Gainers for 6 August 2014 from 00:00:00 until 23:59:59

Gainers for 6 August 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 42.7993 38.06 B 0.4267 1.01 604.4 K 25.87 M
NOG Northern Oil and Gas 130.812 2.49 B 2.9141 2.28 124.92 K 16.34 M
OBE Obsidian Energy Ltd 47.355 605.97 M 0.4444 0.95 284.01 K 13.45 M
NG Novagold Resources Inc 3.74 2.74 B 0.05 1.36 1.29 M 4.84 M
GTE Gran Tierra Energy Inc 65.90 334.69 M 0.50 0.76 57.51 K 3.79 M
GORO Gold Resource Corp 4.4286 588.21 M 0.1919 4.53 652.13 K 2.89 M
CQP Cheniere Energy Partners LP 15.1348 29.15 B 0.1993 1.33 165.16 K 2.5 M
PRK Park National Corp 48.5315 3.25 B 0.6548 1.37 33 K 1.6 M
REI Ring Energy Inc 17.64 294.41 M 0.44 2.56 72.5 K 1.28 M
TMP Tompkinstrustco 31.079 1.45 B 0.2097 0.68 23.2 K 721.03 K
VKI Invesco Advantage Muni Income Trust II 5.6632 375.49 M 0.0405 0.72 118.4 K 670.52 K
NNVC Nanoviricides Inc 81.40 36.27 M 1.60 2.01 7.51 K 611.31 K
AUMN Golden Minerals Company 31.50 3.6 M 1.3125 4.35 18.47 K 581.74 K
NHC National Healthcare Corp 40.569 3.27 B 0.6971 1.75 13.6 K 551.74 K
EPM Evolution Petroleum Corp 5.3795 143.41 M 0.0451 0.85 97.3 K 523.43 K
ATNM Actinium Pharmaceuticals Inc 200.9998 49.36 M 4.50 2.29 2.48 K 498.28 K
BKTI Bk Technologies Inc 16.8032 257.34 M 0.0997 0.6 22.61 K 379.87 K
STXS Stereotaxis Inc 3.05 103.21 M 0.04 1.33 75.45 K 230.13 K
BHB Bar Harbor Bankshares 11.8282 692.94 M 0.0663 0.56 19.35 K 228.88 K
NBH Neuberger Berman Intermediate Fund Inc 8.0079 272.35 M 0.0908 1.15 25.4 K 203.4 K
IOR Income Opportunity Realty Trust 7.10 74.21 M 0.36 5.34 22.14 K 157.17 K
PLG Platinum Group Metals Ltd 108.00 141.95 M 1.00 0.93 1.36 K 146.99 K
WWR Westwater Resources 1566.00 52.44 M 18.00 1.16 91 142.51 K
RVP Retractable Technologies 3.04 16.45 M 0.02 0.66 36.7 K 111.57 K
UUUU Energy Fuels Inc 7.53 1.78 B 0.08 1.07 11.25 K 84.74 K
SIF Sifco Industries 27.568 124.73 M 0.2087 0.76 3 K 82.7 K
DIT Amcon Distributing Company 66.1336 58.53 M 0.8786 1.35 1.2 K 79.36 K
AGIG AGIG 30.00 36.22 M 2.50 9.09 1.82 K 54.72 K
CVR Chicago Rivet & Machine Company 25.0879 8.99 M 0.7849 3.23 2.1 K 52.68 K
MXC Mexco Energy Corp 6.648 21.55 M 0.2132 3.31 7.7 K 51.19 K
PW Power REIT 9.08 2.59 M 0.13 1.45 4.88 K 44.26 K
ACCS Access Newswire Inc 8.476 12.8 M 0.1989 2.4 4.31 K 36.53 K
INUV Inuvo Inc 9.00 6.27 M 0.20 2.27 2.93 K 26.37 K
REED Reed's, Inc. 1458.0787 14.94 M 17.2606 1.2 18 26.25 K
UUU Universal Security Instruments 3.3681 16.02 M 0.1684 5.26 7.4 K 24.92 K
ECF Ellsworth Convertible Growth and Income 3.6291 155.15 M 0.0209 0.58 6.5 K 23.59 K
BESS Bimergen Energy Corporation 46.20 29.38 M 1.40 3.13 466 21.53 K
OPHC Optimumbank Hlds 14.50 112.79 M 0.10 0.69 600 8.7 K
ESP Espey Mfg. & Electronics 16.4327 143.26 M 0.2976 1.84 400 6.57 K
USAS Americas Silver Corp 8.70 1.02 B 0.90 11.54 633 5.51 K
EQX Equinox Gold Corp 18.2268 13.11 B 0.1063 0.59 233 4.25 K
CPHI China Pharma Holdings 31.70 23.7 M 0.20 0.63 100 3.17 K
CMCL Caledonia Mining Cp 3.1222 405.07 M 0.03 0.97 719 2.24 K
GRF Eagle Capital Growth Fund 3.8599 39.88 M 0.0303 0.79 100 385.99
OGEN Oragenics Inc 30960.00 1.54 M 180.00 0.58 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 3219.00 24.00 0.75 12.94 K 41.66 M
KC Coffee 190.85 1.45 0.77 15.62 K 2.98 M
SI Silver 20.024 1.06 B 0.191 0.96 54.38 K 1.09 M
ZL Soybean Oil 35.96 0.30 0.84 6.93 K 249.06 K
CT Cotton 64.495 0.66 1.03 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 16.5953 1.5 T 0.696 4.38 138.74 M 2.3 B
NFLX Netflix Inc 6.1471 259.77 B 0.1064 1.76 158.41 M 973.74 M
PCB Pcb Bancorp 178735.9844 427.19 M 19148.4531 12 4.54 K 810.57 M
AMZN Amazon.com Inc 15.6945 2.93 T 0.0785 0.5 45.95 M 721.15 M
GILD Gilead Sciences Inc 64.1019 211.94 B 0.3592 0.56 11.02 M 706.16 M
SURY Surya Oil & Gas Corp. 200.00 2.94 M 10.00 5.26 3.5 M 700.11 M
FSLR First Solar Inc 65.604 19.45 B 1.944 3.05 9.42 M 617.97 M
WMT Walmart Inc. 19.8178 999.14 B 0.3578 1.84 23.8 M 471.75 M
PEP Pepsico Inc 63.6049 195.7 B 0.9206 1.47 6.59 M 419.15 M
JAZZ Jazz Pharma Plc 142.84 15.75 B 7.04 5.18 2.84 M 406.25 M
REGN Regeneron Pharmaceuticals 338.4038 94.76 B 7.4397 2.25 1.03 M 347.13 M
AAL American Airlines Group 35.4046 9.35 B 0.2646 0.75 9.5 M 336.39 M
COST Costco Wholesale 96.0085 472.44 B 1.2364 1.3 2.86 M 274.57 M
NXPI Nxp Semiconductors 55.643 65.93 B 0.8487 1.55 3.83 M 212.87 M
AMAT Applied Materials 18.2545 295.63 B 0.2676 1.49 10.99 M 200.54 M
LOCO El Pollo Loco 32.0013 470.8 M 2.2864 7.69 6.23 M 199.29 M
KMB Kimberly-Clark Corp 69.1374 67.97 B 1.354 2 2.73 M 188.99 M
KHC Kraft Heinz Company 33.4699 28.7 B 0.7011 2.14 5.48 M 183.33 M
APA Apa Corp 75.6466 15.34 B 0.4314 0.57 2.39 M 180.54 M
SBAC SBA Communications 97.8789 19.99 B 1.7706 1.84 1.84 M 180.17 M
LULU Lululemon Athletica 39.97 12.78 B 1.27 3.28 3.96 M 158.45 M
SSYS Stratasys Ltd 98.91 577.82 M 1.78 1.83 1.29 M 127.83 M
LIN Linde Plc 103.2366 239.54 B 0.6701 0.65 1.09 M 112.96 M
LRCX Lam Research Corp 5.9356 278.3 B 0.0332 0.56 18.5 M 109.81 M
MNST Monster Beverage Cp 11.0067 88.82 B 0.155 1.43 9.82 M 108.05 M
SYNA Synaptics Inc 82.88 4.67 B 3.37 4.24 1.29 M 106.68 M
TRMB Trimble Navigation 32.45 12.55 B 1.22 3.91 3.13 M 101.71 M
URBN Urban Outfitters Inc 36.93 7.45 B 0.88 2.44 2.72 M 100.31 M
SWKS Skyworks Solutions 41.3753 19.45 B 0.2062 0.5 2.42 M 100.01 M
FISV Fiserv Inc 29.5611 33.69 B 0.2026 0.69 3.21 M 94.93 M
ADI Analog Devices 39.2758 190.58 B 0.3139 0.81 2.07 M 81.47 M
TROW T Rowe Price Group 50.125 23.66 B 0.387 0.78 1.53 M 76.56 M
HAIN Hain Celestial Group 41.81 12.24 M 0.28 0.67 1.8 M 75.09 M
JBLU Jetblue Airways Cp 10.92 1.51 B 0.14 1.3 6.67 M 72.82 M
CSIQ Canadian Solar Inc 25.65 688.47 M 0.49 1.95 2.82 M 72.41 M
MCHP Microchip Technology 18.2438 32.76 B 0.1721 0.95 3.92 M 71.5 M
PFG Principal Financial Group Inc 32.853 24.63 B 0.5366 1.66 2.15 M 70.65 M
CRTO Criteo S.A. ADR 31.41 843.54 M 1.81 6.11 2.18 M 68.47 M
VC Visteon Corp 57.1855 1.99 B 1.3606 2.44 1.18 M 67.44 M
AMD Advanced Micro Devices 4.12 844.99 B 0.04 0.98 16.27 M 67.04 M
IONS Ionis Pharmaceuticals 33.02 4.68 B 0.71 2.2 2.02 M 66.61 M
BLMN Bloomin' Brands Inc 12.2959 850.22 M 0.7079 6.11 5.41 M 66.5 M
KNDI Kandi Techs Group 19.04 34.92 M 0.26 1.38 3.4 M 64.69 M
INTU Intuit Inc 73.7938 90.98 B 0.4649 0.63 868.96 K 64.12 M
FAST Fastenal Company 8.1124 62.92 B 0.0461 0.57 7.81 M 63.34 M
LBTYA Liberty Global Ord A 17.9446 3.41 B 0.3312 1.88 3.38 M 60.64 M
FOSL Fossil Group 102.10 465.42 M 1.90 1.9 584.49 K 59.68 M
LBTYK Liberty Global Ord C 18.3067 3.33 B 0.576 3.25 3.17 M 57.98 M
VOD Vodafone Grp Plc ADR 15.7236 35.91 B 0.1797 1.16 3.4 M 53.44 M
CSTE Caesarstone Sdot-Yam 43.829 47.04 M 4.3595 11.05 1.21 M 53.19 M
VRSK Verisk Analytics Inc 56.9332 26.55 B 0.286 0.5 914.5 K 52.07 M
ASML ASML Holding N.V. ADR 82.5803 581.15 B 1.1565 1.42 628.7 K 51.92 M
CPB Campbell Soup Company 28.7506 6.74 B 0.2657 0.93 1.67 M 47.99 M
CCEP Coca-Cola Europacific Partners Plc 20.8304 51.59 B 0.3258 1.59 2.27 M 47.35 M
SFM Sprouts Farmers Mark 31.75 4.51 B 1.01 3.29 1.48 M 46.94 M
ITRI Itron Inc 39.38 4.37 B 2.98 8.19 1.19 M 46.75 M
CVLT Commvault Systems 51.44 6.89 B 1.16 2.31 738.19 K 37.97 M
PCRX Pacira Pharm Inc 98.15 1.46 B 1.34 1.38 376.12 K 36.92 M
RARE Ultragenyx Pharmaceu 50.00 1.65 B 1.50 3.09 727.17 K 36.36 M
TER Teradyne Inc 17.3202 38.31 B 0.1754 1.02 2.07 M 35.85 M
ASPS Altisource Portfolio 693.488 62.88 M 21.088 3.14 51.6 K 35.79 M
AMRX Amneal Pharmaceuticals Inc 24.06 7.45 B 0.51 2.17 1.48 M 35.49 M
MIDD Middleby Corp 72.16 6.25 B 0.39 0.54 469.61 K 33.89 M
ENPH Enphase Energy Inc 11.06 3.66 B 1.36 14.02 3.01 M 33.24 M
SBGI Sinclair Brdcst A 20.551 1.09 B 0.3118 1.54 1.6 M 32.82 M
GRMN Garmin Ltd 38.85 55.62 B 0.3391 0.88 839.7 K 32.62 M
FLEX Flextronics Intl Ltd 7.6374 28.11 B 0.1236 1.64 4.14 M 31.6 M
DORM Dorman Products Inc 42.87 4.01 B 0.27 0.63 638.83 K 27.39 M
MELI MercadoLibre Inc 91.7187 75.55 B 0.5627 0.62 292.98 K 26.87 M
ACAD Acadia Pharmaceutica 21.34 3.15 B 0.57 2.74 1.26 M 26.87 M
PLUG Plug Power Inc 5.32 1.91 B 0.05 0.95 4.71 M 25.05 M
IRWD Ironwood Pharmaceuti 11.6597 794.8 M 0.3934 3.49 2.1 M 24.52 M
PSMT Pricesmart Inc 75.6405 5.16 B 2.2927 3.13 314.56 K 23.79 M
PPC Pilgrim's Pride 18.5888 6.72 B 0.1985 1.08 1.27 M 23.54 M
CENX Century Aluminum C 20.90 3.61 B 0.40 1.95 1.12 M 23.3 M
MEOH Methanex Cp 48.9133 5.27 B 0.3721 0.77 458.7 K 22.44 M
PENN Penn Natl Gaming Inc 10.0089 2.47 B 0.3255 3.36 2.15 M 21.49 M
SHOO Steven Maddens Ltd 19.193 3.11 B 0.6233 3.36 1.08 M 20.75 M
THRM Gentherm Inc 43.76 1.62 B 0.67 1.55 466.43 K 20.41 M
AXON Axon Enterprise Inc 12.35 24.64 B 0.71 6.1 1.6 M 19.82 M
OLED Universal Display 29.6415 4.07 B 0.2261 0.77 666.23 K 19.75 M
ARCC Ares Capital Corp 5.4009 14.04 B 0.0521 0.97 3.54 M 19.1 M
FIVE Five Below Inc 36.83 13.96 B 0.80 2.22 512.83 K 18.89 M
ALNY Alnylam Pharmaceuticals 57.28 20.31 B 1.00 1.78 325.8 K 18.66 M
TRI Thomson Reuters Corporation Common Shares 27.6649 46.99 B 0.1704 0.62 659 K 18.23 M
NKTR Nektar Therapeutics 188.10 1.29 B 6.90 3.81 94.21 K 17.72 M
LFUS Littelfuse Inc 80.9555 9.74 B 1.2487 1.57 217.99 K 17.65 M
GNTX Gentex Corp 11.6458 4.09 B 0.0972 0.84 1.48 M 17.19 M
OTEX Open Text Cp 21.1964 5.96 B 0.2505 1.2 807.6 K 17.12 M
SEAC Sea Change Intl IN 153.20 8.4 M 1.60 1.06 110.26 K 16.89 M
XRAY Dentsply Sirona Inc 40.1517 1.93 B 0.3602 0.91 396.96 K 15.94 M
VIAV Viavi Solutions 6.7599 7.63 B 0.0568 0.85 2.33 M 15.77 M
CAKE Cheesecake Fact 34.2598 5.42 B 0.2773 0.82 458 K 15.69 M
LPLA Lpl Financial Hld 39.8523 24.02 B 0.3567 0.9 392.8 K 15.65 M
NVAX Novavax Inc 91.60 1.68 B 2.80 3.15 166.47 K 15.25 M
PEGA Pegasystems Inc 11.1189 5.16 B 1.009 9.98 1.36 M 15.12 M
TRS Trimas Corp 24.7486 1.36 B 0.2171 0.88 600.89 K 14.87 M
OPK Opko Health Inc 9.05 1.27 B 0.16 1.8 1.55 M 14.05 M
VLY Valley National Bancorp 5.8864 7.87 B 0.1021 1.77 2.34 M 13.77 M
OSIS O S I Systems Inc 67.77 3.1 B 0.89 1.33 200.32 K 13.58 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 60434.7148 2.69 B 374.8711 0.62 739.17 K 44.67 B
BAC Bank of America Corporation 11.9199 349.7 B 0.1569 1.33 95.98 M 1.14 B
GE General Electric Company 102.1514 350.6 B 1.6864 1.68 9.85 M 1.01 B
PG Procter & Gamble Company 61.8769 390.92 B 1.282 2.12 12.84 M 794.44 M
XOM Exxon Mobil Corporation 65.8553 670.91 B 0.519 0.79 9.92 M 653.08 M
JNJ Johnson & Johnson 72.7899 675.92 B 0.6433 0.89 7.41 M 539.53 M
KO Coca-Cola Company 27.628 416.9 B 0.5121 1.89 17.57 M 485.35 M
WMT Walmart Stores 19.8653 999.14 B 0.3587 1.84 23.8 M 472.88 M
C Citigroup Inc 35.4941 202.38 B 0.1844 0.52 13.04 M 462.78 M
DD Du Pont De.Nemours Inc 22.6686 20.79 B 0.1717 0.76 17.84 M 404.48 M
AIG American International Group 39.8972 42.68 B 0.2279 0.57 9.99 M 398.59 M
CVX Chevron Corp 76.2889 412.09 B 0.4672 0.62 5.13 M 391.74 M
BRK-B Berkshire Hathaway Inc (Class B) 129.11 1.25 T 1.12 0.88 2.72 M 351.09 M
SKYD Skydance Corporation 45.1736 40.54 B 0.5171 1.16 7.64 M 345.22 M
COP ConocoPhillips 55.8312 162.89 B 0.6026 1.09 5.41 M 302.18 M
ORCL Oracle Corporation 34.5644 367.83 B 0.1721 0.5 8.18 M 282.9 M
CL Colgate-Palmolive Company 49.228 77.97 B 0.7824 1.62 5.74 M 282.69 M
HD Home Depot 61.1728 350.19 B 0.3722 0.61 4.23 M 258.65 M
MPC Marathon Petroleum Corp 30.4791 106.07 B 0.6043 2.02 7.82 M 238.32 M
PM Philip Morris International Inc 46.8029 302.76 B 1.0652 2.33 5.05 M 236.53 M
VLO Valero Energy Corp 32.866 97.81 B 0.981 3.08 7.19 M 236.35 M
UNH Unitedhealth Group Inc 67.7775 363 B 0.4242 0.63 3.31 M 224.43 M
CCI Crown Castle International Corp 46.8509 38.02 B 1.9182 4.27 4.62 M 216.45 M
CPRI Capri Holdings Ltd 79.71 2.25 B 0.61 0.77 2.6 M 207.21 M
P Everpure, Inc. 25.29 33.98 B 0.40 1.61 8.06 M 203.92 M
F Ford Motor Company 9.2423 49.04 B 0.0599 0.65 21.87 M 202.16 M
DHR Danaher Corp 29.9656 165.98 B 0.2063 0.69 6.52 M 195.25 M
M Macy's Inc 36.1691 6.55 B 0.7196 2.03 5.32 M 192.52 M
TAP Molson Coors Brewing Company 53.2919 7.45 B 2.9015 5.76 3.55 M 189.27 M
KMB Kimberly-Clark Corp 69.1374 36.77 B 1.354 2 2.73 M 188.99 M
NOV Nov Inc 68.2168 6.3 B 0.3743 0.55 2.72 M 185.88 M
NEM Newmont Mining Corp 20.2724 124.66 B 0.2332 1.16 9 M 182.45 M
TJX TJX Companies 22.9555 150.61 B 0.3279 1.45 7.89 M 181.21 M
YUM Yum! Brands 42.5404 43.1 B 0.2492 0.59 4.25 M 180.92 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.6362 110.91 B 0.3529 3.43 16.75 M 178.16 M
AMT American Tower Corp 72.1245 88.29 B 0.6484 0.91 2.43 M 175.42 M
CF Cf Industries Holdings 36.6266 18.19 B 0.4921 1.36 4.78 M 175.22 M
MO Altria Group 21.7886 126.99 B 0.4523 2.12 7.96 M 173.52 M
THC Tenet Healthcare Corp 56.14 23.1 B 1.31 2.39 3.09 M 173.51 M
DDD 3D Systems Corp 47.79 304.42 M 0.90 1.92 3.62 M 172.81 M
LYB Lyondellbasell Industries NV 58.2894 19.59 B 0.8717 1.52 2.72 M 158.78 M
VIPS Vipshop Holdings Ltd ADR 18.546 6.43 B 0.1128 0.61 8.56 M 158.77 M
LOW Lowe's Companies 39.079 130.09 B 0.3738 0.97 3.97 M 155.09 M
TSN Tyson Foods 28.2899 21.21 B 0.2972 1.06 5.47 M 154.69 M
ELV Elevance Health Inc 94.077 92.83 B 0.7605 0.81 1.64 M 154.46 M
SHW Sherwin-Williams Company 61.9288 85.85 B 0.7107 1.16 2.49 M 153.96 M
BLK Blackrock Inc 227.276 188.73 B 2.1829 0.97 668.9 K 152.03 M
PSX Phillips 66 53.8568 97.79 B 0.8313 1.57 2.73 M 147.04 M
TSM Taiwan Semiconductor Manufacturing ADR 15.3015 2.06 T 0.1832 1.21 9.39 M 143.75 M
PRU Prudential Financial Inc 52.3671 42.29 B 0.496 0.96 2.57 M 134.76 M
ICE Intercontinental Exchange 33.1207 98.56 B 0.1826 0.55 3.94 M 130.33 M
HIG Hartford Financial Services Group 26.8908 36.85 B 0.2893 1.09 4.7 M 126.38 M
ABEV Ambev S.A. ADR 4.1464 42.7 B 0.0552 1.35 30.3 M 125.65 M
MHK Mohawk Industries 130.33 8.82 B 0.79 0.61 935.73 K 121.95 M
CCL Carnival Corp 30.3945 41.33 B 0.2097 0.69 3.88 M 117.98 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 172.80 1.68 0.98 674.82 K 116.61 M
EW Edwards Lifesciences Corp 15.835 59.81 B 0.20 1.28 7.25 M 114.78 M
ALL Allstate Corp 46.2803 64.61 B 0.567 1.24 2.47 M 114.5 M
LIN Linde Plc 103.2366 0.6701 0.65 1.09 M 112.96 M
GIS General Mills 34.4785 18.5 B 0.56 1.65 3.27 M 112.76 M
SCHW The Charles Schwab Corp 23.8936 160.88 B 0.1647 0.69 4.7 M 112.22 M
PNR Pentair Ltd 35.8467 11.12 B 0.2038 0.57 2.95 M 105.91 M
WHR Whirlpool Corp 93.8883 1.99 B 1.23 1.33 1.11 M 104.01 M
PVH Phillips-Van Heusen Corp 108.5698 4.29 B 1.1696 1.09 936.3 K 101.65 M
STT State Street Corp 51.0807 46.69 B 0.5085 1.01 1.95 M 99.4 M
DINO HF Sinclair Corp 30.7211 16.92 B 0.579 1.92 3.2 M 98.16 M
SYY Sysco Corp 26.3657 38.21 B 0.3152 1.21 3.7 M 97.63 M
TRV The Travelers Companies Inc 69.3942 82.12 B 0.4487 0.65 1.4 M 97.21 M
HSY Hershey Foods Corp 67.8162 34.96 B 0.9369 1.4 1.35 M 91.78 M
YPF Ypf Sociedad Anonima ADR 32.6756 14.62 B 0.3276 1.01 2.81 M 91.66 M
KSS Kohl's Corp 30.7478 2.81 B 0.4326 1.43 2.83 M 86.87 M
AWI Armstrong World Industries Inc 50.8338 7.41 B 0.427 0.85 1.64 M 83.32 M
HOG Harley-Davidson Inc 46.2138 3.46 B 0.4045 0.88 1.8 M 83.18 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6416 117.8 B 0.1426 3.17 17.74 M 82.34 M
KR Kroger Company 16.4804 40.51 B 0.1707 1.05 4.97 M 81.85 M
CLX Clorox Company 62.5858 12.89 B 1.1578 1.88 1.28 M 80.4 M
PSA Public Storage 109.7613 62.77 B 1.0671 0.98 732.18 K 80.37 M
DECK Deckers Outdoor Corp 15.4567 11.99 B 0.1717 1.12 5.13 M 79.26 M
A Agilent Technologies 36.0706 50.16 B 0.2271 0.63 2.19 M 79.11 M
ECL Ecolab Inc 95.3835 85.83 B 0.587 0.62 820.85 K 78.3 M
BHP BHP Billiton Ltd ADR 30.0382 206.16 B 0.56 1.9 2.59 M 77.65 M
AMG Affiliated Managers Group 188.5646 10.38 B 1.2101 0.65 405.94 K 76.55 M
CI Cigna Corp 83.0919 80.1 B 0.545 0.66 920.9 K 76.52 M
STZ Constellation Brands Inc 70.9129 24.62 B 0.6253 0.89 1.06 M 75.23 M
GAP Gap Inc 27.381 7.72 B 0.2977 1.1 2.7 M 73.89 M
CAG Conagra Brands Inc 15.5991 7.25 B 0.1419 0.92 4.66 M 72.68 M
FBIN Fortune Brands Innovations Inc. 28.8437 5.9 B 0.2908 1.02 2.47 M 71.23 M
PWR Quanta Services 33.0709 87.87 B 0.4036 1.24 2.12 M 70.16 M
WPM Wheaton Precious Metals 22.8062 62.05 B 0.3697 1.65 3.05 M 69.61 M
AFL Aflac Inc 22.3514 62.77 B 0.1326 0.6 3.09 M 69.08 M
OPLN OPENLANE, Inc. 9.4543 4.28 B 0.1339 1.44 7.2 M 68.11 M
BEN Franklin Resources 32.0488 18.44 B 0.6149 1.96 1.99 M 63.77 M
BX Blackstone Inc 17.6592 152.38 B 0.0921 0.52 3.51 M 61.98 M
IVZ Invesco Plc 22.7888 12.69 B 0.3113 1.38 2.69 M 61.4 M
ATI Allegheny Technologies Inc 36.9784 24.82 B 0.4075 1.11 1.65 M 61.08 M
SM Sm Energy Company 70.7643 6.94 B 1.4014 2.02 861.19 K 60.94 M
EMN Eastman Chemical Company 54.8949 7.48 B 0.3181 0.58 1.11 M 60.69 M
CCK Crown Cork & Seal Company 43.9272 13.32 B 0.8619 2 1.38 M 60.6 M
VALE Vale S.A. ADR 6.4688 49.28 B 0.0554 0.86 9.3 M 60.14 M
AEM Agnico-Eagle Mines Ltd 31.8331 96.29 B 1.0717 3.48 1.87 M 59.54 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELD Eldorado Gold 44.0526 1.3349 3.12 2.55 M 112.42 M
TXG Torex Gold Resources Inc 15.2344 0.0996 0.66 3.63 M 55.35 M
KEL Kelt Exploration Ltd 12.50 0.10 0.81 2.9 M 36.26 M
WPM Wheaton Precious Metals Corp 24.7221 0.2817 1.15 1.46 M 36 M
AEM Agnico Eagle Mines Ltd 34.5254 1.0006 2.98 877.87 K 30.31 M
OTEX Open Text Corp 23.4592 0.1994 0.86 1.29 M 30.15 M
ABX Barrick Mining Corp 15.9262 0.2144 1.36 1.89 M 30.09 M
TOU Tourmaline Oil Corp 32.4391 0.564 1.77 680.1 K 22.06 M
ATH Athabasca Oil Corp 6.41 0.29 4.74 3.41 M 21.86 M
FNV Franco-Nevada Corp 55.4838 1.3703 2.53 376.7 K 20.9 M
LNR Linamar Corp 54.7921 0.4063 0.75 327.56 K 17.95 M
VET Vermilion Energy Inc 39.7226 0.4876 1.24 443.9 K 17.63 M
MRU Metro Inc 19.7713 0.1572 0.8 883.02 K 17.46 M
CGX Cineplex Inc 30.999 0.9271 3.08 485.87 K 15.06 M
LUN Lundin Mining Corp 5.0181 0.055 1.11 2.51 M 12.6 M
BDGI Badger Infrastructure Solutions Ltd 25.6082 0.2949 1.17 485 K 12.42 M
CAE Cae Inc 12.6382 0.1091 0.87 905.05 K 11.44 M
CCL-B CCL Industries Inc 19.6577 0.1519 0.78 514.9 K 10.12 M
BIR Birchcliff Energy Ltd 7.0502 0.0707 1.01 1.32 M 9.33 M
SGY Surge Energy Inc 37.1643 0.5452 1.49 213.98 K 7.95 M
IAG IA Financial Corp Inc 33.3163 1.0689 3.31 237.9 K 7.93 M
III Imperial Metals Corp 10.14 0.16 1.6 777.7 K 7.89 M
CFW Calfrac Well Services Ltd 1042.00 12.00 1.17 7.46 K 7.78 M
BBD-B Bombardier Inc Series B 93.0061 0.7401 0.8 80.38 K 7.48 M
POW Power Corp of Canada Sv 17.3289 0.2373 1.39 429.27 K 7.44 M
PXT Parex Resources Inc 10.4729 0.3095 3.05 696.4 K 7.29 M
DOL Dollarama Inc 14.5422 0.1134 0.79 494.4 K 7.19 M
WCP Whitecap Resources Inc 8.0876 0.1078 1.35 888.8 K 7.19 M
ACQ Autocanada Inc 64.9209 2.0733 3.3 102.71 K 6.67 M
K Kinross Gold Corp 3.9784 0.099 2.55 1.5 M 5.97 M
CLS Celestica Inc Sv 11.36 0.19 1.7 507 K 5.76 M
CHR Chorus Aviation Inc 25.174 0.6789 2.77 221.47 K 5.58 M
IGM Igm Financial Inc 25.5339 0.2271 0.9 217.2 K 5.55 M
TXR Torex Resources Inc. 15.1585 0.0991 0.66 363.29 K 5.51 M
GEI Gibson Energy Inc 15.2524 0.1223 0.81 351.2 K 5.36 M
IMG Iamgold Corp 4.12 0.15 3.78 1.29 M 5.33 M
POU Paramount Resources Ltd 21.4033 0.3253 1.54 232.69 K 4.98 M
MTL Mullen Group Ltd 15.9906 0.3641 2.33 308.8 K 4.94 M
ALA AltaGas Ltd 26.5542 0.2185 0.83 178.53 K 4.74 M
PEY Peyto Exploration and Dvlpmnt Corp 7.9442 0.0981 1.25 503.8 K 4 M
CCA Cogeco Communications Inc 40.6493 0.3544 0.88 95.77 K 3.89 M
BEI-UN Boardwalk Real Estate Investment Trust 44.616 0.2467 0.56 77.65 K 3.46 M
AG First Majestic Silver Corp 11.5348 0.2763 2.45 289.52 K 3.34 M
OR Osisko Gold Royalties Ltd 13.6432 0.0861 0.64 241.59 K 3.3 M
CEU Ces Energy Solutions Corp 7.5047 0.3496 4.89 435.6 K 3.27 M
STN Stantec Inc 29.6419 0.2278 0.77 104.86 K 3.11 M
AGI Alamos Gold Inc Cls A 9.0637 0.1738 1.96 280.49 K 2.54 M
SSRM Ssr Mining Inc 9.3664 0.3256 3.6 246.2 K 2.31 M
MRE Martinrea International Inc 10.6072 0.0994 0.95 212.82 K 2.26 M
RFA RFA Financial Inc. 34.6019 0.2199 0.64 57.45 K 1.99 M
PAAS Pan American Silver Corp 13.3831 0.3459 2.65 147.83 K 1.98 M
BEP-UN Brookfield Renewable Partners L.P 8.1589 0.1234 1.54 241.18 K 1.97 M
FVI Fortuna Mines Inc 6.18 0.19 3.17 303.6 K 1.88 M
AAV Advantage Oil & Gas Ltd 5.88 0.08 1.38 316.58 K 1.86 M
NPI Northland Power Inc 9.0646 0.0557 0.62 200.24 K 1.82 M
DPM Dundee Precious Metals Inc 4.5584 0.0789 1.76 383.17 K 1.75 M
BNE Bonterra Energy Corp 42.8533 0.3652 0.86 40.49 K 1.73 M
PSI Pason Systems Inc 17.4726 0.6598 3.92 96.63 K 1.69 M
EDR Endeavour Silver Corp 6.1638 0.30 5.12 273.32 K 1.68 M
IFP Interfor Corp 14.1329 0.0845 0.6 108.5 K 1.53 M
WJX Wajax Corp 18.6234 0.5809 3.22 81.71 K 1.52 M
SRU-UN SmartCentres Real Estate Investment Trust 12.2718 0.0656 0.54 115.74 K 1.42 M
MDI Major Drilling Grp 8.664 0.2445 2.9 162.13 K 1.4 M
WTE Westshore Terminals Investment Corp 18.5949 0.0951 0.51 73.32 K 1.36 M
TVE Tamarack Valley Energy Ltd 5.2927 0.0347 0.66 247.08 K 1.31 M
NFI Nfi Group Inc. 9.9336 0.2112 2.17 101.69 K 1.01 M
LIF Labrador Iron Ore Royalty Corp 9.7273 0.054 0.56 88.78 K 863.57 K
CPH Cipher Pharmaceuticals Inc 9.25 0.18 1.98 87.2 K 806.6 K
CHP-UN Choice Properties Real Estate Investment Trust 5.7468 0.0369 0.65 128.89 K 740.71 K
EDV Endeavour Mining Corp 7.5491 0.4103 5.75 92.95 K 701.69 K
AD-UN Alaris Equity Partners Income Trust 12.9082 0.0726 0.57 53.78 K 694.22 K
TCL-A Transcontinental Inc 7.5634 0.1465 1.98 90.58 K 685.11 K
DSG Descartes Sys 14.73 0.18 1.24 44.19 K 650.85 K
WPK Winpak Ltd 23.5713 0.436 1.88 27.52 K 648.71 K
MRT-UN Morguard Real Estate Investment Trust 8.914 0.1113 1.26 72.7 K 648.08 K
DOO Brp Inc 23.8942 0.3161 1.34 25.3 K 604.52 K
YGR Yangarra Resources Ltd 3.43 0.06 1.78 135.4 K 464.42 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.4716 0.1405 0.98 29.52 K 427.19 K
NG Novagold Res Inc 4.09 0.05 1.24 100.28 K 410.16 K
KEI Kolibri Global Energy Inc 11.80 0.30 2.61 34.09 K 402.26 K
CJT Cargojet Inc 18.7658 0.188 1.01 21.3 K 399.71 K
SEA Seabridge Gold Inc 8.098 0.1457 1.83 46.3 K 374.97 K
CRR-UN Crombie Real Estate Investment Trust 6.3165 0.0426 0.68 58.64 K 370.39 K
CEF Sprott Physical Gold Silver Trust 15.2012 0.1097 0.73 24.03 K 365.32 K
TPX-B Molson Coors Canada Inc 59.927 2.8192 4.94 4.69 K 281.24 K
DII-B Dorel Industries Inc 12.293 0.0773 0.63 19.86 K 244.2 K
ORIO ORIO 18.9551 0.1469 0.78 12.55 K 237.83 K
DR Medical Facilities Corp 9.2052 0.0583 0.64 24.55 K 225.98 K
SIA Sienna Senior Living Inc 6.3087 0.0879 1.41 30.59 K 192.98 K
MRC Morguard Corp 136.5725 1.0895 0.8 1.36 K 185.88 K
ACX Act Energy Technologies Ltd 12.0318 0.137 1.15 13.65 K 164.28 K
EQB EQB Inc 27.1366 0.3148 1.17 6 K 162.82 K
PNP Pinetree Capital Ltd 72.00 2.00 2.86 2.14 K 154.22 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.00 0.0353 0.59 25.66 K 153.94 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.4446 0.0226 0.66 43.5 K 149.84 K
ET Evertz Technologies Ltd 4.8441 0.0629 1.32 30.2 K 146.29 K
CKI Clarke Inc 6.8959 0.2643 3.99 19.5 K 134.47 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 12.7804 0.0837 0.66 10.45 K 133.61 K
MFC-PC Manulife Finl Srs 3 Prf 12.1358 0.1981 1.66 10.12 K 122.79 K
USA Americas Silver Corp 9.90 1.20 13.79 11.33 K 112.17 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 8.52 0.70 8.95 2.39 M 20.33 M
CGIP Celadon Group Inc 20.5277 5.66 K 0.2256 1.11 184.89 K 3.8 M
EMWPF Eros Media World Plc 302.80 1.9 K 6.60 2.23 12.22 K 3.7 M
NSLPQ New Source Energy Partners L.P 25.70 3.75 K 0.30 1.18 39.88 K 1.03 M
ERHE ERHC Energy Inc 9.22 287.94 K 0.22 2.44 94.58 K 872.03 K
NTPIF Nam Tai Property Inc. 6.98 262.33 M 0.06 0.87 104.13 K 726.84 K
GAMI GAMCO Investors Inc 35.2512 536.94 M 0.1865 0.53 19.13 K 674.25 K
SYNE Synthesis Energy Systems Inc 76.1536 157 2.5536 3.47 3.82 K 291.21 K
BYDDY BYD Company Limited 13.21 82.42 B 0.12 0.92 19.42 K 256.54 K
TBEV High Performance Beverages Company 3.10 0.70 29.17 77.57 K 240.45 K
SIMPQ Simply Inc 575.00 1.55 K 25.00 4.55 348 200.1 K
ULTRF Ultrapetrol (Bahamas) Limited 3.38 14.07 K 0.13 4 47.44 K 160.33 K
DNAX DNA Brands Inc 1400.00 339.48 K 70.00 5.26 97 135.8 K
TREVQ Trevali Mining Corporation 12.70 0.40 3.25 7.79 K 98.93 K
ERINQ Erin Energy Corporation 4.074 21.53 K 0.114 2.88 18.65 K 75.98 K
FUTL FutureLand Corp 2880.00 67 32.00 1.12 23 66.24 K
ACRG American Clean Resources Group Inc. 97.50 98.71 M 7.00 7.73 268 26.13 K
SRSCQ Sears Canada Inc 13.482 0.379 2.89 1.22 K 16.45 K
BRCNF Burcon NutraScience Corp 3.53 8.44 M 0.07 2.02 3.47 K 12.25 K
USRM U.S. Stem Cell Inc 26.00 64.15 K 0.50 1.96 327 8.5 K
RTNB root9B Holdings Inc 16.50 610 0.30 1.85 353 5.82 K
PEHD Perigee Holdings Inc. 46.92 130 1.64 3.62 10 469.2
ASHI Vapor Hub International Inc. 24.98 60.28 K 2.50 11.12 17 424.66
CBDX Curative Biosciences Inc 4.18 3.16 K 0.33 8.57 100 418
RGGI Resgreen Group International Inc 8.00 48.75 K 1.00 14.29 50 400
EARI Entertainment Arts Research Inc 4.90 1.11 M 0.40 8.89 10 49
SIRC Solar Integrated Roofing Corporation 292.4997 22.50 8.33 0 0
AXPWQ Axion Power International Inc 65800.00 9.6 K 3360.00 5.38 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBU Gabriel Resources Ltd 9.40 0.40 4.44 156.51 K 1.47 M
XIM Ximen Mining Corp 13.50 1.25 10.2 15.59 K 210.47 K
PLAN Progressive Planet Solutions Inc 36.00 4.50 14.29 5 K 180 K
RET-A Reitmans (Canada) Limited 4.8011 0.0325 0.68 28.67 K 137.66 K
CAMB Cambria Gold Mines Inc. 45.00 0.50 1.12 2.65 K 119.25 K
PURO Platauro Metals Corp. 23.3723 1.6695 7.69 4.83 K 112.82 K
REX Orex Minerals Inc 3.30 0.30 10 33.36 K 110.1 K
GRZ Gold Reserve Inc 3.385 0.0307 0.92 20.88 K 70.67 K
TIE Coloured Ties Capital Inc. 3.6882 0.0647 1.79 12.05 K 44.45 K
CTEK CLEANTEK Industries Inc 151.1765 1.7647 1.18 282 42.63 K
FMS Focus Graphite Inc 5.90 0.30 5.36 5.53 K 32.63 K
CDB Cordoba Minerals Corp 12.41 1.70 15.87 2.54 K 31.46 K
MVI-H Monitor Ventures Inc 12.75 0.375 3.03 1.62 K 20.62 K
CKG Chesapeake Gold Corp 3.64 0.19 5.51 3.63 K 13.23 K
KTN Kootenay Silver Inc 3.10 0.10 3.33 3.95 K 12.24 K
SRC Stakeholder Gold Corp 15.60 0.40 2.63 615 9.59 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 2.2 K 8.36 K
SOU Southern Energy Corp 3.20 0.40 14.29 2.46 K 7.86 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 10 7.48 K
WEB Westbridge Energy Corporation 7.8068 0.3394 4.55 720 5.62 K
LKY Lucky Minerals Inc 22.5564 3.7594 20 226 5.1 K
NEXG NeXGold Mining Corp 4.92 0.12 2.5 775 3.81 K
GORO Goldgroup Mining Inc. 7.60 0.40 5.56 225 1.71 K
WLR Walker Lane Resources Ltd. 12.25 1.75 16.67 58 710.5
SKYG Sky Gold Corp 21.00 3.00 16.67 12 252
© 2026 - CastFwd Corp.