Gainers for 29 May 2015 from 00:00:00 until 23:59:59

Gainers for 29 May 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 39.75 11.11 B 4.50 12.77 475.2 K 18.89 M
ATNM Actinium Pharmaceuticals Inc 118.1999 48.42 M 12.30 11.61 85.96 K 10.16 M
OBE Obsidian Energy Ltd 13.4625 606.63 M 0.206 1.55 263.6 K 3.55 M
LCTX Lineage Cell Therapeutics Inc 4.016 273.14 M 0.0343 0.86 668.66 K 2.69 M
SEB Seaboard Corporation 3356.9192 3.62 B 100.8052 3.1 400 1.34 M
RLGT Radiant Logistics 5.75 429.39 M 0.20 3.6 137.96 K 793.24 K
REI Ring Energy Inc 11.49 297.02 M 0.20 1.77 57 K 654.93 K
MLSS Milestone Scientific 4.00 27.36 M 0.90 29.03 156.54 K 626.16 K
SCPX Scorpius Holdings Inc 95202.4297 12.23 K 4283.4141 4.71 5 476.01 K
TOVX Theriva Biologics Inc 16625.00 7.61 M 525.00 3.26 27 448.88 K
DXR Daxor Corp 7.0918 50.91 M 0.6259 9.68 53.5 K 379.43 K
JOB General Employment Enterprises 11.099 21.35 M 1.499 15.61 31.87 K 353.68 K
NNVC Nanoviricides Inc 31.00 33.97 M 0.40 1.31 10.8 K 334.8 K
WYY Widepoint Corp 15.00 62.39 M 0.10 0.67 18.97 K 284.6 K
CVM Cel-Sci Corp 555.00 23.75 M 7.50 1.37 491 272.5 K
XTNT Xtant Medical Holdings Inc 49.20 39.06 M 1.32 2.76 5.34 K 262.53 K
AUMN Golden Minerals Company 11.50 3.4 M 1.7375 17.8 15.75 K 181.1 K
WWR Westwater Resources 732.00 52.86 M 12.00 1.67 204 149.33 K
MTNB Matinas Biopharma Hl 52.50 1.21 M 0.50 0.96 2.27 K 119.44 K
REED Reed's, Inc. 1766.4077 14.82 M 23.0526 1.32 65 114.82 K
ITP IT Tech Packaging Inc 15.50 1.82 M 0.20 1.31 6.77 K 104.89 K
RVP Retractable Technologies 4.03 16.63 M 0.13 3.33 22.8 K 91.88 K
PLAG Planet Green Holdings Corp 375.00 5.18 M 10.00 2.74 217 81.38 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 27.5648 0.276 1.01 2.57 K 70.95 K
ACU Acme United Corp 14.5823 265.45 M 0.405 2.86 3.6 K 52.5 K
ACCS Access Newswire Inc 7.5763 12.88 M 0.1136 1.52 6.85 K 51.9 K
UUU Universal Security Instruments 5.1279 16.02 M 0.2105 4.28 9.3 K 47.69 K
BCV Bancroft Convertible Fund 8.8797 120.03 M 0.0694 0.79 5.3 K 47.06 K
LODE Comstock Mining Inc 180.00 146.03 M 2.50 1.41 193 34.74 K
INFU Infusystems Holdings 3.17 292.38 M 0.02 0.63 10.9 K 34.55 K
PED Pedevco Corp 108.00 192.87 M 4.00 3.85 279 30.13 K
OGEN Oragenics Inc 13680.00 1.6 M 180.00 1.33 2 27.36 K
VNRX Volitionrx Ltd 3.78 6.01 M 0.13 3.56 6.9 K 26.09 K
SIM Grupo Simec S.A. DE C.V. ADR 8.4165 3.74 B 0.1679 2.04 3.08 K 25.94 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 21.2677 0.148 0.7 1.04 K 22.16 K
BCHT Birchtech Corp. 3.50 29.99 M 0.75 27.27 5.24 K 18.34 K
INTT Intest Corp 4.64 175.2 M 0.04 0.87 2.84 K 13.17 K
USBC USBC, Inc. 360.00 147.54 M 60.00 20 34 12.24 K
CPHI China Pharma Holdings 30.50 24.3 M 0.50 1.67 347 10.58 K
FRD Friedman Industries Inc 5.9758 270.98 M 0.0713 1.21 1.2 K 7.17 K
MXC Mexco Energy Corp 4.7486 21.19 M 0.0388 0.82 1.5 K 7.12 K
CKX Ckx Lands 14.9282 33.67 M 0.9802 7.03 330 4.93 K
DSS Document Security Systems 581.642 4.66 M 6.2321 1.08 8 4.65 K
OPHC Optimumbank Hlds 10.60 114.3 M 0.20 1.92 33 349.8

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 60.30 608.28 B 2.62 4.54 452.22 K 27.27 M
CL Crude Oil 60.30 2.62 4.54 452.22 K 27.27 M
BZ Brent Crude 65.56 2.98 4.76 278.46 K 18.26 M
ZB U.S. Treasury Bond Futures 157.1875 0.8437 0.54 56.16 K 8.83 M
KC Coffee 126.15 1.00 0.8 14.58 K 1.84 M
ZL Soybean Oil 33.33 1.18 3.67 12.01 K 400.29 K
RU Rubber 229.50 3.50 1.55 46 10.56 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVGO Broadcom Inc. 11.3525 1.53 T 0.4362 4 118.24 M 1.34 B
AMZN Amazon.com Inc 21.4615 2.89 T 0.133 0.62 60.32 M 1.29 B
INTC Intel Corp 26.8229 315.55 B 0.3502 1.32 43.55 M 1.17 B
MDLZ Mondelez Intl Inc 32.4424 84.1 B 0.8736 2.77 26.36 M 855.21 M
CHTR Charter Communications 179.02 15.75 B 2.66 1.51 4.62 M 827.09 M
EBAY Ebay Inc 22.9063 53.11 B 0.2986 1.32 34.88 M 799.01 M
AAL American Airlines Group 40.3095 9.38 B 0.3805 0.95 13.24 M 533.54 M
UTHR United Therapeutic 183.72 24.81 B 1.87 1.03 2.47 M 453.09 M
ALNY Alnylam Pharmaceuticals 131.09 20.98 B 2.59 2.02 3.43 M 449.81 M
UAL United Airlines Holdings Inc 54.59 39.11 B 1.10 2.06 7.31 M 399.05 M
HRTX Heron Therapeutics 19.76 70.36 M 7.41 60 19.44 M 384.09 M
NXPI Nxp Semiconductors 99.2362 64.63 B 1.2907 1.32 3.6 M 357.01 M
PANW Palo Alto Networks Inc 28.2483 270.81 B 0.52 1.88 12.61 M 356.14 M
SWKS Skyworks Solutions 87.2062 19.48 B 1.3636 1.59 3.63 M 316.79 M
TMUS T-Mobile US 37.3824 178.71 B 0.5384 1.46 6.66 M 248.79 M
AMBA Ambarella Inc 90.21 2.72 B 1.25 1.41 2.62 M 236.56 M
VRTX Vertex Pharmaceutic 128.29 139.67 B 0.89 0.7 1.21 M 155.59 M
JBLU Jetblue Airways Cp 20.16 1.49 B 0.24 1.2 7.33 M 147.75 M
INCY Incyte Corp 110.15 24.85 B 2.01 1.86 1.25 M 137.28 M
WFRD Weatherford International Plc 13.4416 6.2 B 0.214 1.62 9.89 M 132.97 M
IONS Ionis Pharmaceuticals 67.32 5.15 B 0.61 0.91 1.77 M 119.46 M
SIRI Sirius XM Holdings 31.2301 10.99 B 0.4855 1.58 3.13 M 97.67 M
ACHC Acadia Healthcr Company 74.14 3.59 B 0.43 0.58 1.25 M 92.96 M
AGNC Agnc Investment Corp 5.4665 11.38 B 0.0497 0.92 15.77 M 86.19 M
PCB Pcb Bancorp 90826.7578 426.91 M 4764.8594 5.54 911 82.74 M
LSTR Landstar System 54.7993 4.94 B 0.9469 1.76 1.44 M 78.97 M
COO Cooper Companies 45.3519 12.16 B 0.247 0.55 1.72 M 78.01 M
MCHP Microchip Technology 19.8016 33.39 B 0.1008 0.51 3.87 M 76.56 M
PRPO Precipio Inc 23667.6504 39.74 M 6659.3418 39.15 3.08 K 72.99 M
ON On Semiconductor 13.26 26.9 B 0.27 2.08 5.04 M 66.77 M
ALKS Alkermes Plc 61.10 7.76 B 1.18 1.97 1.08 M 65.71 M
PTEN Patterson-Uti Energy 16.1771 3.74 B 0.1922 1.2 3.6 M 58.29 M
FWONA Liberty Media F1 Series A 25.9372 26.18 B 0.1353 0.52 2.21 M 57.27 M
GPRE Green Plains Inc 29.6003 979.23 M 0.5945 2.05 1.92 M 56.75 M
HAPN Happen, Inc. Common Stock 96.05 1.87 B 1.05 1.11 559.5 K 53.74 M
ACAD Acadia Pharmaceutica 41.20 2.84 B 1.01 2.51 1.26 M 51.75 M
DXCM Dexcom 17.93 30.24 B 0.1125 0.63 2.82 M 50.49 M
SFM Sprouts Farmers Mark 29.99 4.57 B 0.78 2.67 1.63 M 48.94 M
CHRD Chord Energy Corp 10.2443 7.38 B 0.1689 1.68 4.73 M 48.42 M
PRTA Prothena Corp 39.44 450.48 M 4.94 14.32 1.17 M 46.08 M
TPST Tempest Therapeutics Inc 99245.3984 7.22 M 8804.4297 9.74 431 42.77 M
NBIX Neurocrine Bioscienc 43.86 17.09 B 1.10 2.57 968.93 K 42.5 M
CPRT Copart Inc 4.33 30.06 B 0.03 0.7 9.53 M 41.26 M
AMRX Amneal Pharmaceuticals Inc 47.01 7.41 B 0.34 0.73 828.82 K 38.96 M
TVTX Travere Therapeutics Inc 31.64 4.96 B 1.61 5.36 1.21 M 38.24 M
PGEN Precigen Inc 40.2549 1.7 B 1.1851 3.03 889.8 K 35.82 M
EGRX Eagle Pharmaceuticals 72.63 3.29 M 3.72 5.4 456.02 K 33.12 M
NTBLQ Notable Labs, Ltd. 281.75 23.45 9.08 117.24 K 33.03 M
PTCT Ptc Therapeutics 58.09 5.43 B 2.24 4.01 566.58 K 32.91 M
SIMO Silicon Motion Techn ADR 27.4747 5.83 B 1.015 3.84 1.11 M 30.4 M
NVAX Novavax Inc 180.00 1.8 B 3.20 1.81 147.27 K 26.51 M
SLAB Silicon Labs Inc 55.44 7.4 B 0.54 0.98 457.83 K 25.38 M
PODD Insulet Corp 28.27 10.39 B 0.92 3.36 870.51 K 24.61 M
VANI Vivani Medical Inc 345.60 101.48 M 12.24 3.67 67.2 K 23.22 M
QLYS Qualys Inc 40.72 7 B 0.58 1.44 529.34 K 21.55 M
RMBS Rambus Inc 15.29 8.65 B 0.37 2.48 1.39 M 21.26 M
CALM Cal-Maine Foods IN 41.1962 3.22 B 0.3343 0.82 513.43 K 21.15 M
CRTO Criteo S.A. ADR 48.03 817.45 M 0.27 0.57 428.66 K 20.59 M
ALGT Allegiant Travel Com 138.8043 2.66 B 2.759 2.03 143.46 K 19.91 M
AGEN Agenus Inc 160.5415 322.91 M 10.9906 7.35 123.13 K 19.77 M
SNBR Sleep Number Corp 31.15 2.88 M 0.50 1.63 609.46 K 18.98 M
GSAT Globalstar, Inc. Common Stock 39.75 4.50 12.77 475.2 K 18.89 M
VSAT Viasat Inc 62.99 10.24 B 0.42 0.67 296.5 K 18.68 M
VNET 21Vianet Group Inc ADR 18.06 934.14 M 0.33 1.86 1.02 M 18.49 M
ATRA Atara Biotherap 1059.00 82.11 M 64.50 6.49 16.9 K 17.89 M
SUPN Supernus Pharm 14.22 1.61 B 0.74 5.49 1.25 M 17.75 M
TXMD Therapeuticsmd Inc 354.00 19.56 M 17.50 5.2 46.85 K 16.58 M
PAAS Pan Amer Silver Corp 8.1058 17.47 B 0.103 1.29 1.85 M 15.01 M
CLNE Clean Energy Fuels 7.49 425.46 M 0.09 1.22 1.68 M 12.62 M
SKYW Skywest Inc 14.1555 3.18 B 0.1147 0.82 880.08 K 12.46 M
VEON Veon Ltd ADR 110.8412 5.28 B 1.2494 1.14 108.87 K 12.07 M
PSIX Power Solutions International, Inc. Common Stock 55.00 870.03 M 3.08 5.93 207.24 K 11.4 M
SANM Sanmina Corp 21.66 8.02 B 0.22 1.03 517.18 K 11.2 M
ENTA Enanta Pharmaceutica 40.88 334.07 M 0.38 0.94 273.75 K 11.19 M
RMTI Rockwell Medical IN 121.77 30.31 M 5.39 4.63 87.76 K 10.69 M
IRWD Ironwood Pharmaceuti 11.8103 773.32 M 0.2427 2.1 897.46 K 10.6 M
AMPH Amphastar Pharma 15.34 1.25 B 0.21 1.39 676.31 K 10.37 M
BZUN Baozun Inc ADR 12.22 199.32 M 0.34 2.86 831.03 K 10.16 M
IOVA Iovance Biotherapeutics Inc 11.19 3.78 B 0.70 6.67 887.5 K 9.93 M
SSP E.W. Scripps Company 22.3759 329.9 M 0.2578 1.17 433.75 K 9.71 M
TREE Lendingtree Inc 59.26 512.4 M 0.73 1.25 153.03 K 9.07 M
TITN Titan Machinery Inc 15.89 567.61 M 1.89 13.5 528.94 K 8.4 M
NEOG Neogen Cp 17.5271 2.64 B 0.1088 0.62 422.9 K 7.41 M
PATK Patrick Inds Inc 15.5448 2.64 B 0.1273 0.83 471.82 K 7.33 M
CERS Cerus Corp 4.98 418.05 M 0.06 1.22 1.42 M 7.07 M
ARWR Arrowhead Pharma 6.30 6.96 B 0.05 0.8 1.1 M 6.94 M
LOGI Logitech Int S.A. 12.8913 13.83 B 0.0724 0.56 511.04 K 6.59 M
MDXG Mimedx Group Inc 10.35 484.47 M 0.23 2.27 635.4 K 6.58 M
EXLS Exlservice Holdings 7.18 6.53 B 0.04 0.56 887.07 K 6.37 M
EHTH Ehealth Inc 13.04 14.28 M 0.44 3.49 474.37 K 6.19 M
STGW Stagwell Inc 19.9801 2.85 B 0.3016 1.53 294.74 K 5.89 M
HSTM Healthstream Inc 26.8314 882.69 M 0.1891 0.71 217.99 K 5.85 M
COHU Cohu Inc 12.4042 2.05 B 0.407 3.39 455.4 K 5.65 M
EXEL Exelixis Inc 3.15 17.51 B 0.02 0.64 1.77 M 5.57 M
MGNX Macrogenics 32.35 149.06 M 0.38 1.19 170.77 K 5.52 M
MBUU Malibu Boats Inc 20.97 416.38 M 0.20 0.96 258.9 K 5.43 M
GERN Geron Corp 3.86 641.85 M 0.025 0.65 1.3 M 5.01 M
ATRC Atricure Inc 22.94 2.94 B 0.35 1.55 216.14 K 4.96 M
CORT Corcept Therapeutics 6.12 8.21 B 0.23 3.9 805.37 K 4.93 M
YDKG YDKG 126.80 5.75 M 3.40 2.76 38.8 K 4.92 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HUM Humana Inc 196.1307 50.82 B 33.1133 20.31 9.94 M 1.95 B
PFE Pfizer Inc 20.4007 166.61 B 0.182 0.9 52.79 M 1.08 B
MRK Merck & Company 41.3057 366.73 B 0.8073 1.99 20.98 M 866.44 M
CI Cigna Corp 127.9728 78.11 B 4.5072 3.65 6.33 M 810.52 M
LLY Eli Lilly and Company 65.5467 1.26 T 2.0686 3.26 11.92 M 781.12 M
ELV Elevance Health Inc 143.4459 90.37 B 3.1022 2.21 5.2 M 745.37 M
CPRI Capri Holdings Ltd 46.50 2.21 B 0.72 1.57 12.54 M 583.11 M
DAL Delta Air Lines Inc 37.6342 60.4 B 0.5875 1.59 12.54 M 471.86 M
CNC Centene Corp 37.67 33.93 B 1.465 4.05 11.45 M 431.4 M
DD Du Pont De.Nemours Inc 23.5059 20.56 B 0.2257 0.97 18.02 M 423.54 M
PANW Palo Alto Networks Inc 28.2483 0.52 1.88 12.61 M 356.14 M
OXY Occidental Petroleum Corp 56.4759 55.74 B 0.3322 0.59 6.05 M 341.63 M
LUV Southwest Airlines Company 32.6199 22.66 B 0.2113 0.65 9.65 M 314.75 M
VLO Valero Energy Corp 38.9414 99.49 B 0.2104 0.54 7.82 M 304.7 M
GME Gamestop Corp 8.151 12.91 B 0.4676 6.09 34.73 M 283.09 M
ZTS Zoetis Inc Cl A 45.4533 34.02 B 0.6028 1.34 5.62 M 255.32 M
MPC Marathon Petroleum Corp 37.1157 106.16 B 0.2475 0.67 5.64 M 209.15 M
GNW Genworth Financial Inc 7.94 3.23 B 0.08 1.02 25.81 M 204.92 M
AXTA Axalta Coating Systems Ltd 34.25 8.03 B 0.59 1.75 5.69 M 194.74 M
ZBH Zimmer Biomet Holdings 101.3859 20.5 B 0.622 0.62 1.85 M 187.62 M
DRI Darden Restaurants 42.9346 26 B 0.3931 0.92 4.02 M 172.79 M
SHAK Shake Shack Inc 82.81 3.31 B 6.80 8.95 1.92 M 158.66 M
STE Steris Corp 59.165 25.05 B 0.602 1.03 2.24 M 132.45 M
BBY Best Buy Company 23.2824 22.29 B 0.3489 1.52 5.59 M 130.08 M
XHR Xenia Hotels & Resorts Inc 14.7279 2.17 B 0.124 0.85 8.08 M 119.05 M
TPR Tapestry Inc 25.6869 26.74 B 0.1307 0.51 4.17 M 106.99 M
NBR Nabors Industries 630.9218 1.26 B 9.4103 1.51 159.22 K 100.46 M
NLY Annaly Capital Management Inc 10.7235 14.93 B 0.113 1.06 9.32 M 99.95 M
MOH Molina Healthcare Inc 72.74 10.57 B 1.03 1.44 1.34 M 97.66 M
ALK Alaska Air Group 59.464 4.65 B 0.828 1.41 1.49 M 88.57 M
BG Bunge Ltd 67.7275 19.44 B 0.761 1.14 1.28 M 86.44 M
COO Cooper Companies 45.3519 0.247 0.55 1.72 M 78.01 M
TDC Teradata Corp 38.94 3.01 B 0.21 0.54 1.94 M 75.65 M
AEO American Eagle Outfitters 12.0497 3.64 B 0.184 1.55 6.26 M 75.46 M
INFY Infosys Ltd ADR 5.7936 50.18 B 0.06 1.05 12.46 M 72.19 M
AES The Aes Corp 8.9817 10.63 B 0.1784 2.03 7.88 M 70.76 M
CYH Community Health Systems 45.5264 318.72 M 0.3128 0.69 1.27 M 57.66 M
DAR Darling International Inc 15.70 8.29 B 0.38 2.48 3.59 M 56.44 M
ANET Arista Networks Inc 4.3694 235.21 B 0.0538 1.25 12.73 M 55.61 M
IMAX Imax Corp 40.34 2.68 B 0.35 0.88 1.38 M 55.55 M
OVV Ovintiv Inc 49.4677 16.26 B 0.4298 0.88 1.09 M 54.15 M
KBR KBR Inc 16.3106 4.87 B 0.4088 2.57 3.28 M 53.49 M
HLF Herbalife Ltd 26.015 1.65 B 0.155 0.6 2.02 M 52.59 M
DDS Dillard's 86.1862 10.18 B 0.7577 0.89 594 K 51.19 M
SM Sm Energy Company 46.1933 6.84 B 0.7063 1.55 1.08 M 50 M
ACM Aecom Technology Corp 31.6487 9.04 B 0.3354 1.07 1.55 M 48.99 M
WPM Wheaton Precious Metals 16.5612 65.38 B 0.1129 0.69 2.79 M 46.13 M
YPF Ypf Sociedad Anonima ADR 26.7512 14.93 B 0.2601 0.98 1.65 M 44.08 M
BNS Bank of Nova Scotia 29.8997 113.77 B 0.403 1.37 1.47 M 43.97 M
AMRX Amneal Pharmaceuticals Inc 47.01 0.34 0.73 828.82 K 38.96 M
ALLE Allegion Plc 54.9581 16.2 B 0.4401 0.81 675.9 K 37.15 M
UGI Ugi Corp 25.4157 8.04 B 0.2107 0.84 1.45 M 36.73 M
FLO Flowers Foods 14.4899 1.36 B 0.529 3.79 2.49 M 36.06 M
QSR Restaurant Brands International 28.1574 35.48 B 0.1966 0.7 1.23 M 34.59 M
POST Post Holdings Inc 28.3059 3.62 B 0.4122 1.48 1.15 M 32.51 M
OAK-P-B Oaktree Capital Group LLC 6.550% Series B Preferred Units 54.001 0.5028 0.94 587.02 K 31.7 M
OAK-P-A Oaktree Capital Group LLC 6.625% Series A Preferred units 53.5044 0.4983 0.94 587.02 K 31.41 M
LYV Live Nation Entertainment 28.60 41.15 B 0.20 0.7 1.05 M 29.96 M
OMF Onemain Holdings Inc 21.6817 6.35 B 0.1551 0.72 1.34 M 29.07 M
HDB Hdfc Bank Ltd ADR 12.2497 132.77 B 0.0822 0.68 2.37 M 29.03 M
CVSA Covista Inc. 30.8951 3.79 B 0.2817 0.92 929.14 K 28.71 M
DNOW Now Inc 23.12 2.52 B 0.22 0.96 1.18 M 27.19 M
BIO Bio-Rad Laboratories 144.37 10.44 B 2.01 1.41 171 K 24.69 M
BOOT Boot Barn Holdings Inc 24.46 4.04 B 1.71 7.52 994.4 K 24.32 M
MX Magnachip Semiconductor Corp 7.17 186.38 M 0.78 12.21 3.24 M 23.25 M
DK Delek US Holdings 26.9309 3.98 B 0.4695 1.77 828.97 K 22.32 M
FET Forum Energy Technologies Inc 414.80 817.66 M 6.40 1.57 53.48 K 22.18 M
UI Ubiquiti Networks 29.5924 41.48 B 0.214 0.73 682.88 K 20.21 M
KOS Kosmos Energy Ltd 8.4874 1.23 B 0.1241 1.48 2.25 M 19.1 M
CCJ Cameco Corp 13.4596 32.83 B 0.0987 0.74 1.4 M 18.87 M
W Wayfair Inc 29.89 15.99 B 0.71 2.43 623.81 K 18.65 M
MTDR Matador Resources Company 25.4356 6.18 B 0.3971 1.59 721.5 K 18.35 M
OGS One Gas Inc 32.3131 5.11 B 0.1968 0.61 566.82 K 18.32 M
TNET Trinet Group Inc 28.9367 2.96 B 0.4738 1.66 609.7 K 17.64 M
CWEN Clearway Energy Inc Cl C 15.1108 7.12 B 0.1898 1.27 1.08 M 16.34 M
LDOS Leidos Holdings Inc 25.8821 16.56 B 0.1705 0.66 625.95 K 16.2 M
PAAS Pan American Silver Corp. 8.5657 0.1089 1.29 1.85 M 15.87 M
RAMP Liveramp Holdings Inc 16.57 2.34 B 0.40 2.47 860.1 K 14.25 M
TAL Tal Education Group ADR 6.0123 5.65 B 0.0349 0.58 2.31 M 13.87 M
GMED Globus Medical Inc 25.94 10.25 B 0.19 0.74 531.54 K 13.79 M
CIM Chimera Investment Corp 11.565 608.94 M 0.0641 0.56 1.17 M 13.56 M
FICO Fair Isaac and Company 87.605 15.63 B 0.4395 0.5 146.23 K 12.81 M
REX Rex American Resources Corp 10.645 1.34 B 0.145 1.38 1.19 M 12.61 M
CNNE Cannae Holdings Inc 12.3746 764.69 M 0.1209 0.99 970.05 K 12 M
SPB Spectrum Brands Holdings Inc 63.1289 2.05 B 0.3368 0.54 167.7 K 10.59 M
BTE Baytex Energy Corp 15.5898 2.86 B 0.3751 2.47 673 K 10.49 M
SXC Suncoke Energy Inc 11.3952 866.57 M 0.4975 4.57 876 K 9.98 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 57.6693 24.8 B 1.1324 2 167.4 K 9.65 M
CVI Cvr Energy Inc 16.1495 3.93 B 0.1874 1.17 584.4 K 9.44 M
TSE Trinseo S.A. 22.9236 8.28 M 0.5023 2.24 402.8 K 9.23 M
HASI Hannon Armstrong Sustainable IN 11.3394 5.03 B 0.072 0.64 767.7 K 8.71 M
WTI W&T Offshore 5.1543 475.53 M 0.2096 4.24 1.48 M 7.61 M
GDDY Godaddy Inc 26.93 13.55 B 0.27 1.01 276.8 K 7.45 M
CVEO Civeo Corp 44.6346 366.55 M 1.7853 4.17 165.22 K 7.37 M
FUN Cedar Fair LP 41.0142 1.1 B 0.476 1.17 178.79 K 7.33 M
SFL Ship Finance International 5.3902 1.55 B 0.3363 6.65 1.28 M 6.92 M
MMI Marcus & Millichap 42.7083 999.79 M 0.6282 1.49 157.3 K 6.72 M
RGR Sturm Ruger & Company 35.5435 813.29 M 0.6482 1.86 182.86 K 6.5 M
SMC Summit Midstream Corporation 273.4399 385.39 M 5.1225 1.91 23.17 K 6.33 M
QTWO Q2 Holdings Inc 23.71 4.59 B 0.65 2.82 264.38 K 6.27 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BNS Bank of Nova Scotia 37.1522 0.4715 1.29 4.08 M 151.44 M
BBD-B Bombardier Inc Series B 64.50 0.50 0.78 1.34 M 86.49 M
OBE Obsidian Energy Ltd 17.15 0.14 0.82 2.02 M 34.61 M
FFH Fairfax Financial Holdings Ltd 511.8497 4.5024 0.89 64.85 K 33.19 M
WPM Wheaton Precious Metals Corp 20.524 0.1469 0.72 1.61 M 32.96 M
OVV Ovintiv Inc 61.7569 0.5487 0.9 500.4 K 30.9 M
IFC Intact Financial Corp 69.0984 0.5113 0.75 431.7 K 29.83 M
BTE Baytex Energy Corp 19.371 0.4303 2.27 1.35 M 26.23 M
QSR Restaurant Brands International Inc 35.1419 0.2991 0.86 603.8 K 21.22 M
AC Air Canada 13.76 0.16 1.18 1.29 M 17.77 M
CCO Cameco Corp 16.733 0.1167 0.7 975.46 K 16.32 M
TOU Tourmaline Oil Corp 25.4684 0.7415 3 634.2 K 16.15 M
KEY Keyera Corp 19.1308 0.3037 1.61 706.38 K 13.51 M
PSK Prairiesky Royalty Ltd 11.3397 0.3734 3.4 1.17 M 13.32 M
VET Vermilion Energy Inc 32.1289 0.4093 1.29 391 K 12.56 M
SRU-UN SmartCentres Real Estate Investment Trust 14.2596 0.0888 0.63 774.01 K 11.04 M
DRT Dirtt Environmental Solutions Ltd 7.6889 0.1406 1.86 1.33 M 10.25 M
X TMX Group Ltd 7.8482 0.1202 1.56 1.02 M 7.98 M
POU Paramount Resources Ltd 12.5551 0.2821 2.3 617.64 K 7.75 M
ATS Ats Corp 15.72 0.09 0.58 438.9 K 6.9 M
WCP Whitecap Resources Inc 7.3533 0.0698 0.96 862.4 K 6.34 M
STN Stantec Inc 29.8381 0.1561 0.53 188.31 K 5.62 M
TXG Torex Gold Resources Inc 11.0524 0.1992 1.84 460.76 K 5.09 M
OR Osisko Gold Royalties Ltd 15.5767 0.0864 0.56 305.79 K 4.76 M
BEP-UN Brookfield Renewable Partners L.P 10.4715 0.1721 1.67 448.03 K 4.69 M
CEU Ces Energy Solutions Corp 5.8585 0.194 3.42 791.4 K 4.64 M
ACO-X ATCO Ltd 28.72 0.1452 0.51 159.59 K 4.58 M
CGX Cineplex Inc 39.2872 0.2483 0.64 106.12 K 4.17 M
PEY Peyto Exploration and Dvlpmnt Corp 7.6007 0.1375 1.84 514.1 K 3.91 M
ACQ Autocanada Inc 36.7086 1.139 3.2 103.42 K 3.8 M
SGY Surge Energy Inc 19.9836 0.1969 1 168.33 K 3.36 M
AGI Alamos Gold Inc Cls A 7.1923 0.0972 1.37 419.41 K 3.02 M
CFW Calfrac Well Services Ltd 436.00 7.00 1.63 6.71 K 2.92 M
BNE Bonterra Energy Corp 26.0924 1.0053 4.01 108.92 K 2.84 M
GTE Gran Tierra Energy Inc 36.30 0.20 0.55 69.48 K 2.52 M
CPX Capital Power Corp 12.3758 0.0617 0.5 201.38 K 2.49 M
BIR Birchcliff Energy Ltd 5.0836 0.1349 2.73 471.2 K 2.4 M
LUG Lundin Gold Inc 3.3273 0.0341 1.04 701.5 K 2.33 M
AQN Algonquin Power and Utilities Corp 5.4763 0.0393 0.72 404.44 K 2.21 M
PAAS Pan American Silver Corp 10.0787 0.1711 1.73 215.67 K 2.17 M
PXT Parex Resources Inc 7.3274 0.1871 2.62 270.5 K 1.98 M
FRU Freehold Royalties Ltd 8.6137 0.1369 1.61 220.83 K 1.9 M
DOO Brp Inc 25.5584 0.2231 0.88 71.1 K 1.82 M
FVI Fortuna Mines Inc 4.77 0.09 1.92 354.3 K 1.69 M
NPI Northland Power Inc 8.941 0.0854 0.96 186.04 K 1.66 M
SSRM Ssr Mining Inc 7.4031 0.067 0.91 206.1 K 1.53 M
WTE Westshore Terminals Investment Corp 19.1482 0.1673 0.88 72.88 K 1.4 M
TVE Tamarack Valley Energy Ltd 3.2537 0.0434 1.35 422.02 K 1.37 M
DRM Dream Unlimited Corp 15.915 0.3111 1.99 74.75 K 1.19 M
CXI Currency Exchange International Corp 35.32 2.17 6.55 30.1 K 1.06 M
CJ Cardinal Energy Ltd 7.3736 0.0732 1 136.3 K 1.01 M
OGC Oceanagold Corp 8.4524 0.168 2.03 116.07 K 981.04 K
PSI Pason Systems Inc 13.8951 0.1874 1.37 68.1 K 946.28 K
PBH Premium Brands Holdings Corp 22.9154 0.1167 0.51 35.86 K 821.72 K
CJR-B Corus Entertainment Inc 9.3134 0.0845 0.92 77.6 K 722.72 K
CORS Corus Entertainment Holdings Inc. 4662.5137 42.29 0.92 155 722.69 K
CHP-UN Choice Properties Real Estate Investment Trust 6.2196 0.0499 0.81 107.74 K 670.11 K
ESI Ensign Energy Services Inc 3.6305 0.0401 1.12 181.74 K 659.79 K
SEA Seabridge Gold Inc 5.8971 0.1994 3.5 94.45 K 556.96 K
TXR Torex Resources Inc. 10.9973 0.1981 1.83 46.08 K 506.71 K
EXE Extendicare Inc 3.8236 0.0369 0.97 128.8 K 492.48 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.2682 0.0551 1.31 109.13 K 465.77 K
FSZ Fiera Capital Corp 5.728 0.2147 3.89 77.38 K 443.23 K
DII-B Dorel Industries Inc 11.2344 0.1004 0.9 37.04 K 416.17 K
ADEN Adentra Inc 12.2955 0.1743 1.44 33.7 K 414.36 K
BCE-PK BCE Inc Pref AK 10.1069 0.0899 0.9 40.89 K 413.26 K
CKI Clarke Inc 7.7828 0.1038 1.35 48.7 K 379.02 K
GSY Goeasy Ltd 13.5517 0.3665 2.78 26.3 K 356.41 K
MEQ Mainstreet Eq J 38.4089 0.2494 0.65 9.1 K 349.52 K
EQB EQB Inc 26.3978 0.2021 0.77 13 K 343.17 K
KEI Kolibri Global Energy Inc 8.00 0.50 6.67 42.54 K 340.32 K
POW-PG Power Co 5.6 % G Non Cum Fir Prf 13.8289 0.079 0.57 24.09 K 333.14 K
TRZ Transat At Inc 7.32 0.18 2.52 44.45 K 325.36 K
CRT-UN CT Real Estate Investment Trust 6.9187 0.1984 2.95 45.9 K 317.57 K
SII Sprott Inc 17.4268 0.1351 0.78 16.94 K 295.21 K
MTY Mty Food Group Inc 28.7203 0.3649 1.29 10.2 K 292.95 K
CU-PG Canadian Utilities Ltd Pref G 12.5479 0.0823 0.66 22.5 K 282.39 K
BRAG Bragg Gaming Group Inc 6.00 0.10 1.69 42 K 252 K
DC-A Dundee Corporation 5.3706 0.0517 0.97 46.86 K 251.67 K
MPCT-UN Dream Impact Trust 21.7753 0.329 1.53 11.43 K 248.78 K
TVA-B TVA Group Inc 5.00 0.05 1.01 43.2 K 216 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 13.5363 0.0743 0.55 13.84 K 187.38 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.8553 0.0683 0.88 21.67 K 170.25 K
EIF Exchange Income Corp 11.6509 0.0687 0.59 14 K 163.11 K
PWF-PS Power Financial Corp Pref S 13.5543 0.1352 1.01 10.55 K 143.05 K
BCE-PZ Bce Inc Pref Z 9.1015 0.0767 0.85 15.56 K 141.64 K
TC Tucows Inc 33.97 1.30 3.98 4.1 K 139.28 K
WPK Winpak Ltd 31.8787 0.2024 0.64 4.08 K 129.91 K
ACX Act Energy Technologies Ltd 10.6154 0.2359 2.27 10.4 K 110.4 K
QSP-UN Restaurant Brands International Limited Partnership 33.4541 0.2046 0.62 3.2 K 107.05 K
ENB-PF Enbridge F Cum Redeemable Prf 9.4001 0.1545 1.67 10.86 K 102.12 K
MSCL Satellos Bioscience Inc 21.60 2.40 12.5 4.68 K 101.04 K
BN-PFG Brookfield Corporation 14.2592 0.1084 0.77 7 K 99.86 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 13.9373 0.0714 0.51 6.7 K 93.38 K
ACD Accord Financial 8.8865 0.3247 3.79 10.3 K 91.53 K
GWO-PP Great Lifec 5.40 % P Non Cum Prf 14.0256 0.091 0.65 6.3 K 88.36 K
SYZ Sylogist Ltd 5.9106 0.0582 0.99 14.6 K 86.29 K
GWO-PS Great West Lifeco Inc Pref S 14.3851 0.1469 1.03 5.87 K 84.5 K
BU Burcon Nutrascience Corp 50.6203 0.6617 1.32 1.59 K 80.49 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.8974 0.2607 2.24 6.22 K 74.03 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 4.37 1.96 81.33 11.77 M 51.45 M
CGIP Celadon Group Inc 22.9329 5.66 K 0.5704 2.55 540.95 K 12.41 M
BLSP Blue Sphere Corporation 5.33 216.59 K 0.364 7.33 504.51 K 2.69 M
ERINQ Erin Energy Corporation 7.89 21.53 K 0.08 1.02 335.63 K 2.65 M
ZVOI Zovio Inc 9.30 137.92 K 0.31 3.45 89.56 K 832.89 K
SRSCQ Sears Canada Inc 8.39 0.06 0.72 37.18 K 311.92 K
SIMPQ Simply Inc 665.00 1.55 K 17.50 2.7 454 301.91 K
MDLM Medley Management Inc 70.6547 612 0.4271 0.61 1.74 K 122.66 K
PZOO Pazoo Inc 317.50 5.00 1.6 302 95.89 K
SEII Sharing Economy International Inc 606.00 1.29 M 4.00 0.66 72 43.63 K
ASHI Vapor Hub International Inc. 8.00 60.28 K 1.52 23.46 2.05 K 16.38 K
ZRFY Zerify Inc 100.00 497.56 K 50.00 100 160 16 K
WEXPF Western Exploration Inc 102.4143 24.77 M 15.2223 17.46 138 14.13 K
USRM U.S. Stem Cell Inc 5.77 64.15 K 0.37 6.85 1.53 K 8.83 K
HIPH American Premium Water Corporation 6250.00 28.08 M 1250.00 25 1 6.25 K
HMNY Helios and Matheson Analytics Inc 617.50 30.00 5.11 6 3.71 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 37.80 5.40 16.67 107.5 K 4.06 M
CAMB Cambria Gold Mines Inc. 69.50 2.00 2.96 16.92 K 1.18 M
CTA Centaurus Energy Inc 210.00 5.00 2.44 1.45 K 304.92 K
AXL Arrow Exploration Corp 8.0342 0.171 2.17 26.43 K 212.3 K
SKP StrikePoint Gold Inc 7.00 1.00 16.67 12.46 K 87.25 K
SKRR SKRR Exploration Inc 39.00 1.50 4 889 34.67 K
MGMA Magma Silver Corp. 176.00 16.00 10 99 17.42 K
FMN Fidelity Minerals Corp 16.875 3.75 28.57 983 16.59 K
GIP Green Impact Partners Inc 97.50 7.50 8.33 68 6.63 K
CCMC Core Critical Metals Corp. 6.6667 0.3334 5.26 885 5.9 K
AVN Avanti Energy Inc 13.50 1.25 10.2 200 2.7 K
COMP Uniserve Communications Corporation 3.4211 0.5264 18.18 76 260
USS Uniserve Communications Corporation 3.4211 0.5264 18.18 76 260
BCF Builders Capital Mortgage Corp 3.4444 0.0675 2 0 0
PAT Patriot One Technologies Inc 21.3333 0.3333 1.59 0 0
© 2026 - CastFwd Corp.