Gainers for 5 February 2010 from 00:00:00 until 23:59:59

Gainers for 5 February 2010 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 1276.00 2.9 M 18.00 1.43 184.69 K 235.66 M
TGB Taseko Mines Ltd 4.25 2.5 B 0.08 1.92 7.22 M 30.68 M
NG Novagold Resources Inc 5.0537 2.47 B 0.2802 5.87 4.65 M 23.52 M
SVM Silvercorp Metals Inc 4.4831 1.92 B 0.3074 7.36 2.66 M 11.94 M
GTE Gran Tierra Energy Inc 48.00 335.05 M 1.20 2.56 213.17 K 10.23 M
NOG Northern Oil and Gas 90.257 2.68 B 0.5666 0.63 51.47 K 4.65 M
NAK Northern Dynasty Minerals 8.37 294.93 M 0.22 2.7 425.87 K 3.56 M
TRX Tanzanian Royalty Exploration Corp 3.81 288.18 M 0.07 1.87 873.62 K 3.33 M
ITP IT Tech Packaging Inc 102.6622 978.9 K 5.9303 6.13 25.65 K 2.63 M
THM International Tower Hill Mines Ltd 5.6991 407.02 M 0.2279 4.17 450.51 K 2.57 M
FSP Franklin Street Properties 5.0708 41.76 M 0.0818 1.64 424.1 K 2.15 M
PRK Park National Corp 26.4827 3.19 B 0.2024 0.77 77.4 K 2.05 M
GAU Galiano Gold Inc 5.70 596.43 M 0.14 2.52 323.8 K 1.85 M
SEB Seaboard Corporation 1203.5764 3.59 B 16.4741 1.39 1.2 K 1.44 M
UEC Uranium Energy 3.15 3.3 B 0.04 1.29 411.44 K 1.3 M
GORO Gold Resource Corp 7.1036 544.27 M 0.2229 3.24 174.95 K 1.24 M
CPHI China Pharma Holdings 330.00 22.29 M 4.00 1.23 2.41 K 793.98 K
STXS Stereotaxis Inc 37.2562 84.49 M 0.2816 0.76 16.87 K 628.36 K
TMP Tompkinstrustco 21.6044 1.44 B 0.7277 3.49 26.2 K 566.04 K
APT Alpha Pro Tech 3.39 63.07 M 0.16 4.95 128.14 K 434.41 K
NNVC Nanoviricides Inc 72.10 31.41 M 0.70 0.98 4.4 K 317.31 K
CATX Perspective Therapeutics Inc 10.70 107.66 M 0.20 1.9 16.19 K 173.23 K
ESP Espey Mfg. & Electronics 9.8341 139.82 M 0.1968 2.04 8.9 K 87.52 K
COHN Cohen & CO Inc 24.4798 31.45 M 0.343 1.42 2.2 K 53.76 K
CEV Eaton Vance California Muni Income Trust 5.3674 72.87 M 0.1027 1.95 8.46 K 45.42 K
WYY Widepoint Corp 7.20 56.59 M 0.30 4.35 6.21 K 44.71 K
TPHS Trinity Pl Hlds Inc 7.658 1.98 M 0.1095 1.45 5.5 K 42.16 K
UUU Universal Security Instruments 4.8416 16.02 M 0.1768 3.79 6.7 K 32.44 K
IPB Merrill Lynch & Company 8.064 0.1828 2.32 1.7 K 13.71 K
REED Reed's, Inc. 435.1184 27.63 M 17.2895 4.14 27 11.75 K
ENSV Enservco Corpporation 4.65 29.09 K 0.12 2.65 1.6 K 7.44 K
UUUU Energy Fuels Inc 11.10 1.75 B 0.875 8.56 216 2.4 K
IOR Income Opportunity Realty Trust 5.965 75.22 M 0.065 1.1 300 1.79 K
AIRI Air Industries Group Inc 130.6387 12.14 M 30.1474 30 2 261.28
PED Pedevco Corp 6384.00 155.65 M 268.7998 4.4 0 0
SDEV Stablecoin Development Corporation 227741.00 57.03 M 2024.375 0.9 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 37.26 102.24 M 0.54 1.47 2.28 K 84.8 K
LINE Linear Minerals Corp. 98.80 6.175 6.67 252 24.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 119.50 0.7187 0.61 386.54 K 46.19 M
FC Feeder Cattle 127.275 1.075 0.85 4.09 K 520.94 K
HE Lean Hogs 66.70 0.55 0.83 3.85 K 256.93 K

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 7.2585 0.1122 1.57 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.8566 5.18 T 0.1022 1.78 850.31 M 4.98 B
MSFT Microsoft Corporation 20.8722 3.89 T 0.1341 0.65 80.96 M 1.69 B
GOOG Alphabet Inc Class C 13.1249 3.6 T 0.1114 0.86 126.71 M 1.66 B
GOOGL Alphabet Inc Class A 13.1865 3.64 T 0.1119 0.86 126.11 M 1.66 B
CSCO Cisco Systems Inc 15.2534 377.07 B 0.3476 2.33 99.15 M 1.51 B
AMZN Amazon.com Inc 5.8695 2.88 T 0.0725 1.25 220.54 M 1.29 B
INTC Intel Corp 12.7089 317.09 B 0.2937 2.37 88.71 M 1.13 B
BIDU Baidu Inc ADR 44.88 26.6 B 0.794 1.8 17.79 M 798.28 M
WMT Walmart Inc. 12.6924 1.02 T 0.114 0.91 46.64 M 591.94 M
AMAT Applied Materials 9.4192 294.02 B 0.3312 3.64 43.78 M 412.41 M
ADBE Adobe Systems Inc 32.77 94.61 B 0.53 1.64 11.88 M 389.35 M
TXN Texas Instruments 15.0356 277.57 B 0.2487 1.68 23.09 M 347.23 M
EBAY Ebay Inc 8.4779 53.08 B 0.097 1.16 37.07 M 314.3 M
MU Micron Technology 8.485 880.6 B 0.0878 1.05 36.41 M 308.97 M
ISRG Intuitive Surg Inc 36.1566 156.71 B 0.4677 1.31 6.95 M 251.46 M
CME CME Group Inc 29.1845 113.81 B 1.1963 4.27 8.54 M 249.37 M
CSX CSX Corp 3.6034 96.42 B 0.0496 1.4 66.29 M 238.87 M
FSLR First Solar Inc 114.19 18.42 B 0.73 0.64 1.97 M 224.51 M
NTAP Netapp Inc 22.3019 35.62 B 0.3597 1.64 9.86 M 219.82 M
AMD Advanced Micro Devices 7.35 875.91 B 0.16 2.23 28.81 M 211.74 M
MRVL Marvell Technology Inc 15.4772 141.05 B 0.1661 1.08 13.34 M 206.49 M
BIIB Biogen Inc 53.53 37.46 B 0.43 0.81 3.64 M 194.78 M
WDC Western Digital Cp 23.6986 110.67 B 0.4268 1.83 7.37 M 174.57 M
CTSH Cognizant Tech Sol 19.2555 28.17 B 0.2381 1.25 8.96 M 172.46 M
MAR Marriot International 21.1679 108.97 B 0.3717 1.79 7.89 M 166.92 M
UAL United Airlines Holdings Inc 12.78 35.51 B 0.42 3.4 12.75 M 162.92 M
VRSN Verisign Inc 19.4911 28.08 B 0.1678 0.87 6.29 M 122.67 M
ADSK Autodesk Inc 23.07 55.26 B 0.12 0.52 5.22 M 120.54 M
ROST Ross Stores Inc 9.7598 74.32 B 0.1635 1.7 11.87 M 115.88 M
CENX Century Aluminum C 11.12 3.37 B 0.12 1.09 10.16 M 113.02 M
INTU Intuit Inc 25.9836 91.31 B 0.1589 0.62 4.34 M 112.69 M
VTRS Viatris Inc 14.4996 23.91 B 0.0891 0.62 7.51 M 108.83 M
ADI Analog Devices 18.5358 192.84 B 0.2756 1.51 5.84 M 108.34 M
STLD Steel Dynamics Inc 10.3803 32.63 B 0.1385 1.35 10.36 M 107.58 M
ZION Zions Bancorp 13.2552 9.68 B 0.3756 2.92 7.97 M 105.58 M
AAL American Airlines Group 5.5527 8.73 B 0.3771 7.29 18.56 M 103.03 M
WYNN Wynn Resorts Ltd 39.0514 8.76 B 0.3373 0.87 2.63 M 102.89 M
TROW T Rowe Price Group 28.2191 23.24 B 0.3465 1.24 3.49 M 98.43 M
KLAC K L A-Tencor Corp 16.2594 198.47 B 0.2711 1.7 5.9 M 95.96 M
ON On Semiconductor 7.49 27.66 B 0.10 1.35 12.52 M 93.78 M
NTRS Northern Trust Corp 33.4282 32.28 B 0.4299 1.3 2.55 M 85.19 M
GEN Gen Digital Inc 6.126 18.04 B 0.075 1.24 13.73 M 84.09 M
TCOM Trip.com Group Ltd ADR 15.2111 27.44 B 0.2053 1.37 4.85 M 73.83 M
HST Host Marriott Financial Trust 6.3209 17.72 B 0.1218 1.96 11.45 M 72.38 M
SWKS Skyworks Solutions 10.644 21.15 B 0.0711 0.67 6.42 M 68.36 M
MCHP Microchip Technology 8.5851 33.49 B 0.1078 1.27 7.53 M 64.62 M
TER Teradyne Inc 8.5571 38.96 B 0.2117 2.54 7.4 M 63.33 M
CSIQ Canadian Solar Inc 22.02 670.82 M 0.95 4.51 2.81 M 61.83 M
SOHU Sohu.com Inc ADR 49.51 350.86 M 0.66 1.35 1.25 M 61.83 M
JBHT J B Hunt Transport 25.9473 21.71 B 0.1702 0.66 2.32 M 60.15 M
AVT Avnet Inc 20.4938 6.91 B 0.3516 1.75 2.63 M 53.85 M
PPLI People Incorporated 3.5086 3.28 B 0.0663 1.93 14.47 M 50.77 M
SLM SLM Corp 3.0001 3.23 B 0.0944 3.25 16.9 M 50.7 M
MTCH Match Group Inc 5.5884 9.47 B 0.1056 1.93 9.06 M 50.61 M
SIRI Sirius XM Holdings 6.8324 10.72 B 0.0794 1.18 7.21 M 49.26 M
PAAS Pan Amer Silver Corp 16.8941 15.46 B 0.9223 5.77 2.73 M 46.17 M
NDAQ Nasdaq Inc 4.929 60.63 B 0.1154 2.4 8.81 M 43.42 M
TMUS T-Mobile US 9.3684 180.02 B 0.1115 1.2 4.35 M 40.77 M
OTEX Open Text Cp 8.5943 6.03 B 0.3801 4.63 4.64 M 39.92 M
REG Regency Centers Corp 18.0466 14.23 B 0.6398 3.68 2.03 M 36.71 M
GRMN Garmin Ltd 18.8943 54.54 B 0.0991 0.53 1.85 M 35.03 M
ALKS Alkermes Plc 11.18 7.9 B 0.66 6.27 3.12 M 34.93 M
UTHR United Therapeutic 56.93 25.18 B 0.48 0.85 598.85 K 34.09 M
MNST Monster Beverage Cp 3.2317 91.02 B 0.0625 1.97 10.16 M 32.85 M
SLAB Silicon Labs Inc 44.53 7.39 B 0.44 1 689.45 K 30.7 M
HSIC Henry Schein Inc 21.1931 9.53 B 0.1098 0.52 1.37 M 29.09 M
PTC Ptc Inc 16.40 21.29 B 0.13 0.8 1.77 M 29.08 M
SSRM Ssr Mining Inc 17.2383 5.42 B 1.0286 6.35 1.68 M 29 M
RGLD Royal Gold Inc 36.6679 21.71 B 2.0816 6.02 767 K 28.12 M
INCY Incyte Corp 10.19 24.66 B 0.18 1.8 2.74 M 27.95 M
SNPS Synopsys Inc 21.17 87.23 B 0.12 0.57 1.3 M 27.52 M
FDS FactSet Research Systems Inc 52.4299 11.73 B 0.5506 1.06 522.91 K 27.42 M
HAIN Hain Celestial Group 7.415 12.69 M 0.15 2.06 3.54 M 26.25 M
SLGN Silgan Holdings 11.8687 4.32 B 0.1732 1.48 2.16 M 25.64 M
JBLU Jetblue Airways Cp 4.78 1.42 B 0.06 1.27 5.27 M 25.2 M
MPWR Monolithic Power Sys 16.6099 67.81 B 0.3931 2.42 1.48 M 24.59 M
TRMB Trimble Navigation 12.13 12.76 B 0.31 2.62 2 M 24.26 M
SEAC Sea Change Intl IN 131.80 8.4 M 2.80 2.17 157.95 K 20.82 M
KLIC Kulicke and Soffa 5.487 3.61 B 0.5218 10.51 3.78 M 20.72 M
ITRI Itron Inc 60.64 4.21 B 0.56 0.93 330.29 K 20.03 M
TXRH Texas Roadhouse Inc 9.6442 12.21 B 0.3801 4.1 1.96 M 18.94 M
CAR Avis Budget Group 10.0331 4.43 B 0.0665 0.67 1.84 M 18.43 M
UPBD Upbound Group Inc. 22.09 1.46 B 0.21 0.96 823 K 18.18 M
ADTN Adtran Inc 16.1412 393.56 M 0.1752 1.1 1.12 M 18.06 M
ARCB Arcbest Corp 19.6805 3.01 B 0.4679 2.44 823.5 K 16.21 M
WAFD Washington Federal 12.4788 2.18 B 0.0798 0.64 1.25 M 15.58 M
POWI Power Integratn 14.2748 2.47 B 0.1774 1.26 1.08 M 15.41 M
AMKR Amkor Technology 5.3096 8.95 B 0.1023 1.96 2.75 M 14.61 M
HLIT Harmonic Inc 6.05 1.13 B 0.15 2.54 2.33 M 14.08 M
FORM Formfactor Inc 15.42 6.86 B 0.22 1.45 890.94 K 13.74 M
DHC Diversified Healthcare Trust 8.4813 1.75 B 0.1516 1.82 1.54 M 13.09 M
WERN Werner Enterprise 12.4724 1.68 B 0.1204 0.97 1.03 M 12.85 M
IBKR Interactive Brokers 4.1083 139.36 B 0.1344 3.38 3.12 M 12.82 M
MLKN Millerknoll Inc 12.4544 1.45 B 0.2585 2.12 988.18 K 12.31 M
BRKR Bruker Corp 12.301 9.38 B 0.5369 4.56 959.2 K 11.8 M
PPC Pilgrim's Pride 5.8782 6.7 B 0.1857 3.26 2 M 11.73 M
KELYA Kelly Svcs Cl A 13.0562 476 M 2.1692 19.92 897.08 K 11.71 M
JACK Jack IN The Box Inc 16.8783 282.9 M 0.1048 0.62 653.84 K 11.04 M
ENTG Entegris Inc 4.0788 22.52 B 0.1341 3.4 2.69 M 10.98 M
OSIS O S I Systems Inc 25.79 3.03 B 0.23 0.9 422.02 K 10.88 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 11.5669 352.05 B 0.1928 1.7 297.68 M 3.44 B
GS Goldman Sachs Group 115.7496 264.37 B 2.6129 2.31 18.76 M 2.17 B
FCX Freeport-Mcmoran Inc 25.2338 85.07 B 1.254 5.23 74.93 M 1.89 B
WFC Wells Fargo & Company 17.9323 257.44 B 0.2354 1.33 68.48 M 1.23 B
C Citigroup Inc 23.6567 205.26 B 0.2939 1.26 46.75 M 1.11 B
BB Blackberry Ltd 67.75 5.22 B 1.58 2.39 15.49 M 1.05 B
ORCL Oracle Corporation 19.405 390.8 B 0.3625 1.9 45.92 M 891.07 M
BRK-B Berkshire Hathaway Inc (Class B) 73.57 1.27 T 0.96 1.32 11.74 M 863.56 M
WMT Walmart Stores 12.7228 1 T 0.1143 0.91 46.64 M 593.36 M
HPQ HP Inc 13.4898 26.48 B 0.0827 0.62 43.45 M 586.11 M
NEM Newmont Mining Corp 32.573 117.57 B 1.8953 6.18 17.17 M 559.3 M
CAT Caterpillar Inc 34.8101 274.65 B 0.2354 0.68 15.99 M 556.6 M
BRK-A Berkshire Hathaway Inc (Class A) 110000.1016 1.27 T 1100.1016 1.01 4.81 K 529.21 M
RIG Transocean Inc 66.8343 6.19 B 0.5172 0.78 7.38 M 493 M
MS Morgan Stanley 19.108 298.37 B 0.4416 2.37 25.55 M 488.23 M
VALE Vale S.A. ADR 9.568 48.01 B 0.2007 2.14 47.14 M 451.08 M
PNC PNC Bank 32.747 92.17 B 0.4806 1.49 12.99 M 425.47 M
AXP American Express Company 30.0821 214.98 B 0.2543 0.85 13.02 M 391.79 M
TM Toyota Motor Corp Ltd 51.5456 250.21 B 2.0216 4.08 7.53 M 387.88 M
AA Alcoa Corp 26.0824 10.49 B 0.5343 2.09 14.66 M 382.4 M
T American Telephone and Telegraph Inc. 7.071 149.42 B 0.0588 0.84 50.88 M 359.81 M
USB U.S. Bancorp 14.6228 94.22 B 0.1952 1.35 22.49 M 328.88 M
MSI Motorola Solutions 20.1717 87.83 B 0.2521 1.27 15.58 M 314.3 M
SU Suncor Energy Inc 17.7791 80.49 B 0.1671 0.95 17.16 M 305.1 M
MGM MGM Resorts International 10.3346 8.47 B 0.1417 1.39 29.04 M 300.14 M
LVS Las Vegas Sands 9.9521 26.16 B 0.2154 2.21 29.59 M 294.5 M
SCHW The Charles Schwab Corp 14.6423 160.79 B 0.3889 2.73 19.73 M 288.92 M
TECK Teck Resources Ltd 23.9394 29.55 B 0.1798 0.76 11.69 M 279.81 M
SPG Simon Property Group 34.2649 88.44 B 1.8263 5.63 7.97 M 273.16 M
STT State Street Corp 29.5026 47.19 B 0.1905 0.65 8.36 M 246.76 M
COF Capital One Financial Corp 27.4898 117.35 B 0.3188 1.17 8.87 M 243.83 M
TRV The Travelers Companies Inc 34.5056 82.62 B 0.3774 1.11 6.75 M 232.79 M
IPI Intrepid Potash Inc 247.5082 439.82 M 1.2569 0.51 907.83 K 224.7 M
CLF Cleveland-Cliffs Inc 34.7843 7.22 B 1.2182 3.63 6.42 M 223.19 M
NUE Nucor Corp 26.2271 57.11 B 0.6223 2.43 8.42 M 220.87 M
AEM Agnico-Eagle Mines Ltd 41.5332 90.21 B 2.9032 7.52 5.15 M 213.79 M
CX Cemex S.A.B. DE C.V. ADR 7.0354 15.22 B 0.2784 4.12 30.27 M 212.93 M
UNP Union Pacific Corp 21.8958 180.72 B 0.3949 1.84 9.67 M 211.64 M
IP International Paper Company 17.2519 18.23 B 0.3957 2.35 11.82 M 203.96 M
GAP Gap Inc 12.3131 7.4 B 0.2478 2.05 16.25 M 200.11 M
MOS Mosaic Company 41.4761 6.97 B 0.8795 2.17 4.79 M 198.54 M
BHP BHP Billiton Ltd ADR 25.4212 202.02 B 0.2902 1.15 7.77 M 197.63 M
GNW Genworth Financial Inc 13.85 3.09 B 0.26 1.91 13.78 M 190.87 M
AON AON Plc 33.6147 71.77 B 0.7618 2.32 5.68 M 190.8 M
WOLF Wolfspeed 56.6187 1.4 B 0.98 1.76 3.23 M 182.7 M
CNX CNX Resources Corp 35.4895 5.22 B 0.6396 1.84 4.97 M 176.55 M
KGC Kinross Gold Corp 14.8854 24.46 B 0.6845 4.82 11.36 M 169.16 M
HIG Hartford Financial Services Group 17.0967 36.76 B 0.247 1.47 9.84 M 168.18 M
TSN Tyson Foods 10.6705 20.69 B 0.4807 4.72 15.74 M 167.91 M
WPM Wheaton Precious Metals 11.7878 59.86 B 0.5861 5.23 14.16 M 166.86 M
PCG Pacific Gas & Electric Company 30.686 29.18 B 0.41 1.35 5.16 M 158.46 M
BBY Best Buy Company 20.8668 21.83 B 0.134 0.65 7.3 M 152.28 M
RIO Rio Tinto Plc ADR 18.3916 134.92 B 0.2232 1.23 8.06 M 148.18 M
ADM Archer Daniels Midland 19.7471 34.69 B 0.3548 1.83 7.46 M 147.24 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 77.63 0.95 1.24 1.66 M 128.74 M
AZO Autozone 155.38 52.46 B 0.98 0.63 820.77 K 127.53 M
TFC Truist Financial Corp 15.4733 59.89 B 0.3262 2.15 8.19 M 126.74 M
PRU Prudential Financial Inc 26.0423 42.38 B 0.1717 0.66 4.76 M 123.91 M
OI Owens-Illinois 26.3055 763.56 M 0.9213 3.63 4.55 M 119.82 M
IAG Iamgold Corp 13.0706 9.89 B 0.7002 5.66 9 M 117.66 M
LUV Southwest Airlines Company 9.6943 22 B 0.2233 2.36 12.13 M 117.63 M
WAT Waters Corp 57.47 45.38 B 1.29 2.3 2.03 M 116.63 M
ICE Intercontinental Exchange 16.8058 99.76 B 0.495 3.03 6.86 M 115.25 M
EGO Eldorado Gold Corp 59.0199 8.24 B 3.0585 5.47 1.94 M 114.75 M
RVTY RVTY 19.0025 17.23 B 0.6483 3.53 6.01 M 114.24 M
MCO Moody's Corp 22.5907 87.63 B 0.785 3.6 5.02 M 113.48 M
ALL Allstate Corp 20.0603 66.23 B 0.1527 0.77 5.58 M 111.87 M
RMD Resmed Inc 22.7587 33.69 B 1.6458 7.8 4.91 M 111.79 M
CMI Cummins Inc 34.4511 62.25 B 0.2593 0.76 3.21 M 110.76 M
CAG Conagra Brands Inc 9.7947 7.03 B 0.2316 2.42 11.18 M 109.5 M
VNO Vornado Realty Trust 25.9281 7.07 B 0.4599 1.81 4.19 M 108.74 M
ROK Rockwell Automation Inc 34.8624 44.78 B 0.4312 1.25 3.07 M 107.06 M
HL Hecla Mining Company 4.49 8.8 B 0.2968 7.08 23.38 M 104.96 M
SCCO Southern Copper Corp 14.0889 140.01 B 0.512 3.77 7.13 M 100.48 M
RF Regions Financial Corp 3.9833 24.53 B 0.0386 0.98 24.82 M 98.85 M
NSC Norfolk Southern Corp 32.7273 73.65 B 0.1876 0.58 3.01 M 98.56 M
AU Anglogold Ashanti Ltd ADR 30.4082 43.64 B 1.3629 4.69 3.05 M 92.85 M
PPG PPG Industries 21.261 27.07 B 0.2223 1.06 4.34 M 92.27 M
ATI Allegheny Technologies Inc 35.7759 24.87 B 1.0997 3.17 2.57 M 91.8 M
PSA Public Storage 42.6573 62.14 B 0.522 1.24 2.08 M 88.72 M
AMP Ameriprise Financial Services 26.9198 45.09 B 0.22 0.82 3.26 M 87.87 M
CVSA Covista Inc. 57.9573 3.93 B 0.2889 0.5 1.51 M 87.56 M
GFI Gold Fields Ltd ADR 7.0013 31.86 B 0.2891 4.31 12.45 M 87.16 M
GEN Genesis Healthcare Inc 6.126 0.075 1.24 13.73 M 84.09 M
MTB M&T Bank Corp 45.6393 31.78 B 1.2749 2.87 1.78 M 81.04 M
PBI Pitney Bowes Inc 9.6229 2.11 B 0.448 4.88 8.04 M 77.33 M
KIM Kimco Realty Corp 6.1771 16.98 B 0.1477 2.45 12.13 M 74.92 M
VMRK Vivmark Residential 15.9735 49.47 B 0.1211 0.76 4.66 M 74.45 M
BFH Bread Financial Hldgs Inc 29.8056 3.74 B 1.2127 4.24 2.42 M 72.07 M
MUR Murphy Oil Corp 28.1179 5.28 B 0.2051 0.73 2.53 M 71.03 M
FMC FMC Corp 17.2651 810.46 M 0.7509 4.55 4.1 M 70.8 M
CDE Coeur Mining Inc 14.82 14.29 B 0.83 5.93 4.78 M 70.77 M
SID Companhia Siderurgica Nacional ADR 5.757 834.93 M 0.0645 1.13 12.26 M 70.56 M
BXP Boston Properties 34.8348 11.33 B 0.5884 1.72 2 M 69.58 M
CCJ Cameco Corp 21.6112 30.81 B 0.3035 1.42 3.16 M 68.2 M
DVA Davita Healthcare Partners Inc 30.215 10.98 B 0.335 1.12 2.25 M 67.9 M
BVN Compania Mina Buenaventura S.A. ADR 26.4271 6.31 B 0.3863 1.48 2.52 M 66.5 M
VYX NCR Voyix Corporation 7.9632 1.38 B 0.0982 1.25 7.79 M 62.05 M
MTD Mettler-Toledo International 96.94 34.59 B 0.65 0.68 620.35 K 60.14 M
DOC Physicians Realty Trust 7.7981 14.51 B 0.0723 0.94 7.69 M 59.99 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 8450.375 288.5493 3.54 509.39 K 4.3 B
TECK-B Teck Resources Limited 25.6217 0.2323 0.91 9.52 M 243.88 M
ELD Eldorado Gold 63.6031 3.2691 5.42 3.66 M 232.53 M
ABX Barrick Mining Corp 28.4908 1.482 5.49 6.9 M 196.52 M
PD Precision Drilling Corp 170.60 2.60 1.55 1.14 M 194.25 M
BB Blackberry Ltd 72.55 1.59 2.24 1.91 M 138.51 M
SU Suncor Energy Inc 19.0291 0.1133 0.6 6.96 M 132.52 M
ELR Eastern Platinum Ltd 12.20 0.10 0.83 7.77 M 94.74 M
K Kinross Gold Corp 16.0689 0.8749 5.76 3.98 M 63.91 M
IMG Iamgold Corp 13.8599 0.6711 5.09 4.15 M 57.55 M
BNS Bank of Nova Scotia 21.0696 0.3376 1.63 2.22 M 46.67 M
BBD-B Bombardier Inc Series B 121.3207 3.5617 3.02 373.18 K 45.27 M
WPM Wheaton Precious Metals Corp 12.5372 0.5803 4.85 3.58 M 44.94 M
AEM Agnico Eagle Mines Ltd 44.0684 3.1985 7.83 994.43 K 43.82 M
BCE BCE Inc 11.3566 0.1151 1.02 3.4 M 38.62 M
CCO Cameco Corp 23.1198 0.2542 1.11 1.61 M 37.31 M
CM Canadian Imperial Bank of Commerce 14.4273 0.1109 0.77 2.39 M 34.45 M
CNR Canadian National Railway Co. 19.9209 0.1377 0.7 1.64 M 32.67 M
BBD-A Bombardier Inc 136.25 4.25 3.22 201.15 K 27.41 M
BN Brookfield Corporation 3.9984 0.0549 1.39 3.81 M 15.21 M
ATRL Atkinsrealis Group Inc 40.9829 0.2616 0.64 290.51 K 11.91 M
CLS Celestica Inc Sv 10.71 0.08 0.75 1.03 M 11.08 M
TKO Taseko Mines Ltd 4.53 0.05 1.12 2.37 M 10.72 M
OTEX Open Text Corp 9.3795 0.3664 4.07 1.13 M 10.64 M
S Sherritt Intl Rv 5.8323 0.2176 3.88 1.66 M 9.66 M
X TMX Group Ltd 3.5448 0.0561 1.61 2.67 M 9.45 M
FNV Franco-Nevada Corp 22.3668 0.6358 2.93 416.3 K 9.31 M
SAP Saputo Inc 10.9932 0.0916 0.84 782.8 K 8.61 M
GTE Gran Tierra Energy Inc 51.70 1.40 2.78 165.88 K 8.58 M
TA Transalta Corp 12.4409 0.0948 0.77 688.7 K 8.57 M
T Telus Corp 3.7071 0.033 0.9 2.17 M 8.05 M
WCN Waste Connections Inc 19.1925 0.3145 1.67 383.08 K 7.35 M
PAAS Pan American Silver Corp 18.0155 0.8503 4.95 366.3 K 6.6 M
AGI Alamos Gold Inc Cls A 10.2196 0.7105 7.47 549.2 K 5.61 M
CFW Calfrac Well Services Ltd 599.50 5.75 0.97 9.24 K 5.54 M
SVM Silvercorp Metals Inc 4.7593 0.221 4.87 1.1 M 5.24 M
CHR Chorus Aviation Inc 23.194 0.2263 0.99 189.58 K 4.4 M
RBA Rb Global Inc 15.5498 0.1338 0.87 255.69 K 3.98 M
ITH International Tower Hill Mines Ltd 6.37 0.22 3.58 613 K 3.9 M
SSRM Ssr Mining Inc 18.4264 0.9769 5.6 198 K 3.65 M
FFH Fairfax Financial Holdings Ltd 271.2819 5.5835 2.1 12.76 K 3.46 M
CAE Cae Inc 7.4491 0.059 0.8 387.65 K 2.89 M
NG Novagold Res Inc 4.8103 0.2417 5.29 599.51 K 2.88 M
CEF Sprott Physical Gold Silver Trust 13.657 0.2188 1.63 193 K 2.64 M
ATS Ats Corp 7.25 0.16 2.26 311.7 K 2.26 M
EMA Emera Incorporated 11.0097 0.1258 1.16 196.72 K 2.17 M
CG Centerra Gold Inc 4.75 0.1764 3.86 408.2 K 1.94 M
DPM Dundee Precious Metals Inc 3.0682 0.1491 5.11 595.94 K 1.83 M
GAU Galiano Gold Inc 6.07 0.12 2.02 295.5 K 1.79 M
NDM Northern Dynasty Minerals Ltd 9.05 0.33 3.78 177.4 K 1.61 M
LGD Liberty Gold Corp 17.36 0.92 5.6 90.81 K 1.58 M
DOL Dollarama Inc 3.2226 0.0437 1.37 464.4 K 1.5 M
AG First Majestic Silver Corp 3.2957 0.0987 3.09 431.11 K 1.42 M
CFP Canfor Corp 7.51 0.07 0.94 179.5 K 1.35 M
BEP-UN Brookfield Renewable Partners L.P 3.5583 0.0665 1.9 340.48 K 1.21 M
SEA Seabridge Gold Inc 20.0533 0.2914 1.47 58.47 K 1.17 M
QBR-B Quebecor Inc 5.7017 0.0433 0.77 197.2 K 1.12 M
LAR Lithium Argentina Ag 3.442 0.0805 2.39 324.26 K 1.12 M
ESI Ensign Energy Services Inc 4.1443 0.1219 3.03 256.96 K 1.06 M
AGF-B AGF Management Limited 6.0094 0.1356 2.31 174.32 K 1.05 M
RUS Russel Metals 6.7366 0.1289 1.95 155.1 K 1.04 M
WTE Westshore Terminals Investment Corp 6.1871 0.0567 0.92 163.85 K 1.01 M
STN Stantec Inc 11.3157 0.1658 1.49 88.81 K 1 M
PNP Pinetree Capital Ltd 352.00 14.00 4.14 2.82 K 992.99 K
TOT Total Energy Services Inc 5.4611 0.0368 0.68 178.1 K 972.61 K
NPI Northland Power Inc 4.3869 0.0613 1.42 217.47 K 954.01 K
PSI Pason Systems Inc 5.9868 0.1136 1.93 152.68 K 914.09 K
OGC Oceanagold Corp 5.2945 0.0274 0.52 159.57 K 844.83 K
EDR Endeavour Silver Corp 3.2364 0.2636 8.87 259.74 K 840.63 K
CCL-B CCL Industries Inc 4.318 0.0492 1.15 178.93 K 772.6 K
DSG Descartes Sys 6.29 0.04 0.64 120.81 K 759.92 K
CGO Cogeco Inc Sv 19.8513 0.524 2.71 33.8 K 670.93 K
LNR Linamar Corp 12.2249 0.0914 0.75 48.62 K 594.4 K
MDI Major Drilling Grp 7.3786 0.1117 1.54 74.85 K 552.32 K
III Imperial Metals Corp 7.10 0.25 3.65 69.2 K 491.31 K
TRX Trx Gold Corporation 4.10 0.08 1.99 111.64 K 457.73 K
DCM Data Communications Mgmt Corp 324.5305 7.9 M 6.7812 2.13 1.18 K 381.97 K
TCL-A Transcontinental Inc 5.3534 0.0787 1.49 64.58 K 345.73 K
NWC The North West Company Inc 8.6288 0.0672 0.78 36.76 K 317.23 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.1486 0.0452 0.56 32.95 K 268.46 K
LIF Labrador Iron Ore Royalty Corp 5.5871 0.0753 1.37 47.91 K 267.66 K
BDT Bird Construction Inc 4.636 0.0941 2.07 51.9 K 240.61 K
EDV Endeavour Mining Corp 14.6879 0.4923 3.47 11.34 K 166.56 K
CGI CDN General Inv 8.4048 0.0501 0.6 18.2 K 153 K
WN-PE George Weston 4.75 Ser V Prf 8.2476 0.1202 1.48 17.8 K 146.77 K
TGO Terago Inc 4.14 0.09 2.22 35.1 K 145.31 K
WSP WSP Global Inc 16.056 0.1037 0.65 9 K 144.55 K
USA Americas Silver Corp 19.20 0.90 4.92 7.27 K 139.64 K
BPF-UN Boston Pizza Royalties Income Fund 3.7228 0.1101 3.05 36.49 K 135.86 K
VNP 5N Plus Inc 4.98 0.08 1.63 26.8 K 133.46 K
PWF-PH Power Financial Corp Pref H 9.3282 0.0775 0.84 13.06 K 121.79 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.9062 0.0239 0.62 30.27 K 118.24 K
PWF-PA Power Financial Corp Pref A 10.9918 0.0597 0.55 9.38 K 103.16 K
SNDY Sunday Lake Gold Corp. 6.20 0.40 6.9 15.46 K 95.88 K
SII Sprott Inc 24.1125 0.9578 4.14 3.52 K 84.88 K
VLN Velan Inc Sv 11.8427 0.4599 4.04 6.4 K 75.79 K
GRT-UN Granite Real Estate Investment Trust 5.9057 0.0409 0.7 11.21 K 66.17 K
FC Firm Capital Mortgage Inv. Corp 3.1145 0.0391 1.27 20.28 K 63.17 K
TVA-B TVA Group Inc 13.3964 0.6454 5.06 3.07 K 41.13 K
BBD-PB Bombardier Inc Pref B 4.1456 0.0611 1.5 8.95 K 37.11 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ONCI On4 Communications Inc 56720.25 6095.25 12.04 659 37.38 M
HOS Hornbeck Offshore Services, Inc 10.54 1.82 B 0.24 2.33 2.23 M 23.52 M
LNWO Light & Wonder, Inc. 13.71 6.2 B 0.17 1.26 977.8 K 13.41 M
CDVIQ Cal Dive International Inc 6.82 9.86 K 0.08 1.19 1.13 M 7.72 M
PARD Poniard Pharmaceuticals Inc 64.00 149 2.40 3.9 24.06 K 1.54 M
CBRI CMTSU Liquidation Inc 3.38 8.16 K 0.10 3.05 238.16 K 804.97 K
PEHD Perigee Holdings Inc. 712.00 130 24.00 3.49 1.12 K 798.86 K
CBKCQ Christopher & Banks Corporation 6.3876 0.3812 6.35 116.69 K 745.38 K
CGIP Celadon Group Inc 9.7222 5.66 K 0.4349 4.68 76.2 K 740.85 K
SGRCF San Gold Corporation 3.2144 0.1844 6.09 187.78 K 603.59 K
GAMI GAMCO Investors Inc 16.3998 536.94 M 0.2526 1.56 20.8 K 341.08 K
LCU Lion Copper Corp. Common Shares 35.10 70.29 M 2.43 7.44 8.14 K 285.75 K
CALIQ China Auto Logistics Inc. 26.5793 484 0.9594 3.74 8.14 K 216.33 K
SPDC Speed Commerce Inc 32.00 603 0.32 1.01 4.22 K 135.1 K
PSRU Valiant Eagle Inc 350.00 125.23 K 35.00 11.11 303 106.05 K
WNBD Winning Brands Corporation 5.95 20.99 K 0.45 8.18 14.32 K 85.2 K
XDSL mPhase Technologies Inc 132.00 16.8 K 2.00 1.54 450 59.4 K
EARI Entertainment Arts Research Inc 94.00 1.11 M 2.00 2.17 615 57.81 K
PTRC Petro River Oil Corp 330.00 10.00 3.13 159 52.47 K
EVKG Ever-Glory International Group Inc. 4.15 2.92 K 0.04 0.97 11 K 45.65 K
CYRNQ CYRNQ 77.40 799 1.00 1.31 388 30.03 K
BRDCY Bridgestone Corporation 4.9323 33.02 B 0.1144 2.37 4.94 K 24.35 K
SIMPQ Simply Inc 265.00 1.55 K 2.50 0.95 86 22.79 K
TGHI Touchpoint Group Holdings Inc 5314.2861 344.25 K 814.2856 18.1 3 15.94 K
SRSCQ Sears Canada Inc 10.684 0.2067 1.97 1.01 K 10.76 K
DKAM Drinks Americas Holdings Ltd 48.75 278.3 K 7.50 18.18 193 9.41 K
STTO SITO Mobile Ltd. 6.00 5.13 K 0.20 3.45 1.41 K 8.46 K
EBWK Enigma-Bulwark Ltd. 10.70 13.66 K 0.20 1.9 510 5.46 K
GSFI Green Stream Holdings Inc 2382.5974 654.18 K 105.8931 4.65 1 2.38 K
FONU FonU2 Inc 80.00 16.00 25 19 1.52 K
CCTL Coin Citadel 11.00 37 0.90 8.91 98 1.08 K
LGBI Cannabiz Mobile Inc 18.00 64.81 K 1.20 7.14 55 990
GRCU Green Cures & Botanical Distribution Inc 4595.50 722.67 K 656.50 16.67 0 0
AXPWQ Axion Power International Inc 945000.00 9.6 K 49000.00 5.47 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBU Gabriel Resources Ltd 39.30 1.00 2.61 575.25 K 22.61 M
MYID Killi Ltd 87.0535 2.232 2.63 243.41 K 21.19 M
BQE BQE Water Inc 118.00 3.00 2.61 172.69 K 20.38 M
AEP Atlas Engineered Products Ltd 40.00 4.00 11.11 360 K 14.4 M
AXL Arrow Exploration Corp 46.1538 1.7094 3.85 104 K 4.8 M
OYL CGX Energy Inc 15.10 1.20 8.63 128.05 K 1.93 M
KG Klondike Gold Corp 6.75 1.50 28.57 152 K 1.03 M
SILV Silver Valley Metals Corp. 16.74 0.27 1.64 50.2 K 840.35 K
VO ValOre Metals Corp 4.50 1.10 32.35 100.7 K 453.15 K
SKP StrikePoint Gold Inc 36.00 1.00 2.86 9.84 K 354.1 K
PE Pure Energy Minerals Limited 15.12 1.92 14.55 15.26 K 230.78 K
CKG Chesapeake Gold Corp 8.40 0.40 5 24.74 K 207.82 K
CTA Centaurus Energy Inc 105.00 5.00 5 1.78 K 187.11 K
DLTA Delta Resources Limited 8.40 0.30 3.7 20.9 K 175.56 K
LMG Lincoln Gold Mining Inc 290.00 10.00 3.57 398 115.42 K
EGT Eguana Technologies Inc 38.00 2.00 5.56 2.56 K 97.09 K
NEXG NeXGold Mining Corp 6.60 0.84 14.58 10.55 K 69.63 K
EPO-H Encanto Potash Corp 10.00 0.25 2.56 5.41 K 54.1 K
PLY Playfair Mining Ltd 3.30 0.30 10 15.55 K 51.31 K
ZC Zimtu Capital Corp 6.50 0.60 10.17 7.12 K 46.28 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 45 33.64 K
WEC Winchester Equity Corporation 9.20 0.60 6.98 3.31 K 30.45 K
ALTA Altamira Gold Corp 3.60 0.30 9.09 8.02 K 28.88 K
AVCR Avricore Health Inc 10.80 0.20 1.89 1.98 K 21.33 K
DEC Decade Resources Ltd 5.50 0.50 10 3.04 K 16.72 K
KTN Kootenay Silver Inc 8.50 0.80 10.39 1.2 K 10.2 K
VLC Velocity Minerals Ltd 6.40 0.40 6.67 1.42 K 9.11 K
ZYUS ZYUS Life Sciences Corporation 4.77 0.22 4.84 1.7 K 8.11 K
LOD Lode Gold Resources Inc. 34.20 3.60 11.76 222 7.59 K
BEW BeWhere Holdings Inc 13.6602 0.5253 4 527 7.2 K
CTN Centurion Minerals Ltd 326.3994 28.80 9.68 8 2.61 K
LI American Lithium Corp 8.00 2.00 33.33 240 1.92 K
GAMA Gamma Resources Ltd. 5.60 0.56 11.11 200 1.12 K
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 22 641.67
CDA Canuc Resources Corporation 25.00 4.00 19.05 20 500
DCOP District Copper Corp 5.00 1.00 25 50 250
MBO Mobio Technologies Inc 4.80 0.80 20 45 216
KLE-H Kingsland Energy Corp 12.00 3.20 36.36 14 168
RYO Rio Silver Inc 4.00 0.25 6.67 40 160
© 2026 - CastFwd Corp.