Gainers for 17 December 2009 from 00:00:00 until 23:59:59

Gainers for 17 December 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 89.0428 2.68 B 1.9427 2.23 45.77 K 4.08 M
SEB Seaboard Corporation 1256.9524 3.59 B 72.9995 6.17 1.6 K 2.01 M
AUMN Golden Minerals Company 180.50 3.51 M 5.75 3.29 1.94 K 350.17 K
CPHI China Pharma Holdings 368.00 22.29 M 2.00 0.55 661 243.25 K
NNVC Nanoviricides Inc 59.50 31.41 M 0.70 1.19 1.24 K 73.84 K
PLG Platinum Group Metals Ltd 167.00 135.56 M 3.00 1.83 414 69.14 K
CVU CPI Aerostructures 6.17 60.68 M 0.17 2.83 10.5 K 64.79 K
UUU Universal Security Instruments 6.3152 16.02 M 0.2947 4.89 9.6 K 60.63 K
MPU Mega Matrix Corp 3.1556 4.38 M 0.0396 1.27 15.5 K 48.91 K
ESP Espey Mfg. & Electronics 9.2293 139.82 M 0.1103 1.21 4.5 K 41.53 K
WYY Widepoint Corp 8.199 56.59 M 0.299 3.78 3.07 K 25.17 K
GBR New Concept Energy Inc 4.47 4.06 M 0.36 8.76 3.71 K 16.58 K
BRN Barnwell Industries 4.3672 12.49 M 0.1361 3.22 2.9 K 12.66 K
CIX Compx International Inc 3.8647 541.97 M 0.0561 1.47 1.7 K 6.57 K
AMS American Shared Hospital Services 3.03 7.18 M 0.0802 2.72 1.6 K 4.85 K
PED Pedevco Corp 4032.00 155.65 M 336.00 9.09 1 4.03 K
JOB General Employment Enterprises 6.50 702.05 M 0.10 1.56 300 1.95 K
OPHC Optimumbank Hlds 264.00 114.05 M 7.984 3.12 1 264
BESS Bimergen Energy Corporation 245.00 21.08 M 63.00 34.62 1 245
SDEV Stablecoin Development Corporation 202436.4375 57.03 M 6073.0938 3.09 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 45.90 102.24 M 4.05 9.68 2.77 K 126.96 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 120.0625 1.4062 1.19 10.55 K 1.27 M
FC Feeder Cattle 123.125 0.85 0.7 2.33 K 286.63 K

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ILSRUB ILSRUB 8.1118 0.1087 1.36 0 0
CADZAR Canadian Dollar / South African Rand 7.0327 0.0489 0.7 0 0
ILSCZK ILS/CZK - Israeli Shekel Czech Koruna 4.8118 0.0267 0.56 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WFRD Weatherford International Plc 16.1746 6.27 B 0.3307 2.09 17.24 M 278.86 M
WDC Western Digital Cp 25.2312 110.67 B 0.4928 1.99 6.94 M 175.15 M
NTAP Netapp Inc 24.8345 35.62 B 0.1248 0.51 5.25 M 130.41 M
UTHR United Therapeutic 52.04 25.18 B 1.72 3.42 1.7 M 88.42 M
SNPS Synopsys Inc 20.94 87.23 B 0.28 1.36 2.64 M 55.21 M
TTWO Take-Two Interactive Software 8.25 42.6 B 0.15 1.85 5.94 M 48.97 M
ODFL Old Dominion Freight Line Inc 4.6467 35.96 B 0.4282 10.15 10.24 M 47.59 M
ARCB Arcbest Corp 27.1921 3.01 B 2.3718 9.56 1.54 M 41.95 M
GRMN Garmin Ltd 18.2935 54.54 B 0.2683 1.49 2.18 M 39.86 M
PLCE Children's Place Inc 28.3201 6.38 M 0.2015 0.72 1.15 M 32.55 M
CCEP Coca-Cola Europacific Partners Plc 5.8565 52.04 B 0.0835 1.45 4.7 M 27.51 M
RYAAY Ryanair Hlds Plc ADR 8.2511 29.89 B 0.055 0.67 3.26 M 26.86 M
SBAC SBA Communications 30.8985 19.77 B 0.1559 0.51 720.3 K 22.26 M
INCY Incyte Corp 8.10 24.66 B 0.14 1.76 2.59 M 20.97 M
ALKS Alkermes Plc 8.83 7.9 B 0.15 1.73 1.87 M 16.52 M
LIVN Livanova Plc OR Sh 21.19 5.03 B 0.51 2.47 646.09 K 13.69 M
AMKR Amkor Technology 5.9977 8.95 B 0.0465 0.78 2 M 11.99 M
AEIS Advanced Energy 12.2168 8.89 B 0.1373 1.14 941.2 K 11.5 M
SVRA Savara Inc 332.325 953.33 M 88.20 36.13 30.76 K 10.22 M
AMRX Amneal Pharmaceuticals Inc 13.18 7.45 B 0.07 0.53 768.92 K 10.13 M
PAA Plains All American Pipeline LP 8.255 17.24 B 0.0539 0.66 1.15 M 9.51 M
FLNT Fluent Inc 177.4406 98.61 M 8.4496 5 50.87 K 9.03 M
NWBI Northwest Bancshares 4.6454 2.22 B 0.1106 2.44 1.93 M 8.96 M
MIDD Middleby Corp 15.03 6.11 B 0.0833 0.56 585.98 K 8.81 M
PODD Insulet Corp 12.98 10.58 B 0.20 1.56 547.09 K 7.1 M
CBRL Cracker Barrel 20.6347 1.5 B 0.166 0.81 302.6 K 6.24 M
JAKK Jakks Pacific Inc 105.8802 413.88 M 1.5189 1.46 57.08 K 6.04 M
SKYW Skywest Inc 15.464 3.13 B 0.107 0.7 346.72 K 5.36 M
FWRD Foward Air Corp 21.05 587.45 M 0.7062 3.47 251.31 K 5.29 M
SAIA Saia Inc 9.98 9.13 B 0.6067 6.47 489.83 K 4.89 M
MNRO Monro Muffler Brak 15.6624 328.31 M 0.2494 1.62 305.63 K 4.79 M
DRH Diamondrock Hospitality Company Common Stock 4.9271 2.96 B 0.0831 1.72 943.3 K 4.65 M
BLKB Blackbaud Inc 20.0552 2.44 B 0.1065 0.53 227.52 K 4.56 M
PZZA Papa John's Intl 9.3303 655.8 M 0.0786 0.85 486.55 K 4.54 M
APOG Apogee Entrpr Inc 10.7683 985.65 M 0.103 0.97 409.89 K 4.41 M
GIGM Gigamedia Ltd 20.90 15.14 M 0.85 4.24 210.83 K 4.41 M
UFPI Universal Forest Prd 10.5384 4.34 B 0.1308 1.26 405.3 K 4.27 M
RBCN Rubicon Technology 193.70 45.67 M 3.40 1.79 21.56 K 4.18 M
UTSI Utstarcom Holdings C 24.96 18.29 M 0.24 0.97 135.97 K 3.39 M
SSYS Stratasys Ltd 18.40 511.76 M 1.05 6.05 182.35 K 3.36 M
CACC Credit Acceptance 39.54 5.12 B 0.49 1.25 74.19 K 2.93 M
KFRC Kforce Inc 9.6892 1 B 0.0762 0.79 248.3 K 2.41 M
SCOR Comscore Inc 350.80 45.74 M 7.80 2.27 6.53 K 2.29 M
ANDE Andersons Inc 13.0546 1.86 B 0.0847 0.65 158.7 K 2.07 M
NTCT Netscout Systems 13.46 2.34 B 0.09 0.67 145.9 K 1.96 M
OCFC Oceanfirst Financial Corp 6.0975 1.77 B 0.4096 7.2 314.57 K 1.92 M
SHOE Shoe Station Group Inc. 5.3357 390.36 M 0.1548 2.99 313.5 K 1.67 M
INDB Independent Bk Corp 13.0222 3.96 B 0.1456 1.13 125.4 K 1.63 M
MKTX Marketaxess Holdings 10.653 5.82 B 0.194 1.85 147.89 K 1.58 M
COLB Columbia Banking Sys 7.2077 8.66 B 0.0886 1.24 193.5 K 1.39 M
UEIC Universal Elect IN 23.53 88.26 M 0.45 1.95 59.2 K 1.39 M
AAON Aaon Inc 3.3786 6.62 B 0.0468 1.4 383.08 K 1.29 M
UONEK Urban One Inc 32.00 11.81 M 1.00 3.23 36.68 K 1.17 M
DGII Digi Intl Inc 8.90 2.1 B 0.18 2.06 119.89 K 1.07 M
MDGL Madrigal Pharmaceuticals Inc 199.15 9.93 B 7.00 3.64 4.56 K 908.92 K
PTIX Protagenic Therapeutics Inc 35.28 854.24 K 0.56 1.61 24.4 K 860.8 K
RICK RCI Hospitality Hold 7.4803 209.46 M 0.4234 6 109.8 K 821.34 K
USLM U S Lime & Mineral 6.0375 3.19 B 0.044 0.73 127.5 K 769.78 K
SFNC Simmons First Natl 8.0617 3.38 B 0.0523 0.65 91.8 K 740.06 K
LEE Lee Enterprises, Incorporated Common Stock 37.50 170.76 M 0.30 0.81 19.48 K 730.35 K
CYAN Cyanotech Corp 5.68 4.28 M 0.18 3.27 110.67 K 628.59 K
EXPO Exponent Inc 5.933 4.15 B 0.0321 0.54 103.6 K 614.66 K
LXRX Lexicon Pharmaceutcl 12.81 796.47 M 0.14 1.1 44.58 K 571.11 K
CVGI Commercial Vehicle G 6.05 139.7 M 0.10 1.68 93.5 K 565.71 K
NVMI Nova Ltd 4.79 10.11 B 0.28 6.21 99.39 K 476.06 K
GRBK Green Brick Partners 44.4124 2.59 B 1.5158 3.53 10.54 K 468.33 K
RMTI Rockwell Medical IN 71.17 28.33 M 2.53 3.69 6.29 K 447.73 K
CWST Casella Waste Sys 4.00 6.38 B 0.03 0.76 111.34 K 445.34 K
TBBK The Bancorp Inc 6.60 1.98 B 0.09 1.38 67.46 K 445.26 K
PTN Palatin Technologies, Inc. Common Stock 3625.00 375.00 11.54 122 442.25 K
PERI Perion Network Ltd 22.6632 369.09 M 0.6433 2.92 16.92 K 383.39 K
VRTS Virtus Inv Partners 11.8146 810.95 M 0.1164 1 30.32 K 358.25 K
CREG China Recycling Ener 3400.00 1.92 K 30.00 0.89 104 353.6 K
FTFT Future Fintech Group Inc 5840.00 33.12 M 48.00 0.83 56 327.04 K
CHNR China Natural Res 454.80 4.81 M 9.204 2.07 618 281.07 K
NATH Nathan's Famous IN 7.6649 418.17 M 0.2639 3.57 31.55 K 241.83 K
LTBR Lightbridge Corp 397.1999 158.93 M 37.2959 10.36 583 231.57 K
IEP Icahn Enterprises 6.4536 3.59 B 0.0977 1.54 35.68 K 230.28 K
YORW York Water Company 9.8359 511.2 M 0.0878 0.9 19.31 K 189.9 K
BIMI Bimi Intl Medical Inc 518.75 349 7.50 1.47 366 189.86 K
BELFB BEL Fuse Inc Cl B 15.899 3.26 B 0.0886 0.56 11.9 K 189.2 K
QUIK Quicklogic Corp 25.48 171.45 M 0.14 0.55 7.36 K 187.51 K
MTEX Mannatech Inc 22.7715 12.16 M 1.7517 8.33 7.61 K 173.36 K
EFSC Enterprises Finl Svc 5.7849 2.22 B 0.0837 1.47 25.33 K 146.53 K
CNXN PC Connection Inc 5.1107 2.09 B 0.048 0.95 27.51 K 140.6 K
SMIT Schmitt Inds Inc 3.40 65.83 K 0.02 0.59 39.3 K 133.62 K
CVV CVD Equipment Corp 4.00 31.56 M 0.40 11.11 32.99 K 131.97 K
ITRN Ituran Location 5.7705 956.67 M 0.0437 0.76 22.21 K 128.17 K
DWSN Dawson Geophscl 8.4233 52.48 M 0.0604 0.72 14.87 K 125.25 K
FISI Financial Institut 5.9694 784.35 M 0.0324 0.55 19.24 K 114.84 K
MNOV Medicinova Inc 8.38 68.66 M 0.5301 6.75 13.29 K 111.36 K
GOOD Gladstone Comml 3.2663 488.51 M 0.037 1.15 33.08 K 108.04 K
SBFG Sb Financial Group 4.8041 186.09 M 0.2368 5.18 22.39 K 107.56 K
UCTT Ultra Clean Holdings 6.56 2.22 B 0.04 0.61 15.86 K 104.02 K
RIBT Ricebran Technologie 130.00 10.00 8.33 799 103.87 K
IMCI Infinite Group Inc. Common Stock 20.2425 677 1.4925 7.96 4.99 K 101.01 K
NATR Nature S Sunshine 6.1882 179.53 M 0.4991 8.77 15.7 K 97.15 K
NAII Natural Alternativ 7.80 6.06 M 0.05 0.65 11.7 K 91.24 K
REFR Research Frontiers 3.92 10.86 M 0.05 1.29 22.78 K 89.29 K
NWFL Norwood Financial Cp 9.1858 392.5 M 0.2914 3.28 9.55 K 87.72 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WFC Wells Fargo & Company 17.0198 258.31 B 0.1502 0.89 80.73 M 1.37 B
GE General Electric Company 54.3493 344.27 B 0.3442 0.64 14.25 M 774.27 M
HAL Halliburton Company 22.9453 27.94 B 0.3662 1.62 20.06 M 460.23 M
CVS CVS Corp 20.9393 114.32 B 0.1813 0.87 21.8 M 456.51 M
MA Mastercard Inc 22.7472 576.01 B 0.124 0.55 12.83 M 291.94 M
DVN Devon Energy Corp 43.7684 51.24 B 0.5288 1.22 5.66 M 247.87 M
DHR Danaher Corp 14.9054 163.81 B 0.3183 2.18 12.24 M 182.46 M
GIS General Mills 19.8743 18.35 B 0.2159 1.1 8.86 M 176.05 M
PNC PNC Bank 33.3141 92.17 B 0.4923 1.5 4.96 M 165.14 M
LUV Southwest Airlines Company 9.6943 22 B 0.0773 0.8 15.48 M 150.06 M
ATI Allegheny Technologies Inc 35.0864 24.87 B 1.8678 5.62 4.09 M 143.45 M
OSK Oshkosh Truck Corp 30.7062 8.64 B 0.9109 3.06 4.02 M 123.4 M
LNC Lincoln National Corp 15.0226 8.03 B 0.2746 1.86 6.91 M 103.73 M
MCO Moody's Corp 22.4007 87.63 B 0.1984 0.89 4.6 M 102.97 M
NBR Nabors Industries 906.4589 1.38 B 8.3429 0.93 101 K 91.55 M
WHR Whirlpool Corp 45.8881 1.91 B 0.9623 2.14 1.82 M 83.69 M
ED Consolidated Edison Company of New York 24.1372 44.75 B 0.2445 1.02 3.03 M 73.02 M
GME Gamestop Corp 3.8126 13.04 B 0.0354 0.94 16.03 M 61.11 M
THO Thor Industries 20.8398 3.99 B 1.1359 5.76 2.74 M 57.01 M
FE Firstenergy Corp 22.3377 27.21 B 0.1768 0.8 2.47 M 55.23 M
DAN Dana Inc 7.4363 2.42 B 0.1852 2.55 7.05 M 52.41 M
DECK Deckers Outdoor Corp 5.2361 11.59 B 0.0783 1.52 9.28 M 48.61 M
CCI Crown Castle International Corp 22.9174 38.65 B 0.5132 2.29 1.92 M 44.05 M
HUN Huntsman Corp 6.5609 1.67 B 0.1013 1.57 6.38 M 41.89 M
AN Autonation Inc 18.43 5.69 B 0.27 1.49 2.16 M 39.89 M
GRMN Garmin Ltd 18.2935 0.2683 1.49 2.18 M 39.86 M
LEA Lear Corp 26.3724 5.24 B 0.4901 1.89 1.42 M 37.45 M
FUN Cedar Fair LP 5.9431 1.18 B 1.125 23.35 6.03 M 35.83 M
MTW Manitowoc Company 8.4239 859.71 M 0.0701 0.84 4.19 M 35.3 M
AWK American Water Works 15.5163 29.79 B 0.1514 0.99 2.27 M 35.22 M
MTB M&T Bank Corp 39.8174 31.78 B 0.2324 0.59 884.4 K 35.21 M
DKS Dick's Sporting Goods Inc 15.8927 13.31 B 0.1986 1.27 2.1 M 33.4 M
BWA Borgwarner Inc 12.1391 10.22 B 0.1468 1.22 2.54 M 30.79 M
LPX Louisiana-Pacific Corp 5.5268 5.3 B 0.0439 0.8 5.05 M 27.9 M
CCEP Coca-Cola Europacific Partners Plc 5.8565 0.0835 1.45 4.7 M 27.51 M
STE Steris Corp 22.0517 25.77 B 0.2248 1.03 1.24 M 27.32 M
MAC Macerich Company 13.8056 7.41 B 0.0902 0.66 1.96 M 27.05 M
UIS Unisys Corp 37.04 207.81 M 0.80 2.21 697 K 25.82 M
WGO Winnebago Industries 10.863 881.63 M 1.9536 21.93 2.29 M 24.86 M
TWI Titan International 7.7244 329.49 M 0.117 1.54 3.2 M 24.73 M
DDS Dillard's 13.0462 9.73 B 0.1236 0.96 1.58 M 20.64 M
ARE Alexandria Real Estate Equities 35.5954 7.64 B 0.2969 0.84 549.2 K 19.55 M
BCE BCE Inc 10.1565 19.98 B 0.286 2.9 1.82 M 18.46 M
NLY Annaly Capital Management Inc 9.4084 13.91 B 0.0655 0.7 1.91 M 17.97 M
LII Lennox International 31.9198 12.04 B 0.3154 1 521.2 K 16.64 M
PDS Precision Drilling Corp 132.0038 1.21 B 4.0167 3.14 116.09 K 15.32 M
MKL Markel Corp 339.00 24.18 B 6.50 1.95 43 K 14.58 M
O Realty Income Corp 11.8283 56.1 B 0.1849 1.59 1.16 M 13.76 M
KNX Knight-Swift Transporation Inc 14.2439 10.39 B 0.2979 2.14 868.7 K 12.37 M
AMRX Amneal Pharmaceuticals Inc 13.18 0.07 0.53 768.92 K 10.13 M
GCO Genesco Inc 25.96 384.01 M 0.47 1.84 370.19 K 9.61 M
TXNM Txnm Energy Inc 8.0485 6.48 B 0.0646 0.81 1.02 M 8.19 M
GPI Group 1 Automotive 24.577 3.11 B 0.2573 1.06 315 K 7.74 M
RDY Dr. Reddy's Laboratories Ltd ADR 3.8682 12.29 B 0.0308 0.8 1.77 M 6.85 M
SHO Sunstone Hotel Investors 5.3211 2.38 B 0.069 1.31 1.17 M 6.22 M
BH Biglari Holdings Inc 160.6995 1.15 B 1.6093 1.01 37.96 K 6.1 M
DLX Deluxe Corp 8.0399 1.23 B 0.1097 1.38 725.85 K 5.84 M
NX Quanex Building Products Corp 14.6009 879.4 M 0.4186 2.95 396.5 K 5.79 M
WTI W&T Offshore 8.816 518.9 M 0.1425 1.64 599.92 K 5.29 M
SSD Simpson Manufacturing Company 20.5379 8.12 B 0.1691 0.83 256.72 K 5.27 M
AIT Applied Industrial Technologies 16.4149 10.87 B 0.0822 0.5 307.96 K 5.06 M
OPLN OPENLANE, Inc. 3.9059 4.26 B 0.2103 5.69 1.27 M 4.95 M
DRH Diamondrock Hospitality Company 4.9271 2.96 B 0.0831 1.72 943.3 K 4.65 M
CLW Clearwater Paper Corp 27.88 235.02 M 0.235 0.85 155.3 K 4.33 M
SAM Boston Beer Company 44.4944 2.25 B 0.7598 1.74 97.1 K 4.32 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 10.3475 11.49 B 0.1345 1.32 348.8 K 3.61 M
DAR Darling International Inc 7.29 8.84 B 0.05 0.69 432.8 K 3.16 M
BTE Baytex Energy Corp 17.6548 3.04 B 0.2405 1.38 173.5 K 3.06 M
KFRC Kforce Inc 9.6892 0.0762 0.79 248.3 K 2.41 M
PAC Grupo Aeroportuario Del Pacifico ADR 14.9924 14.09 B 0.1123 0.75 151.7 K 2.27 M
AKR Acadia Realty Trust 8.9759 2.96 B 0.0591 0.66 252.7 K 2.27 M
LXP Lexington Realty Trust 10.4157 3.61 B 0.3179 3.15 210.48 K 2.19 M
NPK National Presto Industries 50.1701 992.7 M 0.8933 1.81 42.4 K 2.13 M
GS-P-A Goldman Sachs Group Inc. (The) Depositary Shares Series A 14.9459 0.1832 1.24 117.05 K 1.75 M
CNS Cohn & Steers Inc 8.8961 3.67 B 0.0716 0.81 168.7 K 1.5 M
SJT San Juan Basin Royalty Trust 5.8042 194.35 M 0.0928 1.62 226.3 K 1.31 M
BAC-P-E Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E 11.0891 0.1795 1.65 118.24 K 1.31 M
BLDR Builders Firstsource 3.93 6.53 B 0.2194 5.91 330.77 K 1.3 M
BML-PJ Bank of America Corporation 7.2366 223.73 B 0.1962 2.79 175.6 K 1.27 M
PAM Pampa Energia S.A. ADR 10.6572 3.5 B 0.2061 1.97 116.59 K 1.24 M
AMN Amn Healthcare Services Inc 6.1121 1.47 B 0.0622 1.03 202.1 K 1.24 M
GRC Gorman-Rupp Company 13.1878 1.84 B 0.0924 0.71 91.41 K 1.21 M
SMP Standard Motor Products 6.5615 983.71 M 0.0566 0.87 180.9 K 1.19 M
DK Delek US Holdings 3.9561 4.19 B 0.214 5.72 298.46 K 1.18 M
GS-PA The Goldman Sachs Group Inc 9.8434 69.12 B 0.1208 1.24 117.05 K 1.15 M
CBU Community Bank System 11.2844 3.39 B 0.078 0.7 94.58 K 1.07 M
SRL Scully Royalty Ltd 28.0426 57.86 M 0.4288 1.55 34.8 K 975.83 K
PBH Prestige Brand Holdings 7.2935 2.19 B 0.049 0.68 133.1 K 970.76 K
GS-PD The Goldman Sachs Group Inc 9.4709 66.54 B 0.1348 1.44 100.51 K 951.96 K
BAC-PE Bank of America Corporation 7.222 226.18 B 0.1167 1.64 118.24 K 853.92 K
AVD American Vanguard Corp 7.2013 25.92 M 0.1656 2.35 109.8 K 790.7 K
IVR Invesco Mortgage Capital Inc 23.4358 549.88 M 0.2062 0.89 29.37 K 688.22 K
CPK Chesapeake Utilities Corp 14.6446 3.54 B 0.1195 0.82 41.25 K 604.09 K
UTL Unitil Corp 12.2896 1.03 B 0.1989 1.65 43.5 K 534.6 K
NOG Northern Oil and Gas 11.00 0.24 2.23 45.77 K 503.44 K
SRI Stoneridge Inc 8.35 144.76 M 0.20 2.45 56.16 K 468.93 K
GRBK Green Brick Partners 44.4124 1.5158 3.53 10.54 K 468.33 K
GEL Genesis Energy LP 6.2528 1.57 B 0.1104 1.8 69.6 K 435.19 K
KRG Kite Realty Group Trust 6.9643 5.19 B 0.0688 1 59.7 K 415.77 K
VRTS Virtus Investment Partners 13.1846 0.1299 1 30.32 K 399.8 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 153.60 4.40 2.95 1.25 M 192 M
BCE BCE Inc 10.8404 0.3653 3.49 6.4 M 69.33 M
OVV Ovintiv Inc 109.5212 0.7827 0.72 452.78 K 49.59 M
RCI-B Rogers Communications Inc 16.8129 0.1747 1.05 2.8 M 47.1 M
FTS Fortis Inc 15.5349 0.2962 1.94 977.37 K 15.18 M
FFH Fairfax Financial Holdings Ltd 267.2108 3.5043 1.33 34.86 K 9.32 M
TRZ Transat At Inc 20.00 2.41 13.7 464.69 K 9.29 M
BTE Baytex Energy Corp 19.2376 0.3247 1.72 269.53 K 5.19 M
CFW Calfrac Well Services Ltd 519.00 6.75 1.32 9.97 K 5.18 M
AAV Advantage Oil & Gas Ltd 6.91 0.06 0.88 688.72 K 4.76 M
FTT Finning Intl 10.3687 0.1668 1.63 403.18 K 4.18 M
D-UN Dream Office Real Estate Investment Trust 17.9496 0.2188 1.23 230.92 K 4.14 M
EMP-A Empire Company Limited 12.051 0.5175 4.49 336.3 K 4.05 M
HR-UN H&R Real Estate Investment Trust 7.2478 0.1687 2.38 536.73 K 3.89 M
EMA Emera Incorporated 11.74 0.2303 2 251.04 K 2.95 M
BEP-UN Brookfield Renewable Partners L.P 3.543 0.0834 2.41 729.32 K 2.58 M
POU Paramount Resources Ltd 5.6819 0.0979 1.75 288.39 K 1.64 M
ACO-X ATCO Ltd 13.9195 0.1259 0.91 97.59 K 1.36 M
TAL Petrotal Corp 123.3012 2.8675 2.38 7.44 K 917.73 K
NPI Northland Power Inc 4.0843 0.0391 0.97 191.92 K 783.88 K
RFA RFA Financial Inc. 21.2861 0.5206 2.51 27.16 K 578.13 K
BN-PC Brookfield Corporation 5.9053 0.0898 1.54 96.72 K 571.13 K
FCR-UN First Capital Real Estate Investment Trust 6.3862 0.1465 2.35 78.69 K 502.5 K
BU Burcon Nutrascience Corp 161.2903 2.4814 1.56 2.21 K 356.77 K
KEI Kolibri Global Energy Inc 10.80 0.50 4.85 26.07 K 281.56 K
TOT Total Energy Services Inc 4.4483 0.0513 1.17 60.81 K 270.49 K
PIF Polaris Infrastructure Inc 3244.4409 38.3958 1.2 75 243.33 K
WJX Wajax Corp 7.9346 0.0834 1.06 27.36 K 217.05 K
MRT-UN Morguard Real Estate Investment Trust 4.5941 0.0661 1.46 45.54 K 209.2 K
DCM Data Communications Mgmt Corp 267.6946 7.81 M 2.3482 0.88 752 201.31 K
SJ Stella Jones Inc 4.895 0.2646 5.71 40.4 K 197.76 K
BN-PK Brookfield Asset Management Inc Pref K 5.9095 0.0674 1.15 28.95 K 171.08 K
IMP Intermap Tech Corp 19.00 0.30 1.6 8.9 K 169.1 K
EQB EQB Inc 8.097 0.0837 1.04 20.2 K 163.56 K
MEQ Mainstreet Eq J 10.0761 0.7682 8.25 14.9 K 150.13 K
BPS-PA Brookfield Property Split Corp Pref A 9.2988 0.1031 1.12 14.44 K 134.27 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.5752 0.0631 0.74 15.15 K 129.91 K
BYD Boyd Group Services Inc 4.5474 0.0877 1.97 23.8 K 108.23 K
GWO-PG Great West Lifeco Inc Pref G 8.8744 0.0611 0.69 9.1 K 80.76 K
PWF-PK Power Finl 4.95 Sr K Prf 8.547 0.0684 0.81 8.6 K 73.49 K
DXT Dexterra Group Inc 3.1282 0.2101 7.2 18.02 K 56.37 K
LBS-PA Life & Banc Split Corp Pref A 4.2091 0.0289 0.69 13.2 K 55.57 K
MRC Morguard Corp 29.5914 0.5479 1.89 1.35 K 39.95 K
ELO Eloro Resources Ltd 4.40 0.40 10 9.05 K 39.82 K
ELVA Electrovaya Inc 3.75 0.05 1.35 8.4 K 31.5 K
MRD Melcor Dev 6.1194 0.0535 0.88 4.86 K 29.76 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.2583 0.0745 0.73 2.5 K 25.65 K
GRT-UN Granite Real Estate Investment Trust 6.1011 0.0818 1.36 3.98 K 24.31 K
FTN-PA Financial 15 Split Corp Pref A 3.7711 0.0335 0.9 5.89 K 22.22 K
BBD-PD Bombardier Inc Pref D 5.0471 0.0255 0.51 4.33 K 21.85 K
FFN-PA North American Financial 15 Split Corp 3.4122 0.0328 0.97 5.8 K 19.79 K
BCE-PH Bce Inc Pref H 7.7483 0.1042 1.36 1.88 K 14.57 K
TCL-B Transcontinental Inc 5.4803 0.2714 5.21 1.5 K 8.22 K
BCE-PB BCE Inc Pref AB 8.0658 0.109 1.37 1 K 8.07 K
STC Sangoma Technologies Corp 5.81 0.07 1.22 1.24 K 7.22 K
MSCL Satellos Bioscience Inc 136.80 4.80 3.64 50 6.84 K
ATD Alimentation Couche-Tard Inc. 3.2695 0.1248 3.97 600 1.96 K
ELEF Silver Elephant Mining Corp 11.5761 0.1654 1.45 125 1.45 K
ALC Algoma Central 3.6109 0.0219 0.61 395 1.43 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CGLO Hash Labs Inc 9.60 7.64 K 1.60 20 24.39 M 234.1 M
GRLF Green Leaf Innovations Inc 4.50 52.27 K 0.50 12.5 2.5 M 11.27 M
CDVIQ Cal Dive International Inc 7.55 9.86 K 0.10 1.34 630.31 K 4.76 M
LCU Lion Copper Corp. Common Shares 42.66 74.6 M 3.24 8.22 17.48 K 745.74 K
SEII Sharing Economy International Inc 8760.00 645.17 K 400.00 4.78 23 201.48 K
PRXIQ Premier Exhibitions Inc 13.80 491 0.50 3.76 4.42 K 60.94 K
ORBT Orbit International Corporation 3.745 8.7 M 0.1641 4.58 7.7 K 28.84 K
EARI Entertainment Arts Research Inc 50.20 1.11 M 1.20 2.45 465 23.34 K
YVRLF Liquid Media Group Ltd. 47.00 482 4.00 9.3 455 21.39 K
MIHL Montague International Holding Ltd 7.50 12.63 K 0.50 7.14 1.52 K 11.41 K
PJET Priority Aviation Inc 385.00 98.01 K 35.00 10 22 8.47 K
CCTL Coin Citadel 8.00 37 1.50 23.08 272 2.18 K
FDOGF Friday's Dog Holdings Inc. 5.3868 10.58 M 0.2448 4.76 363 1.96 K
RGGI Resgreen Group International Inc 123.00 48.75 K 23.00 23 5 615
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 1 300
BRBL Brewbilt Brewing Co 1000000.00 946.91 K 999999.375 153846064 0 0
COWI CoroWare Inc 3400.00 1200.00 54.55 0 0
GDET GD Entertainment & Technology Inc 850000.00 447.19 K 250000.00 41.67 0 0
GSFI Green Stream Holdings Inc 2647.3306 654.18 K 502.9929 23.46 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 22.8487 0.5314 2.38 744.27 K 17.01 M
EMR Emgold Mining Corporation 40.00 5.00 14.29 137 K 5.48 M
TIE Coloured Ties Capital Inc. 3.6235 0.5823 19.15 36.68 K 132.91 K
MRZL Mont Royal Resources Limited. 12.1212 0.4662 4 8.86 K 107.43 K
WGO White Gold Corp 3.45 0.45 15 31 K 106.95 K
WEC Winchester Equity Corporation 12.60 0.60 5 6.2 K 78.12 K
MUR Murchison Minerals Ltd 27.50 2.50 10 2.59 K 71.17 K
PUMA Puma Exploration Inc 9.00 1.00 12.5 6.7 K 60.3 K
SA-H Southern Arc Minerals Inc 7.80 0.40 5.41 7 K 54.6 K
EGT Eguana Technologies Inc 32.00 2.00 6.67 926 29.63 K
CUCU Global Copper Corp. 5.40 0.45 9.09 5.41 K 29.2 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 466 25.16 K
TIG Triumph Gold Corp 31.00 1.00 3.33 808 25.05 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 1.77 K 23.84 K
AUQ AuQ Gold Mining Inc 6.00 0.80 15.38 3.19 K 19.13 K
BTR Bonterra Resources Inc 40.00 1.00 2.56 410 16.4 K
KEEK Personas Social Incorporated 165.00 45.00 37.5 87 14.36 K
FMM Full Metal Minerals Ltd 3.884 0.0996 2.63 3.26 K 12.67 K
SC-H Serrano Resources Ltd 15.50 0.50 3.33 700 10.85 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 1.02 K 8.54 K
BEW BeWhere Holdings Inc 6.8301 1.0508 18.18 1.07 K 7.29 K
LOD Lode Gold Resources Inc. 25.20 3.60 16.67 275 6.93 K
REVX Rev Exploration Corp. 8.00 1.00 14.29 780 6.24 K
GDX Goldex Resources Corporation 5.00 1.00 25 1 K 5 K
PWM Power Metals Corp 3.72 0.12 3.33 1.33 K 4.96 K
SMN Sun Summit Minerals Corp 23.85 1.35 6 200 4.77 K
USS Uniserve Communications Corporation 6.5789 2.6315 66.66 654 4.3 K
COMP Uniserve Communications Corporation 6.5789 2.6315 66.66 654 4.3 K
URZ Urz Energy Corp 37.50 2.50 7.14 102 3.83 K
BAV-H Bravern Ventures Ltd 15.5997 1.20 8.33 225 3.51 K
CPAU CopAur Minerals Inc 31.00 4.00 14.81 108 3.35 K
ROAR Lion Rock Resources Inc. 8.00 2.00 33.33 295 2.36 K
MOON Blue Moon Metals Inc 19.00 1.00 5.56 115 2.19 K
VLC Velocity Minerals Ltd 8.60 0.20 2.38 212 1.82 K
HAN Hannan Metals Ltd 3.60 0.40 12.5 388 1.4 K
SR Strategic Resources Inc 22.50 4.50 25 48 1.08 K
STMP Stamper Oil & Gas Corp 567.1746 174.5153 44.44 1 567.17
SEVA Seva Mining Corp. 9.10 1.40 18.18 46 418.6
KORE KORE Mining Ltd 12.50 2.50 25 30 375
LIB LibertyStream Infrastructure Partners Inc. 29.9998 11.2499 60 2 60
© 2026 - CastFwd Corp.