 M
VALE Vale S.A. ADR 8.4769 47.75 B 0.1731 2.08 16.52 M 140.05 M
ELV Elevance Health Inc 39.7529 92.84 B 0.3574 0.91 3.44 M 136.92 M
ZBH Zimmer Biomet Holdings 46.3341 19.53 B 0.8509 1.87 2.93 M 135.9 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 19.0006 109.75 B 0.4684 2.53 6.89 M 130.98 M
TSM Taiwan Semiconductor Manufacturing ADR 7.1091 2.07 T 0.1661 2.39 18.42 M 130.97 M
MSI Motorola Solutions 26.3808 87.83 B 0.8194 3.21 4.96 M 130.8 M
NOV Nov Inc 30.2521 6.45 B 0.9095 3.1 4.32 M 130.56 M
MT Arcelormittal ADR 64.902 47.21 B 2.2211 3.54 2.01 M 130.42 M
LOW Lowe's Companies 15.7275 127.77 B 0.1481 0.95 8.24 M 129.64 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 78.04 3.86 5.2 1.65 M 128.96 M
GIS General Mills 18.4358 18.35 B 0.3487 1.93 6.99 M 128.78 M
NKE Nike Inc 12.501 56.43 B 0.0763 0.61 10.11 M 126.34 M
HD Home Depot 18.3274 347.88 B 0.2757 1.53 6.86 M 125.78 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.9824 118.19 B 0.2686 2.51 10.95 M 120.23 M
ALL Allstate Corp 21.307 66.23 B 1.2335 6.14 5.63 M 119.91 M
LLY Eli Lilly and Company 21.3308 1.29 T 0.2324 1.1 5.6 M 119.46 M
STT State Street Corp 35.9394 47.19 B 0.9592 2.74 3.3 M 118.69 M
LMT Lockheed Martin Corp 47.081 137.69 B 0.3063 0.65 2.46 M 115.83 M
ITW Illinois Tool Works Inc 29.0661 81.71 B 0.7552 2.67 3.98 M 115.7 M
MET Metlife Inc 25.9114 64.78 B 1.2809 5.2 4.39 M 113.82 M
CX Cemex S.A.B. DE C.V. ADR 9.9324 15.22 B 0.1581 1.62 11.29 M 112.12 M
BKR Baker Hughes A Ge Co. Cl A 21.5623 0.4631 2.19 5.14 M 110.83 M
CRM Salesforce.com Inc 14.1596 179.28 B 0.5938 4.38 7.8 M 110.48 M
FLR Fluor Corp 43.739 6.55 B 0.535 1.24 2.52 M 110.04 M
YUM Yum! Brands 19.9391 43.4 B 0.1883 0.95 5.52 M 110.03 M
MMM 3M Company 38.4028 94.9 B 0.6195 1.64 2.86 M 109.79 M
SU Suncor Energy Inc 20.5121 80.49 B 0.1904 0.94 5.34 M 109.51 M
MDT Medtronic Inc 24.8535 131.57 B 0.4575 1.88 4.39 M 109.23 M
GLW Corning Inc 10.1827 98.27 B 0.162 1.62 10.67 M 108.66 M
VLO Valero Energy Corp 11.2576 105.93 B 0.1428 1.28 9.62 M 108.28 M
NUE Nucor Corp 30.4837 57.11 B 0.5725 1.91 3.54 M 108.05 M
CAH Cardinal Health 18.1564 65.09 B 0.249 1.39 5.9 M 107.12 M
PNC PNC Bank 29.3175 92.17 B 0.7935 2.78 3.65 M 106.96 M
BMY Bristol-Myers Squibb Company 12.5444 129.66 B 0.1492 1.2 8.16 M 102.32 M
TEVA Teva Pharmaceutical Industries Ltd ADR 42.0461 51.92 B 0.5214 1.26 2.41 M 101.3 M
GD General Dynamics Corp 43.8325 98.22 B 1.0527 2.46 2.31 M 101.26 M
MO Altria Group 7.102 130.81 B 0.0683 0.97 14.25 M 101.21 M
RF Regions Financial Corp 4.2335 24.53 B 0.1415 3.46 23.84 M 100.91 M
AON AON Plc 35.3529 71.77 B 1.4618 4.31 2.82 M 99.53 M
PM Philip Morris International Inc 22.2482 310.1 B 0.1761 0.8 4.43 M 98.62 M
IP International Paper Company 16.8714 18.23 B 0.3501 2.12 5.81 M 97.99 M
ICE Intercontinental Exchange 16.2118 99.76 B 0.6724 4.33 5.89 M 95.42 M
EMR Emerson Electric Company 25.2933 93.19 B 0.4406 1.77 3.7 M 93.53 M
PRU Prudential Financial Inc 26.8102 42.38 B 1.5444 6.11 3.45 M 92.56 M
CCL Carnival Corp 24.9401 39.3 B 0.4526 1.85 3.7 M 92.19 M
AFL Aflac Inc 14.2362 63.25 B 0.5934 4.35 6.41 M 91.32 M
BRK-B Berkshire Hathaway Inc (Class B) 65.82 1.27 T 0.46 0.7 1.37 M 90.17 M
UPS United Parcel Service 32.9252 95.71 B 0.4685 1.44 2.73 M 89.86 M
BXP Boston Properties 36.0665 11.33 B 1.1738 3.36 2.49 M 89.85 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7988.6963 98.9312 1.25 346.07 K 2.76 B
OBE Obsidian Energy Ltd 117.88 1.33 1.14 1.09 M 128.89 M
RY Royal Bank of Canada 30.4665 0.52 1.74 2.4 M 73.07 M
TECK-B Teck Resources Limited 22.0781 0.7941 3.73 2.63 M 58.14 M
CNQ Canadian Natural Resources Ltd. 10.2564 0.1299 1.28 5.06 M 51.93 M
TD Toronto-Dominion Bank 17.8642 0.3631 2.07 2.82 M 50.46 M
BNS Bank of Nova Scotia 21.9541 0.3444 1.59 2.08 M 45.7 M
BBD-B Bombardier Inc Series B 107.1191 6.3919 6.35 408.76 K 43.79 M
MFC Manulife Fin 11.2509 0.3172 2.9 3.6 M 40.46 M
BMO Bank of Montreal 25.4707 0.5909 2.38 1.27 M 32.26 M
CM Canadian Imperial Bank of Commerce 14.7162 0.1207 0.83 2.09 M 30.72 M
OVV Ovintiv Inc 113.6117 1.4208 1.27 252.46 K 28.68 M
FM First Quantum Minerals Ltd 12.8722 0.3458 2.76 2.22 M 28.6 M
ELR Eastern Platinum Ltd 5.50 0.20 3.77 5.03 M 27.69 M
SLF Sun Life Financial Inc 16.2952 0.4935 3.12 1.65 M 26.83 M
IMG Iamgold Corp 13.2484 0.1021 0.78 1.99 M 26.37 M
CNR Canadian National Railway Co. 19.8118 0.478 2.47 1.31 M 25.96 M
RCI-B Rogers Communications Inc 16.2328 0.2057 1.28 1.43 M 23.27 M
BBD-A Bombardier Inc 121.50 6.75 5.88 174.13 K 21.16 M
CLS Celestica Inc Sv 9.91 0.51 5.43 1.58 M 15.65 M
NA National Bank of Canada 15.2379 0.1831 1.22 975.3 K 14.86 M
ATRL Atkinsrealis Group Inc 39.671 1.4427 3.77 303.01 K 12.02 M
CP Canadian Pacific Kansas City Ltd 8.5452 0.1341 1.59 1.36 M 11.58 M
TXP Touchstone Exploration Inc 47.2844 1.0037 2.17 223.27 K 10.56 M
GIL Gildan Activewear Inc 8.3745 0.2559 3.15 1.24 M 10.37 M
T Telus Corp 3.8244 0.0303 0.8 2.54 M 9.73 M
IMO Imperial Oil 30.0574 0.2552 0.86 253.75 K 7.63 M
FFH Fairfax Financial Holdings Ltd 290.479 13.3757 4.83 26.2 K 7.61 M
BN Brookfield Corporation 4.3303 0.1152 2.73 1.63 M 7.06 M
POW Power Corp of Canada Sv 12.9488 0.2893 2.29 527.97 K 6.84 M
MX Methanex Corp 13.7582 0.1257 0.92 492.63 K 6.78 M
ENB Enbridge Inc 9.0935 0.1179 1.31 729.53 K 6.63 M
MRU Metro Inc 8.9874 0.082 0.92 734.61 K 6.6 M
IFC Intact Financial Corp 22.6049 0.5186 2.35 287.4 K 6.5 M
CTC-A Canadian Tire Corporation Limited 37.5486 1.1361 3.12 167.2 K 6.28 M
ONEX Onex Corp 24.1753 1.0194 4.4 257.75 K 6.23 M
MG Magna International Inc 6.8873 0.2829 4.28 893.36 K 6.15 M
TCW Trican Well 8.1663 0.2289 2.88 665.87 K 5.44 M
DSG Descartes Sys 6.06 0.19 3.24 822.53 K 4.98 M
SAP Saputo Inc 9.4243 0.197 2.13 524.4 K 4.94 M
AAV Advantage Oil & Gas Ltd 7.35 0.25 3.52 661.7 K 4.86 M
TA Transalta Corp 11.9371 0.1045 0.88 392.2 K 4.68 M
S Sherritt Intl Rv 6.3548 0.1178 1.89 715.82 K 4.55 M
FTT Finning Intl 10.3158 0.0765 0.75 411.66 K 4.25 M
SVM Silvercorp Metals Inc 4.0678 0.1949 5.03 982.9 K 4 M
X TMX Group Ltd 4.4082 0.0923 2.14 887.49 K 3.91 M
CCL-B CCL Industries Inc 3.4148 0.0284 0.84 1.05 M 3.6 M
GWO Great-West Lifeco Inc 12.0126 0.2473 2.1 275.17 K 3.31 M
EMA Emera Incorporated 9.7145 0.0819 0.85 321.46 K 3.12 M
LB Laurentian Bank 17.0256 0.4343 2.62 175.21 K 2.98 M
BTE Baytex Energy Corp 15.7071 0.0854 0.55 188.81 K 2.97 M
IGM Igm Financial Inc 16.9522 0.1209 0.72 160.78 K 2.73 M
BIR Birchcliff Energy Ltd 4.9487 0.1864 3.91 526.3 K 2.6 M
AETR Aetherion Technologies Inc. 137.00 9.40 7.37 17.7 K 2.42 M
WPRT Westport Fuel Systems Inc 137.00 9.40 7.37 17.7 K 2.42 M
ALA AltaGas Ltd 7.1983 0.0871 1.22 282.54 K 2.03 M
GTE Gran Tierra Energy Inc 45.70 1.30 2.93 43.66 K 2 M
IAG IA Financial Corp Inc 18.1016 0.3624 2.04 104.5 K 1.89 M
SSRM Ssr Mining Inc 20.9164 0.2106 1.02 87.8 K 1.84 M
CFW Calfrac Well Services Ltd 475.00 28.25 6.32 3.79 K 1.8 M
EDV Endeavour Mining Corp 15.1802 0.082 0.54 115.21 K 1.75 M
CS Capstone Mining Corp 3.09 0.03 0.98 565.5 K 1.75 M
STN Stantec Inc 11.4317 0.2403 2.15 147.23 K 1.68 M
TRZ Transat At Inc 13.50 0.46 3.53 123.47 K 1.67 M
AGF-B AGF Management Limited 5.8149 0.2243 4.01 285.87 K 1.66 M
CFP Canfor Corp 6.00 0.09 1.52 273.8 K 1.64 M
BDT Bird Construction Inc 4.4774 0.0356 0.8 365.4 K 1.64 M
CU Canadian Utilities Ltd Cl A NV 9.5186 0.0892 0.95 156.75 K 1.49 M
ESI Ensign Energy Services Inc 4.3689 0.0264 0.61 335.49 K 1.47 M
MDI Major Drilling Grp 6.5736 0.2539 4.02 215.64 K 1.42 M
ATS Ats Corp 5.69 0.15 2.71 246.6 K 1.4 M
NPI Northland Power Inc 3.6647 0.0209 0.57 343 K 1.26 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.0278 0.0879 1.27 170.99 K 1.2 M
CEF Sprott Physical Gold Silver Trust 13.9151 0.1591 1.16 84.47 K 1.18 M
POU Paramount Resources Ltd 5.5879 0.6427 13 210.06 K 1.17 M
D-UN Dream Office Real Estate Investment Trust 17.5222 0.5573 3.29 64.61 K 1.13 M
CG Centerra Gold Inc 3.019 0.0534 1.8 324.8 K 980.57 K
LNR Linamar Corp 11.495 0.2572 2.29 84.38 K 969.97 K
ACO-X ATCO Ltd 12.1641 0.1759 1.47 76.85 K 934.85 K
PNP Pinetree Capital Ltd 360.00 8.00 2.27 2.56 K 921.6 K
TFII Tfi International Inc 5.5533 0.2172 4.07 163.22 K 906.4 K
CCA Cogeco Communications Inc 18.4577 0.2056 1.13 48.39 K 893.13 K
NDM Northern Dynasty Minerals Ltd 7.87 0.10 1.29 107.6 K 846.81 K
PSI Pason Systems Inc 6.4323 0.1441 2.29 129.93 K 835.76 K
WJX Wajax Corp 6.338 0.0821 1.31 129.44 K 820.42 K
CSW-A Corby Spirit and Wine Limited 5.9122 0.038 0.65 137.88 K 815.18 K
PPL Pembina Pipeline Corp 5.2036 0.0439 0.85 153.71 K 799.82 K
DII-B Dorel Industries Inc 8.4465 0.1343 1.62 92.34 K 779.97 K
CAS Cascades Inc 4.7723 0.1774 3.86 157.25 K 750.44 K
MFI Maple Leaf Foods 5.459 0.0941 1.75 136.88 K 747.21 K
MTL Mullen Group Ltd 7.0947 0.4489 6.75 102.1 K 724.37 K
WFG West Fraser Timber CO Ltd 10.9484 0.2854 2.68 54.6 K 597.78 K
SEA Seabridge Gold Inc 22.3845 0.1303 0.59 24.33 K 544.59 K
RBA Rb Global Inc 19.2789 0.4769 2.54 23.61 K 455.19 K
ITH International Tower Hill Mines Ltd 4.33 0.06 1.41 101.7 K 440.36 K
NWC The North West Company Inc 8.4666 0.1414 1.7 43.89 K 371.57 K
CRR-UN Crombie Real Estate Investment Trust 3.4472 0.0256 0.75 102.25 K 352.49 K
HBP Helix Biopharm 16.00 0.50 3.23 18.74 K 299.84 K
BEP-UN Brookfield Renewable Partners L.P 3.1044 0.0492 1.61 81.72 K 253.69 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.235 0.0404 1.26 76.29 K 246.8 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ASFX American Scientific Resources Incorporated 6.80 2.08 44.07 85.22 M 579.48 M
CGLO Hash Labs Inc 3.60 7.64 K 0.80 28.57 20 M 72.02 M
ESINQ ITT Educational Services Inc 107.45 1.49 1.41 328.46 K 35.29 M
HOS Hornbeck Offshore Services, Inc 14.94 1.91 B 0.84 5.96 2.15 M 32.12 M
CDVIQ Cal Dive International Inc 9.96 9.86 K 0.35 3.64 1.51 M 14.99 M
MBGAF Mercedes-Benz Group AG 33.7771 42.59 B 0.7845 2.38 264.3 K 8.93 M
FRTD Fortitude Group Inc 63.6364 15.9091 33.33 92.56 K 5.89 M
ZVOI Zovio Inc 15.97 74.87 K 0.16 1.01 224.77 K 3.59 M
TXIC Tongxin International Ltd 9.95 1.23 K 0.29 3 263.01 K 2.62 M
PARD Poniard Pharmaceuticals Inc 297.60 149 8.00 2.76 7.36 K 2.19 M
NPHC Nutra Pharma Corp 37.20 1.43 M 6.60 21.57 57.62 K 2.14 M
CBRI CMTSU Liquidation Inc 4.32 0.03 0.7 314.28 K 1.36 M
CGIP Celadon Group Inc 11.481 5.66 K 0.1063 0.93 74 K 849.55 K
GAMI GAMCO Investors Inc 17.4314 536.94 M 0.4923 2.91 48.1 K 838.38 K
SYNE Synthesis Energy Systems Inc 78.72 157 1.28 1.65 6.53 K 513.96 K
ULTRF Ultrapetrol (Bahamas) Limited 5.00 14.07 K 0.25 5.26 90.72 K 453.61 K
HDYNQ Hyperdynamics Corporation 13.04 0.96 7.95 31.19 K 406.74 K
NKRSF Niko Resources Ltd 75.8728 1.811 2.45 4.6 K 349.01 K
CALIQ China Auto Logistics Inc. 36.4199 484 1.02 2.88 8.2 K 298.64 K
SPDC Speed Commerce Inc 34.72 603 0.32 0.93 8.53 K 296.16 K
PEHD Perigee Holdings Inc. 596.00 130 24.00 4.2 364 216.94 K
PRXIQ Premier Exhibitions Inc 11.20 491 0.30 2.75 16.92 K 189.48 K
TIXC Tix Corporation 3.1145 2.36 K 0.0312 1.01 46.51 K 144.87 K
SEII Sharing Economy International Inc 8700.0088 645.17 K 360.00 4.32 8 69.6 K
JDNRF Jayden Resources Inc. 7.3425 2.32 M 0.44 6.37 9.16 K 67.24 K
CYRNQ CYRNQ 56.798 0.398 0.71 1.13 K 64.3 K
DKAM Drinks Americas Holdings Ltd 318.7504 278.3 K 41.2501 14.86 146 46.54 K
USRM U.S. Stem Cell Inc 1870.00 64.15 K 70.00 3.89 21 39.27 K
CGNH CardioGenics Holdings Inc 3.90 9.61 K 0.247 6.76 8.06 K 31.45 K
PPJE PPJ Healthcare Enterprises Inc 1200.00 200.00 20 25 30 K
VALV Shengkai Innovations Inc 7.50 42.98 K 0.10 1.35 2.81 K 21.1 K
STTO SITO Mobile Ltd. 5.20 5.13 K 0.10 1.96 3.8 K 19.76 K
GSFI Green Stream Holdings Inc 15619.25 654.18 K 1588.3984 11.32 1 15.62 K
EARI Entertainment Arts Research Inc 56.00 1.11 M 8.00 16.67 255 14.28 K
TGHI Touchpoint Group Holdings Inc 5914.2861 344.25 K 514.2856 9.52 2 11.83 K
MALG Microalliance Group Inc. 120.00 913.97 M 12.00 11.11 86 10.32 K
AFPW AlumiFuel Power Corporation 7750.00 250.00 3.33 1 7.75 K
LGBI Cannabiz Mobile Inc 21.60 64.81 K 8.04 59.29 127 2.74 K
MWWC Marketing Worldwide Corp 2880.00 200.51 M 480.00 20 0 0
MRNJ Metatron Inc 109199.8438 15599.9219 16.67 0 0
HMNY Helios and Matheson Analytics Inc 251.4054 11.9717 5 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XIM Ximen Mining Corp 15.625 3.75 31.58 7.21 M 112.58 M
AZR Azarga Metals Corp 117.50 367.62 K 2.50 2.17 96.7 K 11.36 M
CAMB Cambria Gold Mines Inc. 35.00 1.00 2.94 202.66 K 7.09 M
UCU Ucore Rare Metals Inc 9.40 0.60 6.82 667.21 K 6.27 M
TGX True North Gems Inc 570.00 150.00 35.71 4.07 K 2.32 M
OYL CGX Energy Inc 10.40 0.40 4 214.05 K 2.23 M
GBU Gabriel Resources Ltd 20.40 0.40 2 97.3 K 1.98 M
BARU Baru Gold Corp 26.9271 2.2521 9.13 57.68 K 1.55 M
RET-A Reitmans (Canada) Limited 9.8852 0.0865 0.88 108.96 K 1.08 M
PEX Pacific Ridge Exploration Ltd 10.50 0.25 2.44 94.5 K 992.25 K
MRZL Mont Royal Resources Limited. 15.8508 0.2331 1.49 60.4 K 957.37 K
SILV Silver Valley Metals Corp. 14.31 0.81 6 26 K 372.06 K
VRB Vanadiumcorp Resource Inc 13.50 0.50 3.85 12.22 K 165.04 K
PX Pelangio Exploration Inc 4.20 0.30 7.69 32.03 K 134.53 K
CMO-H Cliffmont Resources Ltd 7.00 3.00 75 18.77 K 131.38 K
MVI-H Monitor Ventures Inc 10.00 2.50 33.33 10.1 K 101 K
SGQ SouthGobi Resources Ltd 12.25 0.25 2.08 8.2 K 100.45 K
EON EON Lithium Corp. 47.00 4.00 9.3 1.52 K 71.35 K
CTN Centurion Minerals Ltd 187.1996 38.3999 25.81 236 44.18 K
CTM Canterra Minerals Corporation 4.00 1.00 33.33 5.97 K 23.9 K
GAMA Gamma Resources Ltd. 4.76 0.56 13.33 4.38 K 20.83 K
PURO Platauro Metals Corp. 23.3723 1.6695 7.69 636 14.86 K
BKM Pacific Booker Minerals Inc 6.40 0.20 3.23 2.03 K 13 K
MUR Murchison Minerals Ltd 32.50 5.00 18.18 320 10.4 K
GIGA Giga Metals Corporation 3.10 0.20 6.9 3.16 K 9.8 K
WINS Winshear Gold Corp 22.5703 1.1101 5.17 373 8.42 K
CTH CoTec Holdings Corp. 870.00 70.00 8.75 8 6.96 K
LMS Less Mess Storage Inc. 6.40 0.80 14.29 925 5.92 K
CMIL Capella Minerals Limited 9.45 2.10 28.57 571 5.4 K
SA-H Southern Arc Minerals Inc 3.80 0.40 11.76 850 3.23 K
KEEK Personas Social Incorporated 120.00 30.00 33.33 17 2.04 K
BSK Blue Sky Uranium Corp 20.00 1.00 5.26 50 1 K
RSM Resouro Strategic Metals Inc. 3.60 1.00 38.46 150 540
CBI Colibri Resource Corporation 4.50 0.75 20 27 121.5
© 2026 - CastFwd Corp.