Gainers for 16 December 2009 from 00:00:00 until 23:59:59

Gainers for 16 December 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 1868.00 2.9 M 14.00 0.76 89.29 K 166.79 M
OBE Obsidian Energy Ltd 81.31 650.71 M 1.3867 1.74 315.41 K 25.65 M
TGB Taseko Mines Ltd 4.30 2.5 B 0.11 2.63 2.57 M 11.07 M
NG Novagold Resources Inc 4.9362 2.47 B 0.0904 1.87 1.89 M 9.32 M
FSP Franklin Street Properties 5.4233 41.76 M 0.1168 2.2 1.01 M 5.48 M
IMO Imperial Oil Ltd 27.3623 60.75 B 0.5597 2.09 172.8 K 4.73 M
NOG Northern Oil and Gas 87.1001 2.68 B 3.3189 3.96 47.6 K 4.15 M
CVM Cel-Sci Corp 8175.00 22.51 M 150.00 1.87 321 2.62 M
THM International Tower Hill Mines Ltd 7.0954 407.02 M 0.2755 4.04 317.3 K 2.25 M
SEB Seaboard Corporation 1183.9529 3.59 B 48.9077 4.31 1.9 K 2.25 M
BKTI Bk Technologies Inc 13.3548 231.74 M 0.9567 7.72 120.25 K 1.61 M
TRX Tanzanian Royalty Exploration Corp 3.66 288.18 M 0.13 3.68 185.69 K 679.63 K
GORO Gold Resource Corp 7.1036 544.27 M 0.1045 1.49 92.63 K 658.03 K
GSAT Globalstar 14.25 11.18 B 0.15 1.06 40.69 K 579.79 K
LCTX Lineage Cell Therapeutics Inc 3.7758 231.31 M 0.1888 5.26 109.57 K 413.73 K
TMP Tompkinstrustco 21.5807 1.44 B 0.1504 0.7 16.72 K 360.83 K
AGIG AGIG 688.1662 35.34 M 34.5317 5.28 463 318.62 K
NBH Neuberger Berman Intermediate Fund Inc 5.5468 268.02 M 0.0492 0.89 44.5 K 246.83 K
REPX Riley Exploration Permian Inc 44.8679 982.19 M 2.4463 5.77 3.54 K 158.65 K
CET Central Securities Corp 7.0802 1.67 B 0.069 0.98 19.3 K 136.65 K
COHN Cohen & CO Inc 20.2699 31.45 M 2.1829 12.07 5.29 K 107.33 K
CPHI China Pharma Holdings 366.00 22.29 M 2.50 0.69 290 106.14 K
WWR Westwater Resources 4920.6001 51.47 M 60.6001 1.25 19 93.49 K
REED Reed's, Inc. 409.1842 27.63 M 34.579 9.23 173 70.79 K
CATX Perspective Therapeutics Inc 7.80 107.66 M 0.30 4 7.35 K 57.33 K
SIF Sifco Industries 14.6651 117.54 M 0.1334 0.92 3.6 K 52.79 K
MXC Mexco Energy Corp 8.751 23.68 M 0.4458 5.37 4.4 K 38.5 K
TPHS Trinity Pl Hlds Inc 7.18 1.98 M 0.0896 1.26 5.09 K 36.56 K
ESP Espey Mfg. & Electronics 9.119 139.82 M 0.072 0.8 3.6 K 32.83 K
WYY Widepoint Corp 7.90 56.59 M 0.50 6.76 2.98 K 23.52 K
GENC Gencor Industries IN 4.82 257.1 M 0.0733 1.54 4.5 K 21.69 K
ENSV Enservco Corpporation 4.65 29.09 K 0.186 4.17 2.1 K 9.74 K
ACU Acme United Corp 6.5282 262.46 M 0.1141 1.78 1.2 K 7.83 K
ELLO Ellomay Capital Ltd 5.8386 247.61 M 0.1459 2.56 950 5.55 K
GBR New Concept Energy Inc 4.11 4.06 M 0.10 2.49 1.1 K 4.52 K
PED Pedevco Corp 3696.00 155.65 M 336.00 10 1 3.7 K
IOR Income Opportunity Realty Trust 6.365 75.22 M 0.165 2.66 300 1.91 K
IDR Idaho Strategic Resources 3.78 294.53 M 0.14 3.85 179 676.62
IBIO Ibio Inc 4850.00 46.96 M 200.00 4.3 0 0
SDEV Stablecoin Development Corporation 196363.3438 57.03 M 3036.5469 1.57 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 41.85 102.24 M 2.70 6.9 1.99 K 83.2 K
LINE Linear Minerals Corp. 111.15 30.875 38.46 115 12.78 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 3498.00 143.00 4.26 14.64 K 51.22 M
T Crude Oil WTI 72.66 623.54 B 1.97 2.79 298.38 K 21.68 M
CL Crude Oil 72.66 1.97 2.79 298.38 K 21.68 M
BZ Brent Crude 73.55 1.50 2.08 19.33 K 1.42 M
SI Silver 17.693 1 B 0.238 1.36 24.29 K 429.76 K
GC Gold 1135.50 13.10 1.17 205 232.78 K
ZL Soybean Oil 41.10 0.68 1.68 3.78 K 155.4 K
KC Coffee 148.20 1.00 0.68 37 5.48 K
HG Copper 3.198 0.0645 2.06 49 156.7
CT Cotton 76.23 1.19 1.59 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 14.767 3.6 T 0.1142 0.78 112.8 M 1.67 B
GOOGL Alphabet Inc Class A 14.8364 3.64 T 0.1148 0.78 112.26 M 1.67 B
ADBE Adobe Systems Inc 37.86 94.61 B 1.50 4.13 15.62 M 591.35 M
AMD Advanced Micro Devices 9.15 875.91 B 0.33 3.74 43.16 M 394.93 M
BIDU Baidu Inc ADR 42.626 26.6 B 0.226 0.53 7.68 M 327.24 M
MRVL Marvell Technology Inc 16.6441 141.05 B 0.6899 4.32 18.14 M 301.89 M
WFRD Weatherford International Plc 15.8439 6.27 B 0.2918 1.88 17.47 M 276.84 M
EBAY Ebay Inc 8.545 53.08 B 0.168 2.01 32.12 M 274.5 M
APA Apa Corp 73.9933 16.47 B 1.6427 2.27 3.6 M 266.62 M
BIIB Biogen Inc 50.25 37.46 B 0.82 1.66 4.82 M 241.96 M
TXN Texas Instruments 16.6587 277.57 B 0.0912 0.55 14.33 M 238.7 M
MDLZ Mondelez Intl Inc 18.1954 85.49 B 0.2145 1.19 9.95 M 181.01 M
BKNG Booking Holdings Inc 8.6975 118.68 B 0.1252 1.46 20.64 M 179.54 M
HST Host Marriott Financial Trust 6.4079 17.72 B 0.174 2.79 26.68 M 170.96 M
CENX Century Aluminum C 14.41 3.37 B 1.32 10.08 11.02 M 158.74 M
WDC Western Digital Cp 24.7384 110.67 B 0.9376 3.94 5.88 M 145.36 M
CTSH Cognizant Tech Sol 19.3834 28.17 B 0.366 1.92 7.1 M 137.63 M
VRTX Vertex Pharmaceutic 42.51 136.56 B 0.95 2.29 2.83 M 120.18 M
STX Seagate Technology 8.9194 121.27 B 0.4444 5.24 13.21 M 117.79 M
UAL United Airlines Holdings Inc 11.26 35.51 B 0.21 1.9 10.09 M 113.64 M
ISRG Intuitive Surg Inc 32.6911 156.71 B 0.2334 0.72 3 M 98.2 M
TROW T Rowe Price Group 29.8879 23.24 B 0.999 3.46 3.16 M 94.39 M
AKAM Akamai Technologies 25.53 12.27 B 0.50 2 3.5 M 89.25 M
NTRS Northern Trust Corp 32.3898 32.28 B 0.3837 1.2 2.59 M 84.01 M
UTHR United Therapeutic 50.32 25.18 B 3.18 6.75 1.66 M 83.39 M
WYNN Wynn Resorts Ltd 39.605 8.76 B 0.2863 0.73 2.08 M 82.19 M
ADI Analog Devices 21.1474 192.84 B 0.1654 0.79 3.64 M 76.88 M
ROP Roper Industries 49.9889 47.54 B 1.5985 3.3 1.42 M 71.19 M
EXPD Expeditors Intl 28.2889 25.15 B 0.3993 1.43 2.49 M 70.52 M
CHKP Check Point Software 33.73 15.03 B 0.42 1.26 2.02 M 68.25 M
PTEN Patterson-Uti Energy 11.8718 4.16 B 0.4589 4.02 5.71 M 67.77 M
MAT Mattel Inc 14.3849 4.32 B 0.0933 0.65 4.65 M 66.86 M
ON On Semiconductor 8.45 27.66 B 0.07 0.84 7.89 M 66.66 M
MCHP Microchip Technology 9.4116 33.49 B 0.098 1.05 6.86 M 64.59 M
TCOM Trip.com Group Ltd ADR 19.249 27.44 B 0.8161 4.43 3.09 M 59.46 M
RMBS Rambus Inc 22.64 8.81 B 0.37 1.66 2.6 M 58.8 M
TER Teradyne Inc 9.6244 38.96 B 0.1104 1.16 6.04 M 58.13 M
KLAC K L A-Tencor Corp 20.6024 198.47 B 0.1807 0.88 2.76 M 56.9 M
TMUS T-Mobile US 12.2522 180.02 B 0.5417 4.63 4.61 M 56.47 M
SOHU Sohu.com Inc ADR 55.57 350.86 M 1.06 1.94 1.01 M 56.06 M
VRSN Verisign Inc 18.904 28.08 B 0.2181 1.17 2.96 M 56.01 M
NWS News Cp Cl B 13.6607 16.07 B 0.237 1.77 3.78 M 51.62 M
MNST Monster Beverage Cp 3.0275 91.02 B 0.0817 2.77 15.64 M 47.35 M
VRSK Verisk Analytics Inc 28.9719 27.05 B 1.0392 3.72 1.57 M 45.56 M
STRA Strayer Education 157.3582 1.22 B 1.7807 1.14 284.6 K 44.78 M
AVT Avnet Inc 22.7259 6.91 B 0.4434 1.99 1.8 M 40.9 M
SWKS Skyworks Solutions 11.0309 21.15 B 0.3553 3.33 3.65 M 40.25 M
PPLI People Incorporated 3.1887 3.28 B 0.0382 1.21 12.1 M 38.57 M
MTCH Match Group Inc 5.0789 9.47 B 0.0607 1.21 7.57 M 38.45 M
PFG Principal Financial Group Inc 14.0102 24.12 B 0.4141 3.05 2.73 M 38.28 M
EXPE Expedia Group Inc 34.1277 30.61 B 0.5147 1.53 1.11 M 37.8 M
AAL American Airlines Group 4.5063 8.73 B 0.2357 5.52 8.1 M 36.52 M
NDAQ Nasdaq Inc 5.2567 60.63 B 0.1206 2.35 6.48 M 34.08 M
FAST Fastenal Company 3.2909 63.32 B 0.0314 0.96 10.22 M 33.63 M
VEON Veon Ltd ADR 272.7337 5.45 B 10.3465 3.94 122.12 K 33.31 M
PLCE Children's Place Inc 28.1186 6.38 M 0.806 2.95 1.13 M 31.87 M
MELI MercadoLibre Inc 47.3646 75.61 B 0.2907 0.62 668.51 K 31.66 M
SLAB Silicon Labs Inc 45.57 7.39 B 0.40 0.89 676.84 K 30.84 M
FLEX Flextronics Intl Ltd 5.2371 27.7 B 0.08 1.55 5.88 M 30.79 M
NTES Netease Inc ADR 5.8418 78.23 B 0.0947 1.65 5.24 M 30.6 M
SNY Sanofi-Aventis S.A. ADR 20.4794 115.9 B 0.2873 1.42 1.46 M 29.93 M
CDNS Cadence Design Systems, Inc. 5.91 88.63 B 0.15 2.6 4.88 M 28.83 M
CAR Avis Budget Group 11.9143 4.43 B 0.513 4.5 2.32 M 27.61 M
SBAC SBA Communications 30.7426 19.77 B 0.4221 1.39 889.9 K 27.36 M
ADTN Adtran Inc 17.2415 393.56 M 0.2504 1.47 1.46 M 25.12 M
REG Regency Centers Corp 18.0946 14.23 B 0.1333 0.74 1.39 M 25.1 M
PRDO Perdoceo Education Corp 26.7447 1.81 B 0.3019 1.14 927.4 K 24.8 M
GRMN Garmin Ltd 18.0252 54.54 B 0.21 1.18 1.36 M 24.6 M
JBHT J B Hunt Transport 28.8748 21.71 B 0.1617 0.56 800.55 K 23.12 M
FOSL Fossil Group 33.76 498.53 M 0.73 2.21 684.31 K 23.1 M
PAAS Pan Amer Silver Corp 19.1231 15.46 B 0.2075 1.1 1.07 M 20.54 M
VECO Veeco Instrument 31.05 2.39 B 0.17 0.55 645.14 K 20.03 M
ERIC Ericsson ADR 5.472 34.22 B 0.0353 0.65 3.65 M 19.95 M
HSIC Henry Schein Inc 20.2171 9.53 B 0.1529 0.76 984.47 K 19.9 M
CCEP Coca-Cola Europacific Partners Plc 5.773 52.04 B 0.0317 0.55 3.42 M 19.75 M
VOD Vodafone Grp Plc ADR 9.7885 35.61 B 0.1258 1.3 1.99 M 19.45 M
CAKE Cheesecake Fact 16.054 5.44 B 0.2768 1.75 1.17 M 18.73 M
BMRN Biomarin Pharmaceuticals 18.24 11.09 B 0.20 1.11 1.02 M 18.66 M
NWBI Northwest Bancshares 4.5348 2.22 B 0.1493 3.4 3.95 M 17.93 M
MDRX Allscripts Hlthcare 19.22 538.14 M 0.24 1.26 925.8 K 17.79 M
SEIC Sei Investments Company 14.3319 12.92 B 0.2002 1.42 1.15 M 16.47 M
SSRM Ssr Mining Inc 21.7717 5.42 B 0.2952 1.37 756.06 K 16.46 M
GIGM Gigamedia Ltd 20.05 15.14 M 1.10 5.8 806.89 K 16.18 M
FORM Formfactor Inc 20.96 6.86 B 0.19 0.91 748.67 K 15.69 M
MNKD Mannkind Corp 43.95 1.33 B 1.55 3.66 321.72 K 14.14 M
ASML ASML Holding N.V. ADR 31.4767 576.26 B 0.4205 1.35 443.89 K 13.97 M
IONS Ionis Pharmaceuticals 10.19 4.83 B 0.19 1.9 1.36 M 13.9 M
NDSN Nordson Corp 24.233 18.09 B 0.3645 1.53 552.8 K 13.4 M
VIAV Viavi Solutions 4.4801 7.55 B 0.0285 0.64 2.92 M 13.1 M
REGN Regeneron Pharmaceuticals 20.6406 98.84 B 0.5563 2.77 624.8 K 12.9 M
LNT Alliant Energy Corp 8.7455 19.04 B 0.0542 0.62 1.44 M 12.62 M
MIDD Middleby Corp 14.9467 6.11 B 0.1467 0.99 813.72 K 12.16 M
LULU Lululemon Athletica 13.96 12.24 B 0.09 0.65 842.89 K 11.77 M
WTW Weight Watchers International, Inc 50.1679 30.92 B 0.3438 0.69 222.57 K 11.17 M
SVC Service Properties Trust 8.0263 739.94 M 0.1346 1.71 1.32 M 10.61 M
MYRG MYR Group Inc 19.53 4.25 B 0.72 3.83 541.5 K 10.58 M
DOX Amdocs Ltd Ord 21.4361 4.68 B 0.1873 0.88 490 K 10.5 M
BRKR Bruker Corp 11.208 9.38 B 0.4698 4.38 911.4 K 10.21 M
PTC Ptc Inc 15.84 21.29 B 0.14 0.89 642.61 K 10.18 M
LSAK Lesaka Technologies Inc 18.85 287.31 M 0.33 1.78 536.95 K 10.12 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 39752.9258 2.8 B 990.4766 2.56 3.19 M 126.97 B
BAC Bank of America Corporation 11.7828 352.05 B 0.0694 0.59 166.37 M 1.96 B
WFC Wells Fargo & Company 16.8696 258.31 B 0.1175 0.7 87.44 M 1.48 B
BB Blackberry Ltd 64.67 5.22 B 0.59 0.92 19.88 M 1.29 B
JPM JP Morgan Chase & Company 27.4025 919.35 B 0.3312 1.22 43.57 M 1.19 B
GS Goldman Sachs Group 123.8812 264.37 B 1.6893 1.38 8.64 M 1.07 B
UNH Unitedhealth Group Inc 25.123 365.09 B 0.6866 2.81 34.9 M 876.74 M
V Visa Inc 19.3577 795.75 B 0.198 1.03 33.78 M 653.94 M
ELV Elevance Health Inc 47.346 92.84 B 0.3574 0.76 11.59 M 548.93 M
FCX Freeport-Mcmoran Inc 28.4961 85.07 B 0.4878 1.74 18.35 M 522.98 M
HPQ HP Inc 14.6415 26.48 B 0.1055 0.73 34.43 M 504.07 M
CVX Chevron Corp 40.6548 429.01 B 0.2715 0.67 12.17 M 494.76 M
PFE Pfizer Inc 8.8028 164.67 B 0.0574 0.66 42.2 M 371.51 M
F Ford Motor Company 4.8293 47.56 B 0.0509 1.07 71.46 M 345.1 M
DIS Walt Disney Company 27.5976 205.42 B 0.2128 0.78 11.94 M 329.52 M
AXP American Express Company 32.6579 214.98 B 0.2453 0.76 9.69 M 316.32 M
SLB Schlumberger N.V. 43.0688 76.27 B 0.8746 2.07 7.31 M 314.85 M
AA Alcoa Corp 29.417 10.49 B 0.4343 1.5 10.25 M 301.65 M
MS Morgan Stanley 21.2281 298.37 B 0.3429 1.64 13.07 M 277.43 M
RIG Transocean Inc 66.9776 6.19 B 0.6446 0.97 3.96 M 265 M
SCHW The Charles Schwab Corp 14.6423 160.79 B 0.5834 4.15 17.87 M 261.7 M
HAL Halliburton Company 22.5791 27.94 B 0.3661 1.65 11.57 M 261.16 M
RRC Range Resources Corp 46.1693 12.11 B 1.9163 4.33 5.06 M 233.78 M
MCD McDonald's Corporation 40.1002 192.46 B 0.2699 0.68 5.65 M 226.45 M
KR Kroger Company 6.3201 41.81 B 0.1078 1.74 33.42 M 211.23 M
DE Deere & Company 39.8321 181.6 B 0.745 1.91 5.04 M 200.9 M
FLR Fluor Corp 37.2996 6.55 B 0.264 0.71 5.38 M 200.83 M
PRU Prudential Financial Inc 27.3731 42.38 B 0.9981 3.78 7.17 M 196.22 M
EOG Eog Resources 33.2301 83.04 B 0.5378 1.65 5.72 M 190.17 M
DVN Devon Energy Corp 43.2396 51.24 B 0.9556 2.26 4.28 M 184.86 M
MT Arcelormittal ADR 73.9655 47.21 B 1.6016 2.21 2.29 M 169.72 M
J Jacobs Engineering Group Inc 28.1486 18.68 B 0.3557 1.28 5.95 M 167.4 M
SWK Stanley Black & Decker Inc 34.5041 16.84 B 1.3169 3.97 4.62 M 159.43 M
AEM Agnico-Eagle Mines Ltd 46.114 90.21 B 0.5056 1.11 3.45 M 158.9 M
CF Cf Industries Holdings 12.8998 18.6 B 0.5991 4.87 12.25 M 158.01 M
MOS Mosaic Company 44.8186 6.97 B 0.4356 0.98 3.41 M 152.86 M
CI Cigna Corp 33.2901 78.48 B 0.6785 2.08 4.53 M 150.88 M
DAL Delta Air Lines Inc 10.0397 56.74 B 0.6032 6.39 14.94 M 150.01 M
HUM Humana Inc 38.2762 54.04 B 0.6025 1.6 3.77 M 144.35 M
ACN Accenture Plc 30.6768 147.97 B 0.2933 0.97 4.64 M 142.4 M
STT State Street Corp 27.3458 47.19 B 0.2653 0.98 5.11 M 139.8 M
DD Du Pont De.Nemours Inc 10.4049 20.38 B 0.1945 1.9 12.6 M 131.14 M
TECK Teck Resources Ltd 27.9543 29.55 B 0.5618 2.05 4.09 M 114.25 M
RCL Royal Caribbean Cruises Ltd 22.088 86.47 B 0.7886 3.7 5.15 M 113.8 M
AFL Aflac Inc 15.8781 63.25 B 0.1046 0.66 7 M 111.22 M
KGC Kinross Gold Corp 16.4363 24.46 B 0.1299 0.8 6.77 M 111.2 M
GNW Genworth Financial Inc 11.31 3.09 B 0.22 1.98 9.79 M 110.69 M
M Macy's Inc 9.8371 6.45 B 0.1544 1.59 10.9 M 107.21 M
SKYD Skydance Corporation 10.5955 37.92 B 0.1634 1.57 9.82 M 104.09 M
ADM Archer Daniels Midland 20.1535 34.69 B 0.387 1.96 5.15 M 103.78 M
BP BP Plc ADR 23.8152 117.71 B 0.2547 1.08 4.3 M 102.5 M
WY Weyerhaeuser Company 9.8911 14.99 B 0.1978 2.04 10.2 M 100.84 M
HIG Hartford Financial Services Group 17.5327 36.76 B 0.3633 2.12 5.69 M 99.76 M
KBH KB Home 11.1693 2.91 B 0.6328 6.01 8.86 M 98.99 M
SU Suncor Energy Inc 21.3587 80.49 B 0.4176 1.99 4.54 M 97 M
IP International Paper Company 20.1438 18.23 B 0.2588 1.3 4.79 M 96.49 M
LUV Southwest Airlines Company 9.617 22 B 0.3864 4.19 9.92 M 95.4 M
CRM Salesforce.com Inc 16.2071 179.28 B 0.175 1.09 5.83 M 94.57 M
SHEL Royal Dutch Shell Plc ADR 59.57 280.75 B 0.50 0.85 1.53 M 91.11 M
BEN Franklin Resources 18.4824 18.3 B 0.1582 0.86 4.83 M 89.35 M
BHP BHP Billiton Ltd ADR 27.3976 202.02 B 0.1543 0.57 3.24 M 88.73 M
CX Cemex S.A.B. DE C.V. ADR 8.6456 15.22 B 0.0752 0.88 10.13 M 87.58 M
MCO Moody's Corp 22.2023 87.63 B 0.7271 3.39 3.94 M 87.4 M
AMT American Tower Corp 30.0902 88.88 B 0.4559 1.54 2.89 M 86.85 M
AGO Assured Guaranty Ltd 16.559 3.29 B 1.0865 7.02 5.18 M 85.71 M
WPM Wheaton Precious Metals 13.0178 59.7 B 0.3385 2.67 6.52 M 84.82 M
IAG Iamgold Corp 15.6783 9.89 B 0.2697 1.75 5.23 M 82.02 M
NBR Nabors Industries 898.116 1.38 B 21.2745 2.43 90.19 K 81 M
CNX CNX Resources Corp 35.7727 5.22 B 0.446 1.26 2.25 M 80.38 M
ALL Allstate Corp 19.9284 66.23 B 0.2151 1.09 3.89 M 77.57 M
CIEN Ciena Corp 10.97 39.78 B 0.09 0.83 7 M 76.76 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 79.29 1.00 1.28 953.96 K 75.64 M
EGO Eldorado Gold Corp 65.6626 8.24 B 2.5806 4.09 1.13 M 74.09 M
AZO Autozone 157.99 52.46 B 1.08 0.69 466.8 K 73.75 M
RIO Rio Tinto Plc ADR 19.6704 134.92 B 0.4558 2.37 3.65 M 71.8 M
CVSA Covista Inc. 54.9751 3.93 B 0.5312 0.98 1.31 M 71.79 M
CNQ Canadian Natural Resources 9.1025 102.56 B 0.2293 2.58 7.89 M 71.79 M
ROP Roper Industries 49.8626 1.5945 3.3 1.42 M 71.01 M
PHM Pultegroup 7.953 24.19 B 0.3831 5.06 8.9 M 70.78 M
HL Hecla Mining Company 6.2341 8.8 B 0.167 2.75 11.31 M 70.53 M
EXPD Expeditors Intl 28.2889 0.3993 1.43 2.49 M 70.52 M
AU Anglogold Ashanti Ltd ADR 34.5132 43.64 B 0.7426 2.2 2.03 M 69.99 M
DB Deutsche Bank Ag 44.708 67.9 B 2.5063 5.94 1.52 M 68.08 M
LNC Lincoln National Corp 14.748 8.03 B 0.6196 4.39 4.48 M 66.09 M
DRI Darden Restaurants 17.8374 25.88 B 0.4278 2.46 3.69 M 65.82 M
INFY Infosys Ltd ADR 3.8937 49.78 B 0.0801 2.1 16.81 M 65.45 M
AES The Aes Corp 8.8264 10.64 B 0.208 2.41 7.27 M 64.15 M
DHI D.R. Horton 8.5591 39.51 B 0.3992 4.89 7.44 M 63.69 M
MUR Murphy Oil Corp 30.2786 5.28 B 0.4377 1.47 2.1 M 63.69 M
BLK Blackrock Inc 154.2544 188.85 B 5.018 3.36 404.37 K 62.38 M
TDC Teradata Corp 29.4757 3.24 B 0.9464 3.32 2.11 M 62.31 M
CMI Cummins Inc 31.9192 62.25 B 0.4505 1.43 1.92 M 61.21 M
OVV Ovintiv Inc 102.6266 17.57 B 1.3972 1.38 590 K 60.55 M
CDE Coeur Mining Inc 19.69 14.29 B 0.10 0.51 3.06 M 60.18 M
APD Air Products and Chemicals 60.2161 70.49 B 0.5174 0.87 989.44 K 59.58 M
SAP SAP Ag ADR 34.1855 271.12 B 0.6888 2.06 1.74 M 59.55 M
CYH Community Health Systems 28.6413 315.9 M 1.3223 4.84 2.03 M 58.16 M
ATI Allegheny Technologies Inc 33.2186 24.87 B 0.2085 0.63 1.7 M 56.47 M
ING ING Groep N.V. ADR 5.505 94.38 B 0.3341 6.46 9.83 M 54.12 M
PWR Quanta Services 20.5672 90.71 B 0.1575 0.77 2.63 M 54.05 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELD Eldorado Gold 70.2375 2.8364 4.21 4.31 M 302.74 M
ELR Eastern Platinum Ltd 9.70 0.30 3.19 27.7 M 268.67 M
PD Precision Drilling Corp 149.20 1.60 1.08 1.04 M 154.79 M
OBE Obsidian Energy Ltd 130.48 1.96 1.53 990.93 K 129.3 M
BB Blackberry Ltd 68.39 0.40 0.59 1.61 M 109.99 M
ABX Barrick Mining Corp 31.3361 0.5779 1.88 3.49 M 109.45 M
SU Suncor Energy Inc 22.6083 0.3878 1.75 3.83 M 86.66 M
K Kinross Gold Corp 17.3769 0.1039 0.6 4.84 M 84.13 M
TECK-B Teck Resources Limited 29.5773 0.5094 1.75 2.62 M 77.45 M
CNQ Canadian Natural Resources Ltd. 10.0556 0.2364 2.41 6.68 M 67.18 M
RY Royal Bank of Canada 29.2882 0.2332 0.8 2.11 M 61.68 M
OVV Ovintiv Inc 108.7385 1.0013 0.93 519.53 K 56.49 M
IMG Iamgold Corp 16.6093 0.2785 1.71 2.34 M 38.85 M
FM First Quantum Minerals Ltd 15.1845 0.1869 1.25 2.43 M 36.84 M
BMO Bank of Montreal 25.7743 0.1665 0.65 1.41 M 36.32 M
IMO Imperial Oil 29.2029 0.6434 2.25 1.17 M 34.06 M
NA National Bank of Canada 15.4438 0.2898 1.91 1.74 M 26.89 M
AEM Agnico Eagle Mines Ltd 48.1668 0.431 0.9 531.98 K 25.62 M
T Telus Corp 3.7446 0.1034 2.84 6.38 M 23.89 M
GIB-A CGI Inc 14.4976 0.6144 4.43 1.55 M 22.48 M
CP Canadian Pacific Kansas City Ltd 9.6354 0.052 0.54 2.3 M 22.16 M
TRP TC Energy Corp 14.9228 0.1356 0.92 1.43 M 21.3 M
WPM Wheaton Precious Metals Corp 13.6487 0.3024 2.27 1.53 M 20.83 M
AGI Alamos Gold Inc Cls A 11.2441 0.8592 8.27 1.8 M 20.22 M
GIL Gildan Activewear Inc 9.6423 0.1023 1.07 1.98 M 19.11 M
ATRL Atkinsrealis Group Inc 40.8521 1.2018 3.03 437.82 K 17.89 M
HBM Hudbay Minerals Inc 13.3098 0.2479 1.9 1.2 M 15.95 M
TXP Touchstone Exploration Inc 55.1927 0.5404 0.99 271.7 K 15 M
BBD-A Bombardier Inc 119.25 2.00 1.71 117.65 K 14.03 M
SLF Sun Life Financial Inc 14.89 0.075 0.51 933.2 K 13.9 M
CHR Chorus Aviation Inc 25.1174 0.5091 2.07 490.16 K 12.31 M
FFH Fairfax Financial Holdings Ltd 263.7065 6.3107 2.45 43.94 K 11.59 M
TRI Thomson Reuters Corp 21.7643 0.228 1.06 500.65 K 10.9 M
MRU Metro Inc 9.8678 0.2162 2.24 965.82 K 9.53 M
BBD-B Bombardier Inc Series B 105.6786 0.8862 0.85 88.75 K 9.38 M
FNV Franco-Nevada Corp 22.8704 0.1321 0.58 388.7 K 8.89 M
PAAS Pan American Silver Corp 20.298 0.1455 0.72 417.19 K 8.47 M
L Loblaw CO 4.7565 0.0437 0.93 1.66 M 7.89 M
LUN Lundin Mining Corp 3.4789 0.1021 3.02 2.22 M 7.72 M
S Sherritt Intl Rv 5.5496 0.3377 6.48 1.38 M 7.65 M
BN Brookfield Corporation 4.1128 0.0527 1.3 1.85 M 7.6 M
BTE Baytex Energy Corp 18.9129 0.3976 2.15 386.84 K 7.32 M
ENB Enbridge Inc 10.7099 0.0661 0.62 674.96 K 7.23 M
POW Power Corp of Canada Sv 12.3526 0.1196 0.98 506.27 K 6.25 M
AAV Advantage Oil & Gas Ltd 6.85 0.30 4.58 905.73 K 6.2 M
MX Methanex Corp 15.0924 0.5209 3.57 406.2 K 6.13 M
WN George Weston Limited 15.8021 0.2954 1.9 379.31 K 5.99 M
RUS Russel Metals 6.9514 0.3007 4.52 779.4 K 5.42 M
CLS Celestica Inc Sv 9.07 0.24 2.72 557.3 K 5.05 M
IGM Igm Financial Inc 17.5368 0.117 0.67 280.12 K 4.91 M
ALA AltaGas Ltd 7.7775 0.0634 0.82 597.38 K 4.65 M
AG First Majestic Silver Corp 4.4205 0.4144 10.34 1.01 M 4.45 M
AIM Aimia Inc 9.7244 0.0723 0.75 448.1 K 4.36 M
IFC Intact Financial Corp 24.2088 0.3153 1.32 177.7 K 4.3 M
TKO Taseko Mines Ltd 4.59 0.19 4.32 927.9 K 4.26 M
BHC Bausch Health Companies Inc 13.9351 0.0946 0.68 270.12 K 3.76 M
ITH International Tower Hill Mines Ltd 7.91 0.28 3.67 420.2 K 3.32 M
TXG Torex Gold Resources Inc 11.4507 0.2987 2.68 259.5 K 2.97 M
WCN Waste Connections Inc 18.2101 0.269 1.5 159.98 K 2.91 M
CAE Cae Inc 7.289 0.1854 2.61 387.02 K 2.82 M
VET Vermilion Energy Inc 14.3802 0.0874 0.61 189.7 K 2.73 M
ESI Ensign Energy Services Inc 4.1289 0.0342 0.84 649.61 K 2.68 M
CFP Canfor Corp 7.85 0.11 1.42 326 K 2.56 M
PPL Pembina Pipeline Corp 5.9297 0.0686 1.17 415.41 K 2.46 M
PSI Pason Systems Inc 6.0355 0.3353 5.88 389.96 K 2.35 M
SSRM Ssr Mining Inc 23.2341 0.249 1.08 100.5 K 2.34 M
TCW Trican Well 8.3831 0.1867 2.28 267.32 K 2.24 M
CFW Calfrac Well Services Ltd 512.25 13.50 2.71 4.26 K 2.18 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.7314 0.0792 1.19 317.19 K 2.14 M
ACO-X ATCO Ltd 13.7936 0.078 0.57 128.15 K 1.77 M
ATS Ats Corp 7.44 0.06 0.81 217.1 K 1.62 M
DII-B Dorel Industries Inc 9.6089 0.1033 1.09 140.52 K 1.35 M
BIR Birchcliff Energy Ltd 5.3664 0.0578 1.09 237 K 1.27 M
RBA Rb Global Inc 17.233 0.2183 1.28 73.35 K 1.26 M
GAU Galiano Gold Inc 6.69 0.04 0.6 168.3 K 1.13 M
MRE Martinrea International Inc 6.7787 0.0817 1.22 165.81 K 1.12 M
POU Paramount Resources Ltd 5.584 0.1019 1.86 187.8 K 1.05 M
HWX Headwater Exploration Inc 4.216 0.1224 2.99 206.9 K 872.29 K
WFG West Fraser Timber CO Ltd 13.9907 0.1552 1.12 61 K 853.43 K
CEF Sprott Physical Gold Silver Trust 14.9203 0.3084 2.11 54.38 K 811.32 K
MDI Major Drilling Grp 8.6541 0.1538 1.81 89.51 K 774.59 K
LGD Liberty Gold Corp 17.20 0.60 3.61 40.75 K 700.83 K
TFII Tfi International Inc 5.6416 0.0883 1.59 124.06 K 699.89 K
FCR-UN First Capital Real Estate Investment Trust 6.2397 0.1347 2.21 112.01 K 698.9 K
PIF Polaris Infrastructure Inc 3206.0452 67.1926 2.14 216 692.51 K
CPX Capital Power Corp 8.3036 0.1337 1.64 78.02 K 647.82 K
BNE Bonterra Energy Corp 18.4272 0.1392 0.76 31.43 K 579.2 K
RFA RFA Financial Inc. 20.7655 0.2314 1.13 27.74 K 575.97 K
TOT Total Energy Services Inc 4.397 0.1173 2.74 127.94 K 562.57 K
III Imperial Metals Corp 7.425 0.15 2.06 73.09 K 542.7 K
STLR Stllr Gold Inc 3.72 0.24 6.9 144.92 K 539.1 K
DSG Descartes Sys 6.14 0.29 4.96 85.8 K 526.83 K
VNP 5N Plus Inc 5.61 0.09 1.63 80.9 K 453.85 K
MTL Mullen Group Ltd 7.4446 0.0552 0.75 60.2 K 448.16 K
OGC Oceanagold Corp 4.7184 0.0549 1.18 77.37 K 365.05 K
USA Americas Silver Corp 20.10 0.90 4.69 17.48 K 351.29 K
WPK Winpak Ltd 6.2492 0.2904 4.87 54.66 K 341.56 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.9818 0.0613 1.56 76.42 K 304.31 K
TXR Torex Resources Inc. 11.3936 0.2972 2.68 25.95 K 295.66 K
DR Medical Facilities Corp 3.0292 0.0176 0.58 86.72 K 262.71 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BOTY Lingerie Fighting Championships Inc 17500.00 70.78 K 2000.00 12.9 25.75 K 450.62 M
HOS Hornbeck Offshore Services, Inc 11.83 1.91 B 0.39 3.41 1.74 M 20.59 M
MBGAF Mercedes-Benz Group AG 35.9828 42.59 B 0.6972 1.98 269.7 K 9.7 M
GRLF Green Leaf Innovations Inc 4.00 52.27 K 0.25 6.67 2.38 M 9.54 M
CDVIQ Cal Dive International Inc 7.45 9.86 K 0.06 0.81 759.45 K 5.66 M
LNWO Light & Wonder, Inc. 14.25 6.07 B 0.17 1.21 332.8 K 4.74 M
CBKCQ Christopher & Banks Corporation 7.0867 3.86 K 0.1014 1.45 121.73 K 862.64 K
ERINQ Erin Energy Corporation 11.8285 21.53 K 0.074 0.63 65.96 K 780.17 K
DSUS Drone Services USA Inc 99.19 65.63 K 42.51 75 7 K 694.33 K
CGIP Celadon Group Inc 9.6352 5.66 K 0.058 0.61 55.72 K 536.84 K
BYDDY BYD Company Limited 90.25 76.04 B 1.06 1.19 5.79 K 522.19 K
LCU Lion Copper Corp. Common Shares 39.42 74.6 M 2.70 7.35 11.74 K 462.67 K
NTPIF Nam Tai Property Inc. 5.37 262.33 M 0.06 1.13 70.95 K 380.99 K
SGRCF San Gold Corporation 3.21 0.08 2.56 90.06 K 289.09 K
ULTRF Ultrapetrol (Bahamas) Limited 4.84 14.07 K 0.12 2.54 42.97 K 207.97 K
PSRU Valiant Eagle Inc 375.00 123.31 K 25.00 7.14 119 44.62 K
TOYOF Toyota Motor Corporation 3.3286 252.53 B 0.0401 1.22 10.1 K 33.62 K
SIRC Solar Integrated Roofing Corporation 7154.9932 3914.9958 120.83 4 28.62 K
VALV Shengkai Innovations Inc 9.96 42.98 K 0.06 0.61 1.8 K 17.93 K
PEHD Perigee Holdings Inc. 560.00 130 76.00 15.7 29 16.24 K
PTRC Petro River Oil Corp 340.00 20.00 6.25 44 14.96 K
EBWK Enigma-Bulwark Ltd. 9.80 13.66 K 0.10 1.03 1.25 K 12.25 K
BRDCY Bridgestone Corporation 5.2485 33.76 B 0.0751 1.45 1.06 K 5.56 K
MALG Microalliance Group Inc. 24.60 913.97 M 4.80 24.24 186 4.58 K
GRCU Green Cures & Botanical Distribution Inc 7878.0015 722.67 K 1313.0015 20 0 0
MRNJ Metatron Inc 37049.9609 390.00 1.06 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBU Gabriel Resources Ltd 41.00 0.90 2.24 854.98 K 35.05 M
AXL Arrow Exploration Corp 41.0256 1.7094 4.35 345 K 14.15 M
MYID Killi Ltd 83.7055 6.6965 8.7 89.28 K 7.47 M
BQE BQE Water Inc 125.00 4.00 3.31 54.63 K 6.83 M
KG Klondike Gold Corp 6.75 1.50 28.57 941.3 K 6.35 M
CAMB Cambria Gold Mines Inc. 14.50 1.75 13.73 387.8 K 5.62 M
BARU Baru Gold Corp 37.2083 3.2312 9.51 104.69 K 3.9 M
SILV Silver Valley Metals Corp. 18.09 0.27 1.52 101.55 K 1.84 M
VRB Vanadiumcorp Resource Inc 27.50 5.00 22.22 33.29 K 915.42 K
OYL CGX Energy Inc 11.20 0.10 0.9 47.2 K 528.64 K
DEC Decade Resources Ltd 8.50 1.75 25.93 45.85 K 389.74 K
PEX Pacific Ridge Exploration Ltd 7.75 0.25 3.33 48.42 K 375.25 K
GSVR Guanajuato Silver Company Ltd 3.24 0.27 9.09 107.95 K 349.76 K
BRN-PR-A Brookfield Investments Corporation 11.9279 0.163 1.39 26 K 310.13 K
SA-H Southern Arc Minerals Inc 7.40 0.50 7.25 33.63 K 248.86 K
MRZL Mont Royal Resources Limited. 11.655 0.4662 4.17 18.13 K 211.35 K
TIE Coloured Ties Capital Inc. 3.0412 0.1618 5.62 61.12 K 185.87 K
CKG Chesapeake Gold Corp 7.35 0.06 0.82 17.36 K 127.57 K
EGT Eguana Technologies Inc 30.00 1.00 3.45 3.82 K 114.72 K
SKP StrikePoint Gold Inc 41.00 1.00 2.5 2.68 K 109.72 K
BSK Blue Sky Uranium Corp 59.00 2.00 3.51 1.75 K 103.55 K
CTA Centaurus Energy Inc 90.00 10.00 12.5 781 70.29 K
AVCR Avricore Health Inc 18.80 1.60 9.3 3.32 K 62.42 K
JDN Jayden Resources Inc 3.60 0.60 20 15.23 K 54.83 K
CDA Canuc Resources Corporation 30.00 8.00 36.36 1.36 K 40.83 K
TIG Triumph Gold Corp 30.00 1.00 3.45 1.17 K 35.13 K
CATX Catalyst One Exploration Corp. 33.60 2.40 7.69 1.01 K 33.8 K
JSPX JasperX Technologies Inc. 230.00 20.00 9.52 119 27.37 K
BEW BeWhere Holdings Inc 5.7793 1.5761 37.5 3.79 K 21.92 K
NL Northern Lion Gold Corp 4.80 0.64 15.38 3.6 K 17.27 K
GCOM Green Shift Commodities Ltd. 9.60 0.20 2.13 1.6 K 15.36 K
KEEK Personas Social Incorporated 120.00 15.00 14.29 79 9.48 K
BTR Bonterra Resources Inc 39.00 1.00 2.63 175 6.83 K
NAR North Arrow Minerals Inc 20.00 5.00 33.33 335 6.7 K
CPAU CopAur Minerals Inc 27.00 2.00 8 208 5.62 K
DTWO D2 Lithium Corp. 3.40 0.40 13.33 1.5 K 5.1 K
TGX True North Gems Inc 270.00 30.00 12.5 13 3.51 K
JUGR Juggernaut Exploration Ltd 150.00 10.00 7.14 18 2.7 K
GR Great Atlantic Resources Corp 20.00 2.00 11.11 130 2.6 K
MOON Blue Moon Metals Inc 18.00 1.00 5.88 126 2.27 K
MVI-H Monitor Ventures Inc 7.75 1.25 19.23 180 1.4 K
MET Metalore Resources Limited 5.9079 0.0408 0.7 200 1.18 K
ZYUS ZYUS Life Sciences Corporation 5.92 0.11 1.89 100 592
RAGE Renegade Gold Inc. 90.00 12.00 15.38 3 270
DIG-H District Mines Ltd 13.20 1.20 10 17 224.4
© 2026 - CastFwd Corp.