Gainers for 14 May 2013 from 00:00:00 until 23:59:59

Gainers for 14 May 2013 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 29.0619 59.93 B 0.497 1.74 2.72 M 79.16 M
OPTT Ocean Power Tech Inc 364.00 3.89 M 4.00 1.11 43.06 K 15.67 M
CBOE CBOE Global Markets Inc 33.2049 38.06 B 0.2823 0.86 441.9 K 14.67 M
FSP Franklin Street Properties 7.0747 42.86 M 0.0648 0.92 1.36 M 9.62 M
GTE Gran Tierra Energy Inc 61.40 334.69 M 0.40 0.66 125.54 K 7.71 M
NOG Northern Oil and Gas 114.4605 2.49 B 2.4284 2.17 59.76 K 6.84 M
CQP Cheniere Energy Partners LP 12.4876 29.15 B 0.1771 1.44 142.67 K 1.78 M
GORO Gold Resource Corp 7.3317 588.21 M 0.076 1.05 222.94 K 1.63 M
SEB Seaboard Corporation 2708.6523 3.61 B 28.0396 1.05 600 1.63 M
DSS Document Security Systems 6398.0601 4.25 M 311.5938 5.12 151 966.11 K
PRK Park National Corp 42.3829 3.25 B 0.4782 1.14 17 K 720.51 K
TMP Tompkinstrustco 27.94 1.45 B 0.248 0.9 22.4 K 625.86 K
PLX Protalix Biotherapeutics 53.10 230.43 M 0.80 1.53 9.57 K 508.01 K
MPU Mega Matrix Corp 4.0756 4.17 M 0.0871 2.18 122.5 K 499.26 K
NHC National Healthcare Corp 33.1612 3.27 B 0.2718 0.83 14.7 K 487.47 K
LODE Comstock Mining Inc 502.50 127.01 M 15.00 3.08 829 416.57 K
GSAT Globalstar 5.85 11.19 B 0.45 8.33 70.17 K 410.48 K
AUMN Golden Minerals Company 39.50 3.6 M 0.50 1.28 9.04 K 357.16 K
GENC Gencor Industries IN 4.8333 252.85 M 0.16 3.42 68.82 K 332.61 K
CMT Core Molding Technologies Inc 9.0008 193.6 M 0.1484 1.68 34.6 K 311.43 K
WYY Widepoint Corp 6.35 60.99 M 0.25 4.1 45.49 K 288.84 K
ENSV Enservco Corpporation 16.35 29.09 K 0.45 2.83 14.52 K 237.47 K
CET Central Securities Corp 9.8339 1.67 B 0.0605 0.62 22.8 K 224.21 K
SIM Grupo Simec S.A. DE C.V. ADR 13.4926 3.74 B 0.2426 1.83 12.2 K 164.56 K
BCV Bancroft Convertible Fund 6.9062 118.18 M 0.0729 1.07 19.9 K 137.43 K
CVU CPI Aerostructures 9.18 60.29 M 0.13 1.44 13.64 K 125.18 K
COHN Cohen & CO Inc 8.0668 34.52 M 0.1436 1.81 13.16 K 106.2 K
INUV Inuvo Inc 8.60 6.27 M 0.80 10.26 11.35 K 97.61 K
IOR Income Opportunity Realty Trust 3.52 74.21 M 0.145 4.3 25.62 K 90.19 K
TOVX Theriva Biologics Inc 12600.00 7.08 M 525.00 4.35 7 88.2 K
BHB Bar Harbor Bankshares 10.2481 692.94 M 0.0796 0.78 7.65 K 78.4 K
SIF Sifco Industries 17.0268 124.73 M 0.1971 1.17 4.6 K 78.32 K
ESP Espey Mfg. & Electronics 15.7769 143.26 M 0.1103 0.7 4.8 K 75.73 K
CIX Compx International Inc 7.4024 543.45 M 0.3608 5.12 10 K 73.99 K
ECF Ellsworth Convertible Growth and Income 3.2315 155.15 M 0.0487 1.53 16.8 K 54.29 K
BRN Barnwell Industries 3.307 12.31 M 0.0972 3.03 15.18 K 50.2 K
INTT Intest Corp 3.31 178.28 M 0.16 5.08 12.3 K 40.71 K
PLAG Planet Green Holdings Corp 282.50 5.01 M 10.00 3.67 136 38.42 K
NNVC Nanoviricides Inc 39.90 36.27 M 0.70 1.79 856 34.15 K
CTGO Contango Ore Inc 8.50 508.63 M 0.30 3.66 3.56 K 30.26 K
CVR Chicago Rivet & Machine Company 17.3138 8.99 M 0.0895 0.52 1 K 17.31 K
PW Power REIT 10.36 2.59 M 0.15 1.47 1.6 K 16.58 K
TPHS Trinity Pl Hlds Inc 5.5767 1.97 M 0.0498 0.9 2.41 K 13.45 K
NEN New England Realty Associates 29.3959 159.52 M 0.3542 1.22 400 11.76 K
ACU Acme United Corp 10.2388 269.44 M 0.1165 1.15 800 8.19 K
GRF Eagle Capital Growth Fund 3.4135 39.88 M 0.0402 1.19 1.4 K 4.78 K
DXR Daxor Corp 7.3488 49.8 M 0.3867 5.55 600 4.41 K
AWX Avalon Holdings Corp 3.54 11 M 0.13 3.81 800 2.83 K
PAAI Paradium AI, Inc. 4.40 35.16 M 0.66 17.65 77 338.8
TOON Kartoon Studios Inc 150.00 30.62 M 9.00 6.38 1 150
SING Singlepoint 623998.50 7.98 K 171599.6563 37.93 0 0
UAVS Ageagle Aerial Systems Inc 221233.5781 22.42 M 3749.7344 1.72 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 92.60 1.68 1.85 24.79 K 2.3 M
CC Cocoa 2353.00 27.00 1.16 10 23.53 K
CT Cotton 86.82 0.75 0.87 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6465.7798 5.68 T 121.7798 1.92 11.32 M 73.19 B
MOVE Merrill Lynch Option Volatility Estimate 57.74 2.92 B 1.23 2.18 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 27.3228 3.96 T 0.5949 2.23 56.87 M 1.55 B
GOOG Alphabet Inc Class C 21.9148 3.5 T 0.2365 1.09 63.41 M 1.39 B
GOOGL Alphabet Inc Class A 22.0177 3.53 T 0.2375 1.09 63.11 M 1.39 B
NFLX Netflix Inc 3.3424 259.77 B 0.0656 2 385.54 M 1.29 B
BKNG Booking Holdings Inc 31.0653 118.44 B 0.538 1.76 25.39 M 788.67 M
AMZN Amazon.com Inc 13.4165 2.93 T 0.191 1.44 54.01 M 724.67 M
META Meta Platforms Inc 26.8592 1.64 T 0.248 0.93 24.93 M 669.61 M
GILD Gilead Sciences Inc 38.8591 211.94 B 1.2297 3.27 16.93 M 657.86 M
EBAY Ebay Inc 21.0062 54.23 B 0.351 1.7 21.92 M 460.53 M
BIIB Biogen Inc 229.84 37.44 B 7.10 3.19 1.97 M 453.31 M
QCOM Qualcomm Inc 45.749 185.68 B 0.3502 0.77 8.99 M 411.11 M
MDLZ Mondelez Intl Inc 23.5235 84.23 B 0.264 1.14 13.65 M 321.08 M
REGN Regeneron Pharmaceuticals 280.9023 94.76 B 2.2746 0.82 1.08 M 304.55 M
AMGN Amgen Inc 75.9353 251.65 B 1.0693 1.43 3.76 M 285.24 M
PEP Pepsico Inc 56.6382 195.7 B 0.3188 0.57 4.54 M 257.05 M
SSYS Stratasys Ltd 90.27 577.82 M 4.93 5.78 2.79 M 251.75 M
VTRS Viatris Inc 24.3956 23.95 B 0.7294 3.08 9.8 M 238.98 M
AMD Advanced Micro Devices 4.26 844.99 B 0.09 2.16 53.29 M 227.03 M
LULU Lululemon Athletica 81.10 12.78 B 1.55 1.95 2.63 M 213.48 M
EXPE Expedia Group Inc 56.2474 30.11 B 1.2313 2.24 3.78 M 212.65 M
AMAT Applied Materials 12.3954 295.63 B 0.0838 0.68 16.57 M 205.36 M
VZ Verizon Communications Inc 27.285 191.94 B 0.3181 1.18 7.4 M 201.85 M
TRIP Tripadvisor Inc 51.5869 830.94 M 2.8635 5.88 3.8 M 196.14 M
SBUX Starbucks Corporation 25.4011 125.35 B 0.2799 1.11 7.51 M 190.78 M
ADBE Adobe Systems Inc 44.04 92.12 B 0.43 0.99 4.3 M 189.59 M
HON Honeywell International Inc. Common Stock 54.4062 72.33 B 0.8934 1.67 3.39 M 184.54 M
MNST Monster Beverage Cp 9.4033 88.82 B 0.4316 4.81 18.95 M 178.15 M
VRTX Vertex Pharmaceutic 81.01 138.91 B 0.86 1.07 2.17 M 175.78 M
COST Costco Wholesale 87.9441 472.44 B 1.0895 1.25 1.93 M 169.98 M
CHKP Check Point Software 49.24 14.76 B 1.27 2.65 3.34 M 164.27 M
GRPN Groupon Cl A 137.80 508.52 M 10.60 8.33 1.19 M 163.54 M
TTWO Take-Two Interactive Software 16.54 42 B 0.149 0.91 9.09 M 150.29 M
CSX CSX Corp 6.9415 94.62 B 0.1213 1.78 19.56 M 135.79 M
ILMN Illumina Inc 68.8132 32.49 B 1.8871 2.82 1.85 M 127.12 M
INVA Innoviva Inc 31.3217 1.36 B 0.5013 1.63 4 M 125.13 M
STX Seagate Technology 23.2434 115.15 B 0.33 1.44 5.26 M 122.35 M
SIRI Sirius XM Holdings 27.9129 10.85 B 0.4045 1.47 4.37 M 121.98 M
PPLI People Incorporated 8.5649 3.29 B 0.2473 2.97 14.1 M 120.76 M
CHTR Charter Communications 113.78 17.42 B 2.13 1.91 1.05 M 119.7 M
BMRN Biomarin Pharmaceuticals 70.30 11.07 B 1.45 2.11 1.7 M 119.67 M
MTCH Match Group Inc 13.257 9.09 B 0.3828 2.97 8.82 M 116.98 M
WDC Western Digital Cp 36.2395 108.25 B 0.7957 2.24 3.1 M 112.22 M
EQIX Equinix Inc 169.275 103.94 B 2.2692 1.36 621.3 K 105.17 M
WYNN Wynn Resorts Ltd 114.1521 8.99 B 1.4295 1.27 917.3 K 104.71 M
ORLY O'Reilly Automotive 7.4594 71.92 B 0.1494 2.04 13.89 M 103.63 M
AAL American Airlines Group 17.0636 9.35 B 0.3582 2.14 5.99 M 102.21 M
KMB Kimberly-Clark Corp 68.068 67.97 B 0.8747 1.3 1.5 M 102.17 M
ROST Ross Stores Inc 28.9206 76.65 B 0.3432 1.2 3.4 M 98.22 M
SOHU Sohu.com Inc ADR 65.70 369.5 M 2.50 3.96 1.47 M 96.44 M
ADP Automatic Data Processing, Inc. 46.293 120.58 B 0.4772 1.04 2.07 M 96.01 M
MDRX Allscripts Hlthcare 13.93 511.23 M 0.32 2.35 6.82 M 95.04 M
FFIV F5 Networks Inc 78.86 18.03 B 0.52 0.66 1.19 M 94.07 M
MELI MercadoLibre Inc 117.5826 75.55 B 0.686 0.59 758.59 K 89.2 M
GEN Gen Digital Inc 8.7637 17.8 B 0.1072 1.24 10.08 M 88.36 M
MYGN Myriad Genetics Inc 34.10 542.62 M 0.99 2.99 2.57 M 87.71 M
ADSK Autodesk Inc 39.42 54.36 B 0.52 1.34 2.17 M 85.51 M
FWONA Liberty Media F1 Series A 22.3124 26.44 B 0.3917 1.79 3.83 M 85.36 M
UAL United Airlines Holdings Inc 33.29 39.17 B 0.37 1.12 2.46 M 81.99 M
FITB Fifth Third Bancorp 11.6834 48.97 B 0.1369 1.19 7.01 M 81.91 M
LIN Linde Plc 89.9826 239.54 B 0.9213 1.03 884.2 K 79.56 M
MAR Marriot International 38.4589 110.28 B 0.2887 0.76 1.99 M 76.39 M
WDAY Workday Inc 68.70 45.52 B 2.40 3.62 1.1 M 75.32 M
SBAC SBA Communications 74.173 19.99 B 0.789 1.08 981.9 K 72.83 M
FAST Fastenal Company 9.3146 62.92 B 0.167 1.83 7.8 M 72.64 M
URBN Urban Outfitters Inc 44.11 7.45 B 0.36 0.82 1.61 M 71.17 M
NTRS Northern Trust Corp 40.6255 32.22 B 1.1184 2.83 1.72 M 70.06 M
TROW T Rowe Price Group 48.1884 23.66 B 0.9178 1.94 1.42 M 68.45 M
CRUS Cirrus Logic Inc 22.80 5.99 B 0.12 0.53 2.95 M 67.17 M
KHC Kraft Heinz Company 31.5942 28.7 B 0.2135 0.68 2.1 M 66.3 M
CME CME Group Inc 37.073 110.63 B 0.4888 1.34 1.76 M 65.37 M
PAYX Paychex Inc 25.6819 41.36 B 0.4504 1.79 2.51 M 64.41 M
MRVL Marvell Technology Inc 9.7322 138.91 B 0.0784 0.81 6.57 M 63.91 M
LRCX Lam Research Corp 4.0344 278.3 B 0.0501 1.26 15.67 M 63.24 M
NBIS Nebius Group N.V. 26.78 36.43 B 0.38 1.44 2.34 M 62.78 M
NXPI Nxp Semiconductors 26.7341 65.93 B 0.4951 1.89 2.34 M 62.51 M
ROP Roper Industries 113.4128 46.99 B 1.2147 1.08 549.25 K 62.29 M
FOSL Fossil Group 109.00 465.42 M 1.00 0.93 563.98 K 61.47 M
CPB Campbell Soup Company 31.3354 6.74 B 0.809 2.65 1.83 M 57.46 M
PCAR Paccar Inc 22.057 55.58 B 0.2001 0.92 2.53 M 55.8 M
PTEN Patterson-Uti Energy 17.6056 3.81 B 0.0934 0.53 3.13 M 55.04 M
MAT Mattel Inc 37.4487 4.57 B 0.3297 0.89 1.47 M 54.87 M
SWKS Skyworks Solutions 18.6981 19.45 B 0.0948 0.51 2.9 M 54.24 M
ULTA Ulta Beauty Inc 93.51 28.41 B 0.52 0.56 570.2 K 53.32 M
GT Goodyear Tire Rubber 11.5532 1.16 B 0.2933 2.6 4.61 M 53.29 M
KLAC K L A-Tencor Corp 33.9173 199.34 B 0.4672 1.4 1.55 M 52.45 M
HBAN Huntington Bcshs 4.7135 31.92 B 0.1226 2.67 10.85 M 51.12 M
FLEX Flextronics Intl Ltd 5.2153 28.11 B 0.0437 0.85 9.62 M 50.18 M
UTHR United Therapeutic 68.25 25.07 B 0.75 1.11 731.87 K 49.95 M
JBHT J B Hunt Transport 64.3847 21.09 B 0.7621 1.2 767.03 K 49.39 M
JAZZ Jazz Pharma Plc 59.00 15.75 B 0.31 0.53 822.8 K 48.55 M
CPRT Copart Inc 4.61 29.92 B 0.06 1.32 10.36 M 47.76 M
EXPD Expeditors Intl 32.6667 24.43 B 0.3292 1.02 1.44 M 47.17 M
MCHP Microchip Technology 14.0223 32.76 B 0.09 0.65 3.34 M 46.81 M
AMRN Amarin Corp ADR 155.00 494 M 3.20 2.11 295.49 K 45.8 M
SLM SLM Corp 6.5602 3.15 B 0.1552 2.42 6.8 M 44.6 M
INCY Incyte Corp 24.49 24.52 B 0.60 2.51 1.78 M 43.69 M
LBTYA Liberty Global Ord A 16.7632 3.41 B 0.0867 0.52 2.6 M 43.52 M
CHRW C.H. Robinson Ww 41.9258 14.96 B 0.5897 1.43 1.03 M 43.21 M
HAIN Hain Celestial Group 31.925 12.24 M 0.79 2.54 1.34 M 42.74 M
PANW Palo Alto Networks Inc 8.71 267.11 B 0.33 3.94 4.62 M 40.26 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 10.4264 349.7 B 0.2814 2.77 154.13 M 1.61 B
C Citigroup Inc 36.8946 202.38 B 0.8618 2.39 36 M 1.33 B
JPM JP Morgan Chase & Company 35.6515 908.4 B 0.3974 1.13 24.19 M 862.44 M
GE General Electric Company 88.718 350.6 B 0.6169 0.7 8.26 M 732.94 M
GS Goldman Sachs Group 120.8464 262.53 B 3.8243 3.27 5.83 M 703.97 M
V Visa Inc 41.1026 790.59 B 0.3169 0.78 16.08 M 660.81 M
DDD 3D Systems Corp 48.86 304.42 M 1.71 3.63 13.45 M 657.04 M
SONY Sony Group Corp ADR 3.6887 155.98 B 0.3323 9.9 176.67 M 651.67 M
JNJ Johnson & Johnson 60.6323 675.92 B 0.7808 1.3 10.36 M 628.19 M
WFC Wells Fargo & Company 27.0165 257.44 B 0.3903 1.47 21.73 M 587.08 M
XOM Exxon Mobil Corporation 58.9751 670.91 B 0.6537 1.12 9.9 M 583.66 M
AIG American International Group 34.7127 42.68 B 1.0848 3.23 16.8 M 583.12 M
CVX Chevron Corp 72.729 412.09 B 1.2509 1.75 6.97 M 506.62 M
BMY Bristol-Myers Squibb Company 27.5925 128.37 B 0.8302 3.1 16.78 M 463.08 M
BRK-B Berkshire Hathaway Inc (Class B) 112.67 1.25 T 0.93 0.83 3.89 M 438.43 M
MRK Merck & Company 29.6457 364.98 B 0.3051 1.04 14.06 M 416.75 M
HAL Halliburton Company 34.8993 26.35 B 0.5054 1.47 11.63 M 405.89 M
PG Procter & Gamble Company 58.3403 390.92 B 0.646 1.12 6.87 M 400.65 M
BA Boeing Company 81.4734 137.39 B 1.1444 1.42 4.65 M 378.57 M
SKYD Skydance Corporation 38.7924 40.54 B 0.8142 2.14 9.56 M 371.04 M
KO Coca-Cola Company 28.3727 416.9 B 0.2202 0.78 13.02 M 369.52 M
AXP American Express Company 59.7441 216.9 B 1.437 2.46 6.11 M 365.29 M
CVS CVS Corp 42.2749 113.89 B 1.0697 2.6 8.43 M 356.28 M
OXY Occidental Petroleum Corp 59.3697 56.88 B 0.3261 0.55 5.99 M 355.58 M
HD Home Depot 57.1939 350.19 B 0.4808 0.85 6.07 M 347.26 M
MA Mastercard Inc 52.7729 573.97 B 1.2821 2.49 6.57 M 346.69 M
MS Morgan Stanley 17.5546 293.53 B 0.4268 2.49 19.21 M 337.24 M
COP ConocoPhillips 41.1838 162.89 B 0.6923 1.71 6.93 M 285.3 M
LVS Las Vegas Sands 41.229 26.44 B 0.5475 1.35 6.76 M 278.67 M
MCD McDonald's Corporation 71.9592 199.68 B 0.583 0.82 3.81 M 274.22 M
DE Deere & Company 73.5799 185.41 B 0.9338 1.29 3.66 M 269.53 M
HPQ HP Inc 6.4913 25.63 B 0.0513 0.8 40.73 M 264.37 M
T American Telephone and Telegraph Inc. 13.2912 147.8 B 0.0821 0.62 19.48 M 258.94 M
RTX Raytheon Technologies 44.9851 270.25 B 0.4595 1.03 5.67 M 254.87 M
SCHW The Charles Schwab Corp 16.0634 160.88 B 0.514 3.31 15.85 M 254.57 M
PSX Phillips 66 40.8087 97.79 B 1.3438 3.41 6.21 M 253.54 M
GM General Motors Company 23.466 75.3 B 0.4091 1.77 10.68 M 250.54 M
BSX Boston Scientific Corp 8.70 64.79 B 0.05 0.58 28.73 M 249.96 M
MET Metlife Inc 28.5268 64.65 B 0.7739 2.79 8.71 M 248.37 M
SHEL Royal Dutch Shell Plc ADR 69.75 275.62 B 0.70 1.01 3.55 M 247.77 M
NKE Nike Inc 29.4289 57.44 B 0.5626 1.95 8.28 M 243.6 M
F Ford Motor Company 7.504 49.04 B 0.1367 1.86 32.39 M 243.06 M
A Agilent Technologies 28.1877 50.16 B 0.5963 2.16 8.5 M 239.7 M
ELV Elevance Health Inc 64.4571 92.83 B 1.6445 2.62 3.71 M 239.15 M
PM Philip Morris International Inc 50.4595 302.76 B 0.4889 0.98 4.63 M 233.85 M
ARE Alexandria Real Estate Equities 48.4083 7.78 B 1.107 2.34 4.65 M 225.06 M
LOW Lowe's Companies 34.0587 130.09 B 0.5493 1.64 6.42 M 218.55 M
LYB Lyondellbasell Industries NV 33.3253 19.59 B 1.2064 3.76 6.49 M 216.34 M
USB U.S. Bancorp 21.9041 94.65 B 0.2521 1.16 9.41 M 206.16 M
NOV Nov Inc 50.051 6.3 B 0.2943 0.59 4.09 M 204.81 M
VZ Verizon Communications Inc 27.285 0.3181 1.18 7.4 M 201.85 M
EW Edwards Lifesciences Corp 11.9283 59.81 B 0.705 6.28 16.69 M 199.11 M
UNP Union Pacific Corp 59.0204 178.59 B 1.1432 1.98 3.34 M 197.19 M
EOG Eog Resources 49.7602 79.47 B 1.0959 2.25 3.96 M 197.02 M
SHW Sherwin-Williams Company 57.0054 85.85 B 1.72 3.11 3.28 M 186.82 M
CMG Chipotle Mexican Grill 7.513 45.44 B 0.1628 2.21 24.82 M 186.47 M
STT State Street Corp 45.2902 46.69 B 1.3675 3.11 4.06 M 183.92 M
CPRI Capri Holdings Ltd 61.34 2.25 B 0.36 0.59 2.98 M 183.09 M
CRM Salesforce.com Inc 44.3292 175.69 B 1.0053 2.32 4.12 M 182.51 M
ABT Abbott Laboratories 28.8235 191.31 B 0.5446 1.93 6.31 M 181.85 M
VLO Valero Energy Corp 24.3762 97.81 B 0.5562 2.34 7.3 M 178.02 M
MOS Mosaic Company 47.5538 7.31 B 0.2623 0.55 3.74 M 177.82 M
MHK Mohawk Industries 119.53 8.82 B 0.90 0.76 1.47 M 175.45 M
TJX TJX Companies 21.6791 150.61 B 0.3981 1.87 8.06 M 174.84 M
ONIT Onity Group Inc 645.00 254.31 M 7.65 1.2 270.96 K 174.77 M
TSN Tyson Foods 18.8084 21.21 B 0.2489 1.34 8.92 M 167.79 M
FDX Fedex Corp 84.6288 74.82 B 1.5803 1.9 1.92 M 162.66 M
YUM Yum! Brands 42.6314 43.1 B 0.7474 1.78 3.81 M 162.43 M
PHM Pultegroup 20.6489 24.88 B 0.7323 3.68 7.75 M 160.05 M
ABBV Abbvie Inc 27.1128 519.48 B 0.4843 1.82 5.76 M 156.2 M
MGM MGM Resorts International 14.9824 8.36 B 0.1512 1.02 10.33 M 154.74 M
COF Capital One Financial Corp 47.2218 117.8 B 0.6259 1.34 3.26 M 153.94 M
GD General Dynamics Corp 57.653 99.29 B 1.0833 1.91 2.66 M 153.59 M
MPC Marathon Petroleum Corp 26.7836 106.07 B 0.6021 2.3 5.71 M 152.83 M
DD Du Pont De.Nemours Inc 14.7797 20.79 B 0.2454 1.69 10.22 M 150.99 M
ALL Allstate Corp 38.1533 64.61 B 0.7273 1.94 3.93 M 150 M
GLW Corning Inc 11.1502 96.59 B 0.2082 1.9 13.37 M 149.08 M
PNC PNC Bank 47.2627 91.77 B 0.9497 2.05 3.05 M 143.99 M
ACN Accenture Plc 63.4443 152.71 B 0.4962 0.79 2.26 M 143.69 M
CL Colgate-Palmolive Company 45.6061 77.97 B 0.9022 2.02 3.1 M 141.42 M
CX Cemex S.A.B. DE C.V. ADR 9.7906 15.56 B 0.1465 1.52 14.4 M 141.02 M
WY Weyerhaeuser Company 19.8634 14.86 B 0.8374 4.4 7.03 M 139.6 M
RDN Radian Group Inc 11.4634 4.78 B 0.508 4.64 12.15 M 139.3 M
BDX Becton Dickinson and Company 63.4392 57.91 B 0.8976 1.44 2.19 M 138.75 M
EMR Emerson Electric Company 41.6947 93.84 B 0.8339 2.04 3.31 M 137.83 M
IP International Paper Company 36.7349 18.6 B 0.5632 1.56 3.75 M 137.77 M
GNW Genworth Financial Inc 11.00 3.22 B 0.35 3.29 12.43 M 136.73 M
AMT American Tower Corp 61.9543 88.29 B 0.5697 0.93 2.2 M 136.27 M
LEN Lennar Corp 34.2068 20.62 B 0.4989 1.48 3.98 M 136.09 M
HIG Hartford Financial Services Group 23.4219 36.85 B 0.536 2.34 5.76 M 134.87 M
VMRK Vivmark Residential 31.6541 50.88 B 0.2619 0.83 4.24 M 134.13 M
ETN Eaton Corp 46.7242 137.61 B 0.6173 1.34 2.85 M 133.34 M
DAL Delta Air Lines Inc 15.7275 60.66 B 0.3103 2.01 8.45 M 132.94 M
ITW Illinois Tool Works Inc 51.375 81.86 B 0.8071 1.6 2.59 M 132.85 M
MDT Medtronic Inc 36.2291 129.95 B 0.4137 1.16 3.62 M 131 M
TFC Truist Financial Corp 19.8161 60.24 B 0.3194 1.64 6.59 M 130.51 M
AFL Aflac Inc 20.059 62.77 B 0.2647 1.34 6.41 M 128.57 M
M Macy's Inc 28.4201 6.55 B 0.3058 1.09 4.49 M 127.63 M
CMI Cummins Inc 82.0511 62.52 B 1.0006 1.23 1.54 M 126.65 M
BBY Best Buy Company 16.9589 21.83 B 0.9069 5.65 7.46 M 126.43 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CP Canadian Pacific Kansas City Ltd 24.3995 1.0176 4.35 2.68 M 65.46 M
JAG Jaguar Mining Inc 362.7478 16.4887 4.76 170.21 K 61.74 M
SU Suncor Energy Inc 20.2219 0.2308 1.15 2.82 M 57 M
ABX Barrick Mining Corp 16.1688 0.2791 1.76 3.49 M 56.49 M
CNR Canadian National Railway Co. 40.8635 0.6342 1.58 1.35 M 55.17 M
OBE Obsidian Energy Ltd 66.29 0.70 1.07 781.41 K 51.8 M
CNQ Canadian Natural Resources Ltd. 8.6813 0.1042 1.21 5.34 M 46.35 M
MFC Manulife Fin 9.2045 0.236 2.63 4.37 M 40.25 M
CVE Cenovus Energy Inc 22.2167 0.1619 0.73 1.51 M 33.54 M
EFN Element Fleet Management Corp 6.4727 0.2779 4.49 5.05 M 32.72 M
BHC Bausch Health Companies Inc 78.58 1.78 2.32 400.28 K 31.45 M
ATRL Atkinsrealis Group Inc 36.8692 0.8969 2.49 703.84 K 25.95 M
TXG Torex Gold Resources Inc 14.4378 0.1991 1.4 1.72 M 24.83 M
BN Brookfield Corporation 7.6155 0.1054 1.4 3.12 M 23.74 M
CTC-A Canadian Tire Corporation Limited 58.0237 0.3149 0.55 393.8 K 22.85 M
ENB Enbridge Inc 23.2704 0.2012 0.87 978.25 K 22.76 M
TRP TC Energy Corp 23.4505 0.2229 0.96 894.91 K 20.99 M
OVV Ovintiv Inc 70.7609 0.7472 1.07 290.33 K 20.54 M
OTEX Open Text Corp 13.5465 0.1765 1.32 1.32 M 17.91 M
IMO Imperial Oil 29.9645 0.28 0.94 538.66 K 16.14 M
BCE BCE Inc 22.8241 0.1511 0.67 681.79 K 15.56 M
FFH Fairfax Financial Holdings Ltd 335.8247 3.288 0.99 44.05 K 14.79 M
K Kinross Gold Corp 4.8875 0.036 0.74 2.44 M 11.91 M
MX Methanex Corp 34.7668 0.4113 1.2 317.73 K 11.05 M
TOU Tourmaline Oil Corp 25.7092 0.2282 0.9 402.9 K 10.36 M
BDGI Badger Infrastructure Solutions Ltd 11.7482 0.1181 1.02 825.9 K 9.7 M
IAG IA Financial Corp Inc 25.414 0.4383 1.75 380.4 K 9.67 M
GIL Gildan Activewear Inc 17.2785 0.1658 0.97 558.2 K 9.64 M
POW Power Corp of Canada Sv 14.4224 0.1386 0.97 563.6 K 8.13 M
PPL Pembina Pipeline Corp 14.8024 0.0862 0.59 534.78 K 7.92 M
TA Transalta Corp 10.3684 0.1354 1.32 737.95 K 7.65 M
STN Stantec Inc 18.6177 0.5505 3.05 406.87 K 7.58 M
GTE Gran Tierra Energy Inc 62.80 1.00 1.62 119.6 K 7.51 M
VET Vermilion Energy Inc 28.3247 0.1545 0.55 245.2 K 6.95 M
AAV Advantage Oil & Gas Ltd 3.81 0.02 0.53 1.8 M 6.86 M
ATS Ats Corp 10.47 0.28 2.75 652.2 K 6.83 M
SAP Saputo Inc 20.2581 0.4196 2.12 329.4 K 6.67 M
SGY Surge Energy Inc 17.3699 0.9253 5.63 326.47 K 5.67 M
CAE Cae Inc 9.7229 0.1245 1.3 536.2 K 5.21 M
ATH Athabasca Oil Corp 5.89 0.13 2.26 785.33 K 4.63 M
WJX Wajax Corp 15.504 0.1476 0.96 275.01 K 4.26 M
IGM Igm Financial Inc 22.6986 0.2295 1.02 146 K 3.31 M
EXE Extendicare Inc 3.2382 0.1097 3.51 998.7 K 3.23 M
WCP Whitecap Resources Inc 4.9696 0.0336 0.68 508.7 K 2.53 M
TXR Torex Resources Inc. 14.3659 0.1982 1.4 172 K 2.47 M
BIP-UN Brookfield Infrastructure Partners L.P 7.9983 0.1803 2.31 292.5 K 2.34 M
CSU Constellation Software Inc 112.7609 1.1031 0.99 20.4 K 2.3 M
PEY Peyto Exploration and Dvlpmnt Corp 6.4907 0.1091 1.71 352.5 K 2.29 M
RBA Rb Global Inc 15.5754 0.143 0.93 141.22 K 2.2 M
WTE Westshore Terminals Investment Corp 15.568 0.3292 2.16 132.31 K 2.06 M
AFN Ag Growth International Inc 22.2896 0.6567 3.04 89.1 K 1.99 M
CEU Ces Energy Solutions Corp 3.2684 0.0845 2.65 596.7 K 1.95 M
EQB EQB Inc 15.0044 0.1649 1.11 123.8 K 1.86 M
WCN Waste Connections Inc 28.217 0.2583 0.92 63.27 K 1.79 M
CAS Cascades Inc 3.3466 0.0271 0.82 505.97 K 1.69 M
HLF High Liner 10.0437 0.1027 1.03 166.6 K 1.67 M
TCW Trican Well 8.7642 0.0941 1.09 175.25 K 1.54 M
AGF-B AGF Management Limited 5.4793 0.042 0.77 230.9 K 1.27 M
CIGI Colliers International Group Inc 19.0097 0.3425 1.83 51.42 K 977.55 K
CORS Corus Entertainment Holdings Inc. 5944.2847 50.5996 0.86 146 867.87 K
CJR-B Corus Entertainment Inc 11.8744 0.1011 0.86 73 K 866.83 K
WSP WSP Global Inc 18.1648 0.2927 1.64 47.33 K 859.67 K
PWF-PA Power Financial Corp Pref A 12.3847 0.0803 0.65 67.23 K 832.62 K
III Imperial Metals Corp 11.20 0.21 1.91 73.72 K 825.63 K
DC-A Dundee Corporation 4.5457 0.023 0.51 180.66 K 821.21 K
TCL-A Transcontinental Inc 6.519 0.0464 0.72 108.46 K 707.04 K
MDI Major Drilling Grp 7.209 0.0953 1.34 97.07 K 699.76 K
FRU Freehold Royalties Ltd 10.22 0.0718 0.71 66.58 K 680.45 K
KEL Kelt Exploration Ltd 7.18 0.04 0.56 88.7 K 636.87 K
BIR Birchcliff Energy Ltd 5.0258 0.09 1.82 124 K 623.2 K
MRT-UN Morguard Real Estate Investment Trust 8.4678 0.0583 0.69 73.06 K 618.66 K
DII-B Dorel Industries Inc 12.7993 0.0744 0.58 46.45 K 594.49 K
EDV Endeavour Mining Corp 7.385 0.1641 2.27 78.81 K 582.01 K
OGC Oceanagold Corp 5.4865 0.0274 0.5 91.73 K 503.29 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2279 0.049 0.79 80.46 K 501.12 K
AD-UN Alaris Equity Partners Income Trust 11.3374 0.1711 1.53 43.35 K 491.49 K
MFI Maple Leaf Foods 7.6178 0.1052 1.4 62.32 K 474.75 K
ECO Ecosynthetix Inc 3.95 0.24 6.47 107.2 K 423.44 K
SEC Senvest Capital 89.00 0.99 1.12 4.6 K 409.4 K
PTM Platinum Group Metals Ltd 100.00 2.00 2.04 3.97 K 397.4 K
NWC The North West Company Inc 14.4844 0.0802 0.56 24.17 K 350.13 K
MSCL Satellos Bioscience Inc 84.00 7.20 9.37 4.04 K 339.19 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.5683 0.0298 0.66 64.03 K 292.5 K
RBN-UN Blue Ribbon Income Fund 4.8551 0.0329 0.68 55.74 K 270.65 K
PSI Pason Systems Inc 10.444 0.0593 0.57 24.73 K 258.31 K
HOT-UN American Hotel Income Properties REIT LP 5.6789 0.068 1.21 38.46 K 218.39 K
DR Medical Facilities Corp 7.396 0.0488 0.66 28.79 K 212.92 K
RCH Richelieu Hardware Ltd 11.6393 0.101 0.88 13.82 K 160.83 K
Y Yellow Pages Ltd 6.9642 0.048 0.69 20.9 K 145.55 K
TOT Total Energy Services Inc 10.887 0.0767 0.71 12.59 K 137.07 K
MRD Melcor Dev 10.7476 0.1455 1.37 10.19 K 109.52 K
CYB Cymbria Corp Cl A 16.90 0.20 1.2 6.26 K 105.84 K
FTN-PA Financial 15 Split Corp Pref A 4.5767 0.0444 0.98 21.9 K 100.24 K
PHX Phx Energy Services Corp 5.2448 0.0509 0.98 18.24 K 95.65 K
SRV-UN SIR Royalty Income Fund 4.6948 0.0749 1.62 19.41 K 91.11 K
BCE-PY BCE Inc Pref Y 11.5202 0.068 0.59 7.33 K 84.5 K
ENGH Enghouse Systems Ltd 8.5366 0.1515 1.81 9.35 K 79.82 K
SYZ Sylogist Ltd 3.3615 0.1578 4.93 22.65 K 76.14 K
USA Americas Silver Corp 14.70 0.30 2.08 4.08 K 59.98 K
BCE-PE Bce Inc Pref E 11.398 0.0922 0.82 4.63 K 52.83 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 25.11 3.80 17.83 2.68 M 67.26 M
DSUS Drone Services USA Inc 3.51 65.63 K 1.04 42.11 14.03 M 49.25 M
HOS Hornbeck Offshore Services, Inc 24.95 1.76 B 0.56 2.3 909.47 K 22.69 M
CBDX Curative Biosciences Inc 2200.00 3.16 K 1010.00 84.87 8.3 K 18.25 M
LOTE Lot78 Inc 1094.6095 17.28 K 253.7129 30.17 11.49 K 12.58 M
ZVOI Zovio Inc 11.17 137.92 K 0.49 4.59 434.14 K 4.85 M
CGIP Celadon Group Inc 18.0735 5.66 K 0.3708 2.09 194.02 K 3.51 M
LNWO Light & Wonder, Inc. 8.65 6.04 B 0.08 0.93 347.8 K 3.01 M
MBGAF Mercedes-Benz Group AG 39.791 43.98 B 0.9119 2.35 62 K 2.47 M
ONCI On4 Communications Inc 364.50 60.75 20 5 K 1.82 M
GAMI GAMCO Investors Inc 21.5994 536.94 M 0.2656 1.24 70.38 K 1.52 M
CBKCQ Christopher & Banks Corporation 7.40 3.86 K 0.16 2.21 199.62 K 1.48 M
SPRN Supernova Energy Inc 258.00 33.18 K 22.00 9.32 5.52 K 1.42 M
CBRI CMTSU Liquidation Inc 3.85 8.16 K 0.09 2.39 311.4 K 1.2 M
SPDC Speed Commerce Inc 41.60 603 0.80 1.96 11.46 K 476.61 K
BYDDY BYD Company Limited 8.18 82.42 B 0.1225 1.52 28.2 K 230.71 K
AXPWQ Axion Power International Inc 175000.00 9.6 K 2800.0625 1.63 1 175 K
HDYNQ Hyperdynamics Corporation 4.376 0.0592 1.37 32.27 K 141.21 K
SEII Sharing Economy International Inc 712.00 1.29 M 8.00 1.14 118 84.02 K
AMBS Amarantus BioScience Holdings Inc 7.845 63.04 K 0.645 8.96 9.23 K 72.41 K
SOGFF Strategic Oil & Gas Ltd 22.55 0.15 0.67 665 15 K
SPRV Web To Door Inc 550.00 390.37 K 50.00 10 23 12.65 K
WEXPF Western Exploration Inc 141.3237 25.35 M 7.0844 5.28 69 9.75 K
ANDI Andiamo Corporation 4.20 0.70 20 2.31 K 9.72 K
TBEV High Performance Beverages Company 8.40 0.40 5 966 8.11 K
SAGD Sativa Growth International 3.60 67.73 K 0.20 5.88 1.72 K 6.19 K
LCU Lion Copper Corp. Common Shares 4.86 69.49 M 0.27 5.88 1.08 K 5.25 K
XDSL mPhase Technologies Inc 13.00 16.8 K 1.00 8.33 309 4.02 K
CIPI Correlate Infrastructure Partners Inc 5.84 7.83 K 0.24 4.29 325 1.9 K
BRBL Brewbilt Brewing Co 571428.5625 946.91 K 142857.125 33.33 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBU Gabriel Resources Ltd 17.20 1.60 10.26 539.07 K 9.27 M
AZR Azarga Metals Corp 28.00 315.11 K 0.50 1.82 52.42 K 1.47 M
PLAN Progressive Planet Solutions Inc 49.50 4.50 10 14 K 693 K
CTA Centaurus Energy Inc 180.00 5.00 2.86 3.31 K 595.62 K
MVI-H Monitor Ventures Inc 21.25 1.50 7.59 15.7 K 333.54 K
TIE Coloured Ties Capital Inc. 11.8412 0.453 3.98 13.93 K 164.89 K
AEP Atlas Engineered Products Ltd 11.20 1.20 12 9.5 K 106.4 K
REX Orex Minerals Inc 4.00 0.10 2.56 23.2 K 92.8 K
EDDY Edison Cobalt Corp 3.20 0.32 11.11 27.81 K 88.99 K
FMS Focus Graphite Inc 6.50 0.10 1.56 10.72 K 69.68 K
NEXG NeXGold Mining Corp 6.60 0.36 5.77 6.69 K 44.17 K
LQWD LQwD FinTech Corp 34.30 4.90 16.67 678 23.26 K
CTEK CLEANTEK Industries Inc 31.1765 2.9412 10.42 663 20.67 K
BLDS Badlands Resources Inc. 5.50 1.00 22.22 2.32 K 12.76 K
WEC Winchester Equity Corporation 4.60 0.20 4.55 2.46 K 11.34 K
LTV Leonovus Inc 4.50 0.30 7.14 2.03 K 9.15 K
VVTM VVT Med Inc. 514.0187 46.729 10 17 8.74 K
GAMA Gamma Resources Ltd. 5.60 0.28 5.26 1.48 K 8.3 K
WEX Western Exploration Inc 175.00 2.50 1.45 45 7.88 K
BKM Pacific Booker Minerals Inc 4.10 0.15 3.8 1 K 4.1 K
DSY Destiny Media Technologies Inc 4.10 0.05 1.23 900 3.69 K
AVN Avanti Energy Inc 7.50 1.00 15.38 220 1.65 K
KTO K2 Gold Corporation 3.20 0.60 23.08 250 800
STS South Star Mining Corp 4.00 1.00 33.33 100 400
TNX TenX Protocols Inc. 146.4004 2.175 1.51 0 0
© 2026 - CastFwd Corp.