Gainers for 10 October 2014 from 00:00:00 until 23:59:59

Gainers for 10 October 2014 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 65.1479 58.19 B 1.0512 1.64 9.67 M 629.82 M
APT Alpha Pro Tech 7.43 56.64 M 2.59 53.51 38.88 M 288.91 M
IBIO Ibio Inc 7350.00 51.03 M 3350.00 83.75 3.36 K 24.67 M
TOVX Theriva Biologics Inc 12512.50 7.61 M 175.00 1.42 108 1.35 M
TMP Tompkinstrustco 31.3936 1.45 B 0.2657 0.85 26.3 K 825.65 K
EPM Evolution Petroleum Corp 4.306 142.21 M 0.0557 1.31 140.1 K 603.27 K
CMT Core Molding Technologies Inc 13.7979 191.46 M 0.1385 1.01 30.1 K 415.32 K
AUMN Golden Minerals Company 16.725 3.4 M 0.975 6.19 10.73 K 179.44 K
PLG Platinum Group Metals Ltd 79.97 147.07 M 1.24 1.58 1.6 K 127.63 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 19.6957 0.5548 2.9 5.82 K 114.53 K
DSS Document Security Systems 1568.1487 4.66 M 155.5897 11.01 66 103.5 K
XTNT Xtant Medical Holdings Inc 45.624 39.06 M 1.344 3.04 1.67 K 76.28 K
PLAG Planet Green Holdings Corp 307.50 5.18 M 2.50 0.82 204 62.73 K
CVR Chicago Rivet & Machine Company 22.2245 9.28 M 0.3443 1.57 1.5 K 33.34 K
MHH Mastech Holdings Inc 4.245 77.23 M 0.0505 1.2 5.77 K 24.48 K
USBC USBC, Inc. 480.00 147.54 M 60.00 14.29 48 23.04 K
REPX Riley Exploration Permian Inc 46.7706 895.04 M 3.4117 7.87 357 16.7 K
CIX Compx International Inc 6.2135 500.32 M 0.1134 1.86 1.7 K 10.54 K
CANF Can-Fite Biopharma Ltd ADR 9372.9004 5.09 M 312.9033 3.45 1 9.37 K
PW Power REIT 10.15 2.52 M 0.10 1 900 9.13 K
DXR Daxor Corp 6.1059 50.91 M 0.1559 2.62 100 610.59
TPHS Trinity Pl Hlds Inc 5.9651 1.97 M 0.0299 0.5 100 596.51
AWX Avalon Holdings Corp 3.65 10.76 M 0.11 3.11 100 365
UAVS Ageagle Aerial Systems Inc 151239.6094 23.07 M 3999.9375 2.72 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 3157.00 100.00 3.27 18.71 K 59.06 M
CB Cash-settled Butter 278.525 2.775 1.01 3 835.57
CT Cotton 64.375 0.485 0.76 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 68.70 2.8 B 2.20 3.31 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 20.9103 1 T 0.115 0.55 30.23 M 632.2 M
PEP Pepsico Inc 66.9887 193.35 B 0.7643 1.15 8.35 M 559.42 M
LAKE Lakeland Inds Inc 19.2038 89.38 M 1.8686 10.78 16.57 M 318.26 M
AZN Astrazeneca Plc ADR 43.9895 293.73 B 0.8102 1.88 5.63 M 247.75 M
ROST Ross Stores Inc 34.6583 76.03 B 0.608 1.79 5.28 M 183.15 M
ORLY O'Reilly Automotive 10.1034 72.25 B 0.0994 0.99 12.92 M 130.54 M
AEP American Electric Power Company 35.8526 69.88 B 0.2196 0.62 2.69 M 96.58 M
XEL XCEL Energy Inc 21.9788 51.46 B 0.2158 0.99 4.35 M 95.54 M
CME CME Group Inc 50.8954 109 B 0.3929 0.78 1.68 M 85.67 M
EVRG Evergy Inc 23.0941 20.29 B 0.529 2.34 2.34 M 54.01 M
CPB Campbell Soup Company 28.9573 6.82 B 0.2128 0.74 1.86 M 53.87 M
AMRX Amneal Pharmaceuticals Inc 27.24 7.41 B 0.59 2.21 1.45 M 39.59 M
HELE Helen of Troy Ltd 53.95 873.41 M 0.53 0.99 692.66 K 37.37 M
MSTR Strategy 14.756 53.16 B 1.194 8.8 2.32 M 34.26 M
LGND Ligand Pharm 27.723 6.28 B 1.2975 4.91 1.19 M 32.86 M
DHC Diversified Healthcare Trust 11.9071 1.78 B 0.1267 1.08 2.67 M 31.82 M
FIVE Five Below Inc 40.37 13.97 B 0.77 1.94 724.01 K 29.23 M
PLUG Plug Power Inc 4.44 2.1 B 0.03 0.68 6.06 M 26.89 M
RBCN Rubicon Technology 48.20 44.64 M 8.10 20.2 524.1 K 25.26 M
IBIO Ibio Inc 7350.00 3350.00 83.75 3.36 K 24.67 M
LNT Alliant Energy Corp 19.6955 19.05 B 0.2111 1.08 1.2 M 23.57 M
CASY Casey's General Stor 69.2315 25.58 B 0.8517 1.25 324.8 K 22.49 M
PLCE Children's Place Inc 43.8295 4.19 M 0.3785 0.87 461.8 K 20.24 M
CLNE Clean Energy Fuels 5.96 425.46 M 0.13 2.23 3.28 M 19.54 M
ZUMZ Zumiez Inc 31.83 224.75 M 1.60 5.29 558.44 K 17.78 M
TILE Interface Inc 12.8421 1.85 B 0.4908 3.97 1.36 M 17.43 M
MKTX Marketaxess Holdings 56.2503 5.83 B 0.3419 0.61 302.42 K 17.01 M
QLYS Qualys Inc 28.55 7 B 0.21 0.74 571.08 K 16.3 M
BJRI Bj's Restaurants Inc 33.0241 1.23 B 0.8563 2.66 419.51 K 13.85 M
ENTA Enanta Pharmaceutica 42.23 334.07 M 0.90 2.18 307.24 K 12.97 M
ANDE Andersons Inc 46.0435 1.86 B 0.5853 1.29 255.5 K 11.76 M
MNRO Monro Muffler Brak 38.3862 348.98 M 0.7143 1.9 299.92 K 11.51 M
WRLD World Acceptance Cp 68.65 677.62 M 1.14 1.69 161.15 K 11.06 M
COLM Columbia Sportswear 31.0609 3.71 B 0.2602 0.84 355.5 K 11.04 M
NDLS Noodles & Company 162.32 84.31 M 3.76 2.37 66.07 K 10.72 M
RGEN Repligen Cp 21.64 11.44 B 0.14 0.65 431.82 K 9.34 M
UEIC Universal Elect IN 49.00 76.02 M 1.12 2.34 173.83 K 8.52 M
MMLP Martin Midstrm LP 16.0038 81.38 M 0.3203 2.04 528.28 K 8.45 M
GLPI Gaming & Leisure 14.1408 11.81 B 0.1218 0.87 594.3 K 8.4 M
WABC Westamerica Bancorp 31.477 1.39 B 0.3873 1.25 254.25 K 8 M
ATRC Atricure Inc 15.40 2.94 B 1.26 8.91 482.82 K 7.44 M
UMBF Ump Financial Corp 43.9182 10.38 B 0.4106 0.94 162 K 7.11 M
PACB Pacific Biosciences 4.99 731.94 M 0.06 1.22 1.41 M 7.02 M
QDEL Quidel Cp 25.76 829.53 M 0.47 1.86 239.27 K 6.16 M
UBSI United Bkshs Inc 19.8128 6.65 B 0.2105 1.07 308.9 K 6.12 M
ARLP Alliance Resource Pt 14.0463 3.19 B 0.1368 0.98 362.69 K 5.09 M
NWE Northwestern Corp 30.0087 5.17 B 0.1821 0.61 155.98 K 4.68 M
TTMI TTM Technologies 5.98 7.94 B 0.11 1.87 724.18 K 4.33 M
NXH Neighborhood Intelligence, Inc. Common Stock 13.5752 166.03 M 0.5596 4.3 317 K 4.3 M
OSUR Orasure Tech Inc 7.93 243.46 M 0.14 1.8 540.41 K 4.29 M
EXLS Exlservice Holdings 5.00 6.53 B 0.106 2.17 850.39 K 4.25 M
ANGO Angiodynamics Inc 14.53 509.7 M 0.50 3.56 266.37 K 3.87 M
POWL Powell Inds Inc 29.8575 5.16 B 0.5164 1.76 124.67 K 3.72 M
IBOC Intl Bancshares 17.8925 4.26 B 0.1652 0.93 196.81 K 3.52 M
CVLG Covenant Logistics Group Inc 8.6001 828.58 M 0.0956 1.12 399.3 K 3.43 M
CRVL Corvel Cp 10.8833 4.15 B 0.1966 1.84 268.39 K 2.92 M
SAFT Safety Ins Group Inc 34.3244 1.53 B 0.9427 2.82 80.2 K 2.75 M
HAFC Hanmi Financial Cp 12.6294 963.95 M 0.0776 0.62 217.04 K 2.74 M
ELDN Eledon Pharmaceuticals Inc 1914.84 233.22 M 43.74 2.34 1.4 K 2.69 M
SPWH Sportsman's Wareh 7.67 44.62 M 0.29 3.93 326.16 K 2.5 M
TRIB Trinity Bio ADR 87.4605 4.34 M 1.4322 1.66 27.2 K 2.38 M
SIGI Selective Ins Group 18.7907 5.99 B 0.1512 0.81 119.88 K 2.25 M
PAHC Phibro Anl Htlh A 18.6753 1.41 B 0.829 4.65 111.39 K 2.08 M
MGEE Mge Energy Inc 30.153 3.03 B 0.4122 1.39 68.57 K 2.07 M
COKE Coca Cola Bot Cons 7.2438 13.84 B 0.1448 2.04 282.93 K 2.05 M
ERIE Erie Indemnity Company 59.9749 14.15 B 0.4748 0.8 33.5 K 2.01 M
MBUU Malibu Boats Inc 17.61 416.38 M 0.33 1.91 113.77 K 2 M
GBDC Golub Capital Bdc 6.0044 3.3 B 0.04 0.67 323.35 K 1.94 M
HSTM Healthstream Inc 22.8876 882.69 M 0.2365 1.04 84.54 K 1.93 M
CHCO City Holding Company 29.8591 2.01 B 0.2759 0.93 64.3 K 1.92 M
MCHX Marchex Inc 3.1494 57.65 M 0.0168 0.54 546.85 K 1.72 M
OTTR Otter Tail Corp 19.4256 3.35 B 0.2538 1.32 84.96 K 1.65 M
WINA Winmark Corp 66.2232 980.13 M 0.3898 0.59 24.36 K 1.61 M
RIGL Rigel Pharmaceuticals 18.70 785.49 M 0.30 1.63 83.81 K 1.57 M
RGP Resources Connection Inc 8.7546 93.69 M 0.1232 1.43 175.6 K 1.54 M
MGRC Mcgrath Rentcorp 25.8236 3.15 B 0.196 0.76 59.48 K 1.54 M
AMRN Amarin Corp ADR 20.00 493.58 M 0.40 2.04 76.02 K 1.52 M
ABCB Ameris Bancorp 19.4331 5.58 B 0.1392 0.72 73.6 K 1.43 M
NBTB NBT Bancorp Inc 15.9696 2.79 B 0.0847 0.53 89.49 K 1.43 M
WSFS WSFS Financial Corp 20.9986 4.04 B 0.1087 0.52 62.1 K 1.3 M
SHOE Shoe Station Group Inc. 7.4899 419.72 M 0.2671 3.7 173.4 K 1.3 M
DXLG Destination XL Group 4.65 24.52 M 0.05 1.09 277.38 K 1.29 M
CDZI Cadiz Inc 9.40 320.52 M 0.33 3.64 131.79 K 1.24 M
MLAB Mesa Labs Inc 57.8988 715.26 M 1.1468 2.02 21.06 K 1.22 M
PAMT PAMT CORP 8.86 334.03 M 0.085 0.97 131.1 K 1.16 M
ARDX Ardelyx Inc 19.61 736.52 M 0.60 3.16 58.65 K 1.15 M
RNST Renasant Corp 20.4024 3.62 B 0.1209 0.6 55.19 K 1.13 M
TOWN Towne Bank 9.8248 3.35 B 0.1486 1.54 107.52 K 1.06 M
SHEN Shenandoah Telecom 6.9948 565.28 M 0.0574 0.83 149.72 K 1.05 M
JBSS John B Sanfilippo 21.8533 667.93 M 0.3804 1.77 47.92 K 1.05 M
UFCS United Fire Group 20.159 1.26 B 0.1764 0.88 49.8 K 1 M
ASMB Assembly Biosciences 107.40 443.66 M 1.80 1.7 9.01 K 967.14 K
STBA S&T Bancorp Inc 16.3522 1.81 B 0.1507 0.93 56.19 K 918.8 K
HTO H2O America 21.2493 3 B 0.3692 1.77 41.3 K 877.6 K
PFIS Peoples Finl Svcs Company 30.8225 732.39 M 0.1604 0.52 27.73 K 854.68 K
MNOV Medicinova Inc 3.78 72.36 M 0.04 1.07 222.23 K 840.02 K
WSBC Wesbanco Inc 19.5007 3.79 B 0.1167 0.6 43 K 838.53 K
SNEX Stonex Group Inc 5.1526 6.85 B 0.1007 1.99 159.3 K 820.81 K
LITS MEI Pharma, Inc. Common Stock 116.5179 29.36 M 3.884 3.45 7 K 815.63 K
NEO Neogenomics Inc 4.7533 2.28 B 0.0993 2.13 161.45 K 767.42 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DIS Walt Disney Company 77.569 205.68 B 0.5035 0.65 12.68 M 983.21 M
PG Procter & Gamble Company 64.6239 390.13 B 0.786 1.23 13.73 M 887.44 M
KO Coca-Cola Company 31.0013 413.11 B 0.4183 1.37 25.92 M 803.58 M
WMT Walmart Stores 20.9603 1 T 0.1152 0.55 30.23 M 633.71 M
LNG Cheniere Energy Inc 64.9974 1.0488 1.64 9.67 M 628.37 M
MDT Medtronic Inc 47.9356 131.48 B 0.344 0.72 10.56 M 506.37 M
CVS CVS Corp 59.1517 109.08 B 0.3801 0.65 7.26 M 429.62 M
BMY Bristol-Myers Squibb Company 34.3294 127.02 B 0.5325 1.58 8.43 M 289.32 M
UNH Unitedhealth Group Inc 71.3145 356.28 B 0.3759 0.53 4.04 M 287.89 M
TJX TJX Companies 26.3017 151.94 B 0.4613 1.79 10.79 M 283.72 M
AZN AstraZeneca PLC 43.9895 0.8102 1.88 5.63 M 247.75 M
INFY Infosys Ltd ADR 5.3191 50.18 B 0.2888 5.74 46.5 M 247.36 M
MO Altria Group 24.8655 126.11 B 0.1863 0.75 9.35 M 232.43 M
BUD Anheuser-Busch Inbev S.A. ADR 84.8679 167.55 B 0.9904 1.18 2.56 M 217.69 M
DUK Duke Energy Corp 47.9026 99.88 B 0.2743 0.58 3.99 M 190.93 M
KR Kroger Company 18.1138 40.17 B 0.2217 1.24 10.2 M 184.81 M
SO Southern Company 27.7325 108.94 B 0.1721 0.62 6.56 M 182.06 M
HUM Humana Inc 115.0789 50.82 B 1.2383 1.09 1.54 M 176.78 M
VNO Vornado Realty Trust 48.3863 7.46 B 0.406 0.85 3.39 M 164.2 M
HLF Herbalife Ltd 23.22 1.65 B 1.30 5.93 6.66 M 154.59 M
WELL Welltower Inc 42.686 181.46 B 0.9824 2.36 3.6 M 153.8 M
PEG Public Service Enterprise Group Inc 25.4106 37.4 B 0.2209 0.88 5.98 M 151.84 M
BWA Borgwarner Inc 38.5126 10.33 B 0.3268 0.86 3.73 M 143.59 M
VTR Ventas Inc 45.4688 47.32 B 0.7348 1.64 3.05 M 138.54 M
ED Consolidated Edison Company of New York 38.9003 43.78 B 0.6119 1.6 3.47 M 134.92 M
PCG Pacific Gas & Electric Company 40.3722 28.94 B 0.581 1.46 3.17 M 127.81 M
CI Cigna Corp 82.2925 78.11 B 0.5541 0.68 1.51 M 124.33 M
VMRK Vivmark Residential 36.6589 51.18 B 0.5687 1.58 3.35 M 122.88 M
EIX Edison International 36.6227 23.14 B 0.3934 1.09 3.01 M 110.17 M
WY Weyerhaeuser Company 20.4744 15.22 B 0.1471 0.72 4.86 M 99.52 M
WEC Wisconsin Energy Corp 31.3104 38.54 B 0.4673 1.52 2.9 M 90.73 M
DTE Dte Energy Company 45.6612 28.79 B 0.4989 1.1 1.82 M 83.11 M
FE Firstenergy Corp 21.5889 26.99 B 0.1859 0.87 3.27 M 70.55 M
ES Eversource Energy 31.3069 26.18 B 0.2426 0.78 1.96 M 61.23 M
AEE Ameren Corp 27.8396 31.57 B 0.3728 1.36 2.15 M 59.8 M
TDW Tidewater Inc 1120.595 3.54 B 57.3662 5.4 52.21 K 58.5 M
EVRG Evergy Inc 23.0941 0.529 2.34 2.34 M 54.01 M
CPB Campbell Soup Company 28.9573 0.2128 0.74 1.86 M 53.87 M
DOC Physicians Realty Trust 15.1978 14.97 B 0.2792 1.87 3.52 M 53.54 M
CMS Cms Energy Corp 21.434 21.81 B 0.2388 1.13 2.47 M 53.03 M
AWK American Water Works 39.7153 29.71 B 0.7628 1.96 1.31 M 51.95 M
DDS Dillard's 75.3282 10.18 B 0.4824 0.64 678.6 K 51.12 M
LH Laboratory Corp of America Holdings 81.0814 30.19 B 0.4993 0.62 623.95 K 50.59 M
MTDR Matador Resources Company 19.1829 6.18 B 0.2032 1.07 2.53 M 48.62 M
CRI Carter's Inc 61.87 1.27 B 0.3315 0.54 785.5 K 48.6 M
NUS Nu Skin Enterprises 32.2503 208.34 M 0.598 1.89 1.45 M 46.87 M
CVEO Civeo Corp 137.4027 366.55 M 2.2055 1.63 335.47 K 46.09 M
SLG SL Green Realty Corp 59.5209 4.03 B 0.6951 1.18 760.18 K 45.25 M
EVR Evercore Partners Inc 36.3632 11.22 B 0.4446 1.24 1.12 M 40.84 M
AMRX Amneal Pharmaceuticals Inc 27.24 0.59 2.21 1.45 M 39.59 M
ATHM Autohome Inc ADR 31.1272 2.57 B 0.4444 1.45 1.26 M 39.19 M
GPC Genuine Parts Company 62.5728 17.32 B 0.4238 0.68 602.87 K 37.72 M
ARE Alexandria Real Estate Equities 51.5197 7.99 B 0.4253 0.83 703.4 K 36.24 M
BVN Compania Mina Buenaventura S.A. ADR 10.4998 7.34 B 0.5345 5.36 3.1 M 32.56 M
RDN Radian Group Inc 11.7548 4.75 B 0.1312 1.13 2.53 M 29.68 M
BURL Burlington Stores Inc 38.43 16.15 B 0.58 1.53 762.3 K 29.3 M
MAC Macerich Company 34.5287 7.48 B 0.2823 0.82 846.9 K 29.24 M
UGI Ugi Corp 22.9353 8.04 B 0.2214 0.97 1.24 M 28.49 M
SCCC Sachem Capital Corp. 7.75% Note 396.959 3.7449 0.95 71.6 K 28.42 M
DK Delek US Holdings 21.4256 3.98 B 0.112 0.53 1.32 M 28.35 M
PNW Pinnacle West Capital Corp 35.7049 12.76 B 0.3725 1.05 785.2 K 28.04 M
ABG Asbury Automotive Group Inc 67.12 3.77 B 0.77 1.16 414.08 K 27.79 M
RLJ-PA RLJ Lodging Trust 15.5311 2.89 B 0.2882 1.89 1.78 M 27.57 M
LAD Lithia Motors 73.4803 6.72 B 1.0178 1.4 358.85 K 26.37 M
ATO Atmos Energy Corp 36.3244 29.29 B 0.2195 0.61 623.7 K 22.66 M
OHI Omega Healthcare Investors 14.6988 15.54 B 0.1058 0.73 1.44 M 21.1 M
SWX Southwest Gas Corp 36.1244 6.7 B 0.506 1.42 566.2 K 20.45 M
DBI Designer Brands Inc 21.4394 345.08 M 0.2495 1.18 916.1 K 19.64 M
EFOR Everforth, Inc. 26.65 1.46 B 0.19 0.72 732.01 K 19.51 M
PRG Prog Hldgs Inc 19.4006 1.5 B 0.2886 1.51 972.22 K 18.86 M
SBH Sally Beauty Holdings 27.70 1.82 B 0.14 0.51 633.91 K 17.56 M
USNA Usana Health Sciences Inc 38.855 255.9 M 0.85 2.24 445.5 K 17.31 M
IMAX Imax Corp 26.92 2.68 B 0.14 0.52 604.99 K 16.29 M
IDA Idacorp Inc 39.7659 8.64 B 0.4461 1.13 391.6 K 15.57 M
POR Portland General Electric Company 22.0438 5.48 B 0.29 1.33 663.9 K 14.63 M
RYN Rayonier Inc REIT 18.4116 6.49 B 0.0923 0.5 785.5 K 14.46 M
FCN Fti Consulting 33.50 5.29 B 0.20 0.6 400.6 K 13.42 M
GPI Group 1 Automotive 65.5353 3.21 B 0.3576 0.55 200 K 13.11 M
OGS One Gas Inc 24.8892 5.11 B 0.271 1.1 509.51 K 12.68 M
PBA Pembina Pipeline Cor 21.2437 28.34 B 0.2964 1.41 588.4 K 12.5 M
CAL Caleres Inc 22.5889 468.23 M 0.6046 2.75 487.4 K 11.01 M
AVA Avista Corp 20.0493 3.36 B 0.201 1.01 533.98 K 10.71 M
DLX Deluxe Corp 34.9795 1.19 B 0.2996 0.86 302.46 K 10.58 M
EPR Entertainment Properties Trust 26.0493 4.69 B 0.2629 1.02 380.3 K 9.91 M
GCO Genesco Inc 73.22 407.49 M 1.07 1.48 135.01 K 9.89 M
NJR Newjersey Resources Corp 17.3076 5.49 B 0.2468 1.45 514.94 K 8.91 M
HE Hawaiian Electric Industries 19.1463 1.57 B 0.1923 1.01 449.98 K 8.62 M
HEI Heico Corp 23.5176 47.9 B 0.3438 1.48 364.84 K 8.58 M
ITGR Integer Holdings Corp 40.9636 4.3 B 0.2916 0.72 203.9 K 8.35 M
UVV Universal Corp 23.397 964.92 M 0.3863 1.68 341.5 K 7.99 M
WTM White Mountains Insurance Group 623.9395 5.38 B 3.3118 0.53 12.61 K 7.87 M
MPT Medical Properties Trust, Inc. 5.7138 1.09 B 0.0354 0.62 1.29 M 7.4 M
XIFR XPLR Infrastructure LP Unit 18.6224 690.08 M 0.2361 1.28 367.2 K 6.84 M
MFA MFA Financial Inc 8.1549 634.6 M 0.0598 0.74 818.32 K 6.67 M
LZB La-Z-Boy Inc 15.7656 1.31 B 0.1219 0.78 351.7 K 5.54 M
LCII Lci Industries 30.1801 2.46 B 0.2069 0.69 171.61 K 5.18 M
MCY Mercury General Corp 30.832 4.93 B 0.3797 1.25 161.5 K 4.98 M
RLI Rli Corp 15.3431 6.24 B 0.1448 0.95 321.2 K 4.93 M
CBU Community Bank System 24.1335 3.45 B 0.1364 0.57 199.19 K 4.81 M
HCI Homeowners Choice 32.0721 2.32 B 0.8091 2.59 145.3 K 4.66 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GIL Gildan Activewear Inc 25.5786 0.1385 0.54 1.76 M 45.05 M
PPL Pembina Pipeline Corp 20.6432 0.3528 1.74 2.04 M 42.05 M
ATH Athabasca Oil Corp 4.59 0.03 0.66 4.9 M 22.49 M
SGY Surge Energy Inc 29.8148 0.5521 1.89 318.18 K 9.49 M
CHR Chorus Aviation Inc 23.1374 0.2263 0.99 344.47 K 7.97 M
REI-UN RioCan Real Estate Investment Trust 13.3797 0.0975 0.73 583.99 K 7.81 M
FVI Fortuna Mines Inc 5.02 0.35 7.49 1.17 M 5.87 M
LIF Labrador Iron Ore Royalty Corp 6.5819 0.2461 3.88 676.63 K 4.45 M
DPM Dundee Precious Metals Inc 3.8045 0.0263 0.7 321.36 K 1.22 M
X TMX Group Ltd 7.9585 0.0698 0.88 71.34 K 567.76 K
CPH Cipher Pharmaceuticals Inc 11.07 0.12 1.1 49.4 K 546.86 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.3699 0.0285 0.66 102.05 K 445.96 K
EQB EQB Inc 26.1225 0.1927 0.74 12 K 313.47 K
SII Sprott Inc 17.4749 0.1956 1.13 17.53 K 306.33 K
PWF-PR Power Fin 5.50% R Non Cum Prf 13.4163 0.0879 0.66 17.82 K 239.15 K
FSZ Fiera Capital Corp 4.881 0.0327 0.67 32.04 K 156.4 K
NOA North American Construction Group Ltd 5.2678 0.0991 1.92 29.4 K 154.87 K
CJT Cargojet Inc 18.8229 0.1634 0.88 8 K 150.58 K
CSE-PA Capstone Infrastructure Corp 8.9528 0.1444 1.64 15.25 K 136.51 K
PTM Platinum Group Metals Ltd 90.00 2.00 2.27 1.45 K 130.05 K
CFF Conifex Timber Inc 6.4567 0.0361 0.56 19.2 K 123.97 K
XTC Exco Tech 5.6776 0.0308 0.55 21.6 K 122.64 K
CKI Clarke Inc 6.1339 0.0318 0.52 17.4 K 106.73 K
MEQ Mainstreet Eq J 38.798 0.3991 1.04 2.7 K 104.75 K
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 13.1576 0.2003 1.55 6.68 K 87.84 K
CTC Canadian Tire Corp Ltd 150.4669 0.7961 0.53 491 73.88 K
MCB Mccoy Global Inc 4.5617 0.0611 1.36 15.6 K 71.16 K
PNP Pinetree Capital Ltd 42.00 2.00 5 1.62 K 67.87 K
TECK-A Teck Resources Limited 16.8556 0.1876 1.13 3.88 K 65.35 K
RCI-A Rogers Communications Inc 30.2642 0.6464 2.18 1.9 K 57.35 K
LNF Leons Furniture 9.2048 0.197 2.19 4.86 K 44.77 K
PPTA Perpetua Resources Corp 5.70 0.10 1.79 7.29 K 41.55 K
KXS Kinaxis Inc 16.00 0.50 3.23 2 K 32 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.8648 0.0563 0.52 2.81 K 30.54 K
TGO Terago Inc 5.00 0.58 13.12 5.4 K 27 K
DCM Data Communications Mgmt Corp 44.7228 7.03 M 2.5315 6 569 25.45 K
ELVA Electrovaya Inc 4.00 0.30 8.11 4.84 K 19.36 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.4943 0.1182 0.88 1.4 K 18.89 K
ORIO ORIO 18.9551 0.5878 3.2 980 18.58 K
QRC Queens Road Capital Investment Ltd 6.326 0.4363 7.41 2.14 K 13.54 K
TLO Talon Metals Corp 3.70 0.10 2.78 3.38 K 12.49 K
CUP-U Caribbean Utilities Company Ltd 5.894 0.0546 0.94 2 K 11.79 K
FRX Fennec Pharmaceuticals Inc 3.33 0.43 14.83 3.2 K 10.66 K
MDP Medexus Pharmaceuticals Inc 4.65 0.15 3.33 1.7 K 7.91 K
BCE-PI BCE Inc Pref AI 12.2529 0.0941 0.77 645 7.9 K
FLNT Flint Corp 28.00 1.20 4.48 275 7.7 K
TC Tucows Inc 16.70 0.30 1.83 400 6.68 K
BCE-PZ Bce Inc Pref Z 10.5186 0.0894 0.86 546 5.74 K
GDL Goodfellow Inc 4.2374 0.0921 2.22 1 K 4.24 K
MSCL Satellos Bioscience Inc 12.00 2.40 25 283 3.4 K
HMMC Hemlo Mining Corp. 33.75 2.25 7.14 90 3.04 K
PNC-A Postmedia Network Canada Corp 330.00 108.00 48.65 3 990

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 21.57 1.74 B 0.41 1.94 2.04 M 43.9 M
EMWPF Eros Media World Plc 310.00 1.9 K 1.80 0.58 14.41 K 4.47 M
NSLPQ New Source Energy Partners L.P 21.65 3.75 K 0.46 2.17 165.58 K 3.58 M
CGIP Celadon Group Inc 18.33 5.66 K 0.1768 0.97 117.94 K 2.16 M
GAMI GAMCO Investors Inc 34.8021 536.94 M 0.2003 0.58 41.6 K 1.45 M
DOMR Dominion Resources Black Warrior Trust 5.8169 785 0.0559 0.97 69.12 K 402.09 K
AMBS Amarantus BioScience Holdings Inc 13.17 63.04 K 0.12 0.92 13.47 K 177.43 K
VOIS GAMERICA Holdings and Acquisitions Corp 4.10 8.88 K 0.50 13.89 28.25 K 115.83 K
SOGFF Strategic Oil & Gas Ltd 7.148 0.188 2.7 4.25 K 30.38 K
USRM U.S. Stem Cell Inc 22.50 64.15 K 0.60 2.74 1.34 K 30.15 K
HMNY Helios and Matheson Analytics Inc 645.00 27.50 4.45 24 15.48 K
PSYC Global Trac Solutions Inc 4.20 135.52 K 1.20 40 3.35 K 14.05 K
PTRC Petro River Oil Corp 8.00 0.22 2.83 1.32 K 10.59 K
RGGI Resgreen Group International Inc 11.00 48.75 K 3.00 37.5 729 8.02 K
TGHI Touchpoint Group Holdings Inc 426.00 344.25 K 18.00 4.41 14 5.96 K
SGMD Sugarmade Inc 14.00 6.6 K 0.20 1.45 280 3.92 K
CGAC Code Green Apparel Corp 35.00 1.09 M 5.00 16.67 22 770
MDCN Medican Enterprises Inc 4.499 4.65 M 0.499 12.48 120 539.88
GTCH GBT Technologies Inc 1000000.00 2.44 M 750000.00 300 0 0
ZRFY Zerify Inc 806451.625 497.56 K 290322.5938 56.25 0 0
MRNJ Metatron Inc 1169.9556 1.52 M 233.9911 25 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CAMB Cambria Gold Mines Inc. 105.00 7.50 7.69 205.36 K 21.56 M
CTA Centaurus Energy Inc 140.00 5.00 3.7 4.78 K 668.64 K
XIM Ximen Mining Corp 8.75 0.25 2.94 42.5 K 371.88 K
RET-A Reitmans (Canada) Limited 5.0852 0.0737 1.47 29.67 K 150.9 K
SRC Stakeholder Gold Corp 16.00 0.80 5.26 2.81 K 44.94 K
GRZ Gold Reserve Inc 3.3006 0.0307 0.94 9.75 K 32.18 K
CTEK CLEANTEK Industries Inc 76.4706 0.5882 0.78 406 31.05 K
SKRR SKRR Exploration Inc 85.5002 4.50 5.56 269 23 K
KEEK Personas Social Incorporated 180.00 15.00 9.09 67 12.06 K
STMP Stamper Oil & Gas Corp 113.4349 4.3629 4 103 11.68 K
GIP Green Impact Partners Inc 150.00 2.50 1.69 58 8.7 K
CDB Cordoba Minerals Corp 3.315 0.255 8.33 2.5 K 8.29 K
LTV Leonovus Inc 8.40 0.60 7.69 730 6.13 K
MGMA Magma Silver Corp. 128.00 32.00 33.33 31 3.97 K
LQWD LQwD FinTech Corp 7.00 0.70 11.11 499 3.49 K
NVX NV Gold Corporation 8.50 1.50 21.43 300 2.55 K
PERU Chakana Copper Corp 8.9655 0.6896 8.33 116 1.04 K
SKYG Sky Gold Corp 16.50 3.00 22.22 41 676.5
USS Uniserve Communications Corporation 3.9474 1.3158 50 119 469.74
COMP Uniserve Communications Corporation 3.9474 1.3158 50 119 469.74
© 2026 - CastFwd Corp.