Gainers for 6 November 2009 from 00:00:00 until 23:59:59

Gainers for 6 November 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 1646.00 2.9 M 332.00 25.27 2.67 M 4.4 B
CVM Cel-Sci Corp 9150.00 22.51 M 1500.00 19.61 2.11 K 19.28 M
NG Novagold Resources Inc 4.6831 2.47 B 0.1809 4.02 2.99 M 14.01 M
PLX Protalix Biotherapeutics 117.20 245.74 M 1.20 1.03 64.71 K 7.58 M
TGB Taseko Mines Ltd 3.17 2.5 B 0.03 0.96 1.71 M 5.41 M
NOG Northern Oil and Gas 80.0576 2.68 B 0.9714 1.23 31.73 K 2.54 M
CQP Cheniere Energy Partners LP 3.8781 29.92 B 0.2052 5.59 383.89 K 1.49 M
THM International Tower Hill Mines Ltd 5.4807 407.02 M 0.266 5.1 215.02 K 1.18 M
NAK Northern Dynasty Minerals 7.06 294.93 M 0.09 1.29 149.96 K 1.06 M
DIT Amcon Distributing Company 55.9893 58.35 M 5.7901 11.53 12.3 K 688.67 K
ITP IT Tech Packaging Inc 67.5665 978.9 K 1.361 2.06 8.26 K 557.76 K
NHC National Healthcare Corp 23.1507 3.26 B 0.1177 0.51 17.6 K 407.45 K
GORO Gold Resource Corp 6.2679 544.27 M 0.2438 4.05 53.77 K 337 K
MPU Mega Matrix Corp 4.3703 4.38 M 0.362 9.03 68.5 K 299.37 K
PLAG Planet Green Holdings Corp 702.50 5.41 M 27.50 4.07 357 250.79 K
CPHI China Pharma Holdings 318.00 22.29 M 8.00 2.58 788 250.58 K
SIM Grupo Simec S.A. DE C.V. ADR 7.0542 3.74 B 0.1773 2.58 32.24 K 227.45 K
GSAT Globalstar 10.95 11.18 B 0.15 1.39 20.32 K 222.5 K
CVR Chicago Rivet & Machine Company 9.2051 9.52 M 0.3682 4.17 8.4 K 77.32 K
DSS Document Security Systems 5608.6924 4.94 M 103.8667 1.89 12 67.3 K
SIF Sifco Industries 13.5692 117.54 M 0.7813 6.11 4.7 K 63.78 K
BHB Bar Harbor Bankshares 7.8844 696.29 M 0.2584 3.39 7.2 K 56.77 K
COHN Cohen & CO Inc 22.7959 31.45 M 0.3431 1.53 2.11 K 48.14 K
REED Reed's, Inc. 475.4605 27.63 M 14.4079 3.13 89 42.32 K
CKX Ckx Lands 10.4886 31.31 M 0.1655 1.6 3.55 K 37.23 K
BCV Bancroft Convertible Fund 4.8136 118.14 M 0.0268 0.56 7 K 33.7 K
WYY Widepoint Corp 8.60 56.59 M 0.10 1.18 3.88 K 33.37 K
GLU Gabelli Global Utility 6.288 112.56 M 0.0569 0.91 4.9 K 30.81 K
GENC Gencor Industries IN 5.00 257.1 M 0.0733 1.49 4.68 K 23.38 K
LODE Comstock Mining Inc 500.00 108.76 M 35.00 7.53 43 21.5 K
BRN Barnwell Industries 4.4451 12.49 M 0.0973 2.24 3.7 K 16.45 K
IPB Merrill Lynch & Company 7.2477 0.1201 1.68 200 1.45 K
CIX Compx International Inc 3.7288 541.97 M 0.0603 1.64 200 745.76
USAS Americas Silver Corp 19.50 845.39 M 0.30 1.56 13 253.5
PED Pedevco Corp 6048.00 155.65 M 1344.00 28.57 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 21.87 102.24 M 1.08 5.19 1.69 K 37 K
LINE Linear Minerals Corp. 98.80 12.35 14.29 244 24.11 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 1095.10 6.40 0.59 102 111.7 K
CB Cash-settled Butter 138.125 1.125 0.82 63 8.7 K
DC Class III Milk 14.00 0.08 0.57 130 1.82 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3852.47 5.73 T 41.1799 1.08 25.77 M 99.29 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 6.31 2.88 T 0.2795 4.63 264.6 M 1.67 B
BIDU Baidu Inc ADR 40.974 26.6 B 1.351 3.41 26.37 M 1.08 B
SBUX Starbucks Corporation 8.4456 121.35 B 0.5678 7.21 57.45 M 485.23 M
BIIB Biogen Inc 45.76 37.46 B 1.37 3.09 8.64 M 395.22 M
CMCSA Comcast Corporation 4.7149 89.34 B 0.126 2.75 60.32 M 284.41 M
GILD Gilead Sciences Inc 15.9789 208.48 B 0.2626 1.67 17.3 M 276.51 M
BKNG Booking Holdings Inc 6.7538 118.68 B 0.1566 2.37 37.5 M 253.27 M
AMGN Amgen Inc 36.9931 251.89 B 0.4329 1.18 5.5 M 203.29 M
SWKS Skyworks Solutions 9.4833 21.15 B 0.8212 9.48 21.06 M 199.71 M
VZ Verizon Communications Inc 11.8214 192.14 B 0.10 0.85 15.89 M 187.86 M
PEP Pepsico Inc 37.6762 198.2 B 0.3234 0.87 4.83 M 182.01 M
CSX CSX Corp 3.9855 96.42 B 0.0669 1.71 44.33 M 176.69 M
VRTX Vertex Pharmaceutic 39.22 136.56 B 0.48 1.24 3.08 M 120.67 M
CTSH Cognizant Tech Sol 18.9644 28.17 B 0.097 0.51 5.82 M 110.38 M
AKAM Akamai Technologies 23.32 12.27 B 0.47 2.06 4.66 M 108.6 M
AMD Advanced Micro Devices 5.04 875.91 B 0.21 4.35 20.95 M 105.6 M
URBN Urban Outfitters Inc 32.43 7.4 B 0.42 1.31 2.87 M 93.13 M
DLTR Dollar Tree Inc 16.26 25.91 B 0.1533 0.95 5.09 M 82.75 M
UAL United Airlines Holdings Inc 6.96 35.51 B 0.44 6.75 10.36 M 72.1 M
EQIX Equinix Inc 69.6923 104.31 B 1.6778 2.47 962.8 K 67.1 M
LIN Linde Plc 59.8269 241.51 B 0.3735 0.63 1.05 M 63.09 M
RGLD Royal Gold Inc 41.8007 21.71 B 2.7125 6.94 1.29 M 53.75 M
GRMN Garmin Ltd 16.1936 54.54 B 0.1652 1.03 3.08 M 49.85 M
CMPR Cimpress N.V. Ord 56.38 1.41 B 1.12 2.03 774.19 K 43.65 M
ADSK Autodesk Inc 26.49 55.26 B 0.37 1.42 1.63 M 43.1 M
NDAQ Nasdaq Inc 4.8398 60.63 B 0.1022 2.16 8.81 M 42.64 M
NTES Netease Inc ADR 6.3153 78.23 B 0.1646 2.68 6.72 M 42.46 M
PPLI People Incorporated 3.1937 3.28 B 0.0215 0.68 13.21 M 42.19 M
MTCH Match Group Inc 5.0869 9.47 B 0.0344 0.68 8.27 M 42.05 M
TCOM Trip.com Group Ltd ADR 15.027 27.44 B 0.2414 1.63 2.77 M 41.63 M
MCHP Microchip Technology 8.2535 33.49 B 0.071 0.87 4.79 M 39.52 M
CHRW C.H. Robinson Ww 38.9922 15.59 B 0.3175 0.82 993.8 K 38.75 M
JBLU Jetblue Airways Cp 5.24 1.42 B 0.41 8.49 7.31 M 38.33 M
AAL American Airlines Group 3.0073 8.73 B 0.2262 8.13 12.49 M 37.58 M
SYNA Synaptics Inc 24.77 4.69 B 0.27 1.1 1.48 M 36.77 M
PFG Principal Financial Group Inc 14.7159 24.12 B 0.1488 1.02 2.31 M 33.97 M
MELI MercadoLibre Inc 43.4402 75.61 B 0.8915 2.1 775.6 K 33.69 M
SOHU Sohu.com Inc ADR 55.58 350.86 M 0.42 0.76 587.8 K 32.67 M
HAS Hasbro Inc 16.555 16.86 B 0.1067 0.65 1.96 M 32.51 M
AVT Avnet Inc 20.1804 6.91 B 0.1911 0.96 1.59 M 32.01 M
SBAC SBA Communications 27.4582 19.77 B 0.3945 1.46 1.16 M 31.76 M
CENX Century Aluminum C 8.99 3.37 B 0.05 0.56 3.53 M 31.74 M
ACGL Arch Capital Grp Ltd 7.2702 35.68 B 0.092 1.28 4 M 29.05 M
PLCE Children's Place Inc 32.3867 6.38 M 0.522 1.64 852.37 K 27.61 M
VIAV Viavi Solutions 3.6728 7.55 B 0.2218 6.43 7.38 M 27.1 M
MAT Mattel Inc 13.6494 4.32 B 0.1383 1.02 1.94 M 26.53 M
RYAAY Ryanair Hlds Plc ADR 8.7399 29.89 B 0.1651 1.93 2.62 M 22.87 M
UCB United Community Banks, Inc. 14.2754 4.46 B 0.1854 1.32 1.44 M 20.51 M
RMBS Rambus Inc 16.61 8.81 B 0.18 1.1 1.22 M 20.21 M
CTAS Cintas Corp 5.7612 89.83 B 0.03 0.52 3.46 M 19.95 M
LAMR Lamar Advertis A 16.2629 16.43 B 0.1511 0.94 1.22 M 19.85 M
SEAC Sea Change Intl IN 137.80 8.4 M 1.20 0.88 137.22 K 18.91 M
INCY Incyte Corp 7.25 24.66 B 0.40 5.84 2.54 M 18.43 M
CSIQ Canadian Solar Inc 16.78 670.82 M 0.10 0.6 1.03 M 17.29 M
PTC Ptc Inc 15.78 21.29 B 0.10 0.64 1 M 15.79 M
COO Cooper Companies 7.5912 11.91 B 0.0596 0.79 1.97 M 14.98 M
APEI American Public Education 33.97 748.17 M 1.44 4.43 436.75 K 14.84 M
FORM Formfactor Inc 17.11 6.86 B 0.38 2.27 813.61 K 13.92 M
WAFD Washington Federal 11.8365 2.18 B 0.1195 1.02 1.01 M 11.96 M
EWBC East West Bancorp 6.2621 17.98 B 0.1955 3.22 1.9 M 11.88 M
ICFI Icf International 28.1972 1.46 B 0.9684 3.56 414.17 K 11.68 M
CBSH Commerce Bancshares 16.8893 7.92 B 0.2447 1.47 677.98 K 11.45 M
WTW Weight Watchers International, Inc 52.8032 30.92 B 0.3246 0.62 205.81 K 10.87 M
PEGA Pegasystems Inc 7.2848 5.31 B 0.2972 4.25 1.48 M 10.79 M
EZPW Ezcorp Inc 14.28 1.69 B 0.50 3.63 752.86 K 10.75 M
HAIN Hain Celestial Group 9.695 12.69 M 0.275 2.92 1.08 M 10.45 M
HUBG Hub Group Inc A 12.9444 1.5 B 0.1118 0.87 753.8 K 9.76 M
BMRN Biomarin Pharmaceuticals 16.50 11.09 B 0.20 1.23 558.89 K 9.22 M
ODFL Old Dominion Freight Line Inc 3.501 35.96 B 0.0482 1.4 2.62 M 9.17 M
ALGT Allegiant Travel Com 33.128 2.52 B 0.648 2 269.98 K 8.94 M
INSM Insmed Inc 7.70 26.58 B 0.40 5.48 1.12 M 8.66 M
LSAK Lesaka Technologies Inc 19.35 287.31 M 1.05 5.74 446.42 K 8.64 M
UPBD Upbound Group Inc. 19.12 1.46 B 0.15 0.79 436 K 8.34 M
SMTC Semtech Corp 15.38 10.69 B 0.12 0.79 519.37 K 7.99 M
LPSN Liveperson Inc 88.50 38 M 11.85 15.46 88.97 K 7.87 M
ARCB Arcbest Corp 21.1788 3.01 B 0.1058 0.5 362.93 K 7.69 M
MNKD Mannkind Corp 28.60 1.33 B 0.40 1.42 240.62 K 6.88 M
MNRO Monro Muffler Brak 15.0407 328.31 M 0.4293 2.94 448.91 K 6.75 M
CVLT Commvault Systems 21.24 6.22 B 0.21 1 312.41 K 6.64 M
NKTR Nektar Therapeutics 133.20 1.27 B 8.55 6.86 46.61 K 6.21 M
AMSF Amerisafe Inc 9.7524 361.39 M 0.3582 3.81 627.73 K 6.12 M
ANDE Andersons Inc 12.9898 1.86 B 0.344 2.72 465.45 K 6.05 M
SMSI Smith Micro Software 236.80 14.37 M 13.12 5.87 24.18 K 5.72 M
REGN Regeneron Pharmaceuticals 15.6046 98.84 B 0.2285 1.49 356.9 K 5.57 M
EXEL Exelixis Inc 6.80 16.84 B 0.09 1.34 815.87 K 5.55 M
SKYW Skywest Inc 13.4842 3.13 B 0.3835 2.93 409.62 K 5.52 M
JAKK Jakks Pacific Inc 106.7737 413.88 M 1.6976 1.62 51.07 K 5.45 M
TTEC Teletech Hlds 16.4923 145.42 M 0.2078 1.28 326.41 K 5.38 M
IBOC Intl Bancshares 10.8151 4.21 B 0.1827 1.72 463.83 K 5.02 M
WTFC Wintrust Financial Corp 22.7951 10.49 B 0.2063 0.91 208.65 K 4.76 M
ACLS Axcelis Tech Inc 4.68 3.22 B 1.20 34.48 1.01 M 4.72 M
BSIN Big Sky Industrial Inc. 369.1426 60.89 M 12.5909 3.53 12.07 K 4.45 M
VLY Valley National Bancorp 5.2118 7.88 B 0.0397 0.77 785.22 K 4.09 M
RIGL Rigel Pharmaceuticals 74.00 830.51 M 1.40 1.93 55.23 K 4.09 M
EXLS Exlservice Holdings 3.384 6.52 B 0.612 22.08 1.17 M 3.95 M
AXON Axon Enterprise Inc 4.41 25.69 B 0.35 8.62 895.8 K 3.95 M
POOL Pool Corp 15.9884 7.72 B 0.1349 0.85 245 K 3.92 M
CRUS Cirrus Logic Inc 5.03 5.99 B 0.10 2.03 761.47 K 3.83 M
ZUMZ Zumiez Inc 12.84 214.63 M 0.35 2.8 285.77 K 3.67 M
FCNCA First Citizens Bancs 141.3489 25.83 B 1.9686 1.41 25.2 K 3.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 34452.082 2.8 B 669.2344 1.98 8.79 M 302.78 B
GE General Electric Company 52.766 344.27 B 3.0978 6.24 34.44 M 1.82 B
CVS CVS Corp 19.993 114.32 B 0.6175 3.19 49 M 979.65 M
BB Blackberry Ltd 58.72 5.22 B 0.93 1.61 14.98 M 879.44 M
PG Procter & Gamble Company 40.112 393.56 B 0.3746 0.94 16.01 M 642.15 M
F Ford Motor Company 3.9439 47.56 B 0.1527 4.03 159.98 M 630.93 M
MA Mastercard Inc 21.751 576.01 B 0.6106 2.89 24.84 M 540.26 M
LOW Lowe's Companies 15.5633 127.77 B 0.6466 4.33 27.17 M 422.92 M
NEM Newmont Mining Corp 34.4896 117.57 B 1.2589 3.79 11.75 M 405.14 M
UNP Union Pacific Corp 21.8953 179.67 B 0.6004 2.82 18.08 M 395.85 M
HAL Halliburton Company 23.5974 27.94 B 0.365 1.57 15.97 M 376.75 M
IBM International Business Machines 67.5663 233.57 B 0.5143 0.77 5.21 M 351.93 M
HPQ HP Inc 13.9919 26.48 B 0.0882 0.63 23.8 M 333 M
JNJ Johnson & Johnson 37.1886 687.89 B 0.1974 0.53 8.52 M 316.79 M
MS Morgan Stanley 22.8093 298.37 B 0.1259 0.56 13.19 M 300.75 M
EOG Eog Resources 32.1759 83.04 B 0.8262 2.64 9.25 M 297.66 M
UNH Unitedhealth Group Inc 22.3689 365.09 B 0.3589 1.63 11.89 M 266.01 M
HD Home Depot 17.5341 347.88 B 0.3026 1.76 15.07 M 264.18 M
NSC Norfolk Southern Corp 35.9297 73.65 B 0.7384 2.1 5.55 M 199.35 M
BRK-B Berkshire Hathaway Inc (Class B) 68.50 1.27 T 0.60 0.88 2.89 M 197.97 M
TRV The Travelers Companies Inc 35.3849 82.62 B 0.859 2.49 5.5 M 194.79 M
M Macy's Inc 10.9354 6.45 B 0.6614 6.44 17.68 M 193.37 M
AEM Agnico-Eagle Mines Ltd 44.0841 90.21 B 0.881 2.04 4.3 M 189.75 M
VZ Verizon Communications Inc 11.8214 0.10 0.85 15.89 M 187.86 M
FDX Fedex Corp 63.502 75.91 B 1.7456 2.83 2.89 M 183.84 M
PNC PNC Bank 33.7496 92.17 B 0.5365 1.62 5.05 M 170.48 M
NOK Nokia Corp ADR 7.7572 0.047 0.61 21.65 M 167.93 M
YUM Yum! Brands 21.4099 43.4 B 0.2613 1.24 7.75 M 165.85 M
IAG Iamgold Corp 15.3063 9.89 B 0.5301 3.59 10.54 M 161.4 M
TEVA Teva Pharmaceutical Industries Ltd ADR 42.5185 51.92 B 0.4642 1.1 3.76 M 159.86 M
MGA Magna International 8.1524 16.05 B 0.9457 13.12 18.86 M 153.76 M
LMT Lockheed Martin Corp 44.3005 137.69 B 0.5464 1.25 3.44 M 152.49 M
MOS Mosaic Company 36.8357 6.97 B 0.6292 1.74 4.01 M 147.76 M
PRU Prudential Financial Inc 24.0017 42.38 B 0.3914 1.66 6.14 M 147.31 M
ACN Accenture Plc 28.7778 147.97 B 0.2053 0.72 4.86 M 139.91 M
BDX Becton Dickinson and Company 40.7292 59.39 B 0.9758 2.45 3.43 M 139.66 M
CNQ Canadian Natural Resources 8.7199 102.56 B 0.2383 2.81 15.58 M 135.89 M
BAX Baxter International Inc 25.314 13.35 B 0.1286 0.51 5.01 M 126.75 M
EL Estee Lauder Companies 18.9679 40.49 B 0.2353 1.26 6.4 M 121.42 M
AES The Aes Corp 8.8454 10.64 B 0.1072 1.23 12.66 M 112 M
LUV Southwest Airlines Company 7.4237 22 B 0.2488 3.47 13.94 M 103.47 M
UPS United Parcel Service 31.3427 95.71 B 0.2286 0.73 3.28 M 102.68 M
AU Anglogold Ashanti Ltd ADR 33.8522 43.64 B 1.2078 3.7 2.94 M 99.66 M
ICE Intercontinental Exchange 18.0926 99.76 B 0.2526 1.42 5.43 M 98.28 M
CI Cigna Corp 27.9347 78.48 B 0.398 1.45 3.43 M 95.88 M
MCK Mckesson Corp 55.1094 127.33 B 0.5372 0.98 1.73 M 95.57 M
GAP Gap Inc 14.2062 7.4 B 0.1048 0.74 6.68 M 94.91 M
AON AON Plc 33.2246 71.77 B 0.1939 0.59 2.85 M 94.73 M
MSCI MSCI Inc 28.3109 47.85 B 1.1507 4.24 3.34 M 94.59 M
NOC Northrop Grumman Corp 33.7198 78.2 B 0.3992 1.2 2.78 M 93.7 M
BMY Bristol-Myers Squibb Company 12.6887 129.66 B 0.0785 0.62 7.37 M 93.46 M
BRSL BRSL 9.9227 1.78 B 0.7966 8.73 9.01 M 89.39 M
KSS Kohl's Corp 29.1361 2.72 B 0.3752 1.3 3.06 M 89.07 M
HL Hecla Mining Company 4.8704 8.8 B 0.2227 4.79 18.23 M 88.77 M
TT Trane Technologies Plc 16.3025 91.5 B 0.0819 0.5 5.31 M 86.55 M
DHR Danaher Corp 14.4069 163.81 B 0.0881 0.62 5.95 M 85.72 M
LEN Lennar Corp 10.7324 19.89 B 0.4781 4.66 7.38 M 79.2 M
KEY Keycorp 3.399 22.66 B 0.1245 3.8 21.98 M 74.7 M
CX Cemex S.A.B. DE C.V. ADR 8.2995 15.22 B 0.0677 0.82 8.83 M 73.27 M
IP International Paper Company 18.2336 18.23 B 0.0913 0.5 3.97 M 72.33 M
LNC Lincoln National Corp 15.1695 8.03 B 0.4854 3.31 4.75 M 72.05 M
EIX Edison International 18.0132 23.16 B 0.5482 3.14 3.95 M 71.14 M
AMP Ameriprise Financial Services 26.8488 45.09 B 0.4258 1.61 2.62 M 70.45 M
VMC Vulcan Materials Company 41.0087 35.76 B 0.8208 2.04 1.69 M 69.34 M
SSL Sasol Ltd ADR 128.8484 9.17 B 0.8907 0.7 521.02 K 67.13 M
DHI D.R. Horton 9.9699 39.51 B 0.1657 1.69 6.71 M 66.89 M
APD Air Products and Chemicals 58.4018 70.49 B 0.4663 0.8 1.13 M 66.14 M
SHW Sherwin-Williams Company 16.3535 84.53 B 0.2164 1.34 3.99 M 65.32 M
CRM Salesforce.com Inc 15.0318 179.28 B 0.0936 0.63 4.34 M 65.28 M
RIO Rio Tinto Plc ADR 18.2061 134.92 B 0.2599 1.45 3.5 M 63.65 M
LIN Linde Plc 59.8269 0.3735 0.63 1.05 M 63.09 M
GFI Gold Fields Ltd ADR 8.4354 31.86 B 0.1808 2.19 7.43 M 62.71 M
DAL Delta Air Lines Inc 6.7133 56.74 B 0.3965 6.28 9.31 M 62.52 M
EPC Edgewell Personal Care 36.1289 1.26 B 0.5896 1.66 1.73 M 62.36 M
TXT Textron Inc 18.6995 14.17 B 0.1935 1.05 3.3 M 61.65 M
AAP Advance Auto Parts Inc 32.5399 2.75 B 0.2737 0.85 1.86 M 60.6 M
MLM Martin Marietta Materials 69.9533 36.53 B 0.8757 1.27 818.87 K 57.28 M
HSBC HSBC Holdings Plc ADR 24.711 306.48 B 0.3094 1.27 2.17 M 53.63 M
OII Oceaneering International 24.4333 3.55 B 0.5172 2.16 2.18 M 53.21 M
CLX Clorox Company 36.4034 13.24 B 0.2794 0.77 1.46 M 53.12 M
HUM Humana Inc 35.3164 54.04 B 0.4715 1.35 1.49 M 52.46 M
AN Autonation Inc 18.56 5.69 B 0.54 3 2.77 M 51.44 M
MAN Manpower Inc 33.491 2.17 B 0.3939 1.19 1.53 M 51.1 M
GRMN Garmin Ltd 16.1936 0.1652 1.03 3.08 M 49.85 M
OI Owens-Illinois 32.8231 763.56 M 0.5489 1.7 1.46 M 47.87 M
TOL Toll Brothers Inc 16.3863 13.62 B 0.1355 0.83 2.76 M 45.31 M
HLF Herbalife Ltd 9.1012 1.67 B 0.0505 0.56 4.84 M 44.07 M
MHK Mohawk Industries 44.21 8.57 B 0.73 1.68 991.11 K 43.82 M
CB Chubb Ltd 32.1648 143.56 B 0.1693 0.53 1.33 M 42.63 M
HSY Hershey Foods Corp 25.3481 35.02 B 0.2291 0.91 1.57 M 39.76 M
GME Gamestop Corp 4.1458 13.04 B 0.074 1.82 9.44 M 39.13 M
BWA Borgwarner Inc 11.6876 10.22 B 0.2129 1.86 3.34 M 39.03 M
UNM Unumprovident Corp 12.4398 12.37 B 0.2102 1.72 3.13 M 38.95 M
CAG Conagra Brands Inc 9.1017 7.03 B 0.0468 0.52 4.27 M 38.85 M
BX Blackstone Inc 6.2668 149.47 B 0.4096 6.99 6.11 M 38.3 M
MAS Masco Corp 9.4226 16.32 B 0.1645 1.78 3.96 M 37.31 M
HMY Harmony Gold Mining Co. Ltd ADR 9.2757 9.46 B 0.1648 1.81 3.81 M 35.33 M
TSN Tyson Foods 9.3438 20.69 B 0.167 1.82 3.63 M 33.91 M
SGI Somnigroup International Inc. 4.9831 13.99 B 0.1989 4.16 6.8 M 33.89 M
GL Globe Life Inc 15.9897 12.13 B 0.2175 1.38 2.08 M 33.2 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELD Eldorado Gold 63.9397 0.3846 0.61 5.45 M 348.33 M
ABX Barrick Mining Corp 32.9201 0.9914 3.11 4.63 M 152.32 M
CNQ Canadian Natural Resources Ltd. 9.8039 0.3478 3.68 9.15 M 89.66 M
BB Blackberry Ltd 63.20 1.55 2.51 1.35 M 85.4 M
IMG Iamgold Corp 16.5072 0.8077 5.14 4.28 M 70.62 M
K Kinross Gold Corp 17.4289 0.1299 0.75 3.78 M 65.89 M
MFC Manulife Fin 10.3448 0.3474 3.47 5.56 M 57.53 M
AEM Agnico Eagle Mines Ltd 46.8813 1.3006 2.85 1.08 M 50.77 M
SLF Sun Life Financial Inc 14.188 0.2912 2.1 2.86 M 40.63 M
HBM Hudbay Minerals Inc 14.8978 0.1836 1.25 2.17 M 32.29 M
CNR Canadian National Railway Co. 20.5639 0.1889 0.93 1.47 M 30.19 M
CCO Cameco Corp 25.6158 0.1555 0.61 1.12 M 28.6 M
TRI Thomson Reuters Corp 21.8055 0.3266 1.52 1.18 M 25.65 M
MG Magna International Inc 8.0492 1.0016 14.21 2.97 M 23.93 M
WPM Wheaton Precious Metals Corp 12.3819 0.1389 1.13 1.78 M 21.98 M
CP Canadian Pacific Kansas City Ltd 8.4345 0.1123 1.35 2.17 M 18.3 M
ATRL Atkinsrealis Group Inc 38.5951 1.6791 4.55 457.44 K 17.66 M
IFC Intact Financial Corp 22.5517 0.2792 1.25 741.2 K 16.72 M
GIB-A CGI Inc 13.0112 0.327 2.58 1.24 M 16.17 M
FNV Franco-Nevada Corp 22.8899 0.2219 0.98 619.1 K 14.17 M
FFH Fairfax Financial Holdings Ltd 272.5131 2.8133 1.04 41.2 K 11.23 M
CHR Chorus Aviation Inc 23.9294 0.2828 1.2 335.68 K 8.03 M
BHC Bausch Health Companies Inc 13.443 0.3291 2.51 591.58 K 7.95 M
CTC-A Canadian Tire Corporation Limited 37.0939 0.2577 0.7 171.4 K 6.36 M
X TMX Group Ltd 3.5056 0.0455 1.31 1.81 M 6.34 M
PAAS Pan American Silver Corp 18.5899 0.1991 1.08 331.33 K 6.16 M
SAP Saputo Inc 10.5841 0.0802 0.76 575 K 6.09 M
TXP Touchstone Exploration Inc 53.814 0.397 0.74 112.35 K 6.05 M
AGI Alamos Gold Inc Cls A 8.5838 0.3387 4.11 693.17 K 5.95 M
CU Canadian Utilities Ltd Cl A NV 10.1143 0.18 1.81 449.29 K 4.54 M
BBD-A Bombardier Inc 115.50 1.50 1.32 35.43 K 4.09 M
CAE Cae Inc 7.3895 0.1344 1.85 533.68 K 3.94 M
TCW Trican Well 8.2145 0.1626 2.02 475.06 K 3.9 M
CAS Cascades Inc 5.0231 0.2875 6.07 771.53 K 3.88 M
MRE Martinrea International Inc 6.8604 0.6534 10.53 536.56 K 3.68 M
SVM Silvercorp Metals Inc 5.1695 0.0509 0.99 675.5 K 3.49 M
NG Novagold Res Inc 4.4961 0.2337 5.48 766.59 K 3.45 M
CLS Celestica Inc Sv 9.00 0.18 2.04 331.1 K 2.98 M
AAV Advantage Oil & Gas Ltd 6.96 0.06 0.87 387.3 K 2.7 M
GIL Gildan Activewear Inc 7.8706 0.1418 1.83 321.6 K 2.53 M
TRZ Transat At Inc 14.99 0.38 2.6 164.23 K 2.46 M
TKO Taseko Mines Ltd 3.42 0.07 2.09 609.9 K 2.09 M
CG Centerra Gold Inc 4.2249 0.16 3.94 481.7 K 2.04 M
RBA Rb Global Inc 18.4794 0.3857 2.13 104.86 K 1.94 M
CCL-B CCL Industries Inc 3.959 0.1861 4.93 482.18 K 1.91 M
DII-B Dorel Industries Inc 9.4409 0.0686 0.73 199.5 K 1.88 M
ITH International Tower Hill Mines Ltd 6.20 0.35 5.98 300.8 K 1.86 M
CFP Canfor Corp 6.26 0.06 0.97 284.2 K 1.78 M
CEF Sprott Physical Gold Silver Trust 14.9999 0.0796 0.53 116 K 1.74 M
EMA Emera Incorporated 10.3261 0.1704 1.68 153.9 K 1.59 M
GAU Galiano Gold Inc 6.12 0.07 1.16 248.1 K 1.52 M
WSP WSP Global Inc 15.3787 0.1479 0.97 87.72 K 1.35 M
SEA Seabridge Gold Inc 21.0272 0.4141 2.01 61.66 K 1.3 M
AG First Majestic Silver Corp 3.3549 0.079 2.41 358.96 K 1.2 M
RUS Russel Metals 6.4575 0.0924 1.45 151.9 K 980.89 K
LNR Linamar Corp 12.6155 0.2822 2.29 72.83 K 918.82 K
MRD Melcor Dev 5.4587 0.211 4.02 149.47 K 815.91 K
NDM Northern Dynasty Minerals Ltd 7.62 0.16 2.14 68.8 K 524.26 K
POU Paramount Resources Ltd 5.0824 0.047 0.93 102.74 K 522.18 K
SRU-UN SmartCentres Real Estate Investment Trust 6.4437 0.0385 0.6 77.45 K 499.06 K
NWC The North West Company Inc 8.4619 0.1273 1.53 58.09 K 491.55 K
SLF-PD Sun Life Financial Sr 4 Prf 7.9622 0.118 1.5 53.78 K 428.25 K
DCM Data Communications Mgmt Corp 264.9857 7.81 M 1.8466 0.7 1.46 K 385.55 K
EDV Endeavour Mining Corp 17.1496 0.4103 2.45 20.1 K 344.71 K
BU Burcon Nutrascience Corp 119.1067 0.8271 0.7 2.54 K 302.41 K
STC Sangoma Technologies Corp 5.04 0.28 5.88 56.14 K 282.96 K
TAL Petrotal Corp 111.8313 7.8855 7.59 2.45 K 273.87 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.6214 0.0797 2.25 51.52 K 186.59 K
OCG Outcrop Silver & Gold Corp 6.00 0.30 5.26 28.29 K 169.74 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 9.2249 0.0895 0.98 17.6 K 162.36 K
IFP Interfor Corp 3.3337 0.2817 9.23 48.3 K 161.02 K
OGD Orbit Garant Drilling Inc 3.45 0.25 7.81 45.4 K 156.63 K
OGC Oceanagold Corp 3.4016 0.1645 5.08 42.5 K 144.57 K
SNDY Sunday Lake Gold Corp. 5.20 0.40 8.33 27.79 K 144.48 K
HBP Helix Biopharm 12.65 0.50 4.12 10.96 K 138.64 K
TRX Trx Gold Corporation 3.20 0.04 1.27 42.91 K 137.3 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.7628 0.1483 1.54 13.3 K 129.85 K
BCE-PT Bce Inc Pref T 7.0749 0.0699 1 16 K 113.2 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.3536 0.0704 0.85 12.66 K 105.73 K
PTM Platinum Group Metals Ltd 189.00 3.00 1.61 546 103.19 K
CYB Cymbria Corp Cl A 12.70 0.14 1.11 5.48 K 69.6 K
GBT Bmtc Group Inc 8.6733 0.2647 3.15 7.05 K 61.12 K
AIF Altus Group Ltd 7.1063 0.2019 2.92 8.59 K 61.04 K
ESM Euro Sun Mining Inc 6.7207 0.3633 5.71 8.95 K 60.12 K
LAS-A Lassonde Industries Inc 35.9045 0.8664 2.47 1.26 K 45.42 K
GFP Greenfirst Forest Products Inc 8.4795 0.0974 1.16 5.1 K 43.24 K
BBD-PD Bombardier Inc Pref D 5.0812 0.0568 1.13 8.29 K 42.1 K
CSW-A Corby Spirit and Wine Limited 5.8171 0.076 1.32 6.21 K 36.1 K
WPK Winpak Ltd 6.0705 0.3278 5.71 5.73 K 34.78 K
PWF-PK Power Finl 4.95 Sr K Prf 8.1646 0.0524 0.65 4.19 K 34.23 K
LNF Leons Furniture 5.2333 0.0638 1.23 5.77 K 30.19 K
DFN-PA Dividend 15 Split Corp Pref A 4.2585 0.0451 1.07 6.83 K 29.06 K
WN-PE George Weston 4.75 Ser V Prf 7.8432 0.0449 0.58 2.8 K 21.96 K
VCM Vecima Networks Inc 3.064 0.1002 3.38 7 K 21.45 K
BCE-PZ Bce Inc Pref Z 6.8824 0.0562 0.82 3 K 20.65 K
ET Evertz Technologies Ltd 3.0561 0.03 0.99 6.5 K 19.86 K
MSCL Satellos Bioscience Inc 165.60 9.60 6.15 116 19.21 K
GWO-PG Great West Lifeco Inc Pref G 8.828 0.0802 0.92 2.03 K 17.95 K
POW-PA Power Corporation of Canada Pref A 8.8361 0.0695 0.79 1.99 K 17.58 K
ELF-PF E-L Financial Corp Ltd Pref F 7.5721 0.1121 1.5 2.15 K 16.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BOTY Lingerie Fighting Championships Inc 11400.00 70.78 K 1795.00 18.69 93.82 K 1.07 B
URBF Urban Barns Foods Inc 4000.00 600.00 17.65 227 K 908 M
CGLO Hash Labs Inc 13.60 7.64 K 1.20 9.68 8.62 M 117.28 M
ONCI On4 Communications Inc 109350.00 18225.00 20 296 32.37 M
PARD Poniard Pharmaceuticals Inc 319.20 149 3.60 1.14 58.97 K 18.82 M
MBGAF Mercedes-Benz Group AG 33.1535 42.59 B 0.6034 1.85 420.3 K 13.93 M
ERINQ Erin Energy Corporation 13.7506 21.53 K 0.5668 4.3 302.01 K 4.15 M
GAMI GAMCO Investors Inc 18.0122 536.94 M 0.5346 3.06 116.25 K 2.09 M
CGIP Celadon Group Inc 9.4516 5.66 K 0.058 0.62 91.93 K 868.89 K
CBRI CMTSU Liquidation Inc 3.44 0.06 1.78 194.28 K 668.33 K
NEOM NeoMedia Technologies Inc 23.40 508.84 K 0.90 4 11.24 K 263.04 K
HDYNQ Hyperdynamics Corporation 9.84 0.2608 2.72 14.1 K 138.77 K
LCU Lion Copper Corp. Common Shares 21.06 74.6 M 1.89 9.86 4.5 K 94.69 K
PRXIQ Premier Exhibitions Inc 11.90 491 0.30 2.59 6.89 K 82 K
ITRO Itronics Inc 3.20 2.87 M 0.10 3.23 15.84 K 50.69 K
YVRLF Liquid Media Group Ltd. 48.00 482 1.00 2.13 453 21.74 K
EBWK Enigma-Bulwark Ltd. 14.50 13.66 K 2.00 16 1.4 K 20.3 K
HBRM Herborium Group Inc 6.50 1.09 M 4.00 160 1.7 K 11.04 K
TGHI Touchpoint Group Holdings Inc 3214.2859 344.25 K 2567.1431 396.69 3 9.64 K
SEII Sharing Economy International Inc 9000.00 645.17 K 200.00 2.27 1 9 K
NKRSF Niko Resources Ltd 82.3236 0.6483 0.79 100 8.23 K
STTO SITO Mobile Ltd. 4.50 5.13 K 0.20 4.65 1.7 K 7.65 K
PEHD Perigee Holdings Inc. 500.00 130 8.00 1.63 15 7.5 K
SRSCQ Sears Canada Inc 10.322 0.1823 1.8 500 5.16 K
ORBT Orbit International Corporation 3.6967 8.7 M 0.1255 3.51 1.1 K 4.07 K
FONU FonU2 Inc 48.00 12.00 33.33 33 1.58 K
REFG Medical Cannabis Payment Solutions Inc 194.00 182.51 K 44.00 29.33 8 1.55 K
CCTL Coin Citadel 14.50 37 3.00 26.09 62 899
WDBG Woodbrook Group Holdings Inc 180.1802 42 36.0361 25 1 180.18
FDOGF Friday's Dog Holdings Inc. 4.7496 10.58 M 0.1416 3.07 34 161.49
COWI CoroWare Inc 6800.00 400.00 6.25 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 384.00 144.00 60 2.59 M 993.06 M
MYID Killi Ltd 55.8035 13.951 33.33 9.22 M 514.59 M
GBU Gabriel Resources Ltd 23.90 1.40 6.22 2.04 M 48.74 M
KIP Kiplin Metals Inc 477.90 24.30 5.36 95 K 45.4 M
SLG PetroTal Corp 20.7232 1.4613 7.59 244.81 K 5.07 M
SILV Silver Valley Metals Corp. 12.15 0.81 7.14 200.5 K 2.44 M
OYL CGX Energy Inc 13.50 0.60 4.65 61.3 K 827.55 K
BARU Baru Gold Corp 20.6604 1.2729 6.57 39.36 K 813.23 K
SC-H Serrano Resources Ltd 17.25 1.25 7.81 32.7 K 564.08 K
BSK Blue Sky Uranium Corp 60.00 6.00 11.11 6.09 K 365.7 K
YNV Ynvisible Interactive Inc 38.40 4.80 14.29 9.17 K 352.28 K
SGQ SouthGobi Resources Ltd 14.15 0.10 0.71 19.8 K 280.17 K
MAX Max Resource Corp 54.00 8.40 18.42 2.28 K 123.01 K
PX Pelangio Exploration Inc 5.90 0.40 7.27 20.03 K 118.18 K
NEXG NeXGold Mining Corp 5.16 0.36 7.5 22.89 K 118.12 K
FMM Full Metal Minerals Ltd 4.1828 0.1992 5 21.46 K 89.75 K
SA-H Southern Arc Minerals Inc 5.50 0.60 12.24 14.66 K 80.63 K
ENA Enablence Technologies Inc 648.00 48.00 8 104 67.39 K
SKP StrikePoint Gold Inc 39.00 2.00 5.41 1.61 K 62.71 K
GORO Goldgroup Mining Inc. 23.94 1.14 5 1.83 K 43.76 K
LUCA Luca Mining Corp. 8.96 1.28 16.67 3.83 K 34.36 K
DTWO D2 Lithium Corp. 3.20 0.40 14.29 10.72 K 34.32 K
TIG Triumph Gold Corp 34.00 1.00 3.03 793 26.96 K
PE Pure Energy Minerals Limited 10.80 0.72 7.14 2.02 K 21.83 K
COV Covalon Technologies Ltd 3.4533 0.56 19.36 6.15 K 21.24 K
SKEL Skeleton Coast Uranium Corp. 372.00 12.00 3.33 55 20.46 K
HAY Hayasa Metals Inc. 54.00 3.60 7.14 253 13.66 K
GAMA Gamma Resources Ltd. 4.20 0.28 7.14 2.94 K 12.36 K
CATX Catalyst One Exploration Corp. 19.20 4.80 33.33 627 12.04 K
LQWD LQwD FinTech Corp 39.20 2.80 7.69 223 8.74 K
BKM Pacific Booker Minerals Inc 8.08 0.08 1 1 K 8.08 K
SEVA Seva Mining Corp. 8.40 2.80 50 768 6.45 K
JDN Jayden Resources Inc 4.50 0.30 7.14 1.02 K 4.58 K
LOD Lode Gold Resources Inc. 27.00 5.40 25 167 4.51 K
QGR Q-Gold Resources Ltd 57.60 19.20 50 77 4.44 K
REVX Rev Exploration Corp. 8.00 1.00 14.29 550 4.4 K
RMO Rainy Mountain Royalty Corp 6.00 2.00 50 650 3.9 K
BAV-H Bravern Ventures Ltd 17.9996 2.0999 13.21 166 2.99 K
KTN Kootenay Silver Inc 8.50 0.20 2.41 310 2.63 K
CTH CoTec Holdings Corp. 760.00 40.00 5.56 3 2.28 K
WPG West Point Gold Corp. 13.50 1.00 8 90 1.22 K
NCP Nickel Creek Platinum Corp. 50.00 10.00 25 4 200
© 2026 - CastFwd Corp.