Gainers for 20 November 2009 from 00:00:00 until 23:59:59

Gainers for 20 November 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 9750.00 22.51 M 75.00 0.78 430 4.19 M
APT Alpha Pro Tech 5.20 63.07 M 0.06 1.17 538.7 K 2.8 M
GAU Galiano Gold Inc 6.78 596.43 M 0.21 3.2 308.3 K 2.09 M
FSP Franklin Street Properties 4.4047 41.76 M 0.0645 1.49 341.5 K 1.5 M
TRX Tanzanian Royalty Exploration Corp 3.74 288.18 M 0.15 4.18 387.9 K 1.45 M
PRK Park National Corp 29.6357 3.19 B 0.2186 0.74 41.1 K 1.22 M
ITP IT Tech Packaging Inc 92.3571 978.9 K 5.7359 6.62 7.47 K 690.18 K
GSAT Globalstar 13.05 11.18 B 0.75 6.1 48.25 K 629.62 K
PLAG Planet Green Holdings Corp 750.00 5.41 M 5.00 0.67 838 628.5 K
NHC National Healthcare Corp 23.2126 3.26 B 0.3034 1.32 21.1 K 489.79 K
DIT Amcon Distributing Company 59.5008 58.35 M 2.6921 4.74 5.7 K 339.15 K
NNVC Nanoviricides Inc 64.40 31.41 M 2.80 4.55 3.51 K 225.85 K
TPHS Trinity Pl Hlds Inc 7.429 1.98 M 0.0797 1.08 21.89 K 162.64 K
AGIG AGIG 566.668 35.34 M 18.4783 3.37 286 162.07 K
MPU Mega Matrix Corp 3.1952 4.38 M 0.0218 0.69 45.5 K 145.38 K
BKTI Bk Technologies Inc 11.1224 231.74 M 0.2791 2.57 12.51 K 139.13 K
PLG Platinum Group Metals Ltd 168.00 135.56 M 4.00 2.44 561 94.25 K
SIF Sifco Industries 14.7604 117.54 M 0.2097 1.44 3.8 K 56.09 K
PW Power REIT 10.2988 2.45 M 0.2271 2.25 5.42 K 55.8 K
ARMP Armata Pharmaceuticals Inc 1610.00 143.89 M 70.00 4.55 34 54.74 K
ENSV Enservco Corpporation 15.00 29.09 K 0.45 3.09 2.63 K 39.41 K
INUV Inuvo Inc 24.00 4.57 M 2.00 9.09 1.43 K 34.27 K
BDL Flanigan's Enterprises 5.1825 117.71 M 0.5091 10.89 4.4 K 22.8 K
GENC Gencor Industries IN 4.8267 257.1 M 0.0934 1.97 3.81 K 18.41 K
BRN Barnwell Industries 4.2126 12.49 M 0.0302 0.72 2.5 K 10.53 K
CVU CPI Aerostructures 6.15 60.68 M 0.07 1.15 1.5 K 9.23 K
ESP Espey Mfg. & Electronics 8.9897 139.82 M 0.1716 1.95 700 6.29 K
ACU Acme United Corp 6.7423 262.46 M 0.0357 0.53 700 4.72 K
PED Pedevco Corp 5376.00 155.65 M 672.00 14.29 0 0
SDEV Stablecoin Development Corporation 198387.7188 57.03 M 1012.1875 0.51 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 224.00 44.80 25 304 68.1 K
FTEL First Tellurium Corp. 8.00 757.43 K 0.50 6.67 900 7.2 K
NP NorthPalm Capital Corp 5.25 1.75 50 968 5.08 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 57.60 1.62 2.89 11.06 K 636.88 K
ZL Soybean Oil 40.55 0.27 0.67 13.64 K 553.1 K
FC Feeder Cattle 122.10 0.85 0.7 1.67 K 203.42 K
CC Cocoa 3245.00 104.00 3.31 53 171.99 K
CB Cash-settled Butter 138.275 0.85 0.62 28 3.87 K
HG Copper 3.119 0.0275 0.89 498 1.55 K
CT Cotton 74.03 0.90 1.23 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 6.483 2.88 T 0.0335 0.52 133.11 M 862.96 M
BKNG Booking Holdings Inc 8.1969 118.68 B 0.0436 0.53 34.82 M 285.42 M
MDLZ Mondelez Intl Inc 18.2088 85.49 B 0.134 0.74 11.4 M 207.49 M
MU Micron Technology 7.0806 880.6 B 0.1366 1.97 22.98 M 162.72 M
BIIB Biogen Inc 46.38 37.46 B 0.53 1.16 2.83 M 131.21 M
EXC Exelon Corp 17.6025 47.86 B 0.158 0.91 6.75 M 118.88 M
TMUS T-Mobile US 10.3881 180.02 B 0.6373 6.54 11.36 M 117.98 M
AEP American Electric Power Company 16.7486 70.34 B 0.15 0.9 4.84 M 81.03 M
EXPE Expedia Group Inc 32.9267 30.61 B 0.4751 1.46 2.15 M 70.75 M
TCOM Trip.com Group Ltd ADR 16.9352 27.44 B 0.1816 1.08 3.55 M 60.05 M
VTRS Viatris Inc 14.224 23.91 B 0.0972 0.69 4.09 M 58.22 M
NTES Netease Inc ADR 5.938 78.23 B 0.163 2.82 9.12 M 54.16 M
CENX Century Aluminum C 9.89 3.37 B 0.14 1.44 4 M 39.52 M
ZUMZ Zumiez Inc 12.21 214.63 M 1.09 9.8 2.48 M 30.23 M
MYGN Myriad Genetics Inc 23.60 541.66 M 0.14 0.6 1.21 M 28.6 M
ROP Roper Industries 48.0271 47.54 B 0.3542 0.74 528.5 K 25.38 M
SYNA Synaptics Inc 25.48 4.69 B 0.41 1.64 887.71 K 22.62 M
SEAC Sea Change Intl IN 113.40 8.4 M 1.80 1.61 199.19 K 22.59 M
MLCO Melco Resorts & Entertainment ADR 3.5077 1.53 B 0.0877 2.56 6.23 M 21.86 M
CDNS Cadence Design Systems, Inc. 6.09 88.63 B 0.07 1.16 3.42 M 20.84 M
RYAAY Ryanair Hlds Plc ADR 8.4971 29.89 B 0.0939 1.12 1.97 M 16.75 M
VEON Veon Ltd ADR 285.0116 5.45 B 1.5175 0.54 58.76 K 16.75 M
CCEP Coca-Cola Europacific Partners Plc 5.8567 52.04 B 0.0545 0.94 2.78 M 16.28 M
IONS Ionis Pharmaceuticals 11.23 4.83 B 0.20 1.81 1.44 M 16.12 M
PTC Ptc Inc 15.59 21.29 B 0.20 1.3 1.03 M 16.02 M
INO Inovio Pharma 73.1773 147.25 M 15.7834 27.5 215.21 K 15.75 M
IDCC Interdigital Inc 17.7567 7.43 B 0.1432 0.81 679.01 K 12.06 M
CASY Casey's General Stor 26.7011 26.32 B 0.1647 0.62 426.7 K 11.39 M
HTLD Heartland Express 11.5758 809.67 M 0.1319 1.15 973.03 K 11.26 M
DHC Diversified Healthcare Trust 8.1285 1.75 B 0.1169 1.46 1.37 M 11.16 M
POWI Power Integratn 14.7836 2.47 B 0.1427 0.97 675.2 K 9.98 M
LOPE Grand Canyon Educati 19.54 3.08 B 0.29 1.51 504.86 K 9.86 M
SSKN Strata Skin Scien 4869.9995 588 364.999 8.1 1.82 K 8.88 M
USAU U.S. Gold Corp 2788.2065 175.7 M 798.3086 40.12 3.11 K 8.67 M
ANDE Andersons Inc 13.9917 1.86 B 0.7377 5.57 597.3 K 8.36 M
HAIN Hain Celestial Group 9.31 12.69 M 0.21 2.31 877.41 K 8.17 M
GIII G-III Apparel Gp 8.9228 1.36 B 0.0596 0.67 910.2 K 8.12 M
UCB United Community Banks, Inc. 14.6091 4.46 B 0.4449 3.14 537.53 K 7.85 M
EXEL Exelixis Inc 6.71 16.84 B 0.08 1.21 1.14 M 7.63 M
ARCB Arcbest Corp 21.9282 3.01 B 0.2733 1.26 342.33 K 7.51 M
DCTH Delcath Systems Inc 4.89 713.06 M 0.48 10.88 1.42 M 6.93 M
CRMT America's Car-Mart 24.00 7.8 M 0.86 3.72 279.49 K 6.71 M
RGS Regis Corp 305.7597 58.05 M 1.7071 0.56 20.95 K 6.4 M
LIVN Livanova Plc OR Sh 17.60 5.03 B 1.15 6.99 358.41 K 6.31 M
BRKR Bruker Corp 11.0738 9.38 B 0.1247 1.14 560.8 K 6.21 M
LSAK Lesaka Technologies Inc 18.92 287.31 M 0.10 0.53 314.71 K 5.95 M
CBSH Commerce Bancshares 17.4646 7.92 B 0.1117 0.64 335.4 K 5.86 M
WABC Westamerica Bancorp 31.1696 1.37 B 0.4128 1.34 185.5 K 5.78 M
HUBG Hub Group Inc A 12.9541 1.5 B 0.0875 0.68 423 K 5.48 M
FORR Forrester Resrch 20.1383 173.83 M 0.1368 0.68 268.81 K 5.41 M
MZTI MZTI 31.8216 3.02 B 0.2849 0.9 170.1 K 5.41 M
ONB Old National Bncp 6.842 9.48 B 0.072 1.06 745.5 K 5.1 M
TXRH Texas Roadhouse Inc 8.306 12.21 B 0.0554 0.67 562.95 K 4.68 M
SIGA Siga Technologies Inc 5.2723 196.87 M 0.2637 5.26 820.63 K 4.33 M
SCSC Scansource Inc 25.13 911.56 M 0.56 2.28 166.71 K 4.19 M
DIOD Diodes Inc 17.89 4.02 B 0.17 0.96 222.9 K 3.99 M
VSAT Viasat Inc 30.41 9.33 B 0.42 1.4 130.9 K 3.98 M
MVIS Microvision 26.56 35.75 M 0.40 1.53 148.36 K 3.94 M
ICLR Icon Plc 22.99 14.58 B 0.28 1.23 169.05 K 3.89 M
PODD Insulet Corp 12.35 10.58 B 0.36 3 291.91 K 3.61 M
ROCK Gibraltar Ind Inc 14.91 900.24 M 0.14 0.95 240.97 K 3.59 M
BJRI Bj's Restaurants Inc 16.8039 1.19 B 0.0973 0.58 211.88 K 3.56 M
CALM Cal-Maine Foods IN 8.7214 3.1 B 0.0624 0.72 379.6 K 3.31 M
HELE Helen of Troy Ltd 21.58 872.94 M 0.31 1.46 147.54 K 3.18 M
SENEA Seneca Foods Cp A 22.74 1.19 B 0.74 3.36 139.84 K 3.18 M
FCFS First Cash Fin Svcs 16.3473 7.92 B 0.3225 2.01 188.21 K 3.08 M
NWPX Northwest Pipe Company 26.12 866.89 M 0.31 1.2 116.23 K 3.04 M
TFSL Tfs Financial Corp 5.5376 4.57 B 0.0401 0.73 538.5 K 2.98 M
RRGB Red Robin Gourmet Burgers Inc 15.91 166.54 M 0.17 1.08 183.22 K 2.91 M
CHDN Churchill Downs IN 5.0352 6.84 B 0.2036 4.21 564.22 K 2.84 M
FFIN First Finl Bkshs Inc 6.09 4.34 B 0.0335 0.55 437.4 K 2.66 M
MMSI Merit Medical Sys 13.72 5.19 B 0.12 0.88 170.13 K 2.33 M
VXRT Vaxart Inc 290.2216 88.22 M 13.0304 4.7 7.83 K 2.27 M
FWRD Foward Air Corp 20.1715 587.45 M 0.1722 0.86 110 K 2.22 M
ACHV Achieve Life Sciences Inc 71104.00 647.48 M 396.00 0.56 31 2.2 M
BOKF Bok Financial Corp 29.8756 7.92 B 0.1725 0.58 73.54 K 2.2 M
SKYW Skywest Inc 13.4039 3.13 B 0.1248 0.94 161.61 K 2.17 M
MANH Manhattan Assoc 6.025 14.93 B 0.06 1.01 348.46 K 2.1 M
TRMK Trustmark Corp 10.9742 2.77 B 0.0915 0.84 187.19 K 2.05 M
JAKK Jakks Pacific Inc 113.5644 413.88 M 0.9829 0.87 17.96 K 2.04 M
IART Integra Lifesciences 11.3826 1.12 B 0.1459 1.3 175.67 K 2 M
GLDD Great Lakes Drg Dock 5.9588 1.25 B 0.0469 0.79 334.9 K 2 M
HLIT Harmonic Inc 5.22 1.13 B 0.05 0.97 379.63 K 1.98 M
SIGI Selective Ins Group 11.5103 6.12 B 0.0957 0.84 166.38 K 1.92 M
ULBI Ultralife Corp 4.10 262.13 M 0.12 3.02 455.15 K 1.87 M
MKSI Mks Instruments Inc 12.8399 14.58 B 0.0902 0.71 144.8 K 1.86 M
KG Kestrel Group Ltd 127.8638 26.26 M 2.7867 2.23 14.51 K 1.86 M
SHOE Shoe Station Group Inc. 4.5618 390.36 M 0.105 2.36 405 K 1.85 M
MCRI Monarch Casino 7.1258 1.95 B 0.4113 6.13 256.3 K 1.83 M
MRTN Marten Transport 3.7152 980.7 M 0.1068 2.96 481.93 K 1.79 M
HOPE Hope Bancorp Inc 5.9546 1.66 B 0.3658 6.55 292.4 K 1.74 M
OLED Universal Display 10.8164 4.02 B 0.2261 2.13 156.21 K 1.69 M
LKFN Lakeland Finl Corp 7.5294 1.54 B 0.0571 0.76 215.8 K 1.62 M
CRNT Ceragon Networks Ltd 9.54 218.16 M 0.06 0.63 169.04 K 1.61 M
GPRE Green Plains Inc 10.3546 933.67 M 1.9558 23.29 155.31 K 1.61 M
BCPC Balchem Cp 19.0199 5.52 B 0.1771 0.94 83.89 K 1.6 M
KALU Kaiser Aluminum 25.9177 1.77 B 0.3073 1.2 61.55 K 1.6 M
UBSI United Bkshs Inc 8.402 6.56 B 0.0855 1.03 185 K 1.55 M
FFBC First Finl Bncp [Oh] 6.5771 3.43 B 0.0608 0.93 234.98 K 1.55 M
HHS Harte-Hanks 74.6504 29.89 M 0.7377 1 20.64 K 1.54 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 36620.3945 2.8 B 348.00 0.96 3.67 M 134.37 B
BB Blackberry Ltd 59.72 5.22 B 0.88 1.5 17.55 M 1.05 B
MRK Merck & Company 19.9526 364.26 B 0.6184 3.2 38.11 M 760.45 M
JNJ Johnson & Johnson 38.7322 687.89 B 0.23 0.6 16.3 M 631.34 M
CVS CVS Corp 21.2346 114.32 B 0.3759 1.8 27.28 M 579.19 M
PFE Pfizer Inc 8.7789 164.67 B 0.1196 1.38 64.26 M 564.16 M
MCD McDonald's Corporation 40.7452 192.46 B 0.3567 0.88 8.85 M 360.62 M
KO Coca-Cola Company 17.3268 426.96 B 0.1809 1.06 20.7 M 358.62 M
BMY Bristol-Myers Squibb Company 13.7087 129.66 B 0.241 1.79 24.66 M 338.09 M
MOS Mosaic Company 41.5368 6.97 B 0.9387 2.31 6.19 M 257.17 M
ABT Abbott Laboratories 17.9336 187.95 B 0.2274 1.28 13.33 M 239.13 M
BA Boeing Company 40.2866 135.91 B 0.2104 0.52 4.7 M 189.2 M
LLY Eli Lilly and Company 23.955 1.29 T 0.3077 1.3 7.32 M 175.35 M
NKE Nike Inc 13.5435 56.43 B 0.0763 0.57 12.61 M 170.85 M
UNP Union Pacific Corp 22.8398 179.67 B 0.1335 0.59 7.27 M 166.07 M
USB U.S. Bancorp 14.1763 95.03 B 0.0973 0.69 11.22 M 159.07 M
BBY Best Buy Company 25.1367 21.83 B 0.2031 0.81 6.21 M 156.19 M
AFL Aflac Inc 14.8794 63.25 B 0.0877 0.59 9.51 M 141.46 M
UPS United Parcel Service 33.1188 95.71 B 0.2015 0.61 4.23 M 140.02 M
VLO Valero Energy Corp 9.407 105.93 B 0.0628 0.67 13.91 M 130.82 M
LMT Lockheed Martin Corp 45.6998 137.69 B 0.4925 1.09 2.84 M 129.98 M
SJM J.M. Smucker Company 35.6599 14.17 B 1.8162 5.37 3.46 M 123.24 M
RF Regions Financial Corp 3.5065 24.53 B 0.0643 1.87 35.1 M 123.08 M
NSC Norfolk Southern Corp 35.4674 73.65 B 0.3313 0.94 3.44 M 122.17 M
FLR Fluor Corp 37.6411 6.55 B 0.3058 0.82 3.14 M 118.03 M
RCL Royal Caribbean Cruises Ltd 19.3445 86.47 B 0.2465 1.29 5.91 M 114.28 M
AZO Autozone 147.42 52.46 B 1.59 1.09 771.88 K 113.79 M
CAH Cardinal Health 20.9566 65.09 B 0.1188 0.57 5.4 M 113.24 M
CLF Cleveland-Cliffs Inc 35.894 7.22 B 0.6174 1.75 3.12 M 111.85 M
GME Gamestop Corp 4.2906 13.04 B 0.1666 4.04 24.19 M 103.8 M
IPI Intrepid Potash Inc 288.405 439.82 M 7.6379 2.72 351.09 K 101.26 M
PCG Pacific Gas & Electric Company 30.5339 29.18 B 0.4134 1.37 3.31 M 101.14 M
ALL Allstate Corp 20.0666 66.23 B 0.1723 0.87 4.84 M 97.05 M
GIS General Mills 19.5577 18.35 B 0.1238 0.64 4.61 M 90.12 M
AMT American Tower Corp 29.41 88.88 B 0.1592 0.54 2.76 M 81.12 M
EL Estee Lauder Companies 19.4182 40.49 B 0.1014 0.52 4.16 M 80.83 M
CI Cigna Corp 27.1658 78.48 B 0.1719 0.64 2.97 M 80.7 M
CCL Carnival Corp 23.8051 39.3 B 0.1558 0.66 3.08 M 73.32 M
DUK Duke Energy Corp 24.043 100.71 B 0.1779 0.75 2.92 M 70.23 M
NOC Northrop Grumman Corp 35.4132 78.2 B 0.322 0.92 1.95 M 68.97 M
VMC Vulcan Materials Company 42.5564 35.76 B 0.2309 0.55 1.39 M 59.24 M
NRG NRG Energy 17.7211 20.41 B 0.3052 1.75 3.31 M 58.65 M
LUMN Centurylink 12.3576 4.22 B 0.2846 2.36 4.54 M 56.15 M
DVA Davita Healthcare Partners Inc 29.475 10.98 B 0.34 1.17 1.87 M 55.1 M
OI Owens-Illinois 31.6666 763.56 M 0.2156 0.69 1.73 M 54.8 M
IBN Icici Bank Ltd ADR 5.7114 123.94 B 0.1472 2.65 9.07 M 51.81 M
MTB M&T Bank Corp 40.9199 31.78 B 0.3231 0.8 1.15 M 46.86 M
PEG Public Service Enterprise Group Inc 16.7223 37.83 B 0.1938 1.17 2.76 M 46.15 M
ATI Allegheny Technologies Inc 29.5441 24.87 B 0.1477 0.5 1.47 M 43.29 M
LUV Southwest Airlines Company 7.7241 22 B 0.0772 1.01 5.55 M 42.87 M
ENFY Enlightify Inc. 196.3309 1.58 K 11.4545 6.2 213.11 K 41.84 M
DDS Dillard's 10.7585 9.73 B 0.9481 9.66 3.78 M 40.67 M
INFY Infosys Ltd ADR 3.6648 49.78 B 0.02 0.55 11 M 40.3 M
PPL PPL Corp 13.1924 26.84 B 0.1313 1.01 2.81 M 37.09 M
DOC Physicians Realty Trust 8.3545 14.51 B 0.0723 0.87 4.24 M 35.45 M
FHN First Horizon Corp 8.7926 11.15 B 0.2479 2.9 4.03 M 35.45 M
MLM Martin Marietta Materials 72.1136 36.53 B 0.4004 0.56 455.57 K 32.85 M
DSX Diana Shipping Inc 8.431 296.1 M 0.2737 3.36 3.69 M 31.12 M
WEC Wisconsin Energy Corp 13.2362 38.69 B 0.1937 1.49 2.3 M 30.48 M
HDB Hdfc Bank Ltd ADR 5.1843 132.87 B 0.1469 2.92 5.75 M 29.82 M
STZ Constellation Brands Inc 14.4394 24.64 B 0.0845 0.59 2.03 M 29.38 M
H Hyatt Hotels Corp 28.5497 17.53 B 0.3095 1.1 1.02 M 29.1 M
CMS Cms Energy Corp 8.1756 22.07 B 0.0466 0.57 3.41 M 27.86 M
CCI Crown Castle International Corp 22.8808 38.65 B 0.2811 1.24 1.22 M 27.82 M
ROP Roper Industries 47.9058 0.3534 0.74 528.5 K 25.32 M
LPL Lg Display Co. Ltd ADR 11.0922 2.54 B 0.401 3.75 2.11 M 23.45 M
MAN Manpower Inc 33.1706 2.17 B 0.4073 1.24 660.54 K 21.91 M
DG Dollar General Corp 20.1023 29.59 B 0.2945 1.49 1.08 M 21.73 M
JCI Johnson Controls Intl 8.4519 84.4 B 0.0574 0.68 2.55 M 21.57 M
WST West Pharmaceutical Services 17.3185 29.01 B 0.102 0.59 1.23 M 21.38 M
VYX NCR Voyix Corporation 6.2025 1.45 B 0.0737 1.2 3.37 M 20.88 M
URI United Rentals 9.3364 69.63 B 0.0969 1.05 2.18 M 20.34 M
NVR NVR Inc 670.19 15.49 B 12.61 1.92 29.23 K 19.59 M
PB Prosperity Bancshares 25.8452 8.76 B 0.6864 2.73 667.01 K 17.24 M
TDG Transdigm Group Inc 18.2216 68.09 B 0.3717 2.08 916.8 K 16.71 M
CCEP Coca-Cola Europacific Partners Plc 5.8567 0.0545 0.94 2.78 M 16.28 M
ES Eversource Energy 13.5342 27.02 B 0.1809 1.35 1.18 M 16.02 M
CPT Camden Property Trust 20.3574 11.47 B 0.106 0.52 695.1 K 14.15 M
AYI Acuity Brands Inc 29.5072 9.89 B 0.6752 2.34 442.7 K 13.06 M
ENS Enersys Inc 20.9768 5.16 B 0.4938 2.41 607 K 12.73 M
LII Lennox International 31.1999 12.04 B 0.2184 0.7 392.31 K 12.24 M
DLB Dolby Laboratories 33.1138 5.96 B 0.2525 0.77 365.6 K 12.11 M
O Realty Income Corp 10.9818 56.1 B 0.1007 0.93 1.08 M 11.81 M
UIS Unisys Corp 32.89 207.81 M 0.17 0.52 357.4 K 11.75 M
PKG Packaging Corp of America 12.1208 22.37 B 0.3463 2.94 889.5 K 10.78 M
BF-B Brown-Forman Corporation 9.4373 14.06 B 0.0835 0.89 1.13 M 10.65 M
MTZ Mastec Inc 12.45 14.68 B 0.16 1.3 834.79 K 10.39 M
DMC Del Monte Corporation 22.68 1.28 B 0.16 0.71 428.23 K 9.71 M
ATO Atmos Energy Corp 17.4313 29.79 B 0.0931 0.54 553.8 K 9.65 M
OGE Oge Energy Corp 9.06 10.66 B 0.0985 1.1 1.06 M 9.63 M
BHC Bausch Health Companies Inc 13.3838 3.13 B 0.1316 0.99 681.51 K 9.12 M
BYD Boyd Gaming Corp 8.1761 5.46 B 0.1213 1.51 1.11 M 9.08 M
RDY Dr. Reddy's Laboratories Ltd ADR 3.6989 12.29 B 0.0878 2.43 2.31 M 8.53 M
KB KB Financial Group Inc ADR 31.9485 40.76 B 0.4644 1.48 257.44 K 8.22 M
MWA Mueller Water Products 3.6138 3.76 B 0.148 4.27 2.26 M 8.16 M
NUS Nu Skin Enterprises 16.3148 196.17 M 0.1129 0.7 497.5 K 8.12 M
GVA Granite Construction Inc 23.9557 5.5 B 0.1963 0.83 337.19 K 8.08 M
OLN Olin Corp 10.1448 1.99 B 0.0715 0.71 776.5 K 7.88 M
BOH Bank of Hawaii Corp 25.1798 2.72 B 0.2809 1.13 309.1 K 7.78 M
GEF Greif Bros. Corp 31.9356 4.03 B 0.5441 1.73 241.2 K 7.7 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 9802.4355 247.3281 2.59 306.95 K 3.01 B
BB Blackberry Ltd 63.66 0.95 1.51 1.15 M 73.09 M
ELR Eastern Platinum Ltd 9.40 0.20 2.17 5.01 M 47.07 M
BMO Bank of Montreal 25.6173 0.1854 0.73 1.7 M 43.52 M
SLF Sun Life Financial Inc 14.3903 0.1283 0.9 1.97 M 28.35 M
NA National Bank of Canada 15.9193 0.15 0.95 1.09 M 17.32 M
TA Transalta Corp 12.0746 0.1045 0.87 892.02 K 10.77 M
CP Canadian Pacific Kansas City Ltd 8.8505 0.0738 0.84 1.18 M 10.45 M
BTE Baytex Energy Corp 18.1257 0.1847 1.03 513.79 K 9.31 M
BHC Bausch Health Companies Inc 14.336 0.3384 2.42 644.51 K 9.24 M
SAP Saputo Inc 10.9926 0.062 0.57 801.6 K 8.81 M
MRU Metro Inc 9.371 0.1185 1.28 928.29 K 8.7 M
CHR Chorus Aviation Inc 23.7031 0.1697 0.72 354.56 K 8.4 M
MG Magna International Inc 7.9249 0.0928 1.18 1.06 M 8.37 M
S Sherritt Intl Rv 6.0604 0.0866 1.45 1.16 M 7.05 M
CLS Celestica Inc Sv 9.18 0.18 2 697.8 K 6.41 M
FTS Fortis Inc 14.4091 0.1669 1.17 439.13 K 6.33 M
LUN Lundin Mining Corp 3.7223 0.0471 1.28 1.58 M 5.89 M
FFH Fairfax Financial Holdings Ltd 273.2253 2.8416 1.05 21.08 K 5.76 M
AGI Alamos Gold Inc Cls A 9.8892 0.0579 0.59 567.03 K 5.61 M
X TMX Group Ltd 3.7068 0.0748 2.06 1.51 M 5.6 M
IAG IA Financial Corp Inc 17.6102 0.1828 1.05 273.9 K 4.82 M
AAV Advantage Oil & Gas Ltd 6.10 0.06 0.99 786.46 K 4.8 M
GIL Gildan Activewear Inc 7.6895 0.0512 0.67 350 K 2.69 M
EMA Emera Incorporated 10.9432 0.1013 0.93 220.35 K 2.41 M
CEF Sprott Physical Gold Silver Trust 15.3977 0.0895 0.58 133.99 K 2.06 M
GAU Galiano Gold Inc 7.25 0.27 3.87 269.9 K 1.96 M
LGD Liberty Gold Corp 18.96 0.36 1.94 81.29 K 1.54 M
LB Laurentian Bank 18.8789 0.4338 2.35 74.25 K 1.4 M
LNR Linamar Corp 12.3333 0.4233 3.55 110.6 K 1.36 M
PNP Pinetree Capital Ltd 354.00 10.00 2.91 3.44 K 1.22 M
DOL Dollarama Inc 3.1478 0.0515 1.66 387 K 1.22 M
EMP-A Empire Company Limited 11.4301 0.0631 0.56 102.9 K 1.18 M
CGX Cineplex Inc 10.3448 0.0557 0.54 102.86 K 1.06 M
EDR Endeavour Silver Corp 3.6092 0.0455 1.28 292.45 K 1.06 M
LAR Lithium Argentina Ag 3.1401 0.1006 3.31 328.63 K 1.03 M
HR-UN H&R Real Estate Investment Trust 6.7138 0.1384 2.1 144.68 K 971.33 K
CPX Capital Power Corp 7.6043 0.0382 0.5 86.03 K 654.19 K
WPRT Westport Fuel Systems Inc 131.40 1.10 0.84 4.43 K 581.71 K
AETR Aetherion Technologies Inc. 131.40 1.10 0.84 4.43 K 581.71 K
TRX Trx Gold Corporation 3.99 0.15 3.91 143.38 K 572.08 K
TAL Petrotal Corp 131.9036 0.7169 0.55 4.14 K 546.48 K
BPS-PA Brookfield Property Split Corp Pref A 8.8875 0.164 1.88 55.7 K 495.03 K
BDT Bird Construction Inc 4.4243 0.0342 0.78 101.4 K 448.62 K
CG Centerra Gold Inc 4.3562 0.0451 1.05 100.6 K 438.23 K
TFII Tfi International Inc 4.8065 0.0271 0.57 90.99 K 437.36 K
CGY Calian Group Ltd 9.5826 0.5295 5.85 41.15 K 394.32 K
PTM Platinum Group Metals Ltd 178.00 3.00 1.71 1.71 K 304.2 K
TCL-A Transcontinental Inc 5.3032 0.0782 1.5 48.95 K 259.59 K
RFA RFA Financial Inc. 19.0254 0.0961 0.51 13.38 K 254.64 K
MDI Major Drilling Grp 6.9263 0.0513 0.75 36.23 K 250.97 K
BNE Bonterra Energy Corp 15.7124 0.3996 2.61 14.12 K 221.91 K
TOT Total Energy Services Inc 3.4882 0.0879 2.59 55.5 K 193.6 K
USA Americas Silver Corp 20.40 0.30 1.49 7.8 K 159.12 K
PWF-PH Power Financial Corp Pref H 9.4518 0.0802 0.86 16.41 K 155.15 K
LIF Labrador Iron Ore Royalty Corp 4.8842 0.0552 1.14 30.91 K 151 K
MFC-PB Manulife Finl Srs 2 Prf 8.3154 0.0505 0.61 17.86 K 148.51 K
VGZ Vista Gold Corp 3.15 0.09 2.94 46.12 K 145.27 K
NOA North American Construction Group Ltd 5.6444 0.3359 6.33 24.9 K 140.55 K
BCE-PF BCE Inc Pref AF 7.308 0.107 1.49 19.08 K 139.44 K
OGD Orbit Garant Drilling Inc 3.62 0.02 0.56 37.4 K 135.39 K
BDI Black Diamond Group Ltd 4.7819 0.0794 1.69 25.22 K 120.6 K
PBH Premium Brands Holdings Corp 6.0559 0.0701 1.17 19.88 K 120.37 K
DCM Data Communications Mgmt Corp 266.8323 7.81 M 3.2316 1.23 445 118.74 K
POW-PA Power Corporation of Canada Pref A 9.1219 0.0579 0.64 12.06 K 110.01 K
CYB Cymbria Corp Cl A 12.70 0.15 1.2 7.7 K 97.79 K
BCE-PR BCE Inc Pref R 7.207 0.0783 1.1 13.5 K 97.29 K
GFP Greenfirst Forest Products Inc 8.8694 0.7797 9.64 10.57 K 93.73 K
BU Burcon Nutrascience Corp 139.1232 6.4516 4.86 653 90.85 K
TPX-B Molson Coors Canada Inc 32.3534 0.1923 0.6 2.72 K 87.97 K
CSU Constellation Software Inc 24.7106 0.4772 1.97 3.31 K 81.92 K
MEQ Mainstreet Eq J 8.849 0.0898 1.03 9.2 K 81.41 K
BCE-PC BCE Inc Pref AC 7.1198 0.1887 2.72 11.3 K 80.45 K
SII Sprott Inc 23.0984 0.7887 3.54 3.22 K 74.38 K
EVT Economic Investment 3.0632 0.0921 3.1 22 K 67.39 K
SKE Skeena Resources Ltd 34.00 4.00 13.33 1.95 K 66.33 K
CSCI Cosciens Biopharma Inc 63600.00 600.00 0.95 1 63.6 K
LNF Leons Furniture 5.2598 0.0265 0.51 11.76 K 61.84 K
POW-PB Power Corporation of Canada Pref B 8.797 0.0745 0.85 6.45 K 56.7 K
MRD Melcor Dev 5.8965 0.0686 1.18 8.89 K 52.41 K
PWF-PG Power Financial Corp Pref G 9.4261 0.1053 1.13 4.88 K 45.95 K
PWF-PO Power Financial Corp Pref O 9.5335 0.0572 0.6 4.3 K 40.96 K
CGI CDN General Inv 8.0179 0.0483 0.61 5.07 K 40.63 K
WN-PD George Weston 5.20 Ser Iv Prf 8.3845 0.0597 0.72 4.47 K 37.52 K
BCT Briacell Therapeutics Corp 79.6665 7.2424 10 421 33.54 K
BPS-PC Brookfield Property Split Corp Pref C 9.3487 0.085 0.92 3.4 K 31.79 K
TPX-A Molson Coors Canada Inc 35.3949 0.2967 0.85 775 27.43 K
CUP-U Caribbean Utilities Company Ltd 3.5663 0.0592 1.69 6.8 K 24.25 K
TVA-B TVA Group Inc 12.4675 0.0978 0.79 1.7 K 21.19 K
VCM Vecima Networks Inc 3.103 0.039 1.27 6.5 K 20.17 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.7727 0.1088 1.13 1.95 K 19.06 K
CRRX Carerx Corp 20.2697 0.7872 4.04 880 17.84 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.6343 0.0439 0.58 2.3 K 17.56 K
BCE-PY BCE Inc Pref Y 7.7985 0.2124 2.8 2.07 K 16.15 K
GDL Goodfellow Inc 3.4981 0.0719 2.1 4.3 K 15.04 K
FTN-PA Financial 15 Split Corp Pref A 3.6916 0.0222 0.61 4.01 K 14.8 K
STC Sangoma Technologies Corp 5.04 0.14 2.86 2.89 K 14.55 K
BBD-PC Bombardier Inc Pref C 5.2066 0.0349 0.67 2.77 K 14.42 K
GRT-UN Granite Real Estate Investment Trust 6.5823 0.2022 3.17 1.95 K 12.82 K
MSCL Satellos Bioscience Inc 153.60 2.40 1.59 83 12.75 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 6580.00 280.00 4.44 136.64 K 899.07 M
BOTY Lingerie Fighting Championships Inc 10500.00 70.78 K 972.00 10.2 39.77 K 417.64 M
CGLO Hash Labs Inc 13.60 7.64 K 0.40 3.03 21.33 M 290.12 M
ESINQ ITT Educational Services Inc 92.29 2.04 2.26 802.36 K 74.05 M
PARD Poniard Pharmaceuticals Inc 101.20 149 6.40 6.75 208.85 K 21.14 M
ERHE ERHC Energy Inc 56.00 863.83 K 1.00 1.82 268.55 K 15.04 M
GRLF Green Leaf Innovations Inc 6.25 52.27 K 0.75 13.64 1.37 M 8.54 M
ERINQ Erin Energy Corporation 13.1838 21.53 K 0.4435 3.48 125.92 K 1.66 M
TXIC Tongxin International Ltd 8.87 1.23 K 0.50 5.97 123.53 K 1.1 M
BYDDY BYD Company Limited 85.34 76.04 B 6.37 8.07 7.73 K 659.51 K
CBRI CMTSU Liquidation Inc 3.31 0.06 1.85 170.66 K 564.88 K
CGIP Celadon Group Inc 9.6255 5.66 K 0.0483 0.5 46.28 K 445.47 K
NEOM NeoMedia Technologies Inc 22.50 508.84 K 3.60 19.05 13.53 K 304.43 K
ULTRF Ultrapetrol (Bahamas) Limited 4.91 14.07 K 0.08 1.66 53.69 K 263.61 K
CYRNQ CYRNQ 61.998 0.80 1.31 600 37.2 K
DKAM Drinks Americas Holdings Ltd 101.2501 278.3 K 26.2501 35 356 36.05 K
PRXIQ Premier Exhibitions Inc 11.30 491 0.20 1.8 2.98 K 33.64 K
SIMPQ Simply Inc 252.525 1.55 K 4.775 1.93 125 31.57 K
KEGS 1812 Brewing Company Inc 3200.00 137.62 K 400.00 14.29 9 28.8 K
SOGFF Strategic Oil & Gas Ltd 8.86 0.446 5.3 3.12 K 27.69 K
STTO SITO Mobile Ltd. 5.90 5.13 K 0.10 1.72 4.45 K 26.26 K
MALG Microalliance Group Inc. 36.30 913.97 M 1.20 3.42 633 22.98 K
WNBD Winning Brands Corporation 4.50 13.73 K 0.05 1.12 4.99 K 22.45 K
PTRC Petro River Oil Corp 240.00 20.00 9.09 58 13.92 K
BRDCY Bridgestone Corporation 4.6509 33.76 B 0.0446 0.97 1.44 K 6.69 K
RGGI Resgreen Group International Inc 180.00 48.75 K 12.00 7.14 18 3.24 K
TOYOF Toyota Motor Corporation 3.1442 248.39 B 0.0762 2.48 1 K 3.14 K
FONU FonU2 Inc 56.00 8.00 16.67 56 3.14 K
GRCU Green Cures & Botanical Distribution Inc 11160.50 722.67 K 1969.499 21.43 0 0
WDBG Woodbrook Group Holdings Inc 162.1622 42 18.0181 12.5 0 0
MRNJ Metatron Inc 120899.8438 11700.00 10.71 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 502.20 16.20 3.33 133.5 K 67.04 M
SLG PetroTal Corp 24.4427 0.1328 0.55 414.3 K 10.13 M
OPW Opawica Explorations Inc 360.00 24.00 7.14 22 K 7.92 M
KG Klondike Gold Corp 4.50 0.75 20 1.67 M 7.54 M
ABM Athabasca Minerals Inc 48.00 3.00 6.67 118 K 5.66 M
SILV Silver Valley Metals Corp. 13.50 1.35 11.11 186.08 K 2.51 M
SIEN Sienna Resources Inc. 9.00 1.00 12.5 266 K 2.39 M
DEC Decade Resources Ltd 7.75 0.75 10.71 68.98 K 534.56 K
SKP StrikePoint Gold Inc 50.00 1.00 2.04 9.49 K 474.35 K
SA-H Southern Arc Minerals Inc 7.40 0.40 5.71 43.16 K 319.38 K
BARU Baru Gold Corp 19.3875 0.7833 4.21 13.06 K 253.16 K
FUSE Fuse Cobalt Inc 170.00 30.00 21.43 1.27 K 216.24 K
CUCU Global Copper Corp. 6.15 1.65 36.67 20.29 K 124.77 K
BSK Blue Sky Uranium Corp 65.00 1.00 1.56 1.83 K 118.89 K
MAX Max Resource Corp 76.80 8.40 12.28 1.31 K 100.84 K
SGQ SouthGobi Resources Ltd 14.00 0.10 0.72 6.2 K 86.8 K
SC-H Serrano Resources Ltd 22.50 2.00 9.76 3.5 K 78.75 K
TRAN Clean Energy Transition Inc. 58.50 4.50 8.33 1.32 K 77.45 K
PUMA Puma Exploration Inc 11.00 1.00 10 6.6 K 72.6 K
CKG Chesapeake Gold Corp 5.40 0.08 1.5 8.15 K 44.01 K
VRB Vanadiumcorp Resource Inc 17.50 0.50 2.94 2.4 K 41.95 K
LMG Lincoln Gold Mining Inc 200.00 10.00 5.26 176 35.2 K
HAY Hayasa Metals Inc. 55.80 3.60 6.9 583 32.53 K
DTWO D2 Lithium Corp. 3.20 0.20 6.67 6.18 K 19.78 K
LIB LibertyStream Infrastructure Partners Inc. 29.9998 7.4999 33.33 536 16.08 K
CTN Centurion Minerals Ltd 283.1994 19.1999 7.27 48 13.59 K
LQWD LQwD FinTech Corp 44.80 1.40 3.23 272 12.19 K
REG Regulus Resources Inc 7.6596 1.2766 20 1.1 K 8.4 K
JSPX JasperX Technologies Inc. 160.00 10.00 6.67 38 6.08 K
CATX Catalyst One Exploration Corp. 19.20 2.40 14.29 252 4.84 K
BTR Bonterra Resources Inc 40.00 4.00 11.11 110 4.4 K
ZC Zimtu Capital Corp 6.65 0.15 2.31 600 3.99 K
ROAR Lion Rock Resources Inc. 10.00 2.00 25 370 3.7 K
NAR North Arrow Minerals Inc 15.00 1.00 7.14 205 3.08 K
RAGE Renegade Gold Inc. 96.00 12.00 14.29 32 3.07 K
RYO Rio Silver Inc 4.75 0.50 11.76 580 2.75 K
KEEK Personas Social Incorporated 120.00 30.00 33.33 17 2.04 K
IB IBC Advanced Alloys Corp 9.00 1.20 15.38 167 1.5 K
NVT Nortec Minerals Corp 3.60 0.30 9.09 333 1.2 K
ADYA Adya Inc 4.60 1.00 27.78 250 1.15 K
REVX Rev Exploration Corp. 9.00 1.00 12.5 110 990
JZR Jazz Resources Inc 3.52 0.08 2.33 63 221.76
QGR Q-Gold Resources Ltd 57.60 19.20 50 3 172.8
BBB Brixton Metals Corporation 16.00 3.00 23.08 10 160
© 2026 - CastFwd Corp.