Gainers for 25 February 2010 from 00:00:00 until 23:59:59

Gainers for 25 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 1348.00 2.9 M 12.00 0.9 36.99 K 49.86 M
OBE Obsidian Energy Ltd 95.3526 650.71 M 1.4203 1.51 400.6 K 38.2 M
NG Novagold Resources Inc 5.1441 2.47 B 0.1085 2.15 3.3 M 16.96 M
TGB Taseko Mines Ltd 4.56 2.5 B 0.09 2.01 2.52 M 11.51 M
SVM Silvercorp Metals Inc 5.5505 1.92 B 0.1964 3.67 1.64 M 9.09 M
NOG Northern Oil and Gas 99.5661 2.68 B 1.2143 1.23 55.7 K 5.55 M
STXS Stereotaxis Inc 46.8283 84.49 M 1.3139 2.89 59.06 K 2.77 M
AGIG AGIG 1549.6357 35.34 M 68.4752 4.62 1.68 K 2.61 M
NAK Northern Dynasty Minerals 9.07 294.93 M 0.16 1.8 280.11 K 2.54 M
THM International Tower Hill Mines Ltd 6.2025 407.02 M 0.3609 6.18 380.46 K 2.36 M
TRX Tanzanian Royalty Exploration Corp 3.95 288.18 M 0.18 4.77 218.1 K 861.48 K
GAU Galiano Gold Inc 5.59 596.43 M 0.37 7.09 122.2 K 683.1 K
NNVC Nanoviricides Inc 93.80 31.41 M 2.80 3.08 6.03 K 565.9 K
DSS Document Security Systems 9160.8594 4.94 M 186.9561 2.08 46 421.4 K
GORO Gold Resource Corp 7.3682 544.27 M 0.0417 0.57 56.82 K 418.67 K
NBH Neuberger Berman Intermediate Fund Inc 5.758 268.02 M 0.0417 0.73 59.3 K 341.45 K
ERC Wells Fargo Advantage Multi-Sector 3.3649 235.65 M 0.0232 0.69 95.4 K 321.01 K
PLG Platinum Group Metals Ltd 196.99 135.56 M 2.99 1.54 1.62 K 319.32 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1382 3.74 B 0.0467 0.66 16.32 K 116.52 K
GSAT Globalstar 14.85 11.18 B 0.15 1.02 6.8 K 100.98 K
GLU Gabelli Global Utility 6.7677 112.56 M 0.1503 2.27 11.6 K 78.51 K
CEV Eaton Vance California Muni Income Trust 5.4081 72.87 M 0.0389 0.72 13.87 K 75.02 K
DIT Amcon Distributing Company 44.2332 58.35 M 0.7828 1.8 1.4 K 61.93 K
AUMN Golden Minerals Company 222.50 3.51 M 3.50 1.6 268 59.63 K
SIF Sifco Industries 13.1976 117.54 M 0.1906 1.47 4.5 K 59.39 K
MXC Mexco Energy Corp 8.1405 23.68 M 0.0679 0.84 5.4 K 43.96 K
WYY Widepoint Corp 7.70 56.59 M 0.30 4.05 5.45 K 41.93 K
DXR Daxor Corp 10.7559 49.51 M 0.0838 0.79 3.74 K 40.22 K
INUV Inuvo Inc 41.00 4.57 M 1.00 2.5 522 21.4 K
EP Empire Petroleum Corp 10.2144 102.76 M 0.9286 10 1.49 K 15.22 K
BRN Barnwell Industries 4.0852 12.49 M 0.0487 1.21 2.3 K 9.4 K
ARMP Armata Pharmaceuticals Inc 1260.00 143.89 M 70.00 5.88 5 6.3 K
IOR Income Opportunity Realty Trust 5.88 75.22 M 0.165 2.89 836 4.92 K
BDL Flanigan's Enterprises 5.3763 117.71 M 0.1787 3.44 100 537.63
PED Pedevco Corp 6720.00 155.65 M 1344.00 25 0 0
OGEN Oragenics Inc 180000.00 904.7 K 21600.00 13.64 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 47.79 102.24 M 1.89 4.12 907 43.35 K
FTEL First Tellurium Corp. 8.25 757.43 K 0.75 10 460 3.79 K
LINE Linear Minerals Corp. 111.15 12.35 12.5 2 222.3

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 118.4063 0.6875 0.58 398.51 K 47.19 M
HE Lean Hogs 72.12 1.77 2.52 20.78 K 1.5 M
SI Silver 16.132 1 B 0.192 1.2 46.68 K 753.04 K
GC Gold 1107.80 11.30 1.03 386 427.61 K
CT Cotton 81.46 2.24 2.83 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 6.0526 5.18 T 0.0402 0.67 665.13 M 4.03 B
BIDU Baidu Inc ADR 50.887 26.43 B 0.34 0.67 9.82 M 499.76 M
VTRS Viatris Inc 16.7771 23.74 B 1.0375 6.59 27.07 M 454.1 M
CCEP Coca-Cola Europacific Partners Plc 7.3365 51.32 B 1.814 32.85 60.91 M 446.86 M
APA Apa Corp 75.4045 16.2 B 0.6361 0.85 2.88 M 216.8 M
NTAP Netapp Inc 22.0303 36.55 B 0.1322 0.6 7.59 M 167.23 M
CSX CSX Corp 4.0109 97.07 B 0.0211 0.53 41.62 M 166.94 M
CME CME Group Inc 30.7061 112.93 B 0.5062 1.68 5.39 M 165.57 M
DLTR Dollar Tree Inc 18.69 26.51 B 0.0967 0.52 8.45 M 158.02 M
COST Costco Wholesale 43.6489 483.99 B 0.3839 0.89 3.53 M 154.26 M
INTU Intuit Inc 28.649 90.91 B 0.1677 0.59 5.22 M 149.69 M
MNST Monster Beverage Cp 3.3675 89.27 B 0.0233 0.7 34.27 M 115.4 M
ROST Ross Stores Inc 10.4112 76.1 B 0.1555 1.52 9.11 M 94.83 M
VRSN Verisign Inc 20.8498 28.03 B 0.1762 0.85 4.41 M 91.99 M
TMUS T-Mobile US 10.3244 181.17 B 0.3824 3.85 8.17 M 84.38 M
CENX Century Aluminum C 11.81 3.52 B 0.39 3.42 7.14 M 84.36 M
ILMN Illumina Inc 35.4767 31.68 B 0.3211 0.91 2.31 M 81.92 M
SBAC SBA Communications 32.5132 19.48 B 0.5046 1.58 2.43 M 78.92 M
FISV Fiserv Inc 11.472 32.72 B 0.0574 0.5 6.57 M 75.4 M
AETR Aetherion Technologies Inc. 141.40 33.24 M 8.80 6.64 511.95 K 72.39 M
TCOM Trip.com Group Ltd ADR 18.2911 27.21 B 0.1294 0.71 3.78 M 69.18 M
PTEN Patterson-Uti Energy 11.5558 4.05 B 0.1956 1.72 5.53 M 63.95 M
JBHT J B Hunt Transport 29.6631 21.22 B 0.4357 1.49 2.03 M 60.11 M
CSIQ Canadian Solar Inc 19.29 681.68 M 0.12 0.63 2.64 M 50.99 M
AMRX Amneal Pharmaceuticals Inc 15.47 7.56 B 0.57 3.83 3.12 M 48.27 M
STRA Strayer Education 161.8675 1.22 B 2.2262 1.39 287.6 K 46.55 M
HAS Hasbro Inc 21.3049 16.99 B 0.1254 0.59 2.06 M 43.85 M
KDP Keurig Dr Pepper Inc 3.3833 48.2 B 0.338 11.1 12.7 M 42.98 M
PPLI People Incorporated 3.7257 3.27 B 0.063 1.72 11.2 M 41.73 M
MTCH Match Group Inc 5.9342 9.51 B 0.1003 1.72 7.01 M 41.6 M
TER Teradyne Inc 9.2287 41.18 B 0.046 0.5 4.44 M 40.97 M
CLNE Clean Energy Fuels 17.97 436.48 M 0.71 4.11 2.27 M 40.88 M
CROX Crocs Inc 7.79 7.17 B 0.18 2.37 4.83 M 37.66 M
ERIC Ericsson ADR 5.8599 34.38 B 0.0705 1.22 6.42 M 37.63 M
UTHR United Therapeutic 56.60 25.27 B 0.92 1.65 596.94 K 33.79 M
AVT Avnet Inc 21.197 7.04 B 0.2293 1.09 1.48 M 31.4 M
PAAS Pan Amer Silver Corp 16.3757 15.55 B 0.6079 3.86 1.85 M 30.23 M
PLCE Children's Place Inc 34.4933 9.93 M 1.1723 3.52 865.86 K 29.87 M
RGLD Royal Gold Inc 36.4283 21.57 B 0.9664 2.73 752.3 K 27.41 M
SHOO Steven Maddens Ltd 7.1153 3.01 B 0.0728 1.03 3.73 M 26.53 M
CTAS Cintas Corp 5.0702 90.34 B 0.0367 0.73 5.22 M 26.48 M
SSRM Ssr Mining Inc 16.105 5.38 B 0.3524 2.24 1.57 M 25.28 M
ITRI Itron Inc 66.89 4.23 B 0.49 0.74 359.12 K 24.02 M
MELI MercadoLibre Inc 38.7987 74.78 B 0.3295 0.86 572.86 K 22.23 M
CAAS China Automotive Sys 16.4232 128.67 M 0.698 4.44 1.25 M 20.54 M
LULU Lululemon Athletica 14.56 12.1 B 0.36 2.54 1.4 M 20.43 M
SMSI Smith Micro Software 292.80 13.42 M 45.44 18.37 60.71 K 17.78 M
LSTR Landstar System 31.4102 4.99 B 0.2471 0.79 513.24 K 16.12 M
EWBC East West Bancorp 12.583 17.97 B 0.2246 1.82 1.23 M 15.43 M
WERN Werner Enterprise 14.0948 1.66 B 0.2915 2.11 1.06 M 14.92 M
IONS Ionis Pharmaceuticals 8.92 4.54 B 0.09 1.02 1.6 M 14.31 M
TTWO Take-Two Interactive Software 9.28 42.44 B 0.06 0.65 1.54 M 14.28 M
ALGN Align Technology 18.12 11.77 B 0.12 0.67 750.47 K 13.6 M
INCY Incyte Corp 10.58 24.81 B 0.07 0.67 1.24 M 13.15 M
ARCB Arcbest Corp 23.0003 2.97 B 0.362 1.6 518.9 K 11.93 M
GLDD Great Lakes Drg Dock 4.228 1.18 B 0.1974 4.9 2.52 M 10.64 M
ODFL Old Dominion Freight Line Inc 4.3221 35.37 B 0.0553 1.3 2.45 M 10.58 M
IRDM Iridium Comm Inc 6.2007 4.89 B 0.094 1.54 1.68 M 10.41 M
MEOH Methanex Cp 16.7994 5.42 B 0.2389 1.44 597.3 K 10.03 M
FORM Formfactor Inc 16.75 7.24 B 0.44 2.7 583.86 K 9.78 M
UPBD Upbound Group Inc. 22.60 1.39 B 0.12 0.53 418.6 K 9.46 M
RICK RCI Hospitality Hold 14.1137 206.86 M 0.4704 3.45 634.8 K 8.96 M
TRI Thomson Reuters Corporation Common Shares 21.3091 47.36 B 0.1167 0.55 419 K 8.93 M
OSIS O S I Systems Inc 29.31 3.08 B 0.31 1.07 303.95 K 8.91 M
EZPW Ezcorp Inc 19.97 1.66 B 0.11 0.55 437.49 K 8.74 M
RGS Regis Corp 317.9614 58.87 M 2.0919 0.66 26.63 K 8.47 M
CMTL Comtech Telecom Company 20.6052 36.47 M 0.5483 2.73 403.07 K 8.31 M
HUBG Hub Group Inc A 13.1437 1.49 B 0.3791 2.97 621 K 8.16 M
ACIW Aci Worldwide Inc 6.1133 6.14 B 0.55 9.89 1.29 M 7.88 M
WPRT Westport Fuel Systems Inc 141.40 42.17 M 8.80 6.64 51.2 K 7.24 M
INSG Inseego Corp 73.50 81.98 M 2.30 3.23 93.94 K 6.9 M
GLRE Greenlight Cap. Re. 25.80 527.45 M 1.42 5.82 266.39 K 6.87 M
APEI American Public Education 43.64 753.29 M 0.73 1.7 145.69 K 6.36 M
CASY Casey's General Stor 26.5748 26.12 B 0.2783 1.06 224.36 K 5.96 M
CULP Culp, Inc. Common Stock 10.4669 44.45 M 0.5794 5.86 567.4 K 5.94 M
FFBC First Finl Bncp [Oh] 9.5759 3.42 B 0.0714 0.75 611.24 K 5.85 M
TSEM Tower Semiconductor 25.80 17.92 B 2.55 10.97 206.33 K 5.32 M
RIGL Rigel Pharmaceuticals 75.90 853.48 M 1.80 2.43 68.67 K 5.21 M
COKE Coca Cola Bot Cons 4.8916 13.78 B 0.4597 10.37 1.06 M 5.19 M
AGYS Agilysys Inc 11.26 3.43 B 0.50 4.65 436.03 K 4.91 M
FELE Franklin Electric Company 12.227 4.31 B 0.097 0.8 392.31 K 4.8 M
PEGA Pegasystems Inc 8.7545 5.24 B 0.05 0.57 540 K 4.73 M
ANDE Andersons Inc 16.179 1.85 B 0.1151 0.72 288 K 4.66 M
QDEL Quidel Cp 13.08 728.67 M 0.07 0.54 349.65 K 4.57 M
CLDX Celldex Therapeutics 76.95 2.24 B 5.25 7.32 54.06 K 4.16 M
NSIT Insight Enterpr 13.03 5.07 B 0.22 1.72 283.85 K 3.7 M
PAA Plains All American Pipeline LP 8.862 17.15 B 0.0469 0.53 413.8 K 3.67 M
INVA Innoviva Inc 8.0792 1.35 B 0.2095 2.66 432.61 K 3.5 M
VSAT Viasat Inc 30.10 9.81 B 0.23 0.77 111 K 3.34 M
VHC VirnetX Holding Corp Common Stock 93.1243 40.49 M 6.335 7.3 34.52 K 3.21 M
GERN Geron Corp 5.4802 640.24 M 0.0378 0.69 567.36 K 3.11 M
COLM Columbia Sportswear 18.1097 3.67 B 0.1693 0.94 171.2 K 3.1 M
SNBR Sleep Number Corp 7.74 2.88 M 0.07 0.91 392.48 K 3.04 M
MTRX Matrix Service Company 10.90 259.81 M 0.56 5.42 277.25 K 3.02 M
IBKR Interactive Brokers 4.2254 138.57 B 0.0498 1.19 701.6 K 2.96 M
MFIC Midcap Financial Investment Corp 5.4272 838.55 M 0.0465 0.86 533.8 K 2.9 M
SIGA Siga Technologies Inc 4.8695 207.65 M 0.1318 2.78 584.75 K 2.85 M
JAKK Jakks Pacific Inc 111.7774 416.07 M 2.5912 2.37 23.53 K 2.63 M
GURE Gulf Resources Inc 484.50 5.08 M 7.00 1.47 5.42 K 2.62 M
LPSN Liveperson Inc 103.50 38 M 2.55 2.53 24.79 K 2.57 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 12.7621 348.53 B 0.1696 1.35 287.33 M 3.67 B
FCX Freeport-Mcmoran Inc 26.6135 86.81 B 0.4994 1.91 42.68 M 1.14 B
ELV Elevance Health Inc 48.8075 92.88 B 1.0405 2.18 15.28 M 745.64 M
NEM Newmont Mining Corp 34.5388 117.05 B 1.7896 5.46 16.56 M 572.05 M
CCEP Coca-Cola Europacific Partners Plc 7.3365 1.814 32.85 60.91 M 446.86 M
TMO Thermo Fisher Scientific Inc 46.623 259.15 B 0.842 1.84 9.25 M 431.43 M
TJX TJX Companies 8.4516 149.57 B 0.249 3.04 42.67 M 360.64 M
AA Alcoa Corp 26.3397 10.68 B 0.4948 1.91 13.18 M 347.26 M
CLF Cleveland-Cliffs Inc 46.426 7.46 B 1.321 2.93 6.95 M 322.77 M
LOW Lowe's Companies 17.7728 127.62 B 0.1343 0.76 16.8 M 298.5 M
KSS Kohl's Corp 27.7996 2.66 B 1.28 4.83 10.3 M 286.32 M
UNP Union Pacific Corp 24.2368 180.72 B 0.5594 2.36 11.5 M 278.82 M
VALE Vale S.A. ADR 10.3784 48.01 B 0.0967 0.94 25.15 M 261 M
TEVA Teva Pharmaceutical Industries Ltd ADR 49.421 50.93 B 0.5903 1.21 5.07 M 250.54 M
DE Deere & Company 41.8165 183.02 B 0.5726 1.39 5.75 M 240.4 M
MOS Mosaic Company 43.9866 6.92 B 0.6765 1.56 5.28 M 232.3 M
NKE Nike Inc 14.0762 56.09 B 0.2617 1.89 15.97 M 224.77 M
WOLF Wolfspeed 66.9585 1.4 B 1.21 1.84 3.19 M 213.72 M
LVS Las Vegas Sands 10.2625 25.47 B 0.0697 0.68 20.63 M 211.72 M
MET Metlife Inc 23.9101 64.29 B 0.1668 0.7 8.38 M 200.32 M
KR Kroger Company 6.9055 41.23 B 0.13 1.92 26.17 M 180.75 M
MO Altria Group 8.3425 129.62 B 0.0613 0.74 21.31 M 177.76 M
RRC Range Resources Corp 47.7024 12.03 B 0.5609 1.19 3.65 M 174 M
AEM Agnico-Eagle Mines Ltd 43.8466 90.19 B 1.241 2.91 3.96 M 173.77 M
CNX CNX Resources Corp 38.2254 5.2 B 1.0944 2.95 4.41 M 168.48 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.2312 116.64 B 0.0685 0.67 15.61 M 159.7 M
DVN Devon Energy Corp 43.8385 50.85 B 0.2676 0.61 3.63 M 159.07 M
DECK Deckers Outdoor Corp 5.8978 11.28 B 0.2295 4.05 26.9 M 158.62 M
CF Cf Industries Holdings 14.6971 18.58 B 0.6415 4.56 10.77 M 158.29 M
TECK Teck Resources Ltd 27.5573 30.04 B 0.382 1.41 5.36 M 147.66 M
GNW Genworth Financial Inc 15.94 3.12 B 0.17 1.08 9.14 M 145.68 M
MSI Motorola Solutions 21.59 87.69 B 0.189 0.88 6.6 M 142.46 M
SPG Simon Property Group 36.9862 88.68 B 0.4617 1.26 3.77 M 139.26 M
LLY Eli Lilly and Company 22.733 1.27 T 0.1328 0.59 6.11 M 138.94 M
SRE Sempra 15.1102 51.65 B 0.5375 3.69 9.15 M 138.19 M
EOG Eog Resources 33.2485 81.63 B 0.1926 0.58 4 M 132.95 M
BBWI Bath & Body Works Inc 6.0889 4.25 B 0.1677 2.83 21.74 M 132.36 M
PRU Prudential Financial Inc 28.0331 41.99 B 0.1824 0.65 4.62 M 129.59 M
KGC Kinross Gold Corp 15.6652 24.4 B 0.4246 2.79 8.24 M 129.14 M
AZO Autozone 166.08 52.34 B 1.12 0.68 686.61 K 114.03 M
CAH Cardinal Health 22.2897 64.41 B 0.2322 1.05 4.93 M 109.85 M
WPM Wheaton Precious Metals 12.3409 59.86 B 0.3055 2.54 8.79 M 108.54 M
EL Estee Lauder Companies 24.8596 40.04 B 0.2298 0.93 4.28 M 106.31 M
AU Anglogold Ashanti Ltd ADR 29.3799 44.31 B 1.0446 3.69 3.37 M 99.03 M
FLS Flowserve Corp 24.7116 10.61 B 0.1245 0.51 4 M 98.89 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 18.6013 108.38 B 0.2566 1.4 5.12 M 95.24 M
NSC Norfolk Southern Corp 35.8889 74.85 B 0.3752 1.06 2.56 M 91.99 M
EGO Eldorado Gold Corp 59.45 8.31 B 2.1027 3.67 1.45 M 86.48 M
NRG NRG Energy 16.426 20.61 B 0.1563 0.96 5.19 M 85.33 M
CIEN Ciena Corp 14.81 41.69 B 0.39 2.7 5.75 M 85.1 M
TSN Tyson Foods 12.4119 20.85 B 0.2701 2.22 6.55 M 81.28 M
GGB Gerdau S.A. ADR 6.3457 8.69 B 0.2253 3.68 12.5 M 79.31 M
SYY Sysco Corp 18.3196 37.53 B 0.1505 0.83 4.29 M 78.64 M
ICE Intercontinental Exchange 17.9356 99.4 B 0.1519 0.85 4.36 M 78.22 M
CVSA Covista Inc. 59.085 3.96 B 0.7735 1.33 1.29 M 76.15 M
BBD Banco Bradesco S.A. ADR 3.9867 28.05 B 0.0209 0.53 18.48 M 73.69 M
OVV Ovintiv Inc 108.6201 17.44 B 0.6027 0.56 646.58 K 70.23 M
EDU New Oriental Education & Technology Group ADR 18.1859 8.14 B 0.5519 3.13 3.74 M 68.01 M
RDN Radian Group Inc 8.2729 4.78 B 0.9192 12.5 8.12 M 67.17 M
OI Owens-Illinois 28.5205 751.24 M 0.4312 1.54 2.34 M 66.67 M
BG Bunge Ltd 40.7656 19.21 B 0.2363 0.58 1.61 M 65.55 M
GFI Gold Fields Ltd ADR 6.9273 31.88 B 0.2122 3.16 9.44 M 65.41 M
WAT Waters Corp 59.91 45.38 B 0.60 1.01 1.07 M 64.37 M
IAG Iamgold Corp 13.3974 9.79 B 0.4295 3.31 4.41 M 59.03 M
HL Hecla Mining Company 4.8054 8.97 B 0.1762 3.81 12.2 M 58.61 M
PRGO Perrigo Company 37.5699 2.25 B 0.7113 1.93 1.51 M 56.75 M
AON AON Plc 34.6982 70.74 B 0.2116 0.61 1.62 M 56.27 M
WELL Welltower Inc 21.5825 179.68 B 0.1873 0.88 2.6 M 56.17 M
IVZ Invesco Plc 10.6367 12.51 B 0.1077 1.02 5.18 M 55.13 M
ANF Abercrombie & Fitch Company 26.2674 6.39 B 0.153 0.59 2.09 M 54.85 M
CDE Coeur Mining Inc 14.53 14.61 B 0.52 3.71 3.63 M 52.69 M
EPC Edgewell Personal Care 36.782 1.32 B 0.8623 2.4 1.43 M 52.51 M
INFY Infosys Ltd ADR 4.0626 49.78 B 0.0229 0.57 12.74 M 51.77 M
BXP Boston Properties 36.3949 11.17 B 0.3833 1.06 1.38 M 50.23 M
AGO Assured Guaranty Ltd 15.3526 3.22 B 0.5245 3.54 3.24 M 49.7 M
UHS Universal Health Services 28.7824 11.42 B 0.6126 2.17 1.73 M 49.67 M
AMRX Amneal Pharmaceuticals Inc 15.47 0.57 3.83 3.12 M 48.27 M
SJM J.M. Smucker Company 37.8041 14.07 B 0.4584 1.23 1.26 M 47.56 M
OII Oceaneering International 26.7051 3.46 B 0.5171 1.97 1.74 M 46.36 M
AAP Advance Auto Parts Inc 34.8913 2.76 B 0.2313 0.67 1.33 M 46.36 M
VNO Vornado Realty Trust 26.5009 7.07 B 0.1532 0.58 1.69 M 44.77 M
SID Companhia Siderurgica Nacional ADR 6.2274 1.03 B 0.1015 1.66 6.92 M 43.07 M
MHK Mohawk Industries 47.78 8.52 B 0.44 0.93 895.86 K 42.8 M
LYV Live Nation Entertainment 12.58 41.97 B 0.07 0.56 3.27 M 41.19 M
IRM Iron Mountain Inc 9.2899 34.11 B 0.6141 7.08 4.29 M 39.84 M
WMB Williams Companies 7.9682 86.81 B 0.0477 0.6 4.92 M 39.23 M
FTI Technipfmc Plc 18.9869 25.24 B 0.2441 1.3 2.04 M 38.77 M
SGI Somnigroup International Inc. 6.775 13.96 B 0.1916 2.91 5.65 M 38.29 M
RS Reliance Steel & Aluminum Company 32.7708 22.09 B 0.5834 1.81 1.1 M 35.99 M
JCI Johnson Controls Intl 8.3065 86.35 B 0.10 1.22 4.21 M 34.94 M
IBN Icici Bank Ltd ADR 5.5327 123.47 B 0.0376 0.68 6.25 M 34.56 M
CCK Crown Cork & Seal Company 25.3827 13.02 B 0.2273 0.9 1.36 M 34.5 M
MTG Mgic Investment Corp 6.8007 5.52 B 0.2894 4.44 4.99 M 33.96 M
CE Celanese Corp 24.1952 5.63 B 0.1937 0.81 1.39 M 33.52 M
KIM Kimco Realty Corp 6.6438 16.92 B 0.0715 1.09 4.95 M 32.86 M
PAAS Pan American Silver Corp. 17.3162 0.6428 3.86 1.85 M 31.97 M
LAZ Lazard Ltd 16.7127 4.39 B 0.4002 2.45 1.86 M 31.01 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 29.6665 44.53 B 0.343 1.17 1.01 M 30.06 M
GL Globe Life Inc 17.7289 12.08 B 0.18 1.03 1.69 M 29.91 M
BVN Compania Mina Buenaventura S.A. ADR 28.17 6.43 B 0.7641 2.79 1.06 M 29.86 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 8021.6738 49.4663 0.62 697.05 K 5.59 B
ELD Eldorado Gold 63.4589 2.6441 4.35 4.71 M 298.85 M
OBE Obsidian Energy Ltd 149.38 3.08 2.11 1.46 M 217.72 M
ABX Barrick Mining Corp 29.4096 0.7262 2.53 5.17 M 152.06 M
RY Royal Bank of Canada 30.5961 0.6044 2.02 3.68 M 112.6 M
BBD-B Bombardier Inc Series B 130.6702 8.6817 7.12 748.89 K 97.86 M
PD Precision Drilling Corp 166.40 1.00 0.6 579.57 K 96.44 M
CM Canadian Imperial Bank of Commerce 15.8329 0.4821 3.14 5.87 M 92.9 M
TECK-B Teck Resources Limited 29.2477 0.5319 1.85 3.16 M 92.33 M
TD Toronto-Dominion Bank 17.6524 0.1558 0.89 4.46 M 78.78 M
BMO Bank of Montreal 26.7054 0.4722 1.8 2.62 M 69.9 M
K Kinross Gold Corp 16.6146 0.5803 3.62 3.44 M 57.11 M
OVV Ovintiv Inc 115.602 1.3438 1.18 397.32 K 45.93 M
AEM Agnico Eagle Mines Ltd 45.9512 1.6937 3.83 905.12 K 41.59 M
BNS Bank of Nova Scotia 22.1838 0.3514 1.61 1.77 M 39.37 M
IMG Iamgold Corp 14.2047 0.5406 3.96 2.63 M 37.29 M
ELR Eastern Platinum Ltd 13.30 0.30 2.31 2.76 M 36.66 M
RCI-B Rogers Communications Inc 18.8115 0.1092 0.58 1.83 M 34.44 M
BBD-A Bombardier Inc 146.75 10.00 7.31 224.55 K 32.95 M
NA National Bank of Canada 15.3409 0.2877 1.91 2.13 M 32.62 M
TRI Thomson Reuters Corp 23.3732 0.3294 1.43 1.21 M 28.3 M
FM First Quantum Minerals Ltd 14.8013 0.1009 0.69 1.66 M 24.54 M
WPM Wheaton Precious Metals Corp 12.954 0.3841 3.06 1.67 M 21.63 M
BCE BCE Inc 11.6505 0.0675 0.58 1.78 M 20.75 M
HBM Hudbay Minerals Inc 12.144 0.0642 0.53 1.29 M 15.7 M
BN Brookfield Corporation 4.3803 0.1291 3.04 2.96 M 12.95 M
T Telus Corp 3.9082 0.0353 0.91 2.81 M 10.97 M
FNV Franco-Nevada Corp 22.7053 0.3633 1.63 439.3 K 9.97 M
EDV Endeavour Mining Corp 17.2316 1.8872 12.3 543.82 K 9.37 M
LUN Lundin Mining Corp 3.4946 0.0393 1.14 2.49 M 8.7 M
GIL Gildan Activewear Inc 9.9337 0.189 1.94 856.4 K 8.51 M
MX Methanex Corp 17.8448 0.352 2.01 472.92 K 8.44 M
ENB Enbridge Inc 10.3875 0.1022 0.99 799.62 K 8.31 M
GIB-A CGI Inc 15.0823 0.3568 2.42 500.97 K 7.56 M
QEC Questerre Energy Corp 4.6809 0.1354 2.98 1.5 M 7.03 M
PAAS Pan American Silver Corp 17.2392 0.6365 3.83 392.16 K 6.76 M
FTT Finning Intl 11.3568 0.154 1.37 594.55 K 6.75 M
SVM Silvercorp Metals Inc 5.8216 0.1954 3.47 868.8 K 5.06 M
S Sherritt Intl Rv 6.2066 0.1915 3.18 700.09 K 4.35 M
AGI Alamos Gold Inc Cls A 10.4179 0.3883 3.87 414.67 K 4.32 M
AIM Aimia Inc 10.6544 0.1445 1.37 373.7 K 3.98 M
SSRM Ssr Mining Inc 17.3346 0.6417 3.84 223.5 K 3.87 M
GTE Gran Tierra Energy Inc 58.20 0.30 0.52 65.76 K 3.83 M
TKO Taseko Mines Ltd 4.81 0.08 1.69 757.5 K 3.64 M
NG Novagold Res Inc 4.8667 0.1531 3.25 667.68 K 3.25 M
KEY Keyera Corp 4.8355 0.091 1.92 643.63 K 3.11 M
GAU Galiano Gold Inc 5.88 0.36 6.52 522.9 K 3.07 M
VET Vermilion Energy Inc 16.0368 0.0936 0.59 177.4 K 2.84 M
CG Centerra Gold Inc 5.0043 0.1559 3.22 559.5 K 2.8 M
CAE Cae Inc 7.5839 0.0505 0.67 360.57 K 2.73 M
CFW Calfrac Well Services Ltd 596.00 7.75 1.32 4.45 K 2.65 M
ITH International Tower Hill Mines Ltd 6.90 0.44 6.81 354.4 K 2.45 M
ALA AltaGas Ltd 8.1294 0.0478 0.59 291.18 K 2.37 M
WCN Waste Connections Inc 19.8539 0.2277 1.16 112.02 K 2.22 M
HR-UN H&R Real Estate Investment Trust 8.0032 0.1448 1.84 274.99 K 2.2 M
AETR Aetherion Technologies Inc. 150.00 10.20 7.3 14.47 K 2.17 M
WPRT Westport Fuel Systems Inc 150.00 10.20 7.3 14.47 K 2.17 M
IGM Igm Financial Inc 17.4404 0.0979 0.56 122.77 K 2.14 M
CEF Sprott Physical Gold Silver Trust 14.224 0.1989 1.42 117.44 K 1.67 M
QBR-B Quebecor Inc 5.6112 0.1396 2.55 282.4 K 1.58 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.1343 0.0858 1.22 215.07 K 1.53 M
RBA Rb Global Inc 15.6637 0.1557 1 91.73 K 1.44 M
NDM Northern Dynasty Minerals Ltd 9.64 0.26 2.77 145.2 K 1.4 M
WRG Western Energy Services Corp 840.00 240.00 40 1.63 K 1.37 M
LNR Linamar Corp 13.3061 0.3743 2.89 98.65 K 1.31 M
TFII Tfi International Inc 6.1827 0.2473 4.17 202.67 K 1.25 M
EMP-A Empire Company Limited 12.4019 0.0938 0.76 98.7 K 1.22 M
PPL Pembina Pipeline Corp 6.3119 0.063 1.01 176.54 K 1.11 M
LGD Liberty Gold Corp 18.76 0.96 5.39 58.87 K 1.1 M
CFP Canfor Corp 8.20 0.05 0.61 131.9 K 1.08 M
SRU-UN SmartCentres Real Estate Investment Trust 7.1859 0.0791 1.11 122.05 K 877.07 K
WTE Westshore Terminals Investment Corp 6.8542 0.0348 0.51 103.03 K 706.16 K
SEA Seabridge Gold Inc 18.6883 0.7439 4.15 36.53 K 682.72 K
AGF-B AGF Management Limited 6.0241 0.11 1.86 112.2 K 675.92 K
AG First Majestic Silver Corp 3.3253 0.0198 0.6 201.64 K 670.5 K
HPS-A Hammond Power Solutions Inc 6.4444 0.157 2.5 100.7 K 648.95 K
FCR-UN First Capital Real Estate Investment Trust 6.2226 0.1308 2.15 101.12 K 629.26 K
MTL Mullen Group Ltd 7.3426 0.1067 1.47 76.7 K 563.18 K
ESI Ensign Energy Services Inc 3.9773 0.053 1.35 140.07 K 557.12 K
III Imperial Metals Corp 7.03 0.19 2.78 77.76 K 546.67 K
CSH-UN Chartwell Retirement Residences 3.2738 0.0435 1.35 163.83 K 536.36 K
BDI Black Diamond Group Ltd 6.1203 0.0905 1.5 86.98 K 532.34 K
NOA North American Construction Group Ltd 8.6427 0.2048 2.43 59.2 K 511.65 K
MDI Major Drilling Grp 8.1776 0.1085 1.34 62.02 K 507.17 K
PNP Pinetree Capital Ltd 342.00 2.00 0.59 1.47 K 502.74 K
WSP WSP Global Inc 16.6038 0.2145 1.31 27.89 K 463.1 K
AP-UN Allied Properties Real Estate Investment Trust 7.7509 0.0487 0.63 55.1 K 427.07 K
PTM Platinum Group Metals Ltd 209.00 4.00 1.95 1.89 K 394.38 K
WFG West Fraser Timber CO Ltd 15.3561 0.2437 1.61 22.4 K 343.98 K
EDR Endeavour Silver Corp 3.0819 0.0909 3.04 103.89 K 320.16 K
TCL-A Transcontinental Inc 5.1048 0.0332 0.65 62.27 K 317.9 K
CSU Constellation Software Inc 29.8257 0.1864 0.63 10.18 K 303.63 K
TAL Petrotal Corp 143.3735 4.3012 3.09 1.97 K 281.87 K
TRX Trx Gold Corporation 4.21 0.24 6.05 58.63 K 246.83 K
BN-PR Brookfield Corporation 11.1328 0.0866 0.78 21.14 K 235.29 K
ALS Altius Minerals Corp 6.9423 0.0836 1.22 32.45 K 225.31 K
FTS-PH Fortis Inc Pref H 12.8284 0.1065 0.84 17.12 K 219.67 K
KEI Kolibri Global Energy Inc 19.90 0.10 0.51 10.56 K 210.14 K
CPX Capital Power Corp 8.4113 0.1513 1.83 22.46 K 188.96 K
BCE-PT Bce Inc Pref T 8.2104 0.1003 1.24 22.59 K 185.47 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CGLO Hash Labs Inc 34.00 7.64 K 0.80 2.41 5.23 M 177.66 M
BOTY Lingerie Fighting Championships Inc 5900.00 38.64 K 800.00 15.69 10 K 59 M
URBF Urban Barns Foods Inc 2000.00 120.00 6.38 22.95 K 45.9 M
HOS Hornbeck Offshore Services, Inc 11.11 1.82 B 0.07 0.63 2.64 M 29.28 M
LNWO Light & Wonder, Inc. 16.57 6.2 B 0.41 2.54 1.41 M 23.44 M
ONCI On4 Communications Inc 46575.00 9112.50 24.32 164 7.64 M
CDVIQ Cal Dive International Inc 7.28 9.86 K 0.08 1.11 693.53 K 5.05 M
FRTD Fortitude Group Inc 26.7273 7.00 35.48 119.78 K 3.2 M
CGIP Celadon Group Inc 11.9836 5.66 K 0.3189 2.73 173.11 K 2.07 M
ZVOI Zovio Inc 16.86 137.92 K 0.40 2.43 118.51 K 2 M
PEHD Perigee Holdings Inc. 720.00 130 68.00 10.43 1.98 K 1.43 M
CBRI CMTSU Liquidation Inc 3.74 8.16 K 0.10 2.75 328.61 K 1.23 M
IZNN IZON Network Inc 51.00 0.425 0.84 18 K 918 K
CBKCQ Christopher & Banks Corporation 6.6944 0.1953 3.01 114.81 K 768.62 K
HDYNQ Hyperdynamics Corporation 8.96 0.56 6.67 83.65 K 749.48 K
TXIC Tongxin International Ltd 8.19 1.23 K 0.29 3.67 38.45 K 314.93 K
LCU Lion Copper Corp. Common Shares 45.09 70.29 M 1.35 3.09 5.05 K 227.79 K
SGRCF San Gold Corporation 3.39 0.0685 2.06 45.3 K 153.55 K
VALV Shengkai Innovations Inc 16.8798 42.98 K 0.6198 3.81 7.22 K 121.86 K
EARI Entertainment Arts Research Inc 200.00 1.11 M 9.00 4.71 365 73 K
KEGS 1812 Brewing Company Inc 200.00 141.33 K 100.00 100 194 38.8 K
SIMPQ Simply Inc 295.00 1.55 K 12.50 4.42 93 27.43 K
HBRM Herborium Group Inc 14.00 5.00 55.56 1.18 K 16.56 K
STTO SITO Mobile Ltd. 5.60 5.13 K 0.10 1.82 850 4.76 K
ORBT Orbit International Corporation 3.4747 8.33 M 0.1737 5.26 1.2 K 4.17 K
FONU FonU2 Inc 76.80 20.80 37.14 38 2.92 K
CCTL Coin Citadel 19.00 37 1.00 5.56 60 1.14 K
LGBI Cannabiz Mobile Inc 18.00 64.81 K 3.60 25 21 378
MALG Microalliance Group Inc. 13.20 913.97 M 1.20 10 3 39.6

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AXL Arrow Exploration Corp 44.4444 1.7094 4 162.5 K 7.22 M
GBU Gabriel Resources Ltd 38.30 0.30 0.79 179.98 K 6.89 M
SLG PetroTal Corp 26.5682 0.797 3.09 196.53 K 5.22 M
OYL CGX Energy Inc 18.00 0.50 2.86 277.73 K 5 M
ABM Athabasca Minerals Inc 54.00 3.00 5.88 25 K 1.35 M
UCU Ucore Rare Metals Inc 3.65 0.40 12.31 262.1 K 956.67 K
BARU Baru Gold Corp 40.6354 2.0562 5.33 19.3 K 784.22 K
CAMB Cambria Gold Mines Inc. 20.50 0.75 3.8 25 K 512.5 K
VLI Vision Lithium Inc 3.10 0.40 14.81 110 K 341 K
IB IBC Advanced Alloys Corp 12.60 0.60 5 17.11 K 215.62 K
DEC Decade Resources Ltd 6.50 0.75 13.04 14.76 K 95.91 K
EPO-H Encanto Potash Corp 11.75 0.50 4.44 8.13 K 95.53 K
ADK DIAGNOS Inc 4.30 0.30 7.5 14.9 K 64.07 K
SA-H Southern Arc Minerals Inc 6.20 0.10 1.64 8.62 K 53.44 K
BEW BeWhere Holdings Inc 14.711 2.6269 21.74 3.22 K 47.37 K
FMM Full Metal Minerals Ltd 3.9836 0.0996 2.56 9.99 K 39.8 K
SAG Sterling Metals Corp 260.00 6.09 M 10.00 4 148 38.48 K
SKP StrikePoint Gold Inc 39.00 1.00 2.63 985 38.41 K
VO ValOre Metals Corp 3.70 0.20 5.71 9.6 K 35.52 K
AVCR Avricore Health Inc 10.00 0.40 4.17 3.45 K 34.5 K
BTR Bonterra Resources Inc 41.00 3.00 7.89 775 31.77 K
GR Great Atlantic Resources Corp 52.00 2.00 4 543 28.24 K
DTWO D2 Lithium Corp. 4.20 0.20 5 5.5 K 23.12 K
EON EON Lithium Corp. 33.00 1.00 3.13 580 19.14 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 22 16.45 K
URZ Urz Energy Corp 30.00 5.00 20 486 14.58 K
WINS Winshear Gold Corp 16.2802 0.74 4.76 680 11.07 K
CPAU CopAur Minerals Inc 51.00 5.00 10.87 174 8.87 K
SMN Sun Summit Minerals Corp 15.30 0.90 6.25 556 8.51 K
SSE Silver Spruce Resources Inc 16.50 3.00 22.22 400 6.6 K
OBUL One Bullion Limited 6.1328 2.4531 66.67 1.04 K 6.4 K
KTN Kootenay Silver Inc 9.00 0.50 5.88 710 6.39 K
NVT Nortec Minerals Corp 3.30 0.30 10 1.7 K 5.61 K
CTN Centurion Minerals Ltd 268.7995 4.80 1.82 16 4.3 K
LQWD LQwD FinTech Corp 25.90 0.70 2.78 142 3.68 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 132 2.97 K
SNV Sonoro Energy Ltd 48.00 4.00 9.09 56 2.69 K
FTJ Fort St. James Nickel Corp 5.00 0.20 4.17 175 875
WEB Westbridge Energy Corporation 20.3656 2.7154 15.38 21 427.68
RMO Rainy Mountain Royalty Corp 5.20 0.40 8.33 75 390
KLE-H Kingsland Energy Corp 14.40 2.40 20 25 360
ATOM Atomic Minerals Corp 19.35 2.25 13.16 11 212.85
HAN Hannan Metals Ltd 3.60 0.40 12.5 25 90
© 2026 - CastFwd Corp.