Gainers for 21 September 2012 from 00:00:00 until 23:59:59

Gainers for 21 September 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 15.8928 59.93 B 0.2198 1.4 3.53 M 56.07 M
NG Novagold Resources Inc 6.19 2.74 B 0.11 1.81 6.08 M 37.65 M
OPTT Ocean Power Tech Inc 614.00 3.89 M 4.00 0.66 29.77 K 18.28 M
GORO Gold Resource Corp 17.3857 588.21 M 1.2266 7.59 852.72 K 14.83 M
TRX Tanzanian Royalty Exploration Corp 5.31 314.15 M 0.06 1.14 2.38 M 12.64 M
CQP Cheniere Energy Partners LP 10.1953 29.15 B 0.0839 0.83 828.29 K 8.44 M
THM International Tower Hill Mines Ltd 3.10 438.09 M 0.21 7.27 928.58 K 2.88 M
LODE Comstock Mining Inc 795.00 127.01 M 45.00 6 2.81 K 2.24 M
PRK Park National Corp 39.7745 3.25 B 0.2613 0.66 48.8 K 1.94 M
NHC National Healthcare Corp 32.1308 3.27 B 1.3117 4.26 52.2 K 1.68 M
GAU Galiano Gold Inc 3.79 656.6 M 0.06 1.61 284.7 K 1.08 M
AGIG AGIG 158.75 36.22 M 11.25 7.63 4.64 K 736.12 K
VKI Invesco Advantage Muni Income Trust II 6.2887 375.49 M 0.0536 0.86 106.1 K 667.23 K
EPM Evolution Petroleum Corp 4.0255 143.41 M 0.1172 3 110.4 K 444.42 K
LCTX Lineage Cell Therapeutics Inc 3.6041 263.02 M 0.0429 1.2 122.95 K 443.11 K
ESP Espey Mfg. & Electronics 14.4827 143.26 M 1.3035 9.89 26.6 K 385.24 K
DSS Document Security Systems 8849.2656 4.25 M 498.5508 5.97 42 371.67 K
BHB Bar Harbor Bankshares 9.9055 692.94 M 0.0915 0.93 37.12 K 367.74 K
WWR Westwater Resources 3486.6001 52.44 M 186.6001 5.65 93 324.25 K
REED Reed's, Inc. 1826.9209 14.94 M 14.408 0.79 172 314.23 K
XTNT Xtant Medical Holdings Inc 178.7999 38.49 M 4.80 2.76 1.72 K 307.89 K
SIM Grupo Simec S.A. DE C.V. ADR 11.3091 3.74 B 0.0746 0.66 21.9 K 247.7 K
IOR Income Opportunity Realty Trust 4.10 74.21 M 1.26 44.37 57.47 K 235.64 K
SIF Sifco Industries 18.7414 124.73 M 0.3505 1.91 10.8 K 202.41 K
TOVX Theriva Biologics Inc 19075.00 7.08 M 1400.00 7.92 10 190.75 K
NNVC Nanoviricides Inc 42.00 36.27 M 0.70 1.69 4.53 K 190.09 K
MXC Mexco Energy Corp 6.9194 21.55 M 0.0775 1.13 14.2 K 98.26 K
CEV Eaton Vance California Muni Income Trust 7.3787 75.26 M 0.0796 1.09 11.52 K 85.01 K
DIT Amcon Distributing Company 55.1677 58.53 M 1.3456 2.5 1.2 K 66.2 K
INUV Inuvo Inc 6.70 6.27 M 0.40 6.35 8.54 K 57.22 K
BTG B2Gold Corp 3.3758 6.99 B 0.2761 8.91 13 K 43.89 K
UUU Universal Security Instruments 3.6207 16.02 M 0.16 4.62 8.6 K 31.14 K
CIX Compx International Inc 8.3147 543.45 M 0.2286 2.83 2.61 K 21.68 K
USAS Americas Silver Corp 33.00 1.02 B 0.30 0.92 610 20.13 K
PW Power REIT 7.3293 2.59 M 0.099 1.37 1.99 K 14.56 K
CVR Chicago Rivet & Machine Company 12.7092 8.99 M 0.1004 0.8 1 K 12.71 K
OPHC Optimumbank Hlds 21.00 112.79 M 0.60 2.94 523 10.98 K
BKTI Bk Technologies Inc 7.2953 257.34 M 0.5098 7.51 1.13 K 8.27 K
ACU Acme United Corp 8.5042 269.44 M 0.1144 1.36 900 7.65 K
WYY Widepoint Corp 4.00 60.99 M 0.20 5.26 1.82 K 7.27 K
IPB Merrill Lynch & Company 12.4058 0.1592 1.3 560 6.95 K
BESS Bimergen Energy Corporation 148.40 29.38 M 1.40 0.95 41 6.08 K
COHN Cohen & CO Inc 4.5015 34.52 M 0.4325 10.63 1.17 K 5.24 K
BRN Barnwell Industries 3.1806 12.31 M 0.0292 0.93 921 2.93 K
MTA Metalla Royalty and Streaming Ltd 3.3345 750.77 M 0.2414 7.8 692 2.31 K
ENSV Enservco Corpporation 6.75 29.09 K 0.15 2.27 267 1.8 K
ARMP Armata Pharmaceuticals Inc 1330.00 139.43 M 210.00 18.75 1 1.33 K
CTM Castellum Inc 56625.00 42.69 M 375.00 0.67 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BZ Brent Crude 111.42 1.39 1.26 161.97 K 18.05 M
T Crude Oil WTI 92.89 605.2 B 1.02 1.11 181.04 K 16.82 M
CL Crude Oil 92.89 1.02 1.11 181.04 K 16.82 M
KC Coffee 173.30 4.70 2.79 10.78 K 1.87 M
HE Lean Hogs 75.80 0.95 1.27 12.71 K 963.19 K
HO Heating Oil 3.1207 0.0232 0.75 34.29 K 107.02 K
RU Rubber 243.00 3.00 1.25 55 13.37 K
HG Copper 3.793 0.03 0.8 144 546.19

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 18.1323 3.5 T 0.145 0.81 255.32 M 4.63 B
GOOGL Alphabet Inc Class A 18.2175 3.53 T 0.1457 0.81 254.11 M 4.63 B
META Meta Platforms Inc 22.682 1.64 T 0.2679 1.2 51.22 M 1.16 B
CMCSA Comcast Corporation 12.3738 87.89 B 0.0922 0.75 51.62 M 638.76 M
WFRD Weatherford International Plc 13.1692 6.11 B 0.5252 4.15 42.4 M 558.34 M
SWKS Skyworks Solutions 19.5864 19.45 B 0.6126 3.23 22.28 M 436.41 M
GILD Gilead Sciences Inc 23.4053 211.94 B 0.152 0.65 17.89 M 418.63 M
ISRG Intuitive Surg Inc 57.5288 158.99 B 1.2689 2.26 6.27 M 360.87 M
EXPE Expedia Group Inc 54.2561 30.11 B 2.0836 3.99 5.99 M 325.23 M
STX Seagate Technology 17.0362 115.15 B 0.5172 3.13 18.17 M 309.63 M
EQIX Equinix Inc 147.4411 103.94 B 3.1486 2.18 1.71 M 251.42 M
CTSH Cognizant Tech Sol 30.2615 29.06 B 0.1609 0.53 7.79 M 235.68 M
NTAP Netapp Inc 26.6184 34.57 B 0.5506 2.11 8.31 M 221.22 M
WDC Western Digital Cp 24.1374 108.25 B 0.6552 2.79 9.1 M 219.64 M
VRTX Vertex Pharmaceutic 59.04 138.91 B 0.91 1.57 3.62 M 213.51 M
TMUS T-Mobile US 18.5297 179.1 B 0.701 3.93 10.62 M 196.78 M
RGLD Royal Gold Inc 81.9384 23.2 B 2.5272 3.18 2.33 M 190.82 M
FOSL Fossil Group 89.71 465.42 M 0.91 1.02 1.66 M 149.19 M
GRPN Groupon Cl A 105.60 508.52 M 2.60 2.52 1.1 M 115.66 M
JAZZ Jazz Pharma Plc 58.50 15.75 B 1.49 2.61 1.83 M 107.09 M
SBAC SBA Communications 56.421 19.99 B 0.5138 0.92 1.89 M 106.81 M
PAAS Pan Amer Silver Corp 17.4873 16.45 B 0.4905 2.89 6.01 M 105.08 M
VRSN Verisign Inc 47.0134 27.91 B 0.306 0.66 2.11 M 99.08 M
FISV Fiserv Inc 17.7574 33.69 B 0.1795 1.02 5.2 M 92.4 M
VOD Vodafone Grp Plc ADR 13.9315 35.91 B 0.1616 1.17 5.88 M 81.86 M
PTEN Patterson-Uti Energy 13.5305 3.81 B 0.124 0.92 5.6 M 75.73 M
ILMN Illumina Inc 47.1595 32.49 B 0.3404 0.73 1.56 M 73.49 M
BMRN Biomarin Pharmaceuticals 41.16 11.07 B 1.03 2.57 1.71 M 70.56 M
ALGN Align Technology 37.83 12.28 B 1.31 3.59 1.62 M 61.28 M
ALKS Alkermes Plc 20.52 7.81 B 0.54 2.7 2.89 M 59.39 M
LAMR Lamar Advertis A 20.4307 16.59 B 0.7049 3.57 2.84 M 57.93 M
HSIC Henry Schein Inc 31.2546 9.81 B 0.2352 0.76 1.85 M 57.92 M
FLEX Flextronics Intl Ltd 4.5243 28.11 B 0.0364 0.81 12.11 M 54.77 M
INCY Incyte Corp 19.95 24.52 B 0.72 3.74 2.67 M 53.29 M
EXLS Exlservice Holdings 5.766 6.68 B 0.07 1.23 9 M 51.91 M
AMRX Amneal Pharmaceuticals Inc 26.16 7.45 B 0.18 0.69 1.86 M 48.59 M
CVLT Commvault Systems 57.17 6.89 B 0.70 1.24 835.82 K 47.78 M
SNY Sanofi-Aventis S.A. ADR 27.0116 115.57 B 0.3028 1.13 1.74 M 46.95 M
IDXX Idexx Laboratories 49.515 54.89 B 0.29 0.59 938.14 K 46.45 M
LBTYA Liberty Global Ord A 12.92 3.41 B 0.4078 3.26 3.54 M 45.72 M
CAKE Cheesecake Fact 27.6403 5.42 B 0.1929 0.7 1.58 M 43.6 M
SSRM Ssr Mining Inc 15.9621 5.63 B 0.4095 2.63 2.68 M 42.83 M
XRAY Dentsply Sirona Inc 31.5226 1.93 B 0.3729 1.2 1.36 M 42.72 M
SEAC Sea Change Intl IN 160.20 8.4 M 2.60 1.65 247.97 K 39.72 M
IPGP Ipg Photonics Corp 58.4114 2.95 B 0.8018 1.39 671.83 K 39.24 M
HALO Halozyme Therapeutic 7.95 11.69 B 1.54 24.02 4.89 M 38.9 M
EXEL Exelixis Inc 5.555 17.22 B 0.205 3.83 6.63 M 36.8 M
NKTR Nektar Therapeutics 154.95 1.29 B 3.45 2.28 221.88 K 34.38 M
CLNE Clean Energy Fuels 14.03 403.41 M 0.08 0.57 2.25 M 31.57 M
AMCX AMC Networks Cl A 42.62 355.16 M 0.61 1.45 684.99 K 29.19 M
TCBI Texas Capital Bncsh 47.3112 4.4 B 0.599 1.28 608.82 K 28.8 M
OSIS O S I Systems Inc 77.55 3.1 B 0.56 0.73 370.06 K 28.7 M
ACTG Acacia Res-Acacia 26.8489 406.94 M 0.3342 1.26 1.06 M 28.47 M
GSM Ferroglobe Plc Os 13.453 509.69 M 0.205 1.55 2.05 M 27.55 M
MLKN Millerknoll Inc 14.0273 1.51 B 0.4742 3.5 1.69 M 23.74 M
CBRL Cracker Barrel 37.6286 1.46 B 0.5249 1.41 603 K 22.69 M
HWC Hancock Whitney Corp 22.035 5.87 B 0.197 0.9 1.02 M 22.39 M
IRWD Ironwood Pharmaceuti 11.9108 794.8 M 0.2595 2.23 1.78 M 21.18 M
VLY Valley National Bancorp 5.5466 7.87 B 0.0435 0.79 3.72 M 20.61 M
CGNX Cognex Cp 8.4272 8.55 B 0.1022 1.23 2.38 M 20.04 M
DPZ Domino's Pizza Inc Common Stock 29.7643 10.86 B 0.1631 0.55 671 K 19.97 M
LBTYK Liberty Global Ord C 12.3414 3.33 B 0.3237 2.69 1.57 M 19.38 M
VHC VirnetX Holding Corp Common Stock 476.5673 38.81 M 10.6361 2.28 39.61 K 18.88 M
VRTS Virtus Inv Partners 64.5147 872.27 M 0.4001 0.62 283.73 K 18.3 M
GLNG Golar Lng Ltd 28.5764 4.44 B 0.2494 0.88 635.9 K 18.17 M
GRFS Grifols S.A. ADR 9.0853 5.96 B 0.3092 3.52 1.98 M 17.97 M
WEN Wendys Company 3.0508 1.59 B 0.02 0.66 5.37 M 16.39 M
TXRH Texas Roadhouse Inc 14.0856 12.35 B 0.2218 1.6 1.14 M 16.03 M
FIVE Five Below Inc 35.90 13.96 B 1.55 4.51 434.63 K 15.6 M
TITN Titan Machinery Inc 20.80 558.44 M 0.20 0.97 749.31 K 15.59 M
LFUS Littelfuse Inc 50.2414 9.74 B 1.2418 2.53 302.9 K 15.22 M
OSUR Orasure Tech Inc 11.35 229.67 M 0.59 5.48 1.34 M 15.17 M
RRGB Red Robin Gourmet Burgers Inc 33.46 160.11 M 0.62 1.89 444.76 K 14.88 M
NEOG Neogen Cp 9.9573 2.55 B 0.195 2 1.49 M 14.87 M
ACIW Aci Worldwide Inc 14.36 6.2 B 0.1633 1.15 1.03 M 14.85 M
CLMT Calumet Specialty Pr 21.897 3.07 B 0.4083 1.9 670.97 K 14.69 M
NTCT Netscout Systems 25.97 2.35 B 0.14 0.54 530.83 K 13.79 M
INVA Innoviva Inc 19.8463 1.36 B 0.4338 2.23 693.1 K 13.76 M
LPSN Liveperson Inc 280.05 38.07 M 3.90 1.41 48.11 K 13.47 M
HCSG Healthcare Svcs Gp 16.693 1.71 B 0.2031 1.23 795.95 K 13.29 M
SSNC SS&C Technologies 11.2461 18.5 B 0.1203 1.08 1.17 M 13.21 M
TRS Trimas Corp 19.1972 1.36 B 0.3257 1.73 678.33 K 13.02 M
IBOC Intl Bancshares 14.0846 4.22 B 0.1783 1.28 907.8 K 12.79 M
SCOR Comscore Inc 314.80 47.57 M 1.60 0.51 37.52 K 11.81 M
ARAY Accuray Inc 7.28 383.44 M 0.38 5.51 1.61 M 11.76 M
SCHL Scholastic Cp 26.0603 673.05 M 0.4364 1.7 448.56 K 11.69 M
ZBRA Zebra Technologies 38.50 15.13 B 0.24 0.63 301.51 K 11.61 M
ANGI Angi Inc 121.70 270.35 M 1.50 1.25 91.65 K 11.15 M
UBSI United Bkshs Inc 14.7945 6.62 B 0.0818 0.56 719.8 K 10.65 M
BRKR Bruker Corp 12.4544 9.48 B 0.0863 0.7 836.9 K 10.42 M
RDWR Radware Ltd 17.50 1.35 B 0.735 4.38 574.61 K 10.06 M
NWE Northwestern Corp 21.5572 5.22 B 0.1751 0.82 452.36 K 9.75 M
ECPG Encore Capital Group 29.84 2.25 B 0.62 2.12 324.12 K 9.67 M
EGHT 8X8 Inc 6.80 316.52 M 0.19 2.87 1.41 M 9.6 M
MMSI Merit Medical Sys 15.11 5.26 B 0.09 0.6 625.32 K 9.45 M
CACC Credit Acceptance 89.99 5.22 B 0.70 0.78 103.7 K 9.33 M
DXCM Dexcom 3.725 29.81 B 0.0425 1.15 2.5 M 9.33 M
HOMB Home Bancshares Inc 6.3216 6.02 B 0.046 0.73 1.45 M 9.16 M
ATNI Atn International 32.92 460.95 M 1.3818 4.38 275.9 K 9.08 M
BLMN Bloomin' Brands Inc 12.2882 850.22 M 0.5233 4.45 729.87 K 8.97 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORCL Oracle Corporation 27.2793 367.83 B 0.1765 0.65 62.91 M 1.72 B
UNH Unitedhealth Group Inc 45.4258 363 B 1.0026 2.26 26.64 M 1.21 B
CPRI Capri Holdings Ltd 57.35 2.25 B 4.86 9.26 10.74 M 616.22 M
RIG Transocean Inc 41.0483 5.79 B 1.8347 4.68 13.95 M 572.63 M
MA Mastercard Inc 42.4685 573.97 B 0.4935 1.18 12.85 M 545.77 M
LOW Lowe's Companies 23.7142 130.09 B 0.1493 0.63 20.8 M 493.31 M
MCD McDonald's Corporation 65.5119 199.68 B 0.3915 0.6 7.25 M 474.81 M
KBH KB Home 13.2792 3.07 B 1.871 16.4 33.21 M 440.99 M
SKYD Skydance Corporation 29.2096 40.54 B 0.9248 3.27 14.06 M 410.72 M
PHM Pultegroup 14.4585 24.88 B 0.2214 1.56 26.35 M 380.99 M
WPM Wheaton Precious Metals 33.431 62.05 B 0.2178 0.66 9.15 M 305.98 M
ECL Ecolab Inc 55.1101 85.83 B 0.4641 0.85 5.49 M 302.55 M
LLY Eli Lilly and Company 35.8996 1.28 T 0.3329 0.94 8.37 M 300.42 M
MO Altria Group 16.3804 126.99 B 0.2164 1.34 18.03 M 295.34 M
SYK Stryker Corp 47.5244 123.45 B 0.439 0.93 5.62 M 267.12 M
SCHW The Charles Schwab Corp 11.5025 160.88 B 0.1186 1.04 22.27 M 256.21 M
BMY Bristol-Myers Squibb Company 21.3364 128.37 B 0.3365 1.6 11.94 M 254.75 M
NOV Nov Inc 59.8852 6.3 B 0.8208 1.39 4.2 M 251.39 M
LEN Lennar Corp 29.1506 20.62 B 0.7072 2.49 8.6 M 250.69 M
DVA Davita Healthcare Partners Inc 50.75 11.28 B 1.42 2.88 4.83 M 245.16 M
GM General Motors Company 18.4455 75.3 B 0.2826 1.56 12.19 M 224.84 M
IP International Paper Company 27.024 18.6 B 0.6164 2.33 8.29 M 223.94 M
TT Trane Technologies Plc 23.3531 92.12 B 0.2539 1.1 8.42 M 196.53 M
PSX Phillips 66 29.5071 97.79 B 0.6554 2.27 5.96 M 175.88 M
NEE Nextera Energy 12.9086 180.93 B 0.1091 0.85 13.56 M 175.06 M
ALL Allstate Corp 30.2956 64.61 B 0.4197 1.4 5.68 M 171.99 M
IAG Iamgold Corp 15.6864 10.57 B 0.2594 1.68 10.8 M 169.44 M
DG Dollar General Corp 45.8515 30.29 B 0.4244 0.93 3.47 M 158.89 M
PGR Progressive Corp 13.5169 134.27 B 0.1716 1.29 11.46 M 154.97 M
GLW Corning Inc 9.3465 96.59 B 0.0849 0.92 16.54 M 154.55 M
JCI Johnson Controls Intl 15.0371 85.48 B 0.1905 1.28 10.25 M 154.07 M
SWK Stanley Black & Decker Inc 55.3805 17.31 B 1.3589 2.52 2.76 M 153.03 M
WELL Welltower Inc 33.6013 181.69 B 0.2735 0.82 4.5 M 151.26 M
PRGO Perrigo Company 89.5154 2.34 B 1.657 1.89 1.64 M 146.99 M
DHI D.R. Horton 19.2444 40.63 B 0.1549 0.81 7.6 M 146.33 M
NRG NRG Energy 16.3665 20.41 B 0.3065 1.91 8.86 M 145.04 M
MCK Mckesson Corp 78.6237 124.99 B 0.4533 0.58 1.82 M 143.17 M
DRI Darden Restaurants 33.4061 25.87 B 1.4539 4.55 4.13 M 137.81 M
STT State Street Corp 30.6578 46.69 B 0.1964 0.64 4.49 M 137.8 M
MSI Motorola Solutions 41.3772 87.19 B 1.5819 3.98 3.22 M 133.19 M
CAG Conagra Brands Inc 12.9516 7.25 B 0.1272 0.99 10.27 M 132.98 M
MHK Mohawk Industries 82.59 8.82 B 3.00 3.77 1.56 M 129 M
IBN Icici Bank Ltd ADR 6.2836 125.23 B 0.3305 5.55 20.06 M 126.04 M
SHW Sherwin-Williams Company 43.9471 85.85 B 0.577 1.33 2.86 M 125.71 M
HIG Hartford Financial Services Group 14.715 36.85 B 0.1063 0.73 8.44 M 124.12 M
MAS Masco Corp 12.1527 16.35 B 0.1272 1.06 10.18 M 123.66 M
TDC Teradata Corp 70.7858 3.05 B 0.8821 1.26 1.71 M 120.85 M
MPC Marathon Petroleum Corp 18.2018 106.07 B 0.1186 0.66 6.57 M 119.5 M
MTB M&T Bank Corp 65.6317 31.7 B 0.4491 0.69 1.82 M 119.16 M
EW Edwards Lifesciences Corp 17.6417 59.81 B 0.3934 2.28 6.72 M 118.54 M
MCO Moody's Corp 39.6194 88.06 B 0.3547 0.9 2.9 M 114.75 M
ELV Elevance Health Inc 48.4251 92.83 B 0.2452 0.51 2.31 M 111.78 M
PAAS Pan American Silver Corp. 18.4896 0.5186 2.89 6.01 M 111.12 M
BXP Boston Properties 64.8476 11.29 B 0.5712 0.89 1.67 M 108.19 M
ONIT Onity Group Inc 421.50 254.31 M 3.45 0.83 251.49 K 106 M
MUR Murphy Oil Corp 30.8218 4.98 B 0.6593 2.19 3.4 M 104.78 M
AG First Majestic Silver 23.4018 7.37 B 0.2269 0.98 4.44 M 103.88 M
HL Hecla Mining Company 6.4091 9.6 B 0.075 1.18 16.2 M 103.86 M
PNR Pentair Ltd 23.4735 11.12 B 0.2131 0.92 4.36 M 102.44 M
AU Anglogold Ashanti Ltd ADR 30.6651 47.47 B 0.2597 0.85 3.32 M 101.71 M
LII Lennox International 42.7916 11.9 B 1.3621 3.29 2.3 M 98.57 M
WY Weyerhaeuser Company 16.037 14.86 B 0.1632 1.03 5.74 M 92.03 M
NVS Novartis Ag ADR 33.2175 308.34 B 0.3741 1.14 2.6 M 86.5 M
ZBH Zimmer Biomet Holdings 58.3038 20.31 B 0.5964 1.03 1.48 M 86.13 M
OC Owens Corning Inc 29.2751 9.48 B 0.4514 1.57 2.94 M 86.02 M
HUM Humana Inc 62.3003 52.6 B 0.3191 0.51 1.36 M 84.91 M
DINO HF Sinclair Corp 24.3679 16.92 B 0.1229 0.51 3.46 M 84.39 M
FBIN Fortune Brands Innovations Inc. 20.5691 5.9 B 0.7897 3.99 4.03 M 82.82 M
FNF Fidelity National Financial 9.8366 11.85 B 0.1711 1.77 8.06 M 79.29 M
OMC Omnicom Group Inc 34.8117 24.37 B 0.3498 1.02 2.27 M 79.04 M
WHR Whirlpool Corp 53.0832 1.99 B 0.4485 0.85 1.42 M 75.55 M
OVV Ovintiv Inc 83.9292 16.55 B 0.8765 1.06 860.86 K 72.25 M
RCL Royal Caribbean Cruises Ltd 26.0915 90.9 B 0.268 1.04 2.72 M 70.99 M
DB Deutsche Bank Ag 29.1848 68.79 B 0.2942 1.02 2.38 M 69.45 M
ES Eversource Energy 23.4938 26.22 B 0.1632 0.7 2.78 M 65.26 M
SAP SAP Ag ADR 57.6299 269.78 B 0.3795 0.66 1.11 M 64.1 M
AN Autonation Inc 42.95 5.89 B 1.41 3.39 1.49 M 64.02 M
BBD Banco Bradesco S.A. ADR 4.4211 28.72 B 0.0252 0.57 13.73 M 60.7 M
INFY Infosys Ltd ADR 3.7773 50.99 B 0.0667 1.8 15.6 M 58.92 M
OII Oceaneering International 50.6118 3.49 B 0.3423 0.68 1.16 M 58.59 M
LNG Cheniere Energy Inc 15.856 0.2193 1.4 3.53 M 55.94 M
EDU New Oriental Education & Technology Group ADR 14.0128 8.24 B 1.0425 8.04 3.96 M 55.42 M
AMX America Movil S.A.B. DE C.V. ADR 17.1734 0.0884 0.52 3.22 M 55.36 M
BZH Beazer Homes USA 19.95 893.23 M 1.30 6.97 2.62 M 52.36 M
VMC Vulcan Materials Company 43.5906 36.87 B 0.6382 1.49 1.2 M 52.19 M
BRK-A Berkshire Hathaway Inc (Class A) 134584.00 1.25 T 768.00 0.57 387 52.08 M
MTH Meritage Corp 19.9384 4.33 B 0.9344 4.92 2.59 M 51.73 M
LH Laboratory Corp of America Holdings 74.9665 30.12 B 0.7203 0.97 665.07 K 49.86 M
AOS Smith A.O. Corp 11.6703 8.65 B 0.1246 1.08 4.18 M 48.76 M
NLY Annaly Capital Management Inc 13.1695 14.75 B 0.1275 0.98 3.7 M 48.67 M
AMRX Amneal Pharmaceuticals Inc 26.16 0.18 0.69 1.86 M 48.59 M
CNQ Canadian Natural Resources 9.112 99.45 B 0.0689 0.76 5.26 M 47.93 M
VSH Vishay Intertechnology 8.331 4.11 B 0.1583 1.94 5.73 M 47.71 M
CNP Centerpoint Energy Inc 13.1732 27.34 B 0.1559 1.2 3.54 M 46.67 M
PKG Packaging Corp of America 22.7885 22.65 B 0.4794 2.15 2.02 M 46.08 M
DAR Darling International Inc 18.14 8.14 B 0.51 2.89 2.54 M 46.08 M
GPN Global Payments Inc 20.7793 26.88 B 0.203 0.99 2.2 M 45.63 M
IRM Iron Mountain Inc 12.9745 32.98 B 0.1378 1.07 3.5 M 45.42 M
INVX Innovex International, Inc 72.49 1.75 B 0.44 0.61 621.1 K 45.02 M
SLG SL Green Realty Corp 44.3297 3.86 B 0.2664 0.6 985.48 K 43.69 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BNS Bank of Nova Scotia 27.482 0.2696 0.99 10.86 M 298.5 M
CNQ Canadian Natural Resources Ltd. 9.2684 0.0488 0.53 16.19 M 150.03 M
K Kinross Gold Corp 9.011 0.0624 0.7 11.58 M 104.34 M
WPM Wheaton Precious Metals Corp 32.3649 0.1907 0.59 3.15 M 102.08 M
OVV Ovintiv Inc 82.2409 0.9525 1.17 976.32 K 80.29 M
TXG Torex Gold Resources Inc 21.6069 0.697 3.33 3.12 M 67.36 M
FNV Franco-Nevada Corp 50.3104 1.0106 2.05 1.19 M 59.8 M
TA Transalta Corp 9.9801 0.3262 3.38 5.25 M 52.44 M
IMG Iamgold Corp 15.2114 0.1821 1.21 3.37 M 51.2 M
DOL Dollarama Inc 9.578 0.3451 3.74 4.57 M 43.79 M
BTO B2Gold Corp 3.3107 0.2817 9.3 12.6 M 41.72 M
BBD-B Bombardier Inc Series B 87.6815 0.709 0.82 421.42 K 36.95 M
CTC-A Canadian Tire Corporation Limited 49.2769 0.4793 0.98 740.4 K 36.48 M
AG First Majestic Silver Corp 22.9019 0.2565 1.13 1.53 M 35.09 M
ATH Athabasca Oil Corp 13.83 0.25 1.84 1.96 M 27.07 M
CGG China Gold Int Resources Corp 3.6332 0.1633 4.71 7.11 M 25.81 M
CHR Chorus Aviation Inc 22.402 0.6223 2.86 1.05 M 23.63 M
X TMX Group Ltd 7.1249 0.1089 1.55 2.69 M 19.15 M
TOU Tourmaline Oil Corp 19.3849 0.2599 1.36 971.8 K 18.84 M
HBM Hudbay Minerals Inc 9.6288 0.0765 0.8 1.65 M 15.88 M
TCW Trican Well 8.1673 0.378 4.85 1.83 M 14.98 M
BIR Birchcliff Energy Ltd 4.3895 0.0899 2.09 3.35 M 14.72 M
PAAS Pan American Silver Corp 16.9509 0.4189 2.53 765.21 K 12.97 M
AIM Aimia Inc 13.4895 0.325 2.47 882.3 K 11.9 M
FTT Finning Intl 17.6499 0.1022 0.58 664.49 K 11.73 M
EDV Endeavour Mining Corp 18.4625 0.1642 0.9 611.42 K 11.29 M
WFG West Fraser Timber CO Ltd 25.0516 0.2498 1.01 406 K 10.17 M
SSRM Ssr Mining Inc 15.7735 0.5076 3.33 604.6 K 9.54 M
ONEX Onex Corp 37.2636 0.747 2.05 240.17 K 8.95 M
NG Novagold Res Inc 6.09 0.15 2.53 1.39 M 8.49 M
STN Stantec Inc 14.6072 0.2302 1.6 558.08 K 8.15 M
FCR-UN First Capital Real Estate Investment Trust 10.1999 0.0701 0.69 772.98 K 7.88 M
WCN Waste Connections Inc 23.5966 0.1266 0.54 303.42 K 7.16 M
TXR Torex Resources Inc. 21.4993 0.6935 3.33 311.75 K 6.7 M
RUS Russel Metals 12.5588 0.2376 1.93 524.3 K 6.58 M
CGX Cineplex Inc 20.98 0.2025 0.97 306.28 K 6.43 M
CCA Cogeco Communications Inc 23.791 0.2491 1.06 252.44 K 6.01 M
AP-UN Allied Properties Real Estate Investment Trust 14.8059 0.0934 0.63 401.2 K 5.94 M
WCP Whitecap Resources Inc 3.6422 0.0658 1.84 1.58 M 5.77 M
POU Paramount Resources Ltd 11.3717 0.5956 5.53 496.41 K 5.65 M
DPM Dundee Precious Metals Inc 8.5471 0.2718 3.28 642.8 K 5.49 M
GRT-UN Granite Real Estate Investment Trust 18.522 0.475 2.63 280.58 K 5.2 M
OGC Oceanagold Corp 8.4493 0.3292 4.05 509.07 K 4.3 M
PEY Peyto Exploration and Dvlpmnt Corp 4.8487 0.0926 1.95 818.6 K 3.97 M
WRG Western Energy Services Corp 1021.20 85.20 9.1 3.35 K 3.42 M
RBA Rb Global Inc 14.1627 0.1712 1.22 231.41 K 3.28 M
CG Centerra Gold Inc 4.9541 0.1274 2.64 660.4 K 3.27 M
TCL-A Transcontinental Inc 3.9362 0.0546 1.41 783.59 K 3.08 M
MRE Martinrea International Inc 6.4602 0.1062 1.67 457.77 K 2.96 M
SVM Silvercorp Metals Inc 5.6717 0.0437 0.78 481 K 2.73 M
BDT Bird Construction Inc 7.2278 0.319 4.62 370.4 K 2.68 M
AAV Advantage Oil & Gas Ltd 3.85 0.13 3.49 609.59 K 2.35 M
PSI Pason Systems Inc 9.3984 0.3715 4.12 237.71 K 2.23 M
PXT Parex Resources Inc 3.6781 0.1871 5.36 607.4 K 2.23 M
LIF Labrador Iron Ore Royalty Corp 8.704 0.0854 0.99 249.97 K 2.18 M
BEP-UN Brookfield Renewable Partners L.P 6.4245 0.0741 1.17 314.72 K 2.02 M
CGO Cogeco Inc Sv 23.1639 0.1534 0.67 86.02 K 1.99 M
SGY Surge Energy Inc 35.623 0.2524 0.71 55.66 K 1.98 M
TRZ Transat At Inc 5.60 0.15 2.75 335.4 K 1.88 M
CCL-B CCL Industries Inc 6.2352 0.0928 1.51 298.06 K 1.86 M
WJX Wajax Corp 20.4795 0.113 0.55 83.64 K 1.71 M
CEF Sprott Physical Gold Silver Trust 23.0902 0.2091 0.91 72.91 K 1.68 M
PNC-B Postmedia Network Canada Corp 262.50 90.00 52.17 6 K 1.57 M
NWC The North West Company Inc 12.4727 0.1714 1.39 116.72 K 1.46 M
EXE Extendicare Inc 3.4697 0.0938 2.78 387.5 K 1.34 M
DXT Dexterra Group Inc 19.0648 0.2441 1.3 68.92 K 1.31 M
SJ Stella Jones Inc 12.5687 0.2784 2.27 85.6 K 1.08 M
CIGI Colliers International Group Inc 16.2639 0.5309 3.37 60.56 K 984.96 K
TOT Total Energy Services Inc 11.9141 0.0607 0.51 73.06 K 870.49 K
AIF Altus Group Ltd 6.617 0.088 1.35 130.64 K 864.45 K
III Imperial Metals Corp 12.91 0.25 1.97 65.93 K 851.1 K
PNP Pinetree Capital Ltd 236.00 6.00 2.61 3.01 K 711.3 K
WPK Winpak Ltd 12.5191 0.2455 2 53.98 K 675.79 K
DCM Data Communications Mgmt Corp 291.2373 7.15 M 6.9342 2.44 1.88 K 546.07 K
ITH International Tower Hill Mines Ltd 3.12 0.29 10.25 162.3 K 506.38 K
WN-PC George Weston Ser 3 Prf 12.0337 0.0613 0.51 41.78 K 502.83 K
HLF High Liner 7.43 0.226 3.14 66.4 K 493.35 K
BDGI Badger Infrastructure Solutions Ltd 7.4473 0.0447 0.6 62.1 K 462.48 K
BPF-UN Boston Pizza Royalties Income Fund 7.4082 0.1575 2.17 56.37 K 417.59 K
WN-PD George Weston 5.20 Ser Iv Prf 12.0886 0.0613 0.51 31.97 K 386.42 K
MEQ Mainstreet Eq J 31.5951 0.1696 0.54 11.9 K 375.98 K
SII Sprott Inc 28.7054 0.4231 1.5 12.39 K 355.66 K
NFI Nfi Group Inc. 5.3432 0.0811 1.54 64.71 K 345.78 K
DSG Descartes Sys 8.82 0.14 1.61 37.99 K 335.11 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.255 0.0421 0.68 50.15 K 313.69 K
ACQ Autocanada Inc 10.5413 0.3745 3.68 28.11 K 296.27 K
FC Firm Capital Mortgage Inv. Corp 4.8033 0.1887 4.09 56.66 K 272.15 K
PHX Phx Energy Services Corp 4.3925 0.0532 1.23 58.88 K 258.62 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.9431 0.0661 0.67 25.99 K 258.39 K
KBL Kbro Linen Inc 18.4163 0.466 2.6 13.9 K 255.99 K
PZA Pizza Pizza Royalty Corp 4.4306 0.0615 1.41 46.1 K 204.25 K
BCE-PA BCE Inc Pref AA 9.7876 0.1113 1.15 11.97 K 117.19 K
FFN-PA North American Financial 15 Split Corp 4.2127 0.0212 0.51 27.4 K 115.43 K
TAL Petrotal Corp 100.3614 3.5843 3.7 997 100.06 K
PIC-PA Premium Income Corp Pref A 6.6479 0.0728 1.11 13.92 K 92.53 K
NEXT Nextsource Materials Inc 3.80 0.20 5.56 23.67 K 89.95 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.1471 0.0574 0.57 8.71 K 88.33 K
CGI CDN General Inv 9.911 0.2064 2.13 8.88 K 88 K
BN-PFA Brookfield Corporation 11.7379 0.0686 0.59 7.21 K 84.57 K
MSCL Satellos Bioscience Inc 129.60 2.40 1.89 514 66.61 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 19.58 1.76 B 0.11 0.56 2.06 M 40.34 M
NTPIF Nam Tai Property Inc. 10.94 262.33 M 0.31 2.92 971.1 K 10.62 M
ERHE ERHC Energy Inc 13.20 287.94 K 0.25 1.93 374.69 K 4.95 M
CGIP Celadon Group Inc 15.8915 5.66 K 0.282 1.81 267.92 K 4.26 M
CBKCQ Christopher & Banks Corporation 3.10 3.86 K 0.09 2.99 692.57 K 2.15 M
MBGAF Mercedes-Benz Group AG 34.8162 43.98 B 0.6771 1.98 55.7 K 1.94 M
SYNE Synthesis Energy Systems Inc 84.48 157 3.84 4.76 1.13 K 95.72 K
NKRSF Niko Resources Ltd 11.79 1.5751 15.42 5.85 K 68.97 K
VRSEF Verisante Technology Inc 5.90 92.27 K 0.10 1.72 11 K 64.9 K
SPDC Speed Commerce Inc 23.36 603 0.48 2.1 2.02 K 47.3 K
PZOO Pazoo Inc 6625.00 1225.00 22.69 5 33.12 K
TREVQ Trevali Mining Corporation 12.70 0.225 1.8 1.96 K 24.89 K
YVRLF Liquid Media Group Ltd. 83.998 482 1.312 1.59 265 22.26 K
CYRNQ CYRNQ 55.80 799 0.60 1.09 389 21.71 K
SIMPQ Simply Inc 302.50 1.55 K 2.50 0.83 69 20.87 K
CIPI Correlate Infrastructure Partners Inc 10.00 7.83 K 0.80 8.7 1.57 K 15.75 K
SGMD Sugarmade Inc 140.00 6.6 K 20.00 16.67 89 12.46 K
HEWA Healthwarehouse.Com 5.49 5.15 M 0.24 4.57 1.07 K 5.9 K
ANDI Andiamo Corporation 14.70 0.70 5 265 3.9 K
XDSL mPhase Technologies Inc 7.00 16.8 K 1.00 16.67 301 2.11 K
HMNY Helios and Matheson Analytics Inc 586.6126 83.8018 16.67 2 1.17 K
VNPKF Verde Agritech Ltd. 4.346 24.8 M 0.1257 2.98 200 869.2
FTEG For The Earth Corp 6.90 3.7 M 1.80 35.29 3 20.7
DNAX DNA Brands Inc 91000.00 339.48 K 14000.00 18.18 0 0
VOIS GAMERICA Holdings and Acquisitions Corp 198000.00 8.88 K 28000.00 16.47 0 0
MMEX MMEX Resources Corporation 190000.00 2.23 M 10000.00 5.56 0 0
AXPWQ Axion Power International Inc 207200.00 9.6 K 4200.00 2.07 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBU Gabriel Resources Ltd 20.60 0.70 3.52 4.59 M 94.46 M
MYID Killi Ltd 136.1605 4.464 3.39 58.02 K 7.9 M
BQE BQE Water Inc 18.50 1.50 8.82 197.8 K 3.66 M
CAMB Cambria Gold Mines Inc. 45.00 2.50 5.88 70.8 K 3.19 M
SLG PetroTal Corp 18.5977 0.6642 3.7 99.63 K 1.85 M
UCU Ucore Rare Metals Inc 4.05 0.10 2.53 125.65 K 508.88 K
PEX Pacific Ridge Exploration Ltd 3.25 0.25 8.33 146.5 K 476.12 K
AZR Azarga Metals Corp 24.50 315.11 K 0.50 2.08 12.08 K 295.98 K
NZ New Zealand Energy Corp 20.90 0.40 1.95 10.82 K 226.14 K
SKYG Sky Gold Corp 315.00 90.00 40 600 189 K
SGLD Scorpio Gold Corporation 14.40 0.18 1.27 13.1 K 188.64 K
URZ Urz Energy Corp 32.50 7.50 30 5.5 K 178.75 K
SILV Silver Valley Metals Corp. 3.51 0.135 4 50 K 175.5 K
NIM Nicola Mining Inc 28.00 0.40 1.45 3.43 K 96.04 K
LQWD LQwD FinTech Corp 47.60 7.70 19.3 1.89 K 89.82 K
LPK Lupaka Gold Corp 8.00 0.60 8.11 10.56 K 84.48 K
EPO-H Encanto Potash Corp 10.25 0.50 5.13 8.11 K 83.11 K
TK Tinka Resources Limited 3.20 0.10 3.23 25.26 K 80.83 K
GGX GGX Gold Corp 9.90 0.90 10 6.86 K 67.91 K
GCOM Green Shift Commodities Ltd. 7.60 0.20 2.7 7.74 K 58.79 K
MN Manganese X Energy Corp 9.50 0.50 5.56 5 K 47.5 K
NEXM NexMetals Mining Corp. 40.00 2.00 5.26 1.08 K 43.32 K
VO ValOre Metals Corp 4.00 0.10 2.56 9.8 K 39.2 K
BLDS Badlands Resources Inc. 14.50 1.00 7.41 2.47 K 35.81 K
CMU Comet Industries Ltd 3.30 0.30 10 10 K 33 K
FP FP Newspapers Inc 3.0745 0.0668 2.22 10.52 K 32.34 K
CMO-H Cliffmont Resources Ltd 13.00 1.00 8.33 2.19 K 28.47 K
AEC Anfield Energy Inc 157.50 59.03 M 7.50 5 164 25.83 K
CMIL Capella Minerals Limited 8.40 2.10 33.33 2.91 K 24.48 K
GG Galane Gold Ltd 4.45 0.15 3.49 5.18 K 23.05 K
SNV Sonoro Energy Ltd 44.00 4.00 10 469 20.64 K
CTH CoTec Holdings Corp. 680.00 50.00 7.94 30 20.4 K
KEEK Personas Social Incorporated 480.00 15.00 3.23 30 14.4 K
WVM West Vault Mining Inc 3.30 0.20 6.45 4 K 13.2 K
ENDR Enduro Metals Corporation 5.70 0.20 3.64 2.2 K 12.54 K
MRZL Mont Royal Resources Limited. 5.3613 0.2331 4.55 2.3 K 12.35 K
VCV Vatic Ventures Corp. 89.4858 4.7098 5.56 76 6.8 K
LOD Lode Gold Resources Inc. 21.60 3.60 20 256 5.53 K
MVI-H Monitor Ventures Inc 13.75 0.75 5.77 386 5.31 K
STMP Stamper Oil & Gas Corp 261.7729 43.6288 20 15 3.93 K
SSE Silver Spruce Resources Inc 7.50 1.50 25 510 3.83 K
TRAN Clean Energy Transition Inc. 5.00 0.50 11.11 602 3.01 K
VCG Visionary Copper and Gold Mines Inc. 4.45 0.85 23.61 590 2.63 K
BTR Bonterra Resources Inc 21.00 1.00 5 120 2.52 K
MKT DeepMarkit Corp 4.75 0.375 8.57 400 1.9 K
VVTM VVT Med Inc. 443.9252 46.7289 11.76 4 1.78 K
GBML Global Battery Metals Ltd 28.00 6.00 27.27 60 1.68 K
PDQ Paradigm Gold Corporation 20.00 2.00 11.11 60 1.2 K
ANDC Andina Copper Corporation 13.125 0.625 5 80 1.05 K
SOU Southern Energy Corp 4.80 1.20 33.33 100 480
JSPX JasperX Technologies Inc. 18.00 1.00 5.88 20 360
GST Gold Strategy Inc. 5.00 1.25 33.33 20 100
GPUS Alset AI Ventures Inc. 104.0312 52.0156 100 0 0
© 2026 - CastFwd Corp.