Gainers for 14 December 2010 from 00:00:00 until 23:59:59

Gainers for 14 December 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 1188.00 6.16 M 32.00 2.77 34.47 K 40.95 M
TGB Taseko Mines Ltd 5.19 2.56 B 0.06 1.17 7.34 M 38.08 M
OBE Obsidian Energy Ltd 115.1149 640.19 M 3.0557 2.73 327.97 K 37.75 M
LNG Cheniere Energy 5.2084 63.2 B 0.3249 6.65 3.19 M 16.64 M
IMO Imperial Oil Ltd 28.2406 60.13 B 0.3161 1.13 275 K 7.77 M
ITP IT Tech Packaging Inc 64.5528 978.9 K 1.2639 2 46.19 K 2.98 M
LCTX Lineage Cell Therapeutics Inc 7.2769 250.45 M 0.2488 3.54 288.39 K 2.1 M
FSP Franklin Street Properties 5.6109 43.84 M 0.0512 0.92 266.6 K 1.5 M
PLG Platinum Group Metals Ltd 218.00 136.84 M 5.00 2.35 6.45 K 1.41 M
SEB Seaboard Corporation 1946.7943 3.55 B 19.4097 1.01 700 1.36 M
PRK Park National Corp 37.518 3.19 B 0.33 0.89 33.7 K 1.26 M
INUV Inuvo Inc 60.00 6.35 M 1.50 2.56 17.73 K 1.06 M
STXS Stereotaxis Inc 33.6901 85.17 M 0.3754 1.13 31.35 K 1.06 M
TMP Tompkinstrustco 24.3944 1.44 B 0.4344 1.81 12.3 K 300.05 K
BHB Bar Harbor Bankshares 7.1673 693.94 M 0.078 1.1 18.45 K 132.24 K
UUUU Energy Fuels Inc 32.51 1.77 B 1.985 6.5 2.32 K 75.29 K
CMCL Caledonia Mining Cp 3.7423 389.8 M 0.6094 19.45 14.32 K 53.59 K
ESP Espey Mfg. & Electronics 12.3396 145.6 M 0.3396 2.83 4.3 K 53.06 K
CIX Compx International Inc 6.4046 545.42 M 0.1017 1.61 4.11 K 26.3 K
BESS Bimergen Energy Corporation 107.80 20.58 M 9.80 10 194 20.91 K
TPHS Trinity Pl Hlds Inc 6.951 1.93 M 0.0499 0.72 1.81 K 12.57 K
JOB General Employment Enterprises 4.50 722.86 M 0.60 15.38 1.33 K 5.99 K
ELMD Electromed Inc 3.53 206.93 M 0.13 3.82 1.2 K 4.24 K
PW Power REIT 10.0821 2.45 M 0.0739 0.74 200 2.02 K
ENSV Enservco Corpporation 7.50 29.09 K 1.65 28.21 47 352.5
PED Pedevco Corp 3696.00 173.46 M 336.00 10 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 29.788 1.03 B 0.164 0.55 60.48 K 1.8 M
CC Cocoa 2912.00 51.00 1.78 5 14.56 K
CT Cotton 144.23 3.41 2.42 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 118.40 3.11 B 8.00 7.25 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.0028 3.88 T 0.2852 1.38 64.1 M 1.35 B
AMGN Amgen Inc 38.3932 252.64 B 1.7941 4.9 23.63 M 907.05 M
CMCSA Comcast Corporation 7.2602 88.06 B 0.2212 3.14 66.24 M 480.89 M
VZ Verizon Communications Inc 15.7342 192.93 B 0.2541 1.64 17.82 M 280.36 M
EBAY Ebay Inc 11.4793 52.74 B 0.1755 1.55 23.58 M 270.71 M
GILD Gilead Sciences Inc 12.8529 208.31 B 0.1313 1.03 17.33 M 222.71 M
TXN Texas Instruments 21.7654 285.68 B 0.1327 0.61 9.32 M 202.78 M
MDLZ Mondelez Intl Inc 21.8777 84.25 B 0.3554 1.65 9.02 M 197.37 M
HON Honeywell International Inc. Common Stock 34.09 70.82 B 0.3439 1.02 5.6 M 190.74 M
ADBE Adobe Systems Inc 28.15 92.84 B 0.34 1.22 6.55 M 184.29 M
VTRS Viatris Inc 16.7609 23.74 B 0.6808 4.23 10.63 M 178.23 M
ISRG Intuitive Surg Inc 28.8889 155.4 B 0.5889 2.08 4.97 M 143.58 M
COST Costco Wholesale 51.1462 483.99 B 0.3376 0.66 2.68 M 137.2 M
ADSK Autodesk Inc 38.92 54.23 B 0.37 0.96 3.51 M 136.68 M
ADP Automatic Data Processing, Inc. 28.4206 121.55 B 0.2185 0.77 3.7 M 105.25 M
AMAT Applied Materials 10.4739 302.32 B 0.067 0.64 9.57 M 100.27 M
MNST Monster Beverage Cp 4.2533 89.27 B 0.1616 3.95 22.67 M 96.41 M
URBN Urban Outfitters Inc 36.34 7.26 B 0.19 0.53 2.6 M 94.66 M
ILMN Illumina Inc 63.716 31.68 B 0.7685 1.22 1.47 M 93.41 M
KMB Kimberly-Clark Corp 40.1755 65.78 B 0.2397 0.6 2.03 M 81.61 M
PCAR Paccar Inc 22.0453 55.98 B 0.3275 1.51 3.29 M 72.46 M
ORLY O'Reilly Automotive 4.1207 73.67 B 0.036 0.88 17.02 M 70.15 M
PFG Principal Financial Group Inc 19.2906 23.99 B 0.3571 1.89 3.04 M 58.58 M
GEN Gen Digital Inc 6.1689 17.61 B 0.0464 0.76 8.73 M 53.86 M
MNKD Mannkind Corp 42.30 1.34 B 3.85 10.01 1.15 M 48.73 M
MDRX Allscripts Hlthcare 18.25 535.45 M 0.28 1.56 2.56 M 46.69 M
AEP American Electric Power Company 20.2915 70.19 B 0.1181 0.59 2.21 M 44.93 M
AVT Avnet Inc 25.3019 7.04 B 0.1835 0.73 1.71 M 43.24 M
HSIC Henry Schein Inc 23.5409 9.52 B 0.4194 1.81 1.76 M 41.36 M
STLD Steel Dynamics Inc 11.9913 33.72 B 0.1055 0.89 3.27 M 39.17 M
CPB Campbell Soup Company 20.9965 6.58 B 0.1329 0.64 1.84 M 38.69 M
KLAC K L A-Tencor Corp 22.6955 204.96 B 0.1332 0.59 1.68 M 38.13 M
FISV Fiserv Inc 14.2844 32.72 B 0.1269 0.9 2.64 M 37.71 M
AMSC Amer Superconductor 309.20 1.21 B 2.00 0.65 118.91 K 36.77 M
CTAS Cintas Corp 5.9645 90.34 B 0.1725 2.98 6.05 M 36.06 M
VOD Vodafone Grp Plc ADR 11.864 35.89 B 0.0659 0.56 3 M 35.63 M
VRTX Vertex Pharmaceutic 34.20 137.57 B 0.25 0.74 984.5 K 33.67 M
GRMN Garmin Ltd 19.0302 55.15 B 0.4922 2.66 1.58 M 29.98 M
SNPS Synopsys Inc 26.86 88.67 B 0.1425 0.53 1.03 M 27.69 M
XEL XCEL Energy Inc 14.0586 52.31 B 0.095 0.68 1.96 M 27.52 M
GNTX Gentex Corp 10.9185 4.08 B 0.0599 0.55 2.41 M 26.32 M
SEAC Sea Change Intl IN 169.60 8.4 M 5.40 3.29 151.99 K 25.78 M
HAS Hasbro Inc 29.6515 16.99 B 0.243 0.83 835.5 K 24.77 M
EXEL Exelixis Inc 7.21 17.04 B 0.40 5.87 3.29 M 23.75 M
VRSK Verisk Analytics Inc 31.6412 26.85 B 0.2097 0.67 707.5 K 22.39 M
ERIC Ericsson ADR 6.4526 34.38 B 0.0778 1.22 3.46 M 22.31 M
OTEX Open Text Cp 8.8818 6.02 B 0.138 1.58 2.48 M 22.07 M
AZN Astrazeneca Plc ADR 25.4401 285.96 B 0.1967 0.78 851.5 K 21.66 M
XRAY Dentsply Sirona Inc 28.3155 1.84 B 0.495 1.78 758.29 K 21.47 M
TTWO Take-Two Interactive Software 12.06 42.44 B 0.14 1.17 1.75 M 21.05 M
SIRI Sirius XM Holdings 11.0431 10.68 B 0.0795 0.73 1.9 M 20.95 M
PTC Ptc Inc 22.94 21.32 B 0.13 0.57 843.44 K 19.35 M
SNY Sanofi-Aventis S.A. ADR 18.2624 116.12 B 0.1597 0.88 1.04 M 18.9 M
SYNA Synaptics Inc 30.02 4.68 B 0.15 0.5 598.76 K 17.97 M
IDXX Idexx Laboratories 35.53 54.99 B 0.48 1.37 496.41 K 17.64 M
RGLD Royal Gold Inc 45.3208 21.57 B 0.3988 0.89 354.8 K 16.08 M
UTHR United Therapeutic 62.92 25.27 B 0.38 0.61 243.04 K 15.29 M
PEGA Pegasystems Inc 8.3748 5.24 B 0.0883 1.07 1.6 M 13.39 M
FLEX Flextronics Intl Ltd 5.6735 28.86 B 0.0618 1.1 2.35 M 13.36 M
WTW Weight Watchers International, Inc 67.5106 30.32 B 0.4153 0.62 194.64 K 13.14 M
EVRG Evergy Inc 14.1198 20.35 B 0.095 0.68 809.3 K 11.43 M
CHTR Charter Communications 37.01 17.24 B 0.20 0.54 307 K 11.36 M
WWD Woodward Inc 34.3908 19.6 B 0.3417 1 307.49 K 10.57 M
LNT Alliant Energy Corp 11.0584 18.95 B 0.0746 0.68 943.12 K 10.43 M
ALGN Align Technology 18.71 11.77 B 0.19 1.03 543.28 K 10.16 M
ICLR Icon Plc 21.52 15.02 B 1.20 5.91 440.73 K 9.48 M
PRAA Pra Group Inc 24.0733 447.26 M 0.2066 0.87 390.8 K 9.41 M
PRGS Progress Software 24.8263 1.78 B 0.4616 1.89 378.16 K 9.39 M
LAMR Lamar Advertis A 21.3481 16.21 B 0.2797 1.33 435.7 K 9.3 M
JKHY Jack Henry & Assoc 24.3151 12.34 B 0.2058 0.85 371.4 K 9.03 M
LECO Lincoln Elec Hld 25.2689 15.41 B 0.2871 1.15 317.6 K 8.03 M
AMRN Amarin Corp ADR 118.40 490.63 M 2.40 2.07 62.75 K 7.43 M
NICE Nice Ltd ADR 31.2786 5.4 B 0.5321 1.73 234.69 K 7.34 M
VHC VirnetX Holding Corp Common Stock 228.8484 40.49 M 3.431 1.52 31.58 K 7.23 M
INVA Innoviva Inc 20.6093 1.35 B 0.5386 2.68 340.03 K 7.01 M
CBRL Cracker Barrel 29.5702 1.45 B 0.2453 0.84 235 K 6.95 M
NBIX Neurocrine Bioscienc 8.17 17.15 B 0.27 3.42 787.55 K 6.43 M
UCB United Community Banks, Inc. 7.3787 4.46 B 0.0371 0.51 870.97 K 6.43 M
GEOS Geospace Technologie 47.08 45.02 M 1.265 2.76 133.64 K 6.29 M
CORT Corcept Therapeutics 4.17 8.07 B 0.10 2.46 1.44 M 6.01 M
GLNG Golar Lng Ltd 10.1945 4.39 B 0.4459 4.57 586.3 K 5.98 M
IONS Ionis Pharmaceuticals 9.81 4.54 B 0.17 1.76 592.4 K 5.81 M
DXCM Dexcom 3.24 30.35 B 0.2225 7.37 1.79 M 5.79 M
LKQ LKQ Corp 10.2416 4.97 B 0.1067 1.05 561.79 K 5.75 M
TECH Bio-Techne Cp 13.9435 11.44 B 0.2572 1.88 412.51 K 5.75 M
IART Integra Lifesciences 17.2465 1.12 B 0.1993 1.17 321.03 K 5.54 M
KDP Keurig Dr Pepper Inc 4.0336 48.2 B 0.026 0.65 1.34 M 5.4 M
ATNI Atn International 24.9468 447.62 M 1.6697 7.17 211.5 K 5.28 M
FULT Fulton Financial Cor 5.6326 4.51 B 0.0296 0.53 923.1 K 5.2 M
MMYT Makemytrip Ltd 25.98 4.8 B 0.59 2.32 188.98 K 4.91 M
LPSN Liveperson Inc 151.65 38 M 1.80 1.2 31.83 K 4.83 M
BOOM Dynamic Materials 17.3924 164.12 M 0.8701 5.27 276.45 K 4.81 M
TFSL Tfs Financial Corp 4.144 4.57 B 0.0455 1.11 1.16 M 4.81 M
NAVBQ Navidea Biopharmaceuticals Inc. 39.80 10.01 K 0.40 1.02 119 K 4.74 M
IRDM Iridium Comm Inc 8.8783 4.89 B 0.047 0.53 531.3 K 4.72 M
APEI American Public Education 34.58 753.29 M 0.73 2.16 133.54 K 4.62 M
PODD Insulet Corp 14.59 10.36 B 0.44 3.11 314.5 K 4.59 M
ALKS Alkermes Plc 11.28 7.89 B 0.13 1.17 401.9 K 4.53 M
TRMK Trustmark Corp 14.9014 2.77 B 0.1932 1.31 301.29 K 4.49 M
UMBF Ump Financial Corp 31.8399 10.14 B 0.2457 0.78 139.6 K 4.44 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AIG American International Group 32.3489 42.81 B 2.0308 6.7 22.17 M 717.04 M
JNJ Johnson & Johnson 40.3946 682.52 B 0.5856 1.47 13.49 M 544.97 M
IBM International Business Machines 81.3105 231.24 B 0.8588 1.07 5.02 M 408.31 M
PG Procter & Gamble Company 43.0446 389.46 B 0.2438 0.57 8.63 M 371.31 M
MRK Merck & Company 21.0833 362.27 B 0.2595 1.25 17.26 M 363.96 M
BP BP Plc ADR 19.1515 118.02 B 0.4352 2.33 17.29 M 331.19 M
BA Boeing Company 51.509 135.94 B 0.5591 1.1 6.3 M 324.74 M
CAT Caterpillar Inc 63.0923 276.97 B 0.3151 0.5 4.95 M 312.24 M
ABT Abbott Laboratories 16.6064 185.75 B 0.197 1.2 18.41 M 305.7 M
CMG Chipotle Mexican Grill 4.558 44.49 B 0.0358 0.79 65.84 M 300.1 M
VZ Verizon Communications Inc 15.7342 0.2541 1.64 17.82 M 280.36 M
BAX Baxter International Inc 23.7893 13.32 B 0.6614 2.86 11.48 M 273.04 M
T American Telephone and Telegraph Inc. 8.7589 149.42 B 0.1672 1.95 26.58 M 232.84 M
DE Deere & Company 61.4401 183.02 B 0.4689 0.77 3.52 M 216.41 M
NUE Nucor Corp 28.7437 59.16 B 0.3194 1.12 7.02 M 201.82 M
CVS CVS Corp 23.1198 114.88 B 0.2239 0.98 8.7 M 201.15 M
RTX Raytheon Technologies 34.9952 267.68 B 0.3107 0.9 5.64 M 197.36 M
CL Colgate-Palmolive Company 28.0558 77.82 B 0.4967 1.8 6.63 M 185.9 M
PNC PNC Bank 38.3914 91.67 B 0.2606 0.68 4.57 M 175.59 M
WHR Whirlpool Corp 52.0589 1.9 B 1.4029 2.77 3.32 M 172.63 M
ELV Elevance Health Inc 46.1546 92.88 B 0.4606 1.01 3.68 M 169.9 M
PM Philip Morris International Inc 28.8368 306.52 B 0.335 1.18 5.58 M 160.96 M
MMM 3M Company 45.3684 96.24 B 0.2854 0.63 3.44 M 155.91 M
ACN Accenture Plc 34.7942 147.65 B 0.5079 1.48 4.35 M 151.32 M
CMI Cummins Inc 74.7703 62.69 B 1.1047 1.5 1.92 M 143.92 M
EW Edwards Lifesciences Corp 13.025 60.84 B 0.35 2.76 11.04 M 143.75 M
TT Trane Technologies Plc 22.2727 92.82 B 0.4863 2.23 6.43 M 143.2 M
BMY Bristol-Myers Squibb Company 15.6217 127.39 B 0.1707 1.1 9.16 M 143.08 M
VMC Vulcan Materials Company 41.7019 35.96 B 2.2801 5.78 3.24 M 135.3 M
GD General Dynamics Corp 48.9931 98.11 B 0.406 0.84 2.73 M 133.8 M
LMT Lockheed Martin Corp 43.9336 139.55 B 0.8784 2.04 2.81 M 123.4 M
EOG Eog Resources 32.8349 81.63 B 0.3404 1.05 3.68 M 120.76 M
MCK Mckesson Corp 61.0877 124.35 B 1.0431 1.74 1.92 M 117.36 M
GIS General Mills 21.6021 17.92 B 0.2727 1.28 5.11 M 110.45 M
A Agilent Technologies 24.6202 48.78 B 0.1266 0.52 4.48 M 110.25 M
ZBH Zimmer Biomet Holdings 46.0849 19.79 B 1.083 2.41 2.36 M 108.56 M
TJX TJX Companies 9.0926 149.57 B 0.0716 0.79 11.83 M 107.55 M
BDX Becton Dickinson and Company 49.3771 58.76 B 0.5744 1.18 2.13 M 105.07 M
ECL Ecolab Inc 41.4754 85.38 B 0.5189 1.27 2.53 M 104.82 M
EL Estee Lauder Companies 32.7241 40.04 B 0.9245 2.91 3.19 M 104.33 M
AMX America Movil S.A.B. DE C.V. ADR 19.1414 0.1071 0.56 5.29 M 101.24 M
DOC Physicians Realty Trust 9.7128 14.61 B 0.1297 1.35 9.79 M 95.1 M
AMT American Tower Corp 36.5019 88.02 B 0.3112 0.86 2.54 M 92.63 M
SHEL Royal Dutch Shell Plc ADR 65.96 279.28 B 0.54 0.83 1.4 M 92.41 M
M Macy's Inc 14.5328 6.35 B 0.1328 0.92 6.34 M 92.09 M
NVS Novartis Ag ADR 27.7874 302.65 B 0.3534 1.29 3.22 M 89.35 M
KGC Kinross Gold Corp 16.1155 24.4 B 0.1395 0.87 5.45 M 87.78 M
TEL TE Connectivity Ltd 26.3082 62.62 B 0.5909 2.3 3.24 M 85.11 M
KMB Kimberly-Clark Corp 40.1755 35.59 B 0.2397 0.6 2.03 M 81.61 M
AON AON Plc 38.1978 70.74 B 0.4195 1.11 2.12 M 80.85 M
FE Firstenergy Corp 18.2054 26.92 B 0.1416 0.78 4.33 M 78.83 M
LUMN Centurylink 17.5842 4.3 B 0.268 1.55 4.45 M 78.19 M
BHC Bausch Health Companies Inc 29.15 3.09 B 0.36 1.25 2.65 M 77.38 M
CBRE CBRE Group Inc 20.40 38.2 B 0.23 1.14 3.72 M 75.85 M
SHW Sherwin-Williams Company 22.6115 84.89 B 0.3418 1.53 3.26 M 73.68 M
ANF Abercrombie & Fitch Company 40.716 6.39 B 0.3323 0.82 1.76 M 71.56 M
LEA Lear Corp 37.5668 5.23 B 0.9803 2.68 1.88 M 70.61 M
SWK Stanley Black & Decker Inc 43.482 16.81 B 0.3727 0.86 1.59 M 69.3 M
SKYD Skydance Corporation 13.4616 38.27 B 0.0678 0.51 5.06 M 68.15 M
JBL Jabil Inc. 14.6586 26.77 B 0.3677 2.57 4.64 M 67.99 M
AN Autonation Inc 26.93 5.77 B 0.27 1.01 2.49 M 67.05 M
TEX Terex Corp 24.3251 6.47 B 0.5767 2.43 2.73 M 66.45 M
EGO Eldorado Gold Corp 88.0458 8.31 B 1.0065 1.16 752.28 K 66.24 M
SYK Stryker Corp 44.4988 118.92 B 0.7986 1.83 1.48 M 65.76 M
OII Oceaneering International 32.6278 3.46 B 0.4508 1.4 1.98 M 64.72 M
CX Cemex S.A.B. DE C.V. ADR 7.5772 15.11 B 0.0828 1.1 8.5 M 64.4 M
LNC Lincoln National Corp 17.9111 8 B 0.1855 1.05 3.59 M 64.28 M
PPG PPG Industries 30.5926 27.03 B 0.3273 1.08 2.09 M 63.94 M
ROK Rockwell Automation Inc 52.8308 44.98 B 0.4484 0.86 1.18 M 62.5 M
TV Grupo Televisa S.A. ADR 18.4642 2.36 B 0.1848 1.01 3.36 M 62.05 M
NOC Northrop Grumman Corp 43.3129 78.01 B 0.4753 1.11 1.4 M 60.52 M
JCI Johnson Controls Intl 10.2982 86.35 B 0.2201 2.18 5.76 M 59.29 M
DGX Quest Diagnostics Inc 38.8123 28.66 B 0.7613 2 1.5 M 58.38 M
TXT Textron Inc 23.2257 14.28 B 0.2236 0.97 2.5 M 58.14 M
INFY Infosys Ltd ADR 5.2004 49.78 B 0.0613 1.19 11.13 M 57.89 M
GFI Gold Fields Ltd ADR 11.2845 31.88 B 0.2624 2.38 5.09 M 57.46 M
DXC Dxc Technology Company 8.2285 2.31 B 0.3365 4.26 6.82 M 56.12 M
PEG Public Service Enterprise Group Inc 17.8865 37.29 B 0.1592 0.9 3.12 M 55.83 M
CYH Community Health Systems 28.7229 311.67 M 0.4734 1.68 1.94 M 55.58 M
SAP SAP Ag ADR 37.8311 270.15 B 0.2737 0.73 1.43 M 54.18 M
AU Anglogold Ashanti Ltd ADR 41.436 44.31 B 0.8281 2.04 1.31 M 54.09 M
GEN Genesis Healthcare Inc 6.1689 0.0464 0.76 8.73 M 53.86 M
PCG Pacific Gas & Electric Company 36.0115 28.57 B 0.3323 0.93 1.47 M 52.87 M
DAN Dana Inc 13.1523 2.35 B 0.4551 3.58 4 M 52.65 M
ITT ITT Inc 13.8993 19.14 B 0.0994 0.72 3.75 M 52.11 M
CAH Cardinal Health 25.1193 64.41 B 0.1753 0.7 2.06 M 51.86 M
HSY Hershey Foods Corp 33.3046 34.83 B 0.3844 1.17 1.52 M 50.76 M
CE Celanese Corp 31.0086 5.63 B 0.2102 0.68 1.64 M 50.73 M
BWA Borgwarner Inc 24.7591 10.24 B 0.2203 0.9 2.03 M 50.21 M
TTE Totalenergies Se ADR 14.8537 196.61 B 0.1657 1.13 3.16 M 46.93 M
BRSL BRSL 8.3215 1.76 B 0.1097 1.34 5.56 M 46.29 M
CCI Crown Castle International Corp 25.899 38.16 B 0.2689 1.05 1.78 M 46.07 M
MLM Martin Marietta Materials 79.9404 36.79 B 1.5717 2.01 568.41 K 45.44 M
DVA Davita Healthcare Partners Inc 35.645 10.95 B 0.285 0.81 1.26 M 45.09 M
LH Laboratory Corp of America Holdings 70.014 30.23 B 1.3424 1.95 640.8 K 44.86 M
UHS Universal Health Services 39.0081 11.42 B 1.4351 3.82 1.14 M 44.5 M
SRE Sempra 15.9015 51.65 B 0.1229 0.78 2.74 M 43.55 M
STZ Constellation Brands Inc 18.1908 24.47 B 0.1521 0.84 2.36 M 42.91 M
DUK Duke Energy Corp 27.6907 100.26 B 0.1882 0.68 1.5 M 41.6 M
ED Consolidated Edison Company of New York 27.716 44.14 B 0.1792 0.65 1.48 M 41.02 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELD Eldorado Gold 88.9867 1.1538 1.31 2.19 M 194.82 M
OBE Obsidian Energy Ltd 161.98 3.92 2.48 1.12 M 181.28 M
ELR Eastern Platinum Ltd 17.70 0.30 1.72 7.13 M 126.16 M
K Kinross Gold Corp 16.2332 0.1481 0.92 3.95 M 64.14 M
CM Canadian Imperial Bank of Commerce 18.4615 0.157 0.86 3.24 M 59.88 M
FNV Franco-Nevada Corp 27.8052 1.0165 3.79 1.57 M 43.61 M
TRP TC Energy Corp 16.2598 0.1116 0.69 2.37 M 38.57 M
IMO Imperial Oil 28.625 0.3696 1.31 1 M 28.74 M
SLF Sun Life Financial Inc 15.9934 0.1313 0.83 1.6 M 25.61 M
CVE Cenovus Energy Inc 21.825 0.1877 0.87 1.07 M 23.36 M
FTS Fortis Inc 19.1111 0.3693 1.97 1.02 M 19.55 M
AG First Majestic Silver Corp 13.7648 0.5131 3.87 1.32 M 18.16 M
CP Canadian Pacific Kansas City Ltd 11.0613 0.0922 0.84 1.53 M 16.96 M
BCE BCE Inc 15.0445 0.1048 0.7 1.09 M 16.42 M
T Telus Corp 5.569 0.0357 0.65 2.76 M 15.35 M
BHC Bausch Health Companies Inc 29.37 0.36 1.24 497.69 K 14.62 M
FTT Finning Intl 17.1757 0.2233 1.32 774.74 K 13.31 M
MRU Metro Inc 11.9258 0.0784 0.66 726.05 K 8.66 M
AIM Aimia Inc 12.3609 0.0903 0.74 682.6 K 8.44 M
IFC Intact Financial Corp 35.7233 0.5599 1.59 231.3 K 8.26 M
ATRL Atkinsrealis Group Inc 47.0741 0.3316 0.71 146.65 K 6.9 M
TKO Taseko Mines Ltd 5.22 0.04 0.77 1.19 M 6.23 M
SAP Saputo Inc 14.3207 0.1941 1.37 426.2 K 6.1 M
AGI Alamos Gold Inc Cls A 15.9756 0.1494 0.94 331.11 K 5.29 M
CSH-UN Chartwell Retirement Residences 3.5979 0.0413 1.16 1.4 M 5.03 M
OTEX Open Text Corp 9.0764 0.1228 1.37 545.6 K 4.95 M
IGM Igm Financial Inc 18.4002 0.0932 0.51 265.83 K 4.89 M
IAG IA Financial Corp Inc 22.5455 0.2008 0.9 208.6 K 4.7 M
BDT Bird Construction Inc 5.5302 0.05 0.91 841.5 K 4.65 M
VET Vermilion Energy Inc 21.919 0.3633 1.69 210.7 K 4.62 M
AFN Ag Growth International Inc 27.9604 0.6008 2.2 155.9 K 4.36 M
OGC Oceanagold Corp 9.574 0.1646 1.75 439.83 K 4.21 M
LB Laurentian Bank 21.8504 0.8151 3.87 191.2 K 4.18 M
L Loblaw CO 5.8443 0.0331 0.57 690.91 K 4.04 M
CHR Chorus Aviation Inc 29.3036 0.1697 0.58 131.22 K 3.85 M
BNE Bonterra Energy Corp 28.819 1.0292 3.7 110.86 K 3.19 M
SRU-UN SmartCentres Real Estate Investment Trust 8.8038 0.1022 1.17 347.13 K 3.06 M
RUS Russel Metals 9.6184 0.4067 4.42 312.3 K 3 M
NWC The North West Company Inc 10.7797 0.2227 2.11 268.48 K 2.89 M
STLR Stllr Gold Inc 4.26 0.06 1.43 635.12 K 2.71 M
ERD Erdene Resource Development Corp 8.16 0.36 4.62 328.32 K 2.68 M
ESI Ensign Energy Services Inc 4.014 0.1136 2.91 635.13 K 2.55 M
STN Stantec Inc 11.6181 0.1409 1.23 193.76 K 2.25 M
WTE Westshore Terminals Investment Corp 11.1482 0.1076 0.97 198.04 K 2.21 M
HWX Headwater Exploration Inc 4.1915 0.0571 1.38 517.9 K 2.17 M
PSLV-U Sprott Physical Silver Trust 13.01 0.15 1.17 150.66 K 1.96 M
PPL Pembina Pipeline Corp 8.1212 0.1788 2.25 233.09 K 1.89 M
ESM Euro Sun Mining Inc 13.4414 0.3633 2.78 124.78 K 1.68 M
SGY Surge Energy Inc 29.6928 0.2523 0.86 56.09 K 1.67 M
CCL-B CCL Industries Inc 4.8501 0.0941 1.98 336.71 K 1.63 M
RBA Rb Global Inc 15.0427 0.1294 0.87 104.64 K 1.57 M
POU Paramount Resources Ltd 11.7401 0.196 1.7 124.96 K 1.47 M
CCA Cogeco Communications Inc 25.6647 0.2776 1.09 51.56 K 1.32 M
CFP Canfor Corp 10.42 0.12 1.17 101.6 K 1.06 M
PHX Phx Energy Services Corp 5.5396 0.0702 1.28 186.19 K 1.03 M
WSP WSP Global Inc 19.4735 0.1724 0.89 52.62 K 1.02 M
TFII Tfi International Inc 8.8873 0.2266 2.62 83.7 K 743.91 K
IFP Interfor Corp 4.4605 0.0469 1.06 156.6 K 698.51 K
CGO Cogeco Inc Sv 24.2385 0.5669 2.39 27.48 K 665.98 K
NPK Verde Agritech Plc 5.01 0.21 4.38 130.4 K 653.3 K
FRU Freehold Royalties Ltd 6.8507 0.0658 0.97 90.71 K 621.4 K
WJX Wajax Corp 15.0245 0.2244 1.52 41.34 K 621.08 K
TRX Trx Gold Corporation 7.00 0.08 1.16 84.53 K 591.7 K
PRU Perseus Mining Ltd 3.0025 0.0182 0.61 171.7 K 515.53 K
LGO Largo Resources Ltd 34.00 1.00 3.03 12.35 K 420.04 K
MRE Martinrea International Inc 7.3831 0.0735 1.01 53.06 K 391.75 K
KMP-UN Killam Apartment Real Estate Investment Trust 5.2258 0.0804 1.56 71.69 K 374.65 K
TAL Petrotal Corp 245.1686 1.4337 0.59 1.41 K 345.93 K
VNP 5N Plus Inc 6.20 0.09 1.47 50.8 K 314.96 K
WRG Western Energy Services Corp 744.00 24.00 3.33 404 300.58 K
GDL Goodfellow Inc 5.0884 0.0491 0.97 53 K 269.69 K
EFR Energy Fuels Inc 33.00 2.50 8.2 8.11 K 267.5 K
NEXT Nextsource Materials Inc 4.40 0.10 2.33 57.84 K 254.5 K
MEQ Mainstreet Eq J 14.8648 0.1497 1.02 14.3 K 212.57 K
BCT Briacell Therapeutics Corp 197.9593 12.0708 6.49 870 172.22 K
ELVA Electrovaya Inc 11.50 0.20 1.77 13.84 K 159.16 K
MTY Mty Food Group Inc 12.0073 0.1044 0.88 11.5 K 138.08 K
IMP Intermap Tech Corp 3.90 0.10 2.63 33.33 K 129.99 K
CGY Calian Group Ltd 10.2712 0.0789 0.77 11.1 K 114.02 K
BCE-PC BCE Inc Pref AC 9.7064 0.1259 1.31 9.91 K 96.24 K
NPI-PA Northland Power Inc Pref A 11.3003 0.1738 1.56 7.46 K 84.24 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 13.8972 0.0933 0.68 5.39 K 74.91 K
FTS-PH Fortis Inc Pref H 13.401 0.0736 0.55 5.5 K 73.64 K
FC Firm Capital Mortgage Inv. Corp 3.5102 0.0299 0.86 19.86 K 69.7 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.7027 0.0729 0.63 5.75 K 67.29 K
LNF Leons Furniture 8.2678 0.0447 0.54 6.64 K 54.89 K
GWO-PM Great West Lifeco Inc Pref M 10.29 0.1122 1.1 5.2 K 53.51 K
SRV-UN SIR Royalty Income Fund 3.0002 0.0198 0.66 16.89 K 50.69 K
SNDY Sunday Lake Gold Corp. 4.20 0.20 5 10.88 K 45.72 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 13.3818 0.1154 0.87 3.35 K 44.76 K
TVA-B TVA Group Inc 13.0572 0.0993 0.77 2.78 K 36.26 K
BPO-PX Brookfield Office Properties Inc Pref X 6.0397 0.0614 1.03 4.8 K 28.99 K
EVT Economic Investment 3.0117 0.0163 0.54 7 K 21.08 K
RIC Richmont Mines 3.8264 0.0311 0.82 5.24 K 20.05 K
HMMC Hemlo Mining Corp. 315.00 9.00 2.94 54 17.01 K
OLY Olympia Financial Group Inc 11.3449 0.2028 1.82 1.4 K 15.88 K
BN-PC Brookfield Corporation 8.3506 0.0508 0.61 1.8 K 15.01 K
LAS-A Lassonde Industries Inc 45.4728 1.0851 2.44 300 13.64 K
GRT-UN Granite Real Estate Investment Trust 8.2183 0.1508 1.87 1.56 K 12.8 K
ET Evertz Technologies Ltd 3.8556 0.0353 0.92 2.9 K 11.18 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 9.38 6.2 B 0.27 2.96 1.6 M 14.98 M
BYDDY BYD Company Limited 11.40 77.5 B 0.19 1.69 399.09 K 4.55 M
KALY Kali Inc 17.40 101.82 K 1.275 7.91 249 K 4.33 M
HDYNQ Hyperdynamics Corporation 27.20 1.20 4.62 158.07 K 4.3 M
NTPIF Nam Tai Property Inc. 6.67 262.33 M 0.11 1.68 165.47 K 1.1 M
GAMI GAMCO Investors Inc 20.1196 536.94 M 0.524 2.67 37.14 K 747.24 K
ULTRF Ultrapetrol (Bahamas) Limited 7.85 14.07 K 0.07 0.9 41.85 K 328.49 K
PEHD Perigee Holdings Inc. 484.00 130 4.00 0.83 555 268.62 K
PMMEF Premium Exploration Inc 4.81 0.11 2.34 42.5 K 204.42 K
FCCN Spectral Cap Corp 3.42 177.18 M 0.10 3.01 48.39 K 165.49 K
CYRNQ CYRNQ 69.00 799 1.00 1.47 2.27 K 156.63 K
SGRCF San Gold Corporation 3.72 0.05 1.36 40.52 K 150.73 K
TOYOF Toyota Motor Corporation 3.2305 252.53 B 0.0385 1.21 45.51 K 147.03 K
BAJFF Camrova Resources Inc 22.00 0.254 1.17 6.54 K 143.81 K
TOPZ Topaz Resources Inc 4.20 0.20 5 26.54 K 111.46 K
ONCI On4 Communications Inc 4050.00 2025.00 100 22 89.1 K
NPHC Nutra Pharma Corp 4.00 1.43 M 0.36 9.89 17.88 K 71.5 K
SPDC Speed Commerce Inc 35.20 603 0.32 0.92 1.9 K 66.74 K
VNPKF Verde Agritech Ltd. 4.878 24.27 M 0.1189 2.5 11 K 53.66 K
CGAC Code Green Apparel Corp 1240.00 40.00 3.33 39 48.36 K
FBCD FBC Holding Inc 15.00 1.52 M 5.00 50 2.13 K 31.98 K
TREVQ Trevali Mining Corporation 16.568 1.268 8.29 1.76 K 29.16 K
CALIQ China Auto Logistics Inc. 18.12 484 0.18 1 1.03 K 18.75 K
SOGFF Strategic Oil & Gas Ltd 18.60 1.60 9.41 725 13.49 K
CERX Colombia Energy Resources Inc 16.00 5.35 K 0.80 5.26 313 5.01 K
COWI CoroWare Inc 128.00 4.00 3.23 35 4.48 K
SBBG The Seibels Bruce Group Inc 4286.0654 232.9382 5.75 1 4.29 K
PSYC Global Trac Solutions Inc 26.50 135.52 K 1.00 3.92 85 2.25 K
LUGDF Lundin Gold Inc 3.3047 15.93 B 0.5929 21.86 500 1.65 K
BIONQ BioNitrogen Holdings Corp 6.00 1.05 21.21 130 780
MTTCF MeaTech 3D Ltd 42.20 22.72 M 1.30 3.18 10 422
GDET GD Entertainment & Technology Inc 130000.00 447.19 K 40000.00 44.44 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 45.4316 0.2657 0.59 141.06 K 6.41 M
OYL CGX Energy Inc 9.00 0.30 3.45 574.31 K 5.17 M
CTA Centaurus Energy Inc 370.00 5.00 1.37 12.72 K 4.71 M
LA Los Andes Copper Ltd 5.20 0.70 15.56 848.1 K 4.41 M
SGQ SouthGobi Resources Ltd 12.42 0.42 3.5 147.3 K 1.83 M
CAMB Cambria Gold Mines Inc. 28.00 1.50 5.66 54.7 K 1.53 M
PBM Pacific Bay Minerals Ltd 3.25 0.25 8.33 459.5 K 1.49 M
RET-A Reitmans (Canada) Limited 12.1098 0.1238 1.03 83.31 K 1.01 M
AMM Almaden Minerals Ltd. 4.64 0.07 1.53 175.5 K 814.32 K
RCK Rock Tech Lithium Inc 3.45 0.15 4.55 180.1 K 621.35 K
GORO Goldgroup Mining Inc. 50.00 0.80 1.63 11 K 549.9 K
CKG Chesapeake Gold Corp 11.40 0.28 2.52 40.71 K 464.12 K
VLX Velox Energy Materials Inc. 7.0245 0.1801 2.63 52.87 K 371.36 K
CUCU Global Copper Corp. 10.35 0.90 9.52 34.27 K 354.66 K
SIEN Sienna Resources Inc. 9.50 0.50 5.56 30.6 K 290.7 K
MRZ Mirasol Resources Ltd 4.49 0.14 3.22 64 K 287.36 K
NEXG NeXGold Mining Corp 9.72 0.84 9.46 22.39 K 217.65 K
GGM Granada Gold Mine Inc 3.7124 0.0522 1.43 54.73 K 203.19 K
GCOM Green Shift Commodities Ltd. 16.00 0.60 3.9 12.36 K 197.76 K
PX Pelangio Exploration Inc 10.00 0.50 5.26 19.59 K 195.9 K
MRZL Mont Royal Resources Limited. 17.2494 0.2331 1.37 9.49 K 163.77 K
BAV-H Bravern Ventures Ltd 19.1996 0.60 3.23 7 K 134.4 K
ROAR Lion Rock Resources Inc. 9.00 1.00 12.5 13.37 K 120.31 K
EON EON Lithium Corp. 56.00 1.00 1.82 2.02 K 113.23 K
GAMA Gamma Resources Ltd. 12.32 0.28 2.33 6.63 K 81.71 K
RTM RT Minerals Corp 3000.012 960.0038 47.06 24 72 K
MXL-H MX Gold Corp 8.40 0.40 5 6.67 K 56.07 K
MVI-H Monitor Ventures Inc 27.25 1.00 3.81 1.52 K 41.31 K
WVM West Vault Mining Inc 13.50 1.00 8 3 K 40.5 K
BLDS Badlands Resources Inc. 31.50 1.50 5 1.14 K 35.97 K
NL Northern Lion Gold Corp 9.28 0.64 7.41 3.54 K 32.83 K
REG Regulus Resources Inc 11.4894 0.3192 2.86 2.71 K 31.14 K
IMR iMetal Resources Inc 600.00 25.00 4.35 51 30.6 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 8.75 K 28 K
SC-H Serrano Resources Ltd 18.00 0.50 2.86 1.51 K 27.18 K
RAGE Renegade Gold Inc. 180.00 6.00 3.45 142 25.56 K
CMIL Capella Minerals Limited 23.10 1.05 4.76 863 19.94 K
SMN Sun Summit Minerals Corp 22.95 1.80 8.51 867 19.9 K
LUCA Luca Mining Corp. 12.80 1.28 11.11 1.54 K 19.66 K
PGE Group Ten Metals Inc 7.00 0.70 11.11 2.8 K 19.6 K
VDO-H Nevado Resources Corporation 6.00 0.10 1.69 2.75 K 16.5 K
DCOP District Copper Corp 4.80 0.20 4.35 2.5 K 12 K
GOFL Goldflare Exploration Inc 4.45 0.20 4.71 1.2 K 5.34 K
CPS Canadian Premium Sand Inc 3.525 0.525 17.5 967 3.41 K
ORS Orestone Mining Corp 14.40 2.40 20 208 3 K
CATX Catalyst One Exploration Corp. 14.40 2.40 20 88 1.27 K
SOU Southern Energy Corp 14.00 0.80 6.06 40 560
CTEK CLEANTEK Industries Inc 8.2353 2.9412 55.56 17 140
TNX TenX Protocols Inc. 259.1256 12.90 5.24 0 0
© 2026 - CastFwd Corp.