Gainers for 30 December 2009 from 00:00:00 until 23:59:59

Gainers for 30 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 1780.00 2.9 M 114.00 6.84 699.4 K 1.24 B
THM International Tower Hill Mines Ltd 6.516 407.02 M 0.114 1.78 265.41 K 1.73 M
GSAT Globalstar 14.10 11.18 B 0.45 3.3 76.29 K 1.08 M
APT Alpha Pro Tech 4.44 63.07 M 0.274 6.58 230.23 K 1.02 M
CPHI China Pharma Holdings 385.00 22.29 M 5.00 1.32 2.58 K 992.91 K
STXS Stereotaxis Inc 36.9746 84.49 M 0.3754 1.03 26.81 K 991.33 K
CQP Cheniere Energy Partners LP 4.2221 29.92 B 0.0529 1.27 211.17 K 891.57 K
ITP IT Tech Packaging Inc 99.0652 978.9 K 4.5693 4.84 8.87 K 878.51 K
SEB Seaboard Corporation 1346.0287 3.59 B 45.546 3.5 600 807.62 K
TRX Tanzanian Royalty Exploration Corp 3.49 288.18 M 0.06 1.75 214.17 K 747.45 K
PLAG Planet Green Holdings Corp 680.00 5.41 M 15.00 2.26 852 579.36 K
AGIG AGIG 748.5965 35.34 M 9.8661 1.34 597 446.91 K
INUV Inuvo Inc 35.00 4.57 M 6.00 20.69 7.91 K 276.75 K
TMP Tompkinstrustco 21.8063 1.44 B 0.1611 0.74 12.43 K 271.05 K
COHN Cohen & CO Inc 14.7815 31.45 M 0.2807 1.94 7.02 K 103.8 K
ARMP Armata Pharmaceuticals Inc 2100.00 143.89 M 70.00 3.45 32 67.2 K
ESP Espey Mfg. & Electronics 9.2053 139.82 M 0.1487 1.64 6.1 K 56.15 K
CIX Compx International Inc 3.9004 541.97 M 0.1276 3.38 9.5 K 37.05 K
DXR Daxor Corp 10.002 49.51 M 0.0754 0.76 3.5 K 35.06 K
IOR Income Opportunity Realty Trust 8.24 75.22 M 1.085 15.16 1.38 K 11.35 K
CVR Chicago Rivet & Machine Company 8.4959 9.52 M 0.3089 3.77 1 K 8.5 K
ENSV Enservco Corpporation 4.50 29.09 K 0.135 3.09 1.12 K 5.04 K
IDR Idaho Strategic Resources 4.06 294.53 M 0.28 7.41 436 1.77 K
IBIO Ibio Inc 5750.00 46.96 M 700.00 13.86 0 0
OGEN Oragenics Inc 108000.00 904.7 K 7200.00 7.14 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 79.28 623.54 B 0.41 0.52 156.07 K 12.37 M
CL Crude Oil 79.28 0.41 0.52 156.07 K 12.37 M
BZ Brent Crude 78.03 0.39 0.5 75.65 K 5.9 M
HG Copper 3.345 0.0395 1.19 12.37 K 41.37 K

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ILSRUB ILSRUB 7.9805 0.1133 1.44 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.3414 5.18 T 0.0761 1.21 412.08 M 2.61 B
GOOG Alphabet Inc Class C 15.3838 3.6 T 0.0822 0.54 58.84 M 905.24 M
GOOGL Alphabet Inc Class A 15.4561 3.64 T 0.0827 0.54 58.57 M 905.19 M
SEED Origin Agritech Ltd 128.00 9.28 M 31.20 32.23 3.3 M 422.62 M
INTC Intel Corp 13.3337 317.09 B 0.1218 0.92 26.27 M 350.32 M
OSIS O S I Systems Inc 27.462 3.03 B 2.402 9.58 8.82 M 242.19 M
MU Micron Technology 10.3771 880.6 B 0.2536 2.51 20.36 M 211.32 M
MRVL Marvell Technology Inc 17.743 141.05 B 0.4856 2.81 10.89 M 193.18 M
WFRD Weatherford International Plc 17.6141 6.27 B 0.1945 1.12 10.65 M 187.6 M
GILD Gilead Sciences Inc 15.1291 208.48 B 0.114 0.76 10.16 M 153.76 M
FSLR First Solar Inc 136.79 18.42 B 1.25 0.92 994.98 K 136.1 M
EBAY Ebay Inc 8.8848 53.08 B 0.0448 0.51 14.75 M 131.03 M
TXN Texas Instruments 16.9192 277.57 B 0.3973 2.4 7.18 M 121.46 M
AMAT Applied Materials 10.8286 294.02 B 0.2465 2.33 10.22 M 110.62 M
UAL United Airlines Holdings Inc 12.80 35.51 B 0.13 1.03 8.22 M 105.22 M
BIIB Biogen Inc 53.70 37.46 B 0.30 0.56 1.86 M 99.94 M
STX Seagate Technology 9.5292 121.27 B 0.3255 3.54 9.47 M 90.26 M
NTAP Netapp Inc 25.3557 35.62 B 0.5065 2.04 3.05 M 77.23 M
WDC Western Digital Cp 26.866 110.67 B 0.4267 1.61 2.24 M 60.09 M
ADI Analog Devices 21.8847 192.84 B 0.3101 1.44 1.85 M 40.48 M
CGEN Compugen Ltd 4.90 198.92 M 0.28 6.06 8.16 M 39.99 M
LRCX Lam Research Corp 3.3518 282.72 B 0.0569 1.73 10.82 M 36.26 M
HST Host Marriott Financial Trust 6.982 17.72 B 0.087 1.26 4.99 M 34.85 M
GRMN Garmin Ltd 18.3868 54.54 B 0.2158 1.19 1.88 M 34.65 M
NTRS Northern Trust Corp 34.7973 32.28 B 0.2249 0.65 934.8 K 32.53 M
ITRI Itron Inc 68.75 4.21 B 0.35 0.51 470.73 K 32.36 M
VRSN Verisign Inc 20.6485 28.08 B 0.1762 0.86 1.55 M 32.06 M
GEN Gen Digital Inc 6.487 18.04 B 0.0429 0.67 4.6 M 29.83 M
RMBS Rambus Inc 24.41 8.81 B 0.19 0.78 1.2 M 29.25 M
TROW T Rowe Price Group 31.0543 23.24 B 0.2483 0.81 911.4 K 28.3 M
GT Goodyear Tire Rubber 12.824 1.19 B 0.2577 2.05 2.19 M 28.03 M
MCHP Microchip Technology 9.6174 33.49 B 0.1372 1.45 2.91 M 27.96 M
FFIV F5 Networks Inc 52.97 17.56 B 0.91 1.75 487.19 K 25.81 M
KLAC K L A-Tencor Corp 20.8001 198.47 B 0.2994 1.46 1.19 M 24.74 M
ON On Semiconductor 8.82 27.66 B 0.07 0.8 2.74 M 24.16 M
PPLI People Incorporated 3.4505 3.28 B 0.0861 2.56 6.98 M 24.08 M
MTCH Match Group Inc 5.4961 9.47 B 0.1373 2.56 4.37 M 24.01 M
SWKS Skyworks Solutions 11.2915 21.15 B 0.15 1.35 2.03 M 22.96 M
RBCN Rubicon Technology 200.70 45.67 M 10.50 5.52 114.32 K 22.94 M
AZN Astrazeneca Plc ADR 23.121 286.07 B 0.1869 0.81 889.1 K 20.56 M
SLAB Silicon Labs Inc 48.72 7.39 B 0.60 1.25 397.99 K 19.39 M
TER Teradyne Inc 9.9096 38.96 B 0.0644 0.65 1.81 M 17.96 M
TTWO Take-Two Interactive Software 10.19 42.6 B 0.14 1.39 1.51 M 15.34 M
AVT Avnet Inc 23.2533 6.91 B 0.5198 2.29 636.6 K 14.8 M
HAS Hasbro Inc 19.2361 16.86 B 0.1957 1.03 746.3 K 14.36 M
CCEP Coca-Cola Europacific Partners Plc 6.1703 52.04 B 0.0575 0.94 2.3 M 14.16 M
REGN Regeneron Pharmaceuticals 24.574 98.84 B 0.3079 1.27 521.9 K 12.83 M
UCB United Community Banks, Inc. 12.3102 4.46 B 0.2966 2.47 932.2 K 11.48 M
VIAV Viavi Solutions 4.8212 7.55 B 0.0853 1.8 2.27 M 10.97 M
MNKD Mannkind Corp 43.75 1.33 B 1.20 2.82 248.46 K 10.87 M
FOSL Fossil Group 34.03 498.53 M 0.24 0.71 280 K 9.53 M
CALM Cal-Maine Foods IN 10.7489 3.1 B 0.262 2.5 876.08 K 9.42 M
IONS Ionis Pharmaceuticals 11.26 4.83 B 0.14 1.26 834.4 K 9.4 M
TTEK Tetra Tech Inc 5.0056 9.94 B 0.0327 0.66 1.73 M 8.66 M
IDCC Interdigital Inc 20.4247 7.43 B 0.1432 0.71 423.96 K 8.66 M
MYGN Myriad Genetics Inc 26.36 541.66 M 0.15 0.57 324.19 K 8.55 M
AMKR Amkor Technology 6.7509 8.95 B 0.0558 0.83 1.26 M 8.51 M
POWI Power Integratn 15.833 2.47 B 0.2164 1.39 490.8 K 7.77 M
KFRC Kforce Inc 8.7895 1 B 0.8513 10.72 863.9 K 7.59 M
ALGT Allegiant Travel Com 38.1012 2.52 B 0.575 1.53 190.24 K 7.25 M
PRGS Progress Software 17.4997 1.79 B 0.2781 1.61 369.12 K 6.46 M
ADTN Adtran Inc 17.2642 393.56 M 0.1138 0.66 355.23 K 6.13 M
ACHV Achieve Life Sciences Inc 49962.00 647.48 M 1804.00 3.75 121 6.05 M
CROX Crocs Inc 5.76 7.49 B 0.04 0.7 1.04 M 6.01 M
DHC Diversified Healthcare Trust 9.0997 1.75 B 0.0806 0.89 625.14 K 5.69 M
GERN Geron Corp 5.3574 622.85 M 0.1134 2.16 1.02 M 5.48 M
DRH Diamondrock Hospitality Company Common Stock 5.3069 2.96 B 0.037 0.7 1.01 M 5.35 M
MIDD Middleby Corp 16.15 6.11 B 0.2033 1.27 322.06 K 5.2 M
SIGA Siga Technologies Inc 4.3789 196.87 M 0.2856 6.98 1.16 M 5.07 M
APEI American Public Education 34.92 748.17 M 0.77 2.25 144.68 K 5.05 M
GIGM Gigamedia Ltd 16.50 15.14 M 0.45 2.8 298.7 K 4.93 M
QDEL Quidel Cp 13.76 736.9 M 0.08 0.58 350.18 K 4.82 M
LSAK Lesaka Technologies Inc 19.49 287.31 M 0.13 0.67 244.56 K 4.77 M
IMCI Infinite Group Inc. Common Stock 18.7425 677 2.2425 13.59 249.85 K 4.68 M
NKTR Nektar Therapeutics 137.25 1.27 B 2.70 2.01 33.52 K 4.6 M
IBOC Intl Bancshares 12.8996 4.21 B 0.0812 0.63 354.81 K 4.58 M
MATW Matthews Intl Corp 26.3476 586.81 M 0.3062 1.18 167.04 K 4.4 M
SCHL Scholastic Cp 22.5821 678.02 M 0.3908 1.76 183.95 K 4.15 M
ASTI Ascent Solar Technologies 5.43 14.99 M 0.05 0.93 709.84 K 3.85 M
UMBF Ump Financial Corp 29.627 10.17 B 0.2861 0.98 129.2 K 3.83 M
SAIA Saia Inc 10.82 9.13 B 0.4133 3.97 353.73 K 3.83 M
DIOD Diodes Inc 20.69 4.02 B 0.16 0.78 183.5 K 3.8 M
AEIS Advanced Energy 14.5307 8.89 B 0.1961 1.37 243.5 K 3.54 M
MKSI Mks Instruments Inc 14.3649 14.58 B 0.2295 1.62 243.3 K 3.49 M
HLIT Harmonic Inc 6.32 1.13 B 0.04 0.64 539.93 K 3.41 M
FTEK Fuel Tech Inc 7.88 40.89 M 0.22 2.87 431.82 K 3.4 M
GURE Gulf Resources Inc 590.00 5.08 M 3.50 0.6 5.66 K 3.34 M
THRM Gentherm Inc 8.24 1.58 B 0.09 1.1 377.02 K 3.11 M
CRNT Ceragon Networks Ltd 11.62 218.16 M 0.11 0.96 248.29 K 2.89 M
TTEC Teletech Hlds 16.9741 145.42 M 0.1163 0.69 164.7 K 2.8 M
EEFT Euronet Worldwide 22.17 2.61 B 0.22 1 124.53 K 2.76 M
BWEN Broadwind Energy Inc 82.40 56.07 M 0.60 0.73 33.01 K 2.72 M
NTCT Netscout Systems 15.00 2.34 B 0.31 2.11 180.83 K 2.71 M
LKQ LKQ Corp 8.8902 4.91 B 0.1066 1.21 298.3 K 2.65 M
EHTH Ehealth Inc 16.65 13.13 M 0.18 1.09 150.35 K 2.5 M
EXLS Exlservice Holdings 3.64 6.52 B 0.036 1 687.56 K 2.5 M
INVA Innoviva Inc 9.9343 1.35 B 0.1571 1.61 251.18 K 2.5 M
PRAA Pra Group Inc 15.4333 445.75 M 0.10 0.65 158.48 K 2.45 M
MORN Morningstar Inc 42.9556 9.14 B 0.3545 0.83 56.1 K 2.41 M
SCSC Scansource Inc 26.79 911.56 M 0.19 0.71 87.36 K 2.34 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GS Goldman Sachs Group 125.1652 264.37 B 1.9372 1.57 6 M 750.52 M
WFC Wells Fargo & Company 17.5094 258.31 B 0.0914 0.52 19.09 M 334.21 M
IBM International Business Machines 72.5344 233.57 B 0.394 0.55 4.04 M 293.39 M
HPQ HP Inc 15.089 26.48 B 0.1025 0.68 14.63 M 220.82 M
AA Alcoa Corp 32.1811 10.49 B 0.5331 1.68 6.12 M 196.82 M
CVX Chevron Corp 40.5295 429.01 B 0.2297 0.57 4.3 M 174.31 M
HAL Halliburton Company 22.8614 27.94 B 0.2517 1.11 7.47 M 170.8 M
UNH Unitedhealth Group Inc 24.1946 365.09 B 0.1249 0.52 5.81 M 140.49 M
ABT Abbott Laboratories 18.2345 187.95 B 0.0937 0.52 7.48 M 136.45 M
SLB Schlumberger N.V. 44.445 76.27 B 0.2441 0.55 2.8 M 124.39 M
BSX Boston Scientific Corp 9.05 64.27 B 0.23 2.61 13.58 M 122.88 M
DECK Deckers Outdoor Corp 5.77 11.59 B 0.2294 4.14 20.19 M 116.52 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.6646 51.92 B 0.3105 0.68 2.54 M 115.86 M
NOK Nokia Corp ADR 7.5869 0.1057 1.41 15 M 113.79 M
A Agilent Technologies 19.6835 49.05 B 0.4874 2.54 5.59 M 109.93 M
NUE Nucor Corp 30.5053 57.11 B 0.6482 2.17 3.53 M 107.66 M
WOLF Wolfspeed 55.9487 1.31 B 0.67 1.21 1.87 M 104.76 M
GLW Corning Inc 13.1007 98.27 B 0.088 0.68 7.02 M 92.02 M
ICE Intercontinental Exchange 19.3419 99.76 B 0.1246 0.65 3.83 M 74.11 M
TRV The Travelers Companies Inc 34.4919 82.62 B 0.2677 0.78 1.96 M 67.55 M
MET Metlife Inc 23.6499 64.78 B 0.1201 0.51 2.41 M 57.03 M
SCHW The Charles Schwab Corp 15.4283 160.79 B 0.1377 0.9 3.38 M 52.16 M
BBD Banco Bradesco S.A. ADR 5.0075 28.72 B 0.1162 2.38 10.35 M 51.83 M
IMAX Imax Corp 13.78 2.65 B 0.81 6.25 3.45 M 47.5 M
BHP BHP Billiton Ltd ADR 28.2682 202.02 B 0.2204 0.79 1.68 M 47.43 M
AAP Advance Auto Parts Inc 35.1312 2.75 B 0.2142 0.61 1.25 M 43.89 M
ATI Allegheny Technologies Inc 39.7646 24.87 B 0.6459 1.65 1.08 M 43.1 M
ALL Allstate Corp 21.1844 66.23 B 0.1388 0.66 1.86 M 39.42 M
NEE Nextera Energy 9.068 178.52 B 0.0524 0.58 4.33 M 39.28 M
HRB H&R Block 12.3209 6.13 B 0.0816 0.67 3.06 M 37.65 M
GPN Global Payments Inc 25.4293 24.32 B 0.3334 1.33 1.47 M 37.39 M
DHI D.R. Horton 9.1414 39.51 B 0.0499 0.55 4.01 M 36.69 M
BG Bunge Ltd 43.0323 19.53 B 0.316 0.74 852.5 K 36.69 M
ADM Archer Daniels Midland 20.4697 34.69 B 0.1033 0.51 1.79 M 36.62 M
APH Amphenol Corp 5.143 193.17 B 0.0876 1.73 6.94 M 35.67 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1989 83 B 0.0466 1.48 11.07 M 35.42 M
PHM Pultegroup 8.5576 24.19 B 0.0681 0.8 4.06 M 34.75 M
GRMN Garmin Ltd 18.3868 0.2158 1.19 1.88 M 34.65 M
CMS Cms Energy Corp 9.3335 22.07 B 0.0581 0.63 3.57 M 33.37 M
NYT New York Times Company 11.1619 11.64 B 0.4418 4.12 2.71 M 30.3 M
GEN Genesis Healthcare Inc 6.487 0.0429 0.67 4.6 M 29.83 M
SPGI S&P Global Inc 26.1007 137.29 B 0.4056 1.58 1.1 M 28.79 M
RIO Rio Tinto Plc ADR 20.5745 134.92 B 0.2326 1.14 1.26 M 25.85 M
PEG Public Service Enterprise Group Inc 18.3665 37.83 B 0.1034 0.57 1.39 M 25.48 M
IBN Icici Bank Ltd ADR 5.6768 123.94 B 0.0331 0.59 4.36 M 24.73 M
CBRE CBRE Group Inc 14.04 38.36 B 0.24 1.74 1.72 M 24.17 M
IVZ Invesco Plc 12.5895 12.71 B 0.1232 0.99 1.85 M 23.26 M
ASH Ashland Global Holdings Inc 15.4238 3.5 B 0.1769 1.16 1.48 M 22.76 M
SID Companhia Siderurgica Nacional ADR 6.3446 834.93 M 0.0645 1.03 3.57 M 22.67 M
OSK Oshkosh Truck Corp 31.3438 8.64 B 0.2732 0.88 722.82 K 22.66 M
TEL TE Connectivity Ltd 18.1379 62.2 B 0.385 2.17 1.21 M 21.9 M
ARW Arrow Electronics 29.98 9.82 B 0.47 1.59 711.7 K 21.34 M
KIM Kimco Realty Corp 6.6343 16.98 B 0.1143 1.75 3.16 M 20.97 M
AGO Assured Guaranty Ltd 16.8137 3.29 B 0.1648 0.99 1.23 M 20.69 M
AZN AstraZeneca PLC 23.121 0.1869 0.81 889.1 K 20.56 M
LEN Lennar Corp 9.7989 19.89 B 0.0532 0.55 1.99 M 19.47 M
ALV Autoliv Inc 21.512 8.67 B 0.3589 1.7 872.95 K 18.78 M
VTR Ventas Inc 24.9696 47.02 B 0.2822 1.14 745.75 K 18.62 M
PBI Pitney Bowes Inc 9.9158 2.11 B 0.056 0.57 1.78 M 17.64 M
ESS Essex Property Trust 50.1998 18.86 B 0.337 0.68 337.1 K 16.92 M
DLR Digital Realty Trust 25.9597 69.29 B 0.292 1.14 638.3 K 16.57 M
BX Blackstone Inc 5.6918 149.47 B 0.0346 0.61 2.77 M 15.74 M
PKX Posco ADR 76.0273 15.15 B 0.4279 0.57 203.5 K 15.47 M
GL Globe Life Inc 16.871 12.13 B 0.1335 0.8 889.2 K 15 M
DMC Del Monte Corporation 22.75 1.28 B 0.23 1.02 653.67 K 14.87 M
CCEP Coca-Cola Europacific Partners Plc 6.1703 0.0575 0.94 2.3 M 14.16 M
PVH Phillips-Van Heusen Corp 40.2534 4.31 B 0.3313 0.83 350.9 K 14.12 M
CVSA Covista Inc. 53.5959 3.93 B 0.2983 0.56 261.29 K 14 M
LAZ Lazard Ltd 17.5294 4.34 B 0.4321 2.53 798 K 13.99 M
DEO Diageo Plc ADR 43.9101 56.5 B 0.2773 0.64 307.4 K 13.5 M
HSBC HSBC Holdings Plc ADR 25.1441 306.48 B 0.1535 0.61 526.3 K 13.23 M
BFH Bread Financial Hldgs Inc 35.0606 3.74 B 0.221 0.63 346.15 K 12.14 M
WRB W.R. Berkley Corp 5.226 28.77 B 0.0297 0.57 2.1 M 10.96 M
PRGO Perrigo Company 29.9946 2.25 B 0.3174 1.07 351.4 K 10.54 M
STM Stmicroelectronics N.V. ADR 6.3008 41.78 B 0.0345 0.55 1.66 M 10.44 M
DLB Dolby Laboratories 36.4956 5.96 B 0.329 0.91 273 K 9.96 M
BSBR Banco Santander Brasil S.A. ADR 4.7036 18.91 B 0.108 2.35 1.89 M 8.9 M
CACI Caci International 49.68 14.19 B 0.38 0.77 170.2 K 8.46 M
EMBJ Embraer S.A. 19.402 14.01 B 0.2003 1.04 433.2 K 8.4 M
RYN Rayonier Inc REIT 10.1203 6.4 B 0.0566 0.56 799.99 K 8.1 M
MAA Mid-America Apartment Communities 26.3693 14.02 B 0.2636 1.01 306.9 K 8.09 M
CRI Carter's Inc 19.5814 1.26 B 0.3937 2.05 405.1 K 7.93 M
CRS Carpenter Technology Corp 21.129 14.44 B 0.1217 0.58 371.8 K 7.86 M
KFRC Kforce Inc 8.7895 0.8513 10.72 863.9 K 7.59 M
TTI Tetra Technologies 9.5862 948.47 M 0.299 3.22 761.1 K 7.3 M
NVR NVR Inc 712.05 15.49 B 4.90 0.69 10.18 K 7.25 M
OLN Olin Corp 10.6687 1.99 B 0.131 1.24 666.4 K 7.11 M
CW Curtiss-Wright Corp 28.5104 17.44 B 0.3422 1.21 222.22 K 6.34 M
PII Polaris Industries Inc 14.3512 3.67 B 0.1468 1.03 430.8 K 6.18 M
SMG Scotts Miracle-Gro Company 24.3387 3.72 B 0.1597 0.66 253.1 K 6.16 M
NNN National Retail Properties 9.3344 7.99 B 0.1096 1.19 646.6 K 6.04 M
SKM Sk Telecom Corp ADR 8.8839 13.27 B 0.3166 3.7 654.77 K 5.82 M
UNF Unifirst Corp 45.6391 4.26 B 0.3198 0.71 124.9 K 5.7 M
ELS Equity Lifestyle Properties 8.3372 12.5 B 0.0498 0.6 676.8 K 5.64 M
DRH Diamondrock Hospitality Company 5.3069 2.96 B 0.037 0.7 1.01 M 5.35 M
UNFI United Nat Foods 27.02 2.92 B 0.37 1.39 196.4 K 5.31 M
LPL Lg Display Co. Ltd ADR 13.7638 2.54 B 0.4579 3.44 377.6 K 5.2 M
MATV Mativ Holdings Inc 19.3203 650.71 M 0.2155 1.13 247.2 K 4.78 M
RJF Raymond James Financial 12.6589 32.4 B 0.0946 0.75 362.4 K 4.59 M
RGA Reinsurance Group of America Inc 36.2877 17.97 B 0.1809 0.5 126.2 K 4.58 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BB Blackberry Ltd 71.05 0.43 0.61 878.14 K 62.39 M
PD Precision Drilling Corp 153.60 0.80 0.52 301.17 K 46.26 M
OBE Obsidian Energy Ltd 131.74 0.70 0.53 336.83 K 44.37 M
CNQ Canadian Natural Resources Ltd. 10.6291 0.0938 0.89 4 M 42.55 M
ABX Barrick Mining Corp 30.8989 0.1704 0.55 1.14 M 35.15 M
SU Suncor Energy Inc 22.4055 0.1134 0.51 1.27 M 28.47 M
BNS Bank of Nova Scotia 22.7618 0.1282 0.57 1.19 M 27.05 M
RCI-B Rogers Communications Inc 17.8177 0.2185 1.24 1.44 M 25.7 M
CM Canadian Imperial Bank of Commerce 15.3735 0.0861 0.56 1.18 M 18.19 M
CVE Cenovus Energy Inc 17.5779 0.2434 1.4 947.9 K 16.66 M
K Kinross Gold Corp 16.7273 0.1386 0.84 833.47 K 13.94 M
FM First Quantum Minerals Ltd 15.235 0.1252 0.83 645.35 K 9.83 M
BCE BCE Inc 11.4043 0.135 1.2 829.13 K 9.46 M
TRI Thomson Reuters Corp 21.4159 0.1647 0.78 365.74 K 7.83 M
TRP TC Energy Corp 14.9259 0.1204 0.81 435.56 K 6.5 M
LUN Lundin Mining Corp 3.3925 0.0785 2.37 986.9 K 3.35 M
X TMX Group Ltd 4.0606 0.0361 0.9 575.85 K 2.34 M
ENB Enbridge Inc 10.6658 0.1079 1.02 214.63 K 2.29 M
CSH-UN Chartwell Retirement Residences 3.0241 0.1463 5.08 654.67 K 1.98 M
MG Magna International Inc 7.9953 0.1123 1.42 237.63 K 1.9 M
STLR Stllr Gold Inc 3.84 0.18 4.92 428.1 K 1.64 M
OTEX Open Text Corp 8.2476 0.117 1.44 143.6 K 1.18 M
ITH International Tower Hill Mines Ltd 7.23 0.24 3.43 141.6 K 1.02 M
HBP Helix Biopharm 15.90 1.15 7.8 44.84 K 712.96 K
LNF Leons Furniture 5.7257 0.0491 0.86 109.7 K 628.11 K
EXE Extendicare Inc 3.1445 0.0332 1.07 199 K 625.76 K
HWX Headwater Exploration Inc 4.1833 0.0815 1.99 146.6 K 613.27 K
BIR Birchcliff Energy Ltd 5.977 0.0964 1.64 82.2 K 491.31 K
EDR Endeavour Silver Corp 3.5637 0.0272 0.77 128.14 K 456.65 K
RFA RFA Financial Inc. 21.7167 0.3288 1.54 20.21 K 438.98 K
EDV Endeavour Mining Corp 14.6059 0.0821 0.57 27.95 K 408.23 K
PIF Polaris Infrastructure Inc 3772.3826 143.9841 3.97 89 335.74 K
SEA Seabridge Gold Inc 19.0487 0.184 0.98 17.28 K 329.24 K
MARI Marimaca Copper Corp 13.25 2.75 26.19 24.58 K 325.69 K
TRZ Transat At Inc 21.25 0.21 1 13.94 K 296.14 K
CCL-B CCL Industries Inc 4.5146 0.0745 1.68 65.05 K 293.67 K
TRX Trx Gold Corporation 3.67 0.09 2.51 77.53 K 284.52 K
BCE-PI BCE Inc Pref AI 8.3495 0.0486 0.59 29.59 K 247.09 K
BCE-PA BCE Inc Pref AA 8.1797 0.1444 1.8 26.93 K 220.27 K
ALS Altius Minerals Corp 7.4769 0.0918 1.24 29.31 K 219.14 K
CPX Capital Power Corp 8.419 0.062 0.74 24.25 K 204.15 K
NOA North American Construction Group Ltd 6.2916 0.3933 6.67 30.3 K 190.64 K
CGI CDN General Inv 8.6275 0.0779 0.91 21.1 K 182.07 K
DR Medical Facilities Corp 3.1966 0.057 1.82 41.41 K 132.37 K
LIF Labrador Iron Ore Royalty Corp 5.2312 0.051 0.98 24.45 K 127.92 K
ESM Euro Sun Mining Inc 6.8115 0.4541 7.14 18.12 K 123.44 K
CIGI Colliers International Group Inc 11.5543 0.0799 0.7 10.67 K 123.32 K
BCE-PT Bce Inc Pref T 7.6045 0.0459 0.61 14.3 K 108.74 K
WN-PE George Weston 4.75 Ser V Prf 8.0444 0.0829 1.04 12.36 K 99.43 K
BU Burcon Nutrascience Corp 156.9892 1.4888 0.96 629 98.75 K
BPF-UN Boston Pizza Royalties Income Fund 3.583 0.0208 0.58 27.49 K 98.51 K
BN-PN Brookfield Corporation 6.968 0.0476 0.69 13.11 K 91.34 K
USA Americas Silver Corp 19.50 0.30 1.56 4.32 K 84.24 K
WN-PC George Weston Ser 3 Prf 8.4969 0.1051 1.25 9.9 K 84.12 K
TPX-B Molson Coors Canada Inc 31.6696 0.3465 1.11 2.56 K 81.01 K
PWF-PK Power Finl 4.95 Sr K Prf 8.6316 0.0483 0.56 9.2 K 79.41 K
SLF-PD Sun Life Financial Sr 4 Prf 8.114 0.0641 0.8 9.56 K 77.6 K
SLF-PC Sun Life Financial Sr 3 Prf 8.0868 0.0471 0.59 9.28 K 75.03 K
KEI Kolibri Global Energy Inc 11.00 0.40 3.77 5.99 K 65.89 K
TPX-A Molson Coors Canada Inc 34.454 0.4488 1.32 1.9 K 65.46 K
GFP Greenfirst Forest Products Inc 9.3567 0.0974 1.05 6.96 K 65.09 K
GWO-PI Great West Lifeco 1St I Prf 8.0282 0.0423 0.53 7.65 K 61.41 K
BCE-PC BCE Inc Pref AC 7.5472 0.1232 1.66 7.9 K 59.62 K
CSCI Cosciens Biopharma Inc 51000.00 1200.00 2.41 1 51 K
BCE-PY BCE Inc Pref Y 8.0615 0.0523 0.65 6.21 K 50.09 K
WRG Western Energy Services Corp 1056.00 24.00 2.33 47 49.63 K
SLF-PE Sun Life Financial Sr 5 Prf 8.1481 0.0426 0.53 6.05 K 49.3 K
WN-PD George Weston 5.20 Ser Iv Prf 8.4908 0.1578 1.89 5.3 K 45 K
CSW-A Corby Spirit and Wine Limited 5.9865 0.0384 0.65 7.41 K 44.37 K
TVA-B TVA Group Inc 13.1813 0.4694 3.69 3.27 K 43.05 K
BN-PM Brookfield Corporation 7.0055 0.0477 0.69 5.87 K 41.14 K
CTC Canadian Tire Corp Ltd 45.6906 0.3789 0.84 800 36.55 K
POW-PA Power Corporation of Canada Pref A 9.0853 0.051 0.56 3.9 K 35.43 K
SNDY Sunday Lake Gold Corp. 5.00 0.20 4.17 5.45 K 27.25 K
LBS-PA Life & Banc Split Corp Pref A 4.3266 0.0627 1.47 5.27 K 22.78 K
FFN-PA North American Financial 15 Split Corp 3.4248 0.0257 0.76 6.3 K 21.58 K
MRD Melcor Dev 6.0873 0.1015 1.7 3.21 K 19.52 K
ENB-PA Enbridge Inc Pref A 10.1901 0.1693 1.69 1.9 K 19.36 K
TLG Troilus Gold Corp 32.00 8.00 33.33 443 14.18 K
ELF-PG E-L Financial Corp Ltd Pref G 7.2682 0.071 0.99 1.8 K 13.08 K
PWF-PE Power Financial Corp Pref E 9.1866 0.0896 0.98 1.4 K 12.86 K
RCH Richelieu Hardware Ltd 6.0959 0.0685 1.14 2.02 K 12.31 K
MTY Mty Food Group Inc 7.4202 0.1681 2.32 1.63 K 12.12 K
RCI-A Rogers Communications Inc 18.6968 0.321 1.75 581 10.86 K
TGO Terago Inc 5.10 0.10 2 1.7 K 8.67 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.6706 0.2334 2.24 800 8.54 K
IMP Intermap Tech Corp 18.40 0.10 0.55 450 8.28 K
ATX ATEX Resources Inc. 15.30 0.30 2 480 7.34 K
MSCL Satellos Bioscience Inc 136.80 7.20 5.56 42 5.75 K
CSW-B Corby Spirit and Wine Limited 5.4529 0.1255 2.36 1.01 K 5.53 K
PGIC Premium Global Income Split Corp 58.7548 2.4312 4.32 81 4.76 K
WPK Winpak Ltd 6.5029 0.1121 1.75 627 4.08 K
VCM Vecima Networks Inc 3.0585 0.0167 0.55 1.3 K 3.98 K
FLNT Flint Corp 12.80 0.40 3.23 288 3.69 K
STC Sangoma Technologies Corp 6.09 0.14 2.35 500 3.05 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.649 0.0951 2.68 500 1.82 K
GSY Goeasy Ltd 5.2015 0.246 4.96 100 520.15

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BOTY Lingerie Fighting Championships Inc 17700.00 70.78 K 1200.00 7.27 11.26 K 199.3 M
ERHE ERHC Energy Inc 52.00 863.83 K 1.00 1.96 408.2 K 21.23 M
FRTD Fortitude Group Inc 38.1818 6.3636 20 146.78 K 5.6 M
PARD Poniard Pharmaceuticals Inc 75.20 149 3.20 4.44 46.87 K 3.52 M
TXIC Tongxin International Ltd 9.12 1.23 K 0.61 7.17 248.56 K 2.27 M
PTOI Plastic2Oil Inc 7.20 12.47 K 0.85 13.39 201.38 K 1.45 M
GAMI GAMCO Investors Inc 19.76 536.94 M 0.4531 2.35 54.04 K 1.07 M
XDSL mPhase Technologies Inc 125.00 16.8 K 19.00 17.92 5.25 K 656.88 K
CBKCQ Christopher & Banks Corporation 7.0222 3.86 K 0.0645 0.93 91.81 K 644.69 K
ERINQ Erin Energy Corporation 11.2607 21.53 K 0.5411 5.05 47.2 K 531.56 K
CBRI CMTSU Liquidation Inc 3.58 0.10 2.87 131.63 K 471.22 K
SYNE Synthesis Energy Systems Inc 62.6944 157 0.6144 0.99 6.59 K 413.28 K
ULTRF Ultrapetrol (Bahamas) Limited 4.94 14.07 K 0.03 0.61 69.78 K 344.73 K
CYRNQ CYRNQ 73.80 0.40 0.54 2.04 K 150.55 K
SPDC Speed Commerce Inc 34.112 603 0.512 1.52 3.89 K 132.59 K
PSRU Valiant Eagle Inc 275.00 125.23 K 12.50 4.76 291 80.03 K
AFPW AlumiFuel Power Corporation 3000.00 100.0005 3.45 25 75 K
STTO SITO Mobile Ltd. 7.00 5.13 K 0.35 5.26 8.25 K 57.77 K
BLFE BioLife Sciences Inc 3.7501 318.35 K 1.50 66.66 13.14 K 49.28 K
BAJFF Camrova Resources Inc 14.32 1.02 7.67 3.03 K 43.39 K
PJET Priority Aviation Inc 285.00 98.01 K 10.00 3.64 132 37.62 K
HMNY Helios and Matheson Analytics Inc 586.6126 77.816 15.29 47 27.57 K
NPHC Nutra Pharma Corp 14.00 1.43 M 0.40 2.94 1.6 K 22.47 K
VALV Shengkai Innovations Inc 10.4998 42.98 K 0.1798 1.74 1.45 K 15.22 K
CUBT Curative Biotechnology Inc 30.00 7.16 M 3.75 14.29 339 10.17 K
SRSCQ Sears Canada Inc 10.4647 0.4503 4.5 900 9.42 K
ITVI Interact-TV Inc 7800.00 2.46 M 4799.9995 160 1 7.8 K
GTKP GateKeeper USA Inc 3.75 0.60 19.05 500 1.88 K
PPJE PPJ Healthcare Enterprises Inc 300.00 100.00 50 4 1.2 K
WDBG Woodbrook Group Holdings Inc 162.1622 42 18.0181 12.5 4 648.65
HBRM Herborium Group Inc 12.00 1.09 M 1.00 9.09 43 516
ELCO Elcom International Inc 11.00 16.57 M 1.10 11.11 8 88
GDET GD Entertainment & Technology Inc 800000.00 447.19 K 170000.00 26.98 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 336.00 24.00 7.69 347 K 116.59 M
KIP Kiplin Metals Inc 461.70 40.50 9.62 15 K 6.93 M
AZR Azarga Metals Corp 117.50 367.62 K 7.50 6.82 58.46 K 6.87 M
UCU Ucore Rare Metals Inc 5.30 0.80 17.78 1.01 M 5.37 M
MYID Killi Ltd 83.7055 2.2325 2.74 55.58 K 4.65 M
BQE BQE Water Inc 119.00 5.00 4.39 24 K 2.86 M
SIEN Sienna Resources Inc. 9.50 1.00 11.76 299.45 K 2.84 M
SILV Silver Valley Metals Corp. 19.44 0.54 2.86 137.2 K 2.67 M
BARU Baru Gold Corp 44.2583 0.6854 1.57 29.48 K 1.3 M
EMR Emgold Mining Corporation 33.00 1.00 3.13 12.55 K 414.18 K
CKG Chesapeake Gold Corp 7.92 0.42 5.6 40.84 K 323.43 K
GSVR Guanajuato Silver Company Ltd 3.06 0.09 3.03 72.72 K 222.51 K
WGO White Gold Corp 4.30 0.05 1.18 19 K 81.7 K
TIE Coloured Ties Capital Inc. 4.0118 0.1294 3.33 19.48 K 78.13 K
GCOM Green Shift Commodities Ltd. 9.60 0.20 2.13 7.75 K 74.4 K
CTN Centurion Minerals Ltd 335.9993 4.80 1.45 125 42 K
SC-H Serrano Resources Ltd 17.50 1.00 6.06 2.23 K 38.97 K
SGQ SouthGobi Resources Ltd 16.65 0.15 0.91 1.9 K 31.63 K
IFOS Itafos Inc 292.8261 292.6448 161414.67 101 29.58 K
CTH CoTec Holdings Corp. 560.00 20.00 3.7 47 26.32 K
ADD Arctic Star Exploration Corp 12.00 2.40 25 2.12 K 25.43 K
QGR Q-Gold Resources Ltd 38.40 7.68 25 420 16.13 K
EON EON Lithium Corp. 40.00 1.00 2.56 401 16.04 K
PWM Power Metals Corp 3.90 0.30 8.33 3.83 K 14.95 K
PURO Platauro Metals Corp. 55.0918 8.3472 17.86 240 13.22 K
IB IBC Advanced Alloys Corp 10.20 1.20 13.33 1.25 K 12.75 K
CUCU Global Copper Corp. 5.25 0.30 6.06 1.85 K 9.7 K
HAY Hayasa Metals Inc. 57.60 5.40 10.34 150 8.64 K
WINS Winshear Gold Corp 23.3103 0.37 1.61 353 8.23 K
LMG Lincoln Gold Mining Inc 220.00 10.00 4.76 28 6.16 K
JSPX JasperX Technologies Inc. 220.00 10.00 4.76 28 6.16 K
ZC Zimtu Capital Corp 6.75 0.25 3.85 880 5.94 K
TGX True North Gems Inc 300.00 30.00 11.11 16 4.8 K
SGLD Scorpio Gold Corporation 9.18 1.44 18.6 417 3.83 K
CPAU CopAur Minerals Inc 40.00 8.00 25 64 2.56 K
NTH Nord Precious Metals Mining Inc. 21.0158 7.8809 60 91 1.91 K
USS Uniserve Communications Corporation 7.8947 1.3158 20 146 1.15 K
COMP Uniserve Communications Corporation 7.8947 1.3158 20 146 1.15 K
LMS Less Mess Storage Inc. 6.60 0.20 3.12 137 904.2
ORS Orestone Mining Corp 38.40 4.80 14.29 4 153.6
© 2026 - CastFwd Corp.