Gainers for 3 February 2015 from 00:00:00 until 23:59:59

Gainers for 3 February 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IMO Imperial Oil Ltd 31.5031 63.89 B 1.2719 4.21 629.5 K
GSAT Globalstar 37.50 10.17 B 1.65 4.6 110.23 K
SEB Seaboard Corporation 3874.6482 4.52 B 57.7427 1.51 300
SIM Grupo Simec S.A. DE C.V. ADR 7.9687 4.07 B 0.4479 5.96 12.54 K
NHC National Healthcare Corp 46.3915 3.53 B 0.6615 1.45 9.7 K
PRK Park National Corp 55.2144 3.41 B 1.1972 2.22 37 K
UUUU Energy Fuels Inc 4.77 2.82 B 0.24 5.3 36 K
NG Novagold Resources Inc 3.97 2.6 B 0.06 1.53 3.15 M
NOG Northern Oil and Gas 62.8966 2.3 B 6.0711 10.68 392.7 K
CET Central Securities Corp 12.6561 1.54 B 0.2071 1.66 19.2 K
OGCP Empire State Realty Op LP Se 14.373 1.51 B 0.3936 2.82 268
ESBA Empire State Realty Op LP 14.4291 1.49 B 0.1916 1.35 12.6 K
TMP Tompkinstrustco 37.2247 1.45 B 0.3595 0.98 25.2 K
REPX Riley Exploration Permian Inc 26.244 769.77 M 2.7931 11.91 3.58 K
OBE Obsidian Energy Ltd 14.4179 707.17 M 2.8699 24.85 1.93 M
BHB Bar Harbor Bankshares 14.4209 653.28 M 0.0944 0.66 3.9 K
RLGT Radiant Logistics 4.86 415.87 M 0.06 1.25 70.56 K
REI Ring Energy Inc 10.62 322.39 M 1.03 10.74 303.1 K
GTE Gran Tierra Energy Inc 25.40 259.54 M 2.60 11.4 720.18 K
ERC Wells Fargo Advantage Multi-Sector 4.7575 254.73 M 0.0622 1.32 102.8 K
ACU Acme United Corp 15.4133 205.53 M 0.3708 2.47 4.4 K
PLX Protalix Biotherapeutics 20.90 190.95 M 0.90 4.5 14.45 K
ECF Ellsworth Convertible Growth and Income 3.7539 170.59 M 0.022 0.59 38.8 K
PED Pedevco Corp 128.00 158.95 M 12.00 10.34 105
BCV Bancroft Convertible Fund 8.1228 141.17 M 0.0928 1.16 22.7 K
EPM Evolution Petroleum Corp 4.0143 137.2 M 0.2002 5.25 41.1 K
GLU Gabelli Global Utility 8.8765 116.13 M 0.0777 0.88 3.4 K
BDL Flanigan's Enterprises 35.2685 73.31 M 1.0889 3.19 8.77 K
CVU CPI Aerostructures 11.90 62.22 M 0.4101 3.57 2.06 K
DXR Daxor Corp 6.8767 61.01 M 0.6945 11.23 112.3 K
XTNT Xtant Medical Holdings Inc 38.0064 60.21 M 1.6464 4.53 2.77 K
FSP Franklin Street Properties 7.2285 44.8 M 0.0775 1.08 453.7 K
UAVS Ageagle Aerial Systems Inc 76495.6953 41.53 M 36497.9492 91.25 19
OPTT Ocean Power Tech Inc 98.00 34.2 M 16.00 19.51 531.11 K
NNVC Nanoviricides Inc 53.80 34.01 M 1.60 3.07 2.98 K
CKX Ckx Lands 14.7021 23.53 M 0.3164 2.2 11.93 K
JOB General Employment Enterprises 8.70 23.41 M 1.19 15.85 25.07 K
MXC Mexco Energy Corp 5.2215 18.73 M 0.2791 5.65 24.8 K
VNRX Volitionrx Ltd 4.80 11.92 M 0.14 3 34.34 K
REED Reed's, Inc. 1583.4275 11.03 M 47.546 3.1 35
TOVX Theriva Biologics Inc 14700.00 10.27 M 787.50 5.66 97
AWX Avalon Holdings Corp 3.15 10.06 M 0.05 1.61 12.3 K
CVR Chicago Rivet & Machine Company 22.5885 9.56 M 0.498 2.25 62.4 K
PLAG Planet Green Holdings Corp 292.50 9.49 M 20.00 7.34 68
AMBO Ambow Education Holding Ltd ADR 11.40 7.23 M 5.40 90 80
CANF Can-Fite Biopharma Ltd ADR 10139.9912 6.83 M 600.00 6.29 21
OGEN Oragenics Inc 14220.00 2.3 M 360.00 2.6 0
MTNB Matinas Biopharma Hl 32.25 1.55 M 3.25 11.21 1.45 K
TPHS Trinity Pl Hlds Inc 7.7676 1.52 M 0.2988 4 1 K
ENSV Enservco Corpporation 26.9985 75.64 K 0.8985 3.44 4.78 K
SCPX Scorpius Holdings Inc 71436.3672 24.46 K 1519.9219 2.17 1
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 24.2236 0.4009 1.68 200
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.7307 0.2731 1.16 1.25 K
IPB Merrill Lynch & Company 15.1008 0.1079 0.72 4.1 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 53.05 632.78 B 3.48 7.02 644.92 K
CL Crude Oil 53.05 3.48 7.02 644.92 K
RU Rubber 202.50 5.10 2.58 137

Global Indices (INDX) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
DJT Dow Jones Transportation Average 8902.1602 6.22 T 128.0498 1.46 19.89 M
MOVE Merrill Lynch Option Volatility Estimate 92.70 158.64 M 4.60 5.22 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MSFT Microsoft Corporation 35.3385 2.84 T 0.2718 0.78 52.08 M
AVGO Broadcom Inc. 7.889 1.82 T 0.0596 0.76 15.39 M
META Meta Platforms Inc 74.8129 1.51 T 0.4068 0.55 26.96 M
TSLA Tesla Inc 14.5573 1.18 T 0.4946 3.52 72.39 M
MU Micron Technology 28.2346 1.04 T 0.4974 1.79 24.01 M
WMT Walmart Inc. Common Stock 23.2962 871.17 B 0.1297 0.56 24.85 M
ASML ASML Holding N.V. ADR 93.1314 677.21 B 0.753 0.82 716.84 K
CSCO Cisco Systems Inc 19.2571 449.99 B 0.2059 1.08 28.04 M
AMAT Applied Materials 20.4224 425.76 B 0.5182 2.6 11.81 M
COST Costco Wholesale 123.7516 414.67 B 6.2378 5.31 10.3 M
LRCX Lam Research Corp 6.6398 381.69 B 0.083 1.27 21.84 M
NFLX Netflix Inc 6.5274 295.13 B 0.2265 3.59 164.4 M
KLAC K L A-Tencor Corp 51.2887 275 B 1.293 2.59 1.48 M
AZN Astrazeneca Plc ADR 45.7257 262.5 B 0.3215 0.71 1.75 M
TXN Texas Instruments 40.053 254.44 B 0.6989 1.78 6.02 M
LIN Linde Plc 100.6865 236.85 B 1.0275 1.03 1.52 M
TMUS T-Mobile US 29.7002 194.89 B 0.5288 1.81 4.74 M
VZ Verizon Communications Inc 26.5053 193.66 B 0.471 1.81 21.48 M
STX Seagate Technology 35.5031 190.97 B 0.8688 2.51 4.24 M
PEP Pepsico Inc 68.5329 186.78 B 0.6198 0.91 5.09 M
ADI Analog Devices 42.9516 181.13 B 1.329 3.19 2.21 M
WDC Western Digital Cp 63.6516 179.17 B 1.435 2.31 2.95 M
QCOM Qualcomm Inc 48.6552 175.99 B 1.0391 2.18 16.35 M
MRVL Marvell Technology Inc 14.3356 169.91 B 0.4857 3.51 9.32 M
GILD Gilead Sciences Inc 74.043 160.55 B 0.684 0.93 19.85 M
HON Honeywell International Inc. Common Stock 72.0824 154.07 B 1.0677 1.5 3.08 M
BKNG Booking Holdings Inc 40.7409 137.51 B 0.9628 2.42 21.77 M
SBUX Starbucks Corporation 35.3864 117.67 B 0.1999 0.57 9.25 M
FTNT Fortinet Inc 6.104 111.63 B 0.098 1.63 13.12 M
EQIX Equinix Inc 171.7549 106.93 B 4.3016 2.57 556.2 K
SNY Sanofi-Aventis S.A. ADR 30.4708 103.77 B 0.1558 0.51 1.45 M
ADP Automatic Data Processing, Inc. 66.4696 99.97 B 1.3272 2.04 3.45 M
CSX CSX Corp 9.7004 98.91 B 0.2742 2.91 18.35 M
MAR Marriot International 68.6617 98.73 B 1.6397 2.45 2.76 M
MELI MercadoLibre Inc 127.7899 91.33 B 3.5143 2.83 389.43 K
CDNS Cadence Design Systems, Inc. 18.24 89.98 B 0.34 1.9 4.82 M
ADBE Adobe Systems Inc 71.92 89.48 B 0.81 1.14 1.56 M
CTAS Cintas Corp 18.0239 82.39 B 0.1474 0.82 3.72 M
INTU Intuit Inc 82.9757 81.06 B 2.0354 2.51 2 M
CMCSA Comcast Corporation 19.7681 79.64 B 0.5708 2.97 38.91 M
MDLZ Mondelez Intl Inc 28.0085 77.69 B 0.2331 0.84 5.38 M
ROST Ross Stores Inc 42.3781 76.63 B 1.2276 2.98 2.72 M
NTES Netease Inc ADR 18.8364 76.6 B 0.315 1.7 1.9 M
ORLY O'Reilly Automotive 12.8854 72.43 B 0.20 1.58 15.52 M
SNPS Synopsys Inc 44.22 71.51 B 1.03 2.38 659.77 K
PCAR Paccar Inc 27.6444 69.6 B 0.5903 2.18 4.18 M
NXPI Nxp Semiconductors 70.4953 67.98 B 1.6532 2.4 2.91 M
MPWR Monolithic Power Sys 43.8506 65.53 B 0.994 2.32 312.5 K
WBD Discovery Inc Series A 29.57 64.61 B 0.29 0.99 6.04 M
BKR Baker Hughes A Ge Co. Cl A 32.8177 56.8 B 1.0839 3.42 7.9 M
TER Teradyne Inc 17.2657 54.78 B 0.5573 3.34 2.13 M
FAST Fastenal Company 8.545 53.98 B 0.1512 1.8 7.44 M
NDAQ Nasdaq Inc 13.0836 52.08 B 0.0667 0.51 3.08 M
FITB Fifth Third Bancorp 12.4289 50.79 B 0.252 2.07 11.5 M
EXC Exelon Corp 17.6621 48.63 B 0.4208 2.44 11.96 M
EBAY Ebay Inc 20.2521 48.57 B 0.2016 1.01 17.58 M
ODFL Old Dominion Freight Line Inc 22.9746 48.45 B 0.2393 1.05 3.4 M
NBIS Nebius Group N.V. 15.63 47.67 B 0.72 4.83 5.87 M
GRMN Garmin Ltd 38.5748 46.87 B 0.755 2 755 K
CCEP Coca-Cola Europacific Partners Plc 19.9857 46.54 B 0.3433 1.75 3.38 M
ADSK Autodesk Inc 54.92 44.29 B 0.80 1.48 1.6 M
FLEX Flextronics Intl Ltd 8.4957 43.42 B 0.3491 4.29 6.33 M
MCHP Microchip Technology 18.1121 42.75 B 0.3258 1.83 5.43 M
JD Jd.com Inc ADR 23.9362 40.77 B 0.7639 3.3 10.49 M
PAYX Paychex Inc 33.4771 40.68 B 0.6779 2.07 2.92 M
TRI Thomson Reuters Corporation Common Shares 29.8296 39.35 B 0.3475 1.18 642.4 K
ESLT Elbit Systems Ltd 55.6158 38.42 B 1.1864 2.18 12.2 K
ROP Roper Industries 149.5288 37.07 B 2.2102 1.5 568.06 K
ACGL Arch Capital Grp Ltd 18.8944 36.11 B 0.2378 1.27 787.2 K
STLD Steel Dynamics Inc 14.2706 35.64 B 0.7494 5.54 4.68 M
HBAN Huntington Bcshs 6.6103 35.19 B 0.0638 0.97 13.76 M
VOD Vodafone Grp Plc ADR 17.2489 34.89 B 0.3506 2.07 3.2 M
ON On Semiconductor 10.25 33.75 B 0.31 3.12 4.73 M
WDAY Workday Inc 84.74 33.43 B 3.35 4.12 2.15 M
NTRS Northern Trust Corp 50.659 33.4 B 1.1375 2.3 1.33 M
NTAP Netapp Inc 29.6467 32.86 B 0.7325 2.53 2.28 M
MSTR Strategy 16.75 32.55 B 0.249 1.51 974.79 K
CASY Casey's General Stor 85.8689 31.94 B 1.2054 1.42 399.19 K
EXPE Expedia Group Inc 82.601 31.2 B 1.5049 1.86 1.45 M
ERIC Ericsson ADR 8.9977 30.99 B 0.2573 2.94 4.41 M
KHC Kraft Heinz Company 41.2358 30.44 B 0.468 1.15 2.13 M
BIIB Biogen Inc 393.89 29.85 B 3.89 1 1.78 M
RYAAY Ryanair Hlds Plc ADR 23.6968 29.58 B 0.5406 2.33 1.3 M
CINF Cincinnati Financial 38.0137 28.28 B 0.4816 1.28 675.1 K
WTW Weight Watchers International, Inc 99.4723 27.87 B 1.4054 1.43 225.86 K
TCOM Trip.com Group Ltd ADR 24.4014 27.48 B 0.418 1.74 3.32 M
FISV Fiserv Inc 36.2615 27.21 B 0.5111 1.43 2.95 M
JBHT J B Hunt Transport 73.7169 27.19 B 0.7012 0.96 799.21 K
SATS Echostar Corp 35.0213 26.67 B 0.8071 2.36 97.17 K
VRSK Verisk Analytics Inc 62.6723 26.38 B 0.8294 1.34 775.5 K
LPLA Lpl Financial Hld 36.7149 26.29 B 1.1331 3.18 739.4 K
CPRT Copart Inc 4.72 25.87 B 0.08 1.72 4.91 M
VRSN Verisign Inc 56.6334 25.48 B 2.1038 3.86 1.83 M
WWD Woodward Inc 43.527 24.97 B 1.4846 3.53 359.97 K
TROW T Rowe Price Group 52.9813 24.96 B 0.8086 1.55 1.57 M
FWONK Liberty Media F1 Series K 25.2386 24.32 B 0.7783 3.18 800.3 K
PFG Principal Financial Group Inc 32.416 23.63 B 0.6362 2 1.89 M
DLTR Dollar Tree Inc 74.39 23.15 B 2.16 2.99 4.68 M
EXPD Expeditors Intl 38.4785 22.93 B 0.2431 0.64 990.5 K
FWONA Liberty Media F1 Series A 24.103 22.32 B 0.7176 3.07 2.14 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 17.6762 2.09 T 0.1604 0.92 16.68 M
BRK-A Berkshire Hathaway Inc (Class A) 222183.00 1.07 T 2083.0156 0.95 262
BRK-B Berkshire Hathaway Inc (Class B) 148.29 1.07 T 1.56 1.06 4.98 M
JPM JP Morgan Chase & Company 42.2164 946.43 B 0.9304 2.25 18.81 M
WMT Wal-Mart Stores 23.2042 862.34 B 0.1292 0.56 24.85 M
V Visa Inc 60.0044 676.53 B 1.0278 1.74 15.08 M
XOM Exxon Mobil Corporation 62.2513 650.51 B 1.8017 2.98 21.9 M
JNJ Johnson & Johnson 75.0412 634.06 B 1.1938 1.62 10.01 M
MA Mastercard Inc 78.3881 476.83 B 0.7763 1 8.49 M
ABBV Abbvie Inc 39.0348 458.24 B 0.6015 1.57 10.72 M
BAC Bank of America Corporation 12.5359 440.34 B 0.3392 2.78 105.16 M
CAT Caterpillar Inc 63.5525 409.34 B 2.3325 3.81 10.9 M
CVX Chevron Corp 67.6457 387.94 B 2.1431 3.27 14.27 M
GE General Electric Company 100.0191 369.59 B 1.0627 1.07 7.87 M
HSBC HSBC Holdings Plc ADR 25.4054 354.62 B 0.4122 1.65 2.2 M
PG Procter & Gamble Company 66.5578 343.26 B 0.6427 0.98 10.75 M
MS Morgan Stanley 25.7869 338.3 B 0.4563 1.8 14.55 M
HD Home Depot 82.286 332.02 B 2.1561 2.69 5.97 M
ORCL Oracle Corporation 37.2586 330.72 B 0.3116 0.84 12.66 M
GS Goldman Sachs Group 144.2012 313.07 B 3.8003 2.71 3.77 M
PM Philip Morris International Inc 47.2184 300.8 B 0.3502 0.75 4.1 M
RY Royal Bank of Canada 39.1469 290.56 B 1.4922 3.96 3.67 M
RTX Raytheon Technologies 57.8767 286.56 B 1.1245 1.98 7.14 M
BABA Alibaba Group Holding ADR 87.9521 269.04 B 0.4659 0.53 13.51 M
WFC Wells Fargo & Company 38.8281 264.12 B 0.4649 1.21 20.26 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5619 258.13 B 0.0264 0.75 2.17 M
SHEL Royal Dutch Shell Plc ADR 67.00 244.99 B 4.06 6.45 10.6 M
C Citigroup Inc 36.0542 225.46 B 0.8557 2.43 25.22 M
AXP American Express Company 71.3557 222.55 B 1.3635 1.95 5.59 M
BHP BHP Billiton Ltd ADR 21.2522 212.68 B 1.1232 5.58 10.06 M
TMO Thermo Fisher Scientific Inc 123.0352 211.18 B 1.3914 1.14 1.8 M
IBM International Business Machines 95.406 201.31 B 2.2938 2.46 5.79 M
TD Toronto Dominion Bank 26.8211 197.88 B 1.1079 4.31 2.91 M
SAN Banco Santander ADR 4.4517 194.29 B 0.237 5.62 11.74 M
TTE Totalenergies Se ADR 23.4423 192.97 B 0.7186 3.16 2.26 M
SAP SAP Ag ADR 56.6102 188.63 B 1.1839 2.14 1.3 M
MCD McDonald's Corporation 70.7735 188.11 B 1.0625 1.52 7.37 M
APH Amphenol Corp 12.2738 187.82 B 0.0765 0.63 5.59 M
UNP Union Pacific Corp 94.6559 182.46 B 2.1606 2.34 3.6 M
ABT Abbott Laboratories 36.9496 179.51 B 0.4838 1.33 8.38 M
SCHW The Charles Schwab Corp 24.0048 177.34 B 0.8865 3.83 10.26 M
BLK Blackrock Inc 266.8243 171.91 B 4.0142 1.53 655.29 K
TJX TJX Companies 28.8283 170.37 B 0.6125 2.17 5 M
DE Deere & Company 72.6896 169.56 B 1.6321 2.3 3.11 M
T American Telephone and Telegraph Inc. 13.857 167.66 B 0.3147 2.32 41.63 M
BA Boeing Company 128.8669 165.17 B 0.9446 0.74 5.98 M
DIS Walt Disney Company 85.6846 164.71 B 1.9759 2.36 12.33 M
BX Blackstone Inc 20.7927 158.89 B 0.324 1.58 5.7 M
BUD Anheuser-Busch Inbev S.A. ADR 101.2028 157.95 B 1.8943 1.91 2.14 M
ETN Eaton Corp 52.1174 156.9 B 4.0251 8.37 7.28 M
SCCO Southern Copper Corp 18.9635 149.59 B 1.0039 5.59 3.6 M
RIO Rio Tinto Plc ADR 20.4339 148.35 B 0.9282 4.76 8.07 M
COP ConocoPhillips 47.3814 146.51 B 1.3779 3 15.63 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.9294 144.03 B 0.237 5.05 4.36 M
PFE Pfizer Inc 18.4807 139.86 B 0.2135 1.17 34.79 M
CB Chubb Ltd 88.234 139.53 B 1.3512 1.56 1.26 M
CVS CVS Corp 72.3083 137.47 B 0.7366 1.03 4.3 M
DHR Danaher Corp 34.4796 135.54 B 0.5191 1.53 6.47 M
LMT Lockheed Martin Corp 141.8763 134.33 B 1.9729 1.41 1.62 M
CRM Salesforce.com Inc 57.762 134.04 B 1.3108 2.32 3.47 M
BTI British American Tobacco Industries ADR 27.42 131.69 B 0.1678 0.62 412.8 K
SYK Stryker Corp 81.4541 126.6 B 0.8607 1.07 1.05 M
COF Capital One Financial Corp 61.3093 126.23 B 0.8851 1.46 2.83 M
SPGI S&P Global Inc 84.1714 126.21 B 3.2959 4.08 2.07 M
GLW Corning Inc 18.177 126.21 B 0.1493 0.83 9.61 M
PH Parker-Hannifin Corp 100.5872 124.52 B 1.3357 1.35 1.09 M
BMO Bank of Montreal 38.1594 124.51 B 1.3459 3.66 1.61 M
PGR Progressive Corp 19.2077 124.49 B 0.184 0.97 4.05 M
ENB Enbridge Inc 26.3174 124.16 B 0.5335 2.07 1.26 M
MO Altria Group 29.1786 122.19 B 0.2474 0.86 9.73 M
LOW Lowe's Companies 57.0176 116.49 B 0.999 1.78 5.1 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.4507 113.79 B 0.5504 14.11 24.55 M
BP BP Plc ADR 21.2955 112.84 B 0.6425 3.11 12.78 M
CM Canadian Imperial Bank of Commerce 18.8348 107.2 B 0.7089 3.91 1.29 M
BNS Bank of Nova Scotia 28.9213 106.67 B 1.1906 4.29 1.48 M
MDT Medtronic Inc 56.1535 106.51 B 1.5241 2.79 9.75 M
TT Trane Technologies Plc 43.48 106.33 B 0.8316 1.95 3.42 M
GD General Dynamics Corp 108.8373 104.59 B 2.2167 2.08 1.89 M
GSK Glaxosmithkline Plc ADR 25.3735 102.9 B 0.172 0.68 4.88 M
PNC PNC Bank 61.4477 100.79 B 1.003 1.66 2.55 M
EQNR Equinor ASA ADR 10.3185 100.47 B 0.508 5.18 4.62 M
USB U.S. Bancorp 29.1342 99.65 B 0.3703 1.29 8.77 M
CNQ Canadian Natural Resources 9.1859 96.86 B 0.2792 3.13 16.24 M
WM Waste Management 41.9428 95.88 B 0.546 1.32 2.22 M
BCS Barclays Plc ADR 10.7106 94.25 B 0.6817 6.8 6.9 M
ING ING Groep N.V. ADR 7.2414 94.1 B 0.2574 3.69 2.91 M
PWR Quanta Services 28.5716 93.91 B 0.8566 3.09 3.15 M
KKR KKR & Co. LP 18.781 92.65 B 0.277 1.5 2.14 M
CMI Cummins Inc 107.5668 91.71 B 1.8772 1.78 2.14 M
WMB Williams Companies 24.5504 90.5 B 0.6659 2.79 11.4 M
MPC Marathon Petroleum Corp 34.0401 90.28 B 0.6679 2 8.43 M
MMM 3M Company 96.7757 90.03 B 0.8865 0.92 3.12 M
FCX Freeport-Mcmoran Inc 16.90 89.99 B 1.3623 8.77 33.14 M
ACN Accenture Plc 71.9745 89.95 B 1.7109 2.43 3.5 M
JCI Johnson Controls Intl 25.3849 87.47 B 0.2487 0.99 3.21 M
EPD Enterprise Products Partners LP 16.4257 83.79 B 0.2511 1.55 2.85 M
PSX Phillips 66 49.6449 82.9 B 1.379 2.86 6.68 M
EMR Emerson Electric Company 44.0342 82.86 B 0.3482 0.8 20.57 M
ICE Intercontinental Exchange 36.6509 82.45 B 0.5133 1.42 2.69 M
MCO Moody's Corp 82.6914 82.36 B 3.0065 3.77 1.9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
PDC Invesco CDN Div Idx ETF 17.0062 153.99 M 0.2724 1.63 6.79 K
KEI Kolibri Global Energy Inc 3.50 0.70 25 54.82 K
HMMC Hemlo Mining Corp. 11.25 2.25 25 22
OBE Obsidian Energy Ltd 18.41 3.43 22.9 6.77 M
SGY Surge Energy Inc 15.8007 2.2982 17.02 795.46 K
PHX Phx Energy Services Corp 4.4089 0.6151 16.21 492.46 K
POU Paramount Resources Ltd 13.762 1.8417 15.45 802.77 K
PSK Prairiesky Royalty Ltd 10.4766 1.1753 12.64 3.54 M
PXT Parex Resources Inc 6.0462 0.6766 12.6 1.43 M
BTE Baytex Energy Corp 21.8828 2.4075 12.36 4.16 M
ORIO ORIO 15.5755 1.6163 11.58 1.68 K
WRG Western Energy Services Corp 705.60 70.80 11.15 2.32 K
QRC Queens Road Capital Investment Ltd 4.3628 0.4363 11.11 920
ACQ Autocanada Inc 34.4203 3.3105 10.64 443.45 K
TOT Total Energy Services Inc 11.4358 1.0503 10.11 46.76 K
TCW Trican Well 3.6404 0.3322 10.04 1.51 M
SES Secure Energy Services Inc 11.9401 1.0701 9.84 758.62 K
CFW Calfrac Well Services Ltd 449.00 39.50 9.65 15.83 K
BNE Bonterra Energy Corp 32.4246 2.7529 9.28 206.88 K
GBT Bmtc Group Inc 14.275 1.2076 9.24 32.9 K
LUN Lundin Mining Corp 4.0207 0.3376 9.17 5.23 M
GEI Gibson Energy Inc 11.6844 0.9652 9 453.66 K
DC-A Dundee Corporation 6.2038 0.5037 8.84 65.1 K
FRU Freehold Royalties Ltd 9.6471 0.7572 8.52 686.97 K
PGIC Premium Global Income Split Corp 38.2851 2.9625 8.39 25
PD Precision Drilling Corp 143.00 10.80 8.17 2.99 M
CEU Ces Energy Solutions Corp 5.1653 0.3887 8.14 1.03 M
CJ Cardinal Energy Ltd 6.9612 0.5123 7.94 1.07 M
OVV Ovintiv Inc 68.5302 4.9062 7.71 1.17 M
GTE Gran Tierra Energy Inc 31.40 2.20 7.53 230.58 K
TECK-B Teck Resources Limited 15.8362 1.0948 7.43 4.09 M
BIR Birchcliff Energy Ltd 5.0258 0.3471 7.42 978.6 K
ACX Act Energy Technologies Ltd 10.03 0.6904 7.39 212.59 K
MX Methanex Corp 47.8142 3.2603 7.32 543.71 K
AGF-B AGF Management Limited 4.4106 0.297 7.22 611.27 K
HBM Hudbay Minerals Inc 9.9608 0.6686 7.2 1.49 M
SIS Savaria Corp 3.2357 0.2157 7.14 100.1 K
KEL Kelt Exploration Ltd 7.20 0.47 6.98 1.41 M
TOU Tourmaline Oil Corp 24.4038 1.5843 6.94 877.7 K
FM First Quantum Minerals Ltd 12.7829 0.8184 6.84 3.13 M
DCM Data Communications Mgmt Corp 54.8487 3.3753 6.56 1.21 K
VET Vermilion Energy Inc 36.1427 2.11 6.2 939.3 K
MATR Mattr Corp 32.0524 1.8354 6.07 441.89 K
SOIL Saturn Oil and Gas Inc 3.60 0.20 5.88 22.25 K
CMG Computer Modelling Group Ltd 8.0339 0.426 5.6 110.1 K
AAV Advantage Oil & Gas Ltd 5.54 0.29 5.52 735.67 K
DRM Dream Unlimited Corp 15.1946 0.7695 5.33 61.05 K
WJX Wajax Corp 14.4618 0.7314 5.33 62.78 K
VBNK Versabank 5.5305 0.2788 5.31 17.3 K
MID-UN MINT Income Fund 3.8824 0.1942 5.27 14.47 K
ESI Ensign Energy Services Inc 3.0007 0.1492 5.23 509.64 K
MRE Martinrea International Inc 8.621 0.4165 5.08 348.18 K
TECK-A Teck Resources Limited 17.5239 0.8395 5.03 7.09 K
PSI Pason Systems Inc 12.055 0.557 4.84 257.89 K
WPRT Westport Fuel Systems Inc 45.50 2.10 4.84 6.81 K
EFR Energy Fuels Inc 5.95 0.27 4.75 20.2 K
BDT Bird Construction Inc 6.8047 0.2931 4.5 380.8 K
RUS Russel Metals 12.9437 0.5337 4.3 245.4 K
WSP WSP Global Inc 29.7489 1.2232 4.29 278.41 K
WFC Wall Financial 5.4968 0.2252 4.27 1.3 K
KEY Keyera Corp 18.643 0.7326 4.09 479.3 K
STN Stantec Inc 28.0161 1.0892 4.05 324.45 K
NA National Bank of Canada 29.4523 1.1323 4 2.5 M
TVE Tamarack Valley Energy Ltd 3.4186 0.1302 3.96 863.64 K
CKI Clarke Inc 6.4029 0.2376 3.85 27.6 K
EFN Element Fleet Management Corp 8.8218 0.3158 3.71 1.41 M
FTT Finning Intl 16.7317 0.597 3.7 1.18 M
PDV Prime Dividend Corp Cl A 4.7252 0.1652 3.62 117
ADEN Adentra Inc 10.9296 0.3806 3.61 13.4 K
EQB EQB Inc 23.2574 0.8058 3.59 25 K
TVA-B TVA Group Inc 6.95 0.23 3.42 11.55 K
MTL Mullen Group Ltd 12.5281 0.4145 3.42 290.9 K
ALA AltaGas Ltd 25.3393 0.8299 3.39 360 K
NOA North American Construction Group Ltd 3.0877 0.0996 3.33 103.1 K
MCB Mccoy Global Inc 3.2708 0.0986 3.11 33.7 K
DRT Dirtt Environmental Solutions Ltd 3.9104 0.1143 3.01 420.49 K
PWF-PT Power Financial Corp Pref T 13.9407 0.4002 2.96 5.81 K
CAS Cascades Inc 5.8095 0.1636 2.9 381.31 K
BNS Bank of Nova Scotia 35.8774 1.006 2.88 2.81 M
MFC Manulife Fin 12.7613 0.3567 2.88 4.33 M
TD Toronto-Dominion Bank 33.237 0.9192 2.84 4.48 M
PWF-PA Power Financial Corp Pref A 9.7754 0.2682 2.82 800
CSU Constellation Software Inc 309.3419 8.2628 2.74 30.06 K
ENGH Enghouse Systems Ltd 15.803 0.421 2.74 51.48 K
IMO Imperial Oil 39.1867 1.0434 2.74 1.15 M
TVK Terravest Capital Inc 4.077 0.1083 2.73 6.9 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 15.4725 0.4019 2.67 6.05 K
RY Royal Bank of Canada 48.5736 1.2463 2.63 3.96 M
CM Canadian Imperial Bank of Commerce 26.0211 0.662 2.61 3.45 M
ATRL Atkinsrealis Group Inc 39.3243 0.9963 2.6 483.29 K
SLF Sun Life Financial Inc 26.5139 0.6412 2.48 1.75 M
BMO Bank of Montreal 45.9581 1.1064 2.47 1.97 M
LB Laurentian Bank 26.2888 0.6294 2.45 125.72 K
GSY Goeasy Ltd 13.2207 0.3156 2.45 18.07 K
IFC Intact Financial Corp 66.7958 1.5099 2.31 285.5 K
BDGI Badger Infrastructure Solutions Ltd 20.8365 0.4617 2.27 943.2 K
AKT-A AKITA Drilling Ltd 8.1742 0.1777 2.22 1.81 K
TRP TC Energy Corp 29.7249 0.6333 2.18 1.83 M
XTD Tdb Split Corp. Class A Shares 3.8368 0.0811 2.16 1.35 K
RBN-UN Blue Ribbon Income Fund 4.8663 0.1027 2.16 36.4 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 7.31 101.38 B 0.14 1.95 207.28 K
MBGAF Mercedes-Benz Group AG 65.6819 48.54 B 1.8558 2.91 102 K
LNWO Light & Wonder, Inc. 12.01 5.83 B 0.42 3.62 890.1 K
NTPIF Nam Tai Property Inc. 4.70 283.19 M 0.05 1.08 101.17 K
BGOUF Bang & Olufsen a/s 3.0567 193.35 M 0.0357 1.18 100
TWOH Two Hands Corporation 800000.00 8.35 M 100000.00 14.29 0
ECEZ Ecosciences Inc 5500.00 2.51 M 1000.00 22.22 1
CBDL CBD Life Sciences Inc 149925.0313 1.78 M 1499.25 1.01 0
SEII Sharing Economy International Inc 614.00 855.22 K 20.00 3.37 74
GSFI Green Stream Holdings Inc 5.2947 654.18 K 2.6474 100 397
BLSP Blue Sphere Corporation 22.75 505.38 K 0.52 2.34 135.62 K
VGLS VG Life Sciences Inc 1310.00 485.19 K 8.00 0.61 1
AMBS Amarantus BioScience Holdings Inc 11.91 63.04 K 0.06 0.51 25.56 K
ASHI Vapor Hub International Inc. 8.60 60.28 K 1.28 17.49 5.02 K
SRSCQ Sears Canada Inc 9.88 10.19 K 0.43 4.55 17.85 K
CBRI CMTSU Liquidation Inc 3.70 8.16 K 0.37 11.11 419.6 K
ZVOI Zovio Inc 10.63 3.42 K 0.83 8.47 316.57 K
EVKG Ever-Glory International Group Inc. 6.34 2.92 K 0.12 1.93 1.2 K
EMWPF Eros Media World Plc 380.80 1.9 K 7.20 1.93 6.98 K
NSLPQ New Source Energy Partners L.P 7.54 1.87 K 0.65 9.43 167.38 K
SIMPQ Simply Inc 362.50 1.55 K 15.00 4.32 218
CYRNQ CYRNQ 49.00 799 1.40 2.94 7.69 K
MDLM Medley Management Inc 60.239 612 0.8991 1.52 21.94 K
RTNB root9B Holdings Inc 19.50 610 1.35 7.44 5.21 K
SPDC Speed Commerce Inc 39.68 603 1.12 2.9 2.65 K
YVRLF Liquid Media Group Ltd. 67.60 482 0.40 0.6 154
PEHD Perigee Holdings Inc. 32.00 130 1.20 3.9 133
WWIO Wowio Inc 7.93 4.03 103.33 4.15 K
MRNJ Metatron Inc 545.9792 155.994 40 0
ESINQ ITT Educational Services Inc 8.75 1.71 24.29 1.32 M
HMNY Helios and Matheson Analytics Inc 450.00 42.50 10.43 9
AGOAF Abengoa S.A 3.0718 0.1449 4.95 641
TREVQ Trevali Mining Corporation 8.01 0.18 2.3 200

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AEC Anfield Energy Inc 17.25 91.25 M 1.50 9.52 1.25 K
AERO Aero Energy Limited 175.00 4.53 M 15.00 9.38 57
FMN Fidelity Minerals Corp 7.50 3.75 100 833
TM Trigon Metals Inc 17.50 5.00 40 2.95 K
MRZL Mont Royal Resources Limited. 4.4289 0.9324 26.67 27.12 K
AVN Avanti Energy Inc 24.00 4.25 21.52 510
LMG Lincoln Gold Mining Inc 7.00 1.00 16.67 0
RAGE Renegade Gold Inc. 48.00 6.00 14.29 341
CTEK CLEANTEK Industries Inc 66.4706 7.6471 13 3.16 K
VRB Vanadiumcorp Resource Inc 4.50 0.50 12.5 425
KTN Kootenay Silver Inc 4.00 0.40 11.11 2.35 K
MANU Manhattan Uranium Discovery Corp. 175.00 15.00 9.38 57
LMR Lomiko Metals Inc 7.50 0.50 7.14 12.65 K
TNX TenX Protocols Inc. 133.5003 8.025 6.4 0
SGN Scorpio Gold Corporation 3.24 0.18 5.88 994
CAMB Cambria Gold Mines Inc. 84.50 4.50 5.63 61.38 K
GIP Green Impact Partners Inc 112.50 5.00 4.65 17
NXS Nexus Gold Corp 300.00 12.50 4.35 8
CCMC Core Critical Metals Corp. 8.3333 0.3333 4.17 60
NEXM NexMetals Mining Corp. 55.00 2.00 3.77 23
RX BioSyent Inc 10.5389 0.2623 2.55 46 K
BCF Builders Capital Mortgage Corp 3.5281 0.0735 2.13 0
BTR Bonterra Resources Inc 3.25 0.05 1.56 350
© 2026 - CastFwd Corp.