Gainer Valuations for 16 December 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 16 December 2008 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 | 3.536 | 63.2 B | 0.3823 | 12.12 | 440.4 K | 1.56 M |
| IMO | Imperial Oil Ltd | 25.1074 | 60.13 B | 1.3817 | 5.82 | 737.6 K | 18.52 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.6562 | 3.74 B | 0.2893 | 6.62 | 211.2 K | 983.38 K |
| SEB | Seaboard Corporation | 988.9135 | 3.55 B | 62.7729 | 6.78 | 2.7 K | 2.67 M |
| PRK | Park National Corp | 32.1397 | 3.19 B | 2.8625 | 9.78 | 94.1 K | 3.02 M |
| NOG | Northern Oil and Gas | 27.3604 | 2.64 B | 0.7285 | 2.74 | 30.54 K | 835.59 K |
| CET | Central Securities Corp | 5.2698 | 1.68 B | 0.1644 | 3.22 | 51 K | 268.76 K |
| TMP | Tompkinstrustco | 28.1295 | 1.44 B | 1.7662 | 6.7 | 46.97 K | 1.32 M |
| REPX | Riley Exploration Permian Inc | 66.5473 | 976.66 M | 2.8118 | 4.41 | 1.91 K | 126.91 K |
| BHB | Bar Harbor Bankshares | 6.4279 | 693.94 M | 0.0483 | 0.76 | 17.32 K | 111.36 K |
| OBE | Obsidian Energy Ltd | 47.6159 | 640.19 M | 2.2221 | 4.9 | 491.17 K | 23.39 M |
| GTE | Gran Tierra Energy Inc | 26.80 | 339.29 M | 1.70 | 6.77 | 113.25 K | 3.04 M |
| NAK | Northern Dynasty Minerals | 3.31 | 339.25 M | 0.07 | 2.16 | 163.58 K | 541.45 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.17 | 292.96 M | 0.42 | 11.2 | 329.08 K | 1.37 M |
| FRD | Friedman Industries Inc | 4.2943 | 275.24 M | 0.1171 | 2.8 | 24.6 K | 105.64 K |
| GENC | Gencor Industries IN | 5.32 | 258.27 M | 0.1533 | 2.97 | 26.56 K | 141.31 K |
| BKTI | Bk Technologies Inc | 3.1095 | 252.1 M | 0.0399 | 1.3 | 7.74 K | 24.07 K |
| PLX | Protalix Biotherapeutics | 15.90 | 238.49 M | 1.70 | 11.97 | 12.59 K | 200.21 K |
| NEN | New England Realty Associates | 10.9159 | 159.52 M | 0.0773 | 0.71 | 600 | 6.55 K |
| ESP | Espey Mfg. & Electronics | 8.0388 | 145.6 M | 0.1729 | 2.2 | 3.8 K | 30.55 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 138.32 M | 70.00 | 4.35 | 1 | 1.68 K |
| PLG | Platinum Group Metals Ltd | 133.00 | 136.84 M | 5.00 | 3.91 | 438 | 58.25 K |
| SIF | Sifco Industries | 5.1542 | 126.01 M | 0.5296 | 11.45 | 19.7 K | 101.54 K |
| LODE | Comstock Mining Inc | 715.00 | 120.17 M | 65.00 | 10 | 733 | 524.1 K |
| BCV | Bancroft Convertible Fund | 3.2647 | 119.42 M | 0.0579 | 1.81 | 24 K | 78.35 K |
| GLU | Gabelli Global Utility | 4.8016 | 114.2 M | 0.0439 | 0.92 | 12.2 K | 58.58 K |
| OPHC | Optimumbank Hlds | 746.4335 | 113.17 M | 22.8502 | 3.16 | 38 | 28.36 K |
| STXS | Stereotaxis Inc | 42.0422 | 85.17 M | 2.6276 | 6.67 | 16.46 K | 692.06 K |
| DIT | Amcon Distributing Company | 13.5302 | 58.48 M | 0.7641 | 5.99 | 400 | 5.41 K |
| FSP | Franklin Street Properties | 4.8947 | 43.84 M | 0.664 | 15.69 | 1.74 M | 8.51 M |
| AGIG | AGIG | 425.2797 | 36 M | 72.9051 | 20.69 | 647 | 275.16 K |
| CKX | Ckx Lands | 10.5789 | 32.52 M | 0.4964 | 4.92 | 600 | 6.35 K |
| COHN | Cohen & CO Inc | 15.2804 | 30.74 M | 0.3118 | 2.08 | 3.16 K | 48.22 K |
| REED | Reed's, Inc. | 345.7894 | 24.07 M | 11.5263 | 3.45 | 38 | 13.14 K |
| MXC | Mexco Energy Corp | 13.7128 | 23.15 M | 0.4846 | 3.66 | 9.9 K | 135.76 K |
| IGC | India Globalization Capital Inc | 10.10 | 19.07 M | 0.10 | 1 | 50 | 505 |
| BRN | Barnwell Industries | 4.5521 | 12.31 M | 0.0584 | 1.3 | 21.25 K | 96.74 K |
| OPTT | Ocean Power Tech Inc | 1530.00 | 6.16 M | 68.00 | 4.65 | 72.38 K | 110.74 M |
| TPHS | Trinity Pl Hlds Inc | 9.2215 | 1.93 M | 0.7768 | 9.2 | 11.67 K | 107.59 K |
| IPB | Merrill Lynch & Company | 4.3552 | 0.0977 | 2.29 | 3.5 K | 15.24 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 10.705 | 1.03 B | 0.085 | 0.8 | 17.26 K | 184.77 K |
| ZL | Soybean Oil | 32.08 | 0.80 | 2.56 | 3.24 K | 104 K | |
| FC | Feeder Cattle | 120.925 | 3.00 | 2.54 | 1.75 K | 211.5 K | |
| ZB | US Treasury Bond Futures | 138.4844 | 2.1719 | 1.59 | 3.81 K | 526.93 K | |
| GC | Gold | 841.70 | 6.30 | 0.75 | 73 | 61.44 K | |
| CB | Cash-settled Butter | 127.00 | 0.75 | 0.59 | 2 | 254 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3380.70 | 5.72 T | 174.5898 | 5.45 | 22.56 M | 76.27 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.6368 | 3.88 T | 0.7788 | 5.62 | 97.71 M | 1.43 B |
| GOOGL | Alphabet Inc Class A | 8.0734 | 3.67 T | 0.3626 | 4.7 | 282.1 M | 2.28 B |
| GOOG | Alphabet Inc Class C | 8.0356 | 3.63 T | 0.3609 | 4.7 | 283.44 M | 2.28 B |
| WMT | Walmart Inc. | 12.8383 | 1 T | 0.1231 | 0.97 | 68.99 M | 885.69 M |
| ASML | ASML Holding N.V. ADR | 16.0144 | 577.02 B | 0.5611 | 3.63 | 2.88 M | 46.14 M |
| COST | Costco Wholesale | 37.0523 | 483.99 B | 0.2026 | 0.55 | 8.21 M | 304.26 M |
| CSCO | Cisco Systems Inc | 11.2115 | 402.18 B | 0.3732 | 3.44 | 77.76 M | 871.82 M |
| INTC | Intel Corp | 9.7939 | 325.28 B | 0.6575 | 7.2 | 100.68 M | 986.06 M |
| AMAT | Applied Materials | 8.1129 | 302.32 B | 0.4226 | 5.5 | 28.18 M | 228.62 M |
| AZN | Astrazeneca Plc ADR | 19.23 | 285.96 B | 1.113 | 6.14 | 2.27 M | 43.63 M |
| TXN | Texas Instruments | 10.366 | 285.68 B | 0.5218 | 5.3 | 17.94 M | 185.96 M |
| AMGN | Amgen Inc | 40.1654 | 252.64 B | 1.1296 | 2.89 | 8.89 M | 356.89 M |
| LIN | Linde Plc | 42.1993 | 239.87 B | 2.3304 | 5.85 | 3.24 M | 136.65 M |
| GILD | Gilead Sciences Inc | 16.535 | 208.31 B | 1.2159 | 7.94 | 28.33 M | 468.37 M |
| KLAC | K L A-Tencor Corp | 12.1168 | 204.96 B | 0.8162 | 7.22 | 4.45 M | 53.88 M |
| ADI | Analog Devices | 13.3175 | 198.33 B | 0.7398 | 5.88 | 6.55 M | 87.26 M |
| PEP | Pepsico Inc | 32.2539 | 193.86 B | 1.0651 | 3.42 | 9.41 M | 303.47 M |
| VZ | Verizon Communications Inc | 12.6165 | 192.93 B | 0.452 | 3.72 | 30.79 M | 388.42 M |
| QCOM | Qualcomm Inc | 23.5564 | 189.54 B | 1.4698 | 6.65 | 27.98 M | 659.11 M |
| TMUS | T-Mobile US | 24.9506 | 181.17 B | 1.7048 | 7.33 | 1.28 M | 32 M |
| ISRG | Intuitive Surg Inc | 15.2055 | 155.4 B | 0.9689 | 6.81 | 9.53 M | 144.9 M |
| MRVL | Marvell Technology Inc | 6.2096 | 147.97 B | 0.5537 | 9.79 | 23.04 M | 143.07 M |
| IBKR | Interactive Brokers | 4.5441 | 138.57 B | 0.264 | 6.17 | 1.9 M | 8.62 M |
| VRTX | Vertex Pharmaceutic | 27.97 | 137.57 B | 2.80 | 11.12 | 1.83 M | 51.27 M |
| SBUX | Starbucks Corporation | 3.8869 | 122.29 B | 0.2879 | 8 | 32.55 M | 126.53 M |
| ADP | Automatic Data Processing, Inc. | 21.316 | 121.55 B | 0.253 | 1.2 | 8.42 M | 179.53 M |
| WDC | Western Digital Cp | 7.5128 | 116.49 B | 0.4087 | 5.75 | 5.56 M | 41.76 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.8308 | 116.12 B | 1.0901 | 7.4 | 2.17 M | 34.31 M |
| CME | CME Group Inc | 22.728 | 112.93 B | 1.9577 | 9.43 | 9.13 M | 207.44 M |
| MAR | Marriot International | 14.7835 | 109.35 B | 1.8859 | 14.62 | 5.76 M | 85.12 M |
| EQIX | Equinix Inc | 38.5159 | 106.19 B | 1.7739 | 4.83 | 961.6 K | 37.04 M |
| REGN | Regeneron Pharmaceuticals | 16.9257 | 98.4 B | 1.2019 | 7.64 | 430.4 K | 7.28 M |
| ADBE | Adobe Systems Inc | 22.32 | 92.84 B | 0.96 | 4.49 | 10.82 M | 241.44 M |
| CDNS | Cadence Design Systems, Inc. | 3.11 | 91.46 B | 0.50 | 19.16 | 10.07 M | 31.31 M |
| INTU | Intuit Inc | 21.0411 | 90.91 B | 0.8915 | 4.42 | 4 M | 84.17 M |
| CTAS | Cintas Corp | 4.9577 | 90.34 B | 0.2451 | 5.2 | 7.34 M | 36.4 M |
| SNPS | Synopsys Inc | 17.78 | 88.67 B | 0.55 | 3.19 | 1.31 M | 23.23 M |
| CMCSA | Comcast Corporation | 5.2233 | 88.06 B | 0.2699 | 5.45 | 67.98 M | 355.09 M |
| MDLZ | Mondelez Intl Inc | 17.4752 | 84.25 B | 0.3647 | 2.13 | 15.82 M | 276.55 M |
| NTES | Netease Inc ADR | 3.2337 | 78.52 B | 0.2065 | 6.82 | 4.59 M | 14.85 M |
| ROST | Ross Stores Inc | 6.2098 | 76.1 B | 0.4241 | 7.33 | 7.29 M | 45.24 M |
| HON | Honeywell International Inc. Common Stock | 19.9783 | 70.82 B | 1.2304 | 6.56 | 12.47 M | 249.08 M |
| MPWR | Monolithic Power Sys | 10.0479 | 70.59 B | 1.1876 | 13.4 | 1.39 M | 13.94 M |
| AEP | American Electric Power Company | 15.351 | 70.19 B | 0.5276 | 3.56 | 4.06 M | 62.35 M |
| KMB | Kimberly-Clark Corp | 33.9487 | 65.78 B | 0.3887 | 1.16 | 3.77 M | 127.97 M |
| NDAQ | Nasdaq Inc | 6.8822 | 60.73 B | 0.7734 | 12.66 | 9.76 M | 67.17 M |
| PCAR | Paccar Inc | 10.6692 | 55.98 B | 0.6247 | 6.22 | 8.21 M | 87.6 M |
| GRMN | Garmin Ltd | 11.7165 | 55.15 B | 0.8885 | 8.21 | 2.23 M | 26.1 M |
| IDXX | Idexx Laboratories | 16.50 | 54.99 B | 1.04 | 6.73 | 1.15 M | 18.96 M |
| ADSK | Autodesk Inc | 19.13 | 54.23 B | 1.52 | 8.63 | 3.33 M | 63.64 M |
| EBAY | Ebay Inc | 5.6631 | 52.74 B | 0.4703 | 9.06 | 58.16 M | 329.35 M |
| XEL | XCEL Energy Inc | 9.9803 | 52.31 B | 0.3607 | 3.75 | 3.4 M | 33.9 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.0185 | 51.32 B | 0.1357 | 4.71 | 4.47 M | 13.49 M |
| FITB | Fifth Third Bancorp | 4.875 | 48.71 B | 0.4149 | 9.3 | 8.22 M | 40.07 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.5583 | 48.52 B | 0.2172 | 1.42 | 5.44 M | 84.61 M |
| MSTR | Strategy | 3.518 | 48.43 B | 0.178 | 5.33 | 1.65 M | 5.81 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.0434 | 47.36 B | 0.8119 | 5.33 | 468.8 K | 7.52 M |
| ROP | Roper Industries | 37.1918 | 47.33 B | 2.4524 | 7.06 | 1 M | 37.26 M |
| EXC | Exelon Corp | 20.105 | 47.22 B | 0.7866 | 4.07 | 6.32 M | 126.96 M |
| COHR | Coherent Inc | 8.6174 | 45.71 B | 0.2825 | 3.39 | 506 K | 4.36 M |
| TTWO | Take-Two Interactive Software | 12.06 | 42.44 B | 0.50 | 4.33 | 1.02 M | 12.31 M |
| TER | Teradyne Inc | 3.8277 | 41.18 B | 0.2025 | 5.59 | 2.96 M | 11.32 M |
| PAYX | Paychex Inc | 14.7975 | 41 B | 0.7504 | 5.34 | 5.15 M | 76.26 M |
| BIIB | Biogen Inc | 49.12 | 37.03 B | 2.94 | 6.37 | 4.79 M | 235.25 M |
| NTAP | Netapp Inc | 10.6004 | 36.55 B | 0.646 | 6.49 | 13.45 M | 142.59 M |
| UAL | United Airlines Holdings Inc | 10.22 | 36.14 B | 0.70 | 7.35 | 6.1 M | 62.34 M |
| VOD | Vodafone Grp Plc ADR | 8.1632 | 35.89 B | 0.3636 | 4.66 | 3.36 M | 27.4 M |
| ACGL | Arch Capital Grp Ltd | 7.2765 | 35.56 B | 0.2303 | 3.27 | 5.08 M | 36.97 M |
| ODFL | Old Dominion Freight Line Inc | 3.2699 | 35.37 B | 0.3049 | 10.28 | 4.5 M | 14.71 M |
| ERIC | Ericsson ADR | 4.4736 | 34.38 B | 0.2466 | 5.83 | 10.31 M | 46.14 M |
| ESLT | Elbit Systems Ltd | 32.4035 | 33.89 B | 1.4939 | 4.83 | 8.7 K | 281.91 K |
| STLD | Steel Dynamics Inc | 7.8504 | 33.72 B | 0.6096 | 8.42 | 8.91 M | 69.91 M |
| MCHP | Microchip Technology | 6.3913 | 33.71 B | 0.1846 | 2.97 | 8.73 M | 55.79 M |
| FISV | Fiserv Inc | 8.3796 | 32.72 B | 0.5888 | 7.56 | 9.58 M | 80.27 M |
| NTRS | Northern Trust Corp | 33.0168 | 32.18 B | 3.7419 | 12.78 | 2.77 M | 91.48 M |
| HBAN | Huntington Bcshs | 4.5145 | 31.7 B | 0.5365 | 13.49 | 5.15 M | 23.23 M |
| ILMN | Illumina Inc | 21.6829 | 31.68 B | 0.895 | 4.31 | 1.21 M | 26.22 M |
| EXPE | Expedia Group Inc | 10.8876 | 30.97 B | 0.9634 | 9.71 | 2.07 M | 22.53 M |
| WTW | Weight Watchers International, Inc | 44.2647 | 30.32 B | 3.205 | 7.81 | 791.35 K | 35.03 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.3357 | 29.98 B | 1.2009 | 13.15 | 4.21 M | 43.48 M |
| CINF | Cincinnati Financial | 17.1246 | 29.21 B | 1.2259 | 7.71 | 1.88 M | 32.24 M |
| ON | On Semiconductor | 3.95 | 28.7 B | 0.37 | 10.34 | 6.3 M | 24.89 M |
| VRSN | Verisign Inc | 18.0234 | 28.03 B | 0.8303 | 4.83 | 3.06 M | 55.19 M |
| ULTA | Ulta Beauty Inc | 9.563 | 27.83 B | 0.6527 | 7.33 | 211.6 K | 2.02 M |
| TCOM | Trip.com Group Ltd ADR | 5.0579 | 27.21 B | 0.0846 | 1.7 | 3.5 M | 17.72 M |
| DLTR | Dollar Tree Inc | 14.18 | 26.51 B | 0.5433 | 3.98 | 5.81 M | 82.37 M |
| BIDU | Baidu Inc ADR | 13.20 | 26.43 B | 1.391 | 11.78 | 61.18 M | 807.56 M |
| CASY | Casey's General Stor | 20.7132 | 26.12 B | 1.114 | 5.68 | 909.45 K | 18.84 M |
| INSM | Insmed Inc | 5.50 | 25.9 B | 0.119 | 2.21 | 108.14 K | 594.76 K |
| FCNCA | First Citizens Bancs | 135.9838 | 25.76 B | 6.9407 | 5.38 | 8.7 K | 1.18 M |
| UTHR | United Therapeutic | 30.10 | 25.27 B | 1.75 | 6.17 | 1.57 M | 47.14 M |
| EXPD | Expeditors Intl | 26.5737 | 25.26 B | 1.7077 | 6.87 | 2.74 M | 72.82 M |
| AXON | Axon Enterprise Inc | 4.43 | 25.01 B | 0.25 | 5.98 | 613.5 K | 2.72 M |
| INCY | Incyte Corp | 3.22 | 24.81 B | 0.20 | 6.62 | 1.11 M | 3.59 M |
| PFG | Principal Financial Group Inc | 11.791 | 23.99 B | 1.8888 | 19.07 | 5.59 M | 65.89 M |
| VTRS | Viatris Inc | 7.8374 | 23.74 B | 0.5673 | 7.8 | 13.72 M | 107.54 M |
| TROW | T Rowe Price Group | 19.0222 | 23.09 B | 1.5749 | 9.03 | 4.22 M | 80.29 M |
| RGLD | Royal Gold Inc | 35.5239 | 21.57 B | 3.0947 | 9.54 | 1.05 M | 37.3 M |
| PTC | Ptc Inc | 11.52 | 21.32 B | 0.64 | 5.88 | 1.44 M | 16.59 M |
| JBHT | J B Hunt Transport | 20.5161 | 21.22 B | 0.8042 | 4.08 | 3.03 M | 62.09 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.34 | 2.1 T | 0.4583 | 9.39 | 24.76 M | 132.22 M |
| LLY | Eli Lilly and Company | 23.0405 | 1.27 T | 1.1703 | 5.35 | 6.16 M | 141.84 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101300.00 | 1.26 T | 6349.00 | 6.69 | 1.1 K | 111.84 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.56 | 1.26 T | 3.24 | 5.12 | 2.15 M | 143.44 M |
| WMT | Walmart Stores | 12.8691 | 1 T | 0.1235 | 0.97 | 68.99 M | 887.81 M |
| JPM | JP Morgan Chase & Company | 21.0806 | 910.4 B | 2.4241 | 12.99 | 75.85 M | 1.6 B |
| V | Visa Inc | 12.1016 | 785.56 B | 0.4463 | 3.83 | 30.73 M | 371.83 M |
| XOM | Exxon Mobil Corporation | 48.1484 | 692.57 B | 1.8474 | 3.99 | 58.48 M | 2.82 B |
| JNJ | Johnson & Johnson | 35.8443 | 682.52 B | 1.0765 | 3.1 | 17.92 M | 642.16 M |
| MA | Mastercard Inc | 13.5501 | 568.53 B | 0.806 | 6.32 | 26.87 M | 364.05 M |
| CVX | Chevron Corp | 39.7211 | 422.1 B | 0.4022 | 1.02 | 23.25 M | 923.66 M |
| KO | Coca-Cola Company | 13.6295 | 419.18 B | 0.4371 | 3.31 | 35.06 M | 477.89 M |
| ORCL | Oracle Corporation | 14.0963 | 396.29 B | 0.6693 | 4.98 | 57.32 M | 807.97 M |
| PG | Procter & Gamble Company | 39.2512 | 389.46 B | 1.4396 | 3.81 | 17.79 M | 698.24 M |
| UNH | Unitedhealth Group Inc | 18.9706 | 363.01 B | 0.4441 | 2.4 | 11.88 M | 225.34 M |
| MRK | Merck & Company | 14.6379 | 362.27 B | 0.6871 | 4.93 | 16.54 M | 242.15 M |
| BAC | Bank of America Corporation | 11.5876 | 348.53 B | 0.7597 | 7.02 | 183.13 M | 2.12 B |
| HD | Home Depot | 15.8691 | 347.46 B | 0.5938 | 3.89 | 26.19 M | 415.58 M |
| GE | General Electric Company | 57.9667 | 343.29 B | 3.1378 | 5.72 | 24.79 M | 1.44 B |
| HSBC | HSBC Holdings Plc ADR | 23.8867 | 304.63 B | 0.8844 | 3.84 | 1.87 M | 44.73 M |
| NVS | Novartis Ag ADR | 22.1506 | 302.65 B | 0.873 | 4.1 | 4.04 M | 89.55 M |
| MS | Morgan Stanley | 11.0602 | 296.05 B | 1.7074 | 18.26 | 52.57 M | 581.44 M |
| RY | Royal Bank of Canada | 14.6834 | 280.54 B | 0.7165 | 5.13 | 2.07 M | 30.32 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.53 | 279.28 B | 2.63 | 4.97 | 5.33 M | 295.88 M |
| CAT | Caterpillar Inc | 28.0245 | 276.97 B | 1.0173 | 3.77 | 11.65 M | 326.55 M |
| SAP | SAP Ag ADR | 26.7032 | 270.15 B | 1.8332 | 7.37 | 3.81 M | 101.87 M |
| RTX | Raytheon Technologies | 21.767 | 267.68 B | 0.8594 | 4.11 | 14.33 M | 311.9 M |
| GS | Goldman Sachs Group | 56.366 | 263.51 B | 7.0754 | 14.35 | 44.11 M | 2.49 B |
| BML-PG | Bank of America Corporation | 3.0772 | 261.08 B | 0.0747 | 2.49 | 49.42 K | 152.09 K |
| TMO | Thermo Fisher Scientific Inc | 30.0476 | 259.15 B | 1.8354 | 6.51 | 9.43 M | 283.41 M |
| WFC | Wells Fargo & Company | 18.974 | 257.44 B | 2.3638 | 14.23 | 64.93 M | 1.23 B |
| TM | Toyota Motor Corp Ltd | 47.3183 | 246.97 B | 2.7411 | 6.15 | 2.26 M | 106.91 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2708 | 244.81 B | 0.2144 | 7.01 | 4.83 M | 15.79 M |
| BAC-PL | Bank of America Corporation | 194.5833 | 244.57 B | 8.9758 | 4.84 | 81.55 K | 15.87 M |
| BML-PL | Bank of America Corporation | 3.1867 | 234.81 B | 0.0959 | 3.1 | 282.73 K | 900.97 K |
| IBM | International Business Machines | 46.3477 | 231.24 B | 1.9473 | 4.39 | 12.09 M | 560.42 M |
| BML-PJ | Bank of America Corporation | 3.2167 | 228.26 B | 0.0765 | 2.44 | 48.65 K | 156.49 K |
| BAC-PE | Bank of America Corporation | 3.3937 | 226.98 B | 0.0671 | 2.02 | 585.46 K | 1.99 M |
| AXP | American Express Company | 15.3324 | 213.28 B | 0.5503 | 3.72 | 22.22 M | 340.62 M |
| C | Citigroup Inc | 60.3205 | 205.34 B | 6.0833 | 11.22 | 20.49 M | 1.24 B |
| BHP | BHP Billiton Ltd ADR | 15.7393 | 204.61 B | 0.9588 | 6.49 | 5.81 M | 91.48 M |
| DIS | Walt Disney Company | 20.0058 | 204.15 B | 0.8497 | 4.44 | 22.28 M | 445.66 M |
| TD | Toronto Dominion Bank | 8.2456 | 202.17 B | 0.4364 | 5.59 | 4.08 M | 33.68 M |
| TTE | Totalenergies Se ADR | 12.9543 | 196.61 B | 0.7875 | 6.47 | 3.76 M | 48.75 M |
| MCD | McDonald's Corporation | 39.0373 | 193.63 B | 1.3835 | 3.67 | 13.49 M | 526.52 M |
| BLK | Blackrock Inc | 83.2852 | 187.87 B | 8.6495 | 11.59 | 1.02 M | 84.99 M |
| ABT | Abbott Laboratories | 17.1938 | 185.75 B | 0.4916 | 2.94 | 20.12 M | 345.94 M |
| WFC-PL | Wells Fargo & Company | 266.1546 | 183.8 B | 7.5477 | 2.92 | 26.76 K | 7.12 M |
| DE | Deere & Company | 27.1492 | 183.02 B | 1.328 | 5.14 | 5.56 M | 150.91 M |
| UNP | Union Pacific Corp | 16.1907 | 180.72 B | 1.1806 | 7.87 | 15.74 M | 254.88 M |
| WELL | Welltower Inc | 18.303 | 179.68 B | 1.4447 | 8.57 | 4.5 M | 82.45 M |
| NVO | Novo Nordisk A/S ADR | 8.3808 | 179.24 B | 0.2533 | 3.12 | 318.73 K | 2.67 M |
| CRM | Salesforce.com Inc | 8.0616 | 179.06 B | 0.5445 | 7.24 | 6.81 M | 54.93 M |
| NEE | Nextera Energy | 7.8233 | 178.88 B | 0.4271 | 5.77 | 10.8 M | 84.49 M |
| SAN | Banco Santander ADR | 3.3452 | 174.89 B | 0.2992 | 9.82 | 4.37 M | 14.63 M |
| COP | ConocoPhillips | 22.6408 | 168.26 B | 0.9328 | 4.3 | 17.83 M | 403.77 M |
| PFE | Pfizer Inc | 7.8796 | 164.33 B | 0.3314 | 4.39 | 70.05 M | 551.99 M |
| DHR | Danaher Corp | 10.8451 | 163.21 B | 0.7512 | 7.44 | 11.54 M | 125.2 M |
| SCHW | The Charles Schwab Corp | 13.3235 | 158.61 B | 0.4553 | 3.54 | 28.27 M | 376.63 M |
| SONY | Sony Group Corp ADR | 3.5017 | 155.69 B | 0.0574 | 1.67 | 12.64 M | 44.25 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8375 | 152.85 B | 0.2411 | 6.7 | 617.35 K | 2.37 M |
| TJX | TJX Companies | 4.0531 | 149.57 B | 0.1351 | 3.45 | 30.98 M | 125.57 M |
| T | American Telephone and Telegraph Inc. | 7.1381 | 149.42 B | 0.2781 | 4.05 | 44.74 M | 319.37 M |
| ACN | Accenture Plc | 21.2177 | 147.65 B | 0.3309 | 1.58 | 5.23 M | 110.94 M |
| SCCO | Southern Copper Corp | 7.988 | 143.53 B | 0.7212 | 9.92 | 7.36 M | 58.8 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5654 | 142.56 B | 0.3599 | 8.56 | 620.51 K | 2.83 M |
| UL | Unilever Plc ADR | 14.8199 | 142.19 B | 0.6789 | 4.8 | 980.53 K | 14.53 M |
| CB | Chubb Ltd | 31.0445 | 142.04 B | 1.9908 | 6.85 | 2.47 M | 76.74 M |
| LMT | Lockheed Martin Corp | 46.0305 | 139.55 B | 1.4969 | 3.36 | 3.42 M | 157.31 M |
| PGR | Progressive Corp | 8.5695 | 136.43 B | 0.0863 | 1.02 | 11.38 M | 97.51 M |
| BA | Boeing Company | 31.4283 | 135.94 B | 2.3702 | 8.16 | 11.04 M | 347.01 M |
| SPGI | S&P Global Inc | 18.4043 | 135.82 B | 1.3257 | 7.76 | 7.14 M | 131.38 M |
| RIO | Rio Tinto Plc ADR | 7.6552 | 135.45 B | 0.7566 | 10.97 | 5.19 M | 39.7 M |
| BTI | British American Tobacco Industries ADR | 9.717 | 131.15 B | 0.5296 | 5.76 | 1.07 M | 10.4 M |
| MDT | Medtronic Inc | 20.4861 | 129.18 B | 0.846 | 4.31 | 9.69 M | 198.48 M |
| LOW | Lowe's Companies | 16.4651 | 127.62 B | 0.4383 | 2.73 | 18.07 M | 297.59 M |
| PLD | Prologis Inc | 12.7909 | 124.99 B | 2.5605 | 25.03 | 3.97 M | 50.75 M |
| MCK | Mckesson Corp | 33.6686 | 124.35 B | 1.9836 | 6.26 | 3.41 M | 114.96 M |
| PH | Parker-Hannifin Corp | 28.5298 | 120.81 B | 1.2643 | 4.64 | 1.7 M | 48.41 M |
| SYK | Stryker Corp | 32.8909 | 118.92 B | 1.2542 | 3.96 | 2.57 M | 84.5 M |
| BP | BP Plc ADR | 19.2336 | 118.02 B | 0.6198 | 3.33 | 7.7 M | 148.04 M |
| NEM | Newmont Mining Corp | 27.9445 | 117.05 B | 1.6134 | 6.13 | 12.66 M | 353.76 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.9176 | 116.64 B | 0.5721 | 10.7 | 29.52 M | 174.69 M |
| COF | Capital One Financial Corp | 22.1853 | 116.46 B | 2.5228 | 12.83 | 8.65 M | 191.92 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.7102 | 108.38 B | 0.8469 | 9.56 | 13.29 M | 129.06 M |
| SO | Southern Company | 17.3595 | 107.66 B | 0.63 | 3.77 | 4.83 M | 83.89 M |
| ENB | Enbridge Inc | 7.1263 | 107.23 B | 0.2602 | 3.79 | 1.7 M | 12.1 M |
| CM | Canadian Imperial Bank of Commerce | 7.4364 | 105.36 B | 0.4086 | 5.81 | 2.41 M | 17.95 M |
| VLO | Valero Energy Corp | 11.8972 | 104.57 B | 0.8568 | 7.76 | 13.73 M | 163.35 M |
| GLW | Corning Inc | 6.1087 | 102.94 B | 0.4473 | 7.9 | 16.99 M | 103.76 M |
| GSK | Glaxosmithkline Plc ADR | 15.8953 | 101.51 B | 0.6462 | 4.24 | 2.28 M | 36.26 M |
| CNQ | Canadian Natural Resources | 5.4089 | 101.24 B | 0.3914 | 7.8 | 13.32 M | 72.05 M |
| EQNR | Equinor ASA ADR | 7.0953 | 101.21 B | 0.2356 | 3.43 | 1.96 M | 13.91 M |
| DUK | Duke Energy Corp | 20.4223 | 100.26 B | 0.5878 | 2.96 | 3.14 M | 64.1 M |
| ICE | Intercontinental Exchange | 13.6825 | 99.4 B | 1.5377 | 12.66 | 11.73 M | 160.52 M |
| GD | General Dynamics Corp | 37.4519 | 98.11 B | 2.1471 | 6.08 | 2.45 M | 91.78 M |
| WM | Waste Management | 20.2368 | 97.07 B | 0.9889 | 5.14 | 4.5 M | 91.08 M |
| MMM | 3M Company | 29.0693 | 96.24 B | 1.3408 | 4.84 | 11.16 M | 324.52 M |
| USB | U.S. Bancorp | 15.4648 | 94.22 B | 1.2695 | 8.94 | 22.59 M | 349.28 M |
| UPS | United Parcel Service | 29.2506 | 93.99 B | 0.439 | 1.52 | 7.83 M | 228.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 117.0417 | 7.9 M | 1.7468 | 1.52 | 484 | 56.65 K |
| SKE | Skeena Resources Ltd | 6.00 | 2.00 | 50 | 4.29 K | 25.71 K | |
| ORIO | ORIO | 44.0816 | 14.6938 | 50 | 291 | 12.83 K | |
| ATX | ATEX Resources Inc. | 15.00 | 3.00 | 25 | 690 | 10.35 K | |
| TAL | Petrotal Corp | 43.012 | 5.7349 | 15.38 | 35.54 K | 1.53 M | |
| FLNT | Flint Corp | 16.40 | 2.00 | 13.89 | 3.76 K | 61.71 K | |
| JAG | Jaguar Mining Inc | 3338.9287 | 403.9688 | 13.76 | 802.94 K | 2.68 B | |
| WPM | Wheaton Precious Metals Corp | 5.7946 | 0.6947 | 13.62 | 4.32 M | 25.02 M | |
| SDE | Spartan Delta Corp | 59.006 | 6.9419 | 13.33 | 100 | 5.9 K | |
| PAAS | Pan American Silver Corp | 15.664 | 1.8384 | 13.3 | 262.04 K | 4.1 M | |
| PGIC | Premium Global Income Split Corp | 42.344 | 4.6599 | 12.37 | 1.88 K | 79.65 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.3344 | 0.362 | 12.18 | 21.51 K | 71.73 K | |
| SSRM | Ssr Mining Inc | 16.5684 | 1.6472 | 11.04 | 152.2 K | 2.52 M | |
| SEA | Seabridge Gold Inc | 11.2421 | 1.0506 | 10.31 | 7.55 K | 84.89 K | |
| ELD | Eldorado Gold | 43.1713 | 3.846 | 9.78 | 4.86 M | 209.82 M | |
| LNR | Linamar Corp | 3.2654 | 0.2857 | 9.59 | 144.56 K | 472.03 K | |
| AGI | Alamos Gold Inc Cls A | 6.758 | 0.5866 | 9.51 | 2.13 M | 14.42 M | |
| VCM | Vecima Networks Inc | 3.5599 | 0.3009 | 9.23 | 3.4 K | 12.1 K | |
| PSI | Pason Systems Inc | 6.4343 | 0.538 | 9.12 | 240.29 K | 1.55 M | |
| CAE | Cae Inc | 6.0012 | 0.4853 | 8.8 | 2.4 M | 14.41 M | |
| ONEX | Onex Corp | 14.887 | 1.1358 | 8.26 | 381.97 K | 5.69 M | |
| SGY | Surge Energy Inc | 8.4116 | 0.6309 | 8.11 | 600 | 5.05 K | |
| SLF | Sun Life Financial Inc | 11.9312 | 0.8741 | 7.91 | 2.12 M | 25.28 M | |
| AEM | Agnico Eagle Mines Ltd | 42.2006 | 2.8777 | 7.32 | 1.9 M | 80.24 M | |
| BIR | Birchcliff Energy Ltd | 3.3291 | 0.2249 | 7.25 | 543 K | 1.81 M | |
| CCO | Cameco Corp | 17.5889 | 1.1753 | 7.16 | 1.51 M | 26.48 M | |
| ELEF | Silver Elephant Mining Corp | 9.9224 | 0.6615 | 7.14 | 442 | 4.39 K | |
| IMG | Iamgold Corp | 6.153 | 0.404 | 7.03 | 2.47 M | 15.21 M | |
| CTC-A | Canadian Tire Corporation Limited | 26.4193 | 1.6595 | 6.7 | 336.2 K | 8.88 M | |
| CRRX | Carerx Corp | 3.1487 | 0.1968 | 6.67 | 1.65 K | 5.2 K | |
| BBD-B | Bombardier Inc Series B | 93.2439 | 5.8009 | 6.63 | 368.56 K | 34.37 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.8417 | 0.3903 | 6.05 | 400 | 2.74 K | |
| K | Kinross Gold Corp | 18.9707 | 1.0779 | 6.02 | 6.48 M | 122.87 M | |
| RUS | Russel Metals | 6.4321 | 0.3644 | 6.01 | 342.6 K | 2.2 M | |
| TECK-B | Teck Resources Limited | 4.48 | 0.2472 | 5.84 | 8.22 M | 36.85 M | |
| BN | Brookfield Corporation | 3.0562 | 0.167 | 5.78 | 3.21 M | 9.82 M | |
| BB | Blackberry Ltd | 48.14 | 2.62 | 5.76 | 2.35 M | 113.19 M | |
| RCI-A | Rogers Communications Inc | 20.0896 | 1.0807 | 5.69 | 1.4 K | 28.13 K | |
| CORS | Corus Entertainment Holdings Inc. | 2353.1956 | 126.1003 | 5.66 | 595 | 1.4 M | |
| CJR-B | Corus Entertainment Inc | 4.7036 | 0.252 | 5.66 | 297.6 K | 1.4 M | |
| PD | Precision Drilling Corp | 172.40 | 9.20 | 5.64 | 888.01 K | 153.09 M | |
| IMO | Imperial Oil | 30.9109 | 1.6364 | 5.59 | 1.71 M | 52.8 M | |
| SU | Suncor Energy Inc | 15.7346 | 0.8278 | 5.55 | 4.3 M | 67.73 M | |
| WFG | West Fraser Timber CO Ltd | 13.7968 | 0.7167 | 5.48 | 130.8 K | 1.8 M | |
| ALA | AltaGas Ltd | 6.0656 | 0.307 | 5.33 | 364.66 K | 2.21 M | |
| OVV | Ovintiv Inc | 101.8466 | 5.0554 | 5.22 | 658.78 K | 67.09 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.8057 | 0.3333 | 5.15 | 10.72 M | 72.97 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.8299 | 0.2833 | 5.11 | 178.22 K | 1.04 M | |
| BBD-A | Bombardier Inc | 108.75 | 5.25 | 5.07 | 74.64 K | 8.12 M | |
| CNR | Canadian National Railway Co. | 16.0352 | 0.7616 | 4.99 | 3.48 M | 55.8 M | |
| TRX | Trx Gold Corporation | 5.06 | 0.24 | 4.98 | 125.66 K | 635.81 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4923 | 0.3059 | 4.94 | 204.57 K | 1.33 M | |
| ELR | Eastern Platinum Ltd | 3.20 | 0.15 | 4.92 | 3.02 M | 9.67 M | |
| FTS-PG | Fortis Inc Pref G | 7.5954 | 0.3435 | 4.74 | 13.89 K | 105.5 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.0785 | 0.1829 | 4.7 | 19.04 K | 77.64 K | |
| CFP | Canfor Corp | 7.60 | 0.34 | 4.68 | 524.2 K | 3.98 M | |
| FM | First Quantum Minerals Ltd | 3.3425 | 0.1494 | 4.68 | 2.37 M | 7.93 M | |
| ATRL | Atkinsrealis Group Inc | 30.5752 | 1.3455 | 4.6 | 577.27 K | 17.65 M | |
| BCE-PA | BCE Inc Pref AA | 5.6668 | 0.2394 | 4.41 | 14.6 K | 82.74 K | |
| LGD | Liberty Gold Corp | 12.80 | 0.52 | 4.23 | 26.77 K | 342.67 K | |
| MFC | Manulife Fin | 10.2409 | 0.3974 | 4.04 | 6.54 M | 66.94 M | |
| MTL | Mullen Group Ltd | 4.5727 | 0.1759 | 4 | 437.7 K | 2 M | |
| TXP | Touchstone Exploration Inc | 26.4383 | 0.9927 | 3.9 | 225.55 K | 5.96 M | |
| PTM | Platinum Group Metals Ltd | 160.00 | 6.00 | 3.9 | 346 | 55.36 K | |
| CM | Canadian Imperial Bank of Commerce | 10.4489 | 0.3748 | 3.72 | 5.62 M | 58.68 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1709 | 0.1455 | 3.61 | 49.05 K | 204.57 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.0085 | 0.1032 | 3.55 | 37.41 K | 112.56 K | |
| GTE | Gran Tierra Energy Inc | 32.20 | 1.10 | 3.54 | 75.43 K | 2.43 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.8932 | 0.3988 | 3.47 | 182.11 K | 2.17 M | |
| POW | Power Corp of Canada Sv | 8.742 | 0.2874 | 3.4 | 1.1 M | 9.62 M | |
| MX | Methanex Corp | 9.0311 | 0.2944 | 3.37 | 340.63 K | 3.08 M | |
| TA | Transalta Corp | 12.0829 | 0.3903 | 3.34 | 684.42 K | 8.27 M | |
| CLS | Celestica Inc Sv | 5.89 | 0.19 | 3.33 | 998.9 K | 5.88 M | |
| WPRT | Westport Fuel Systems Inc | 50.00 | 1.60 | 3.31 | 7.94 K | 396.8 K | |
| AETR | Aetherion Technologies Inc. | 50.00 | 1.60 | 3.31 | 7.94 K | 396.8 K | |
| TRI | Thomson Reuters Corp | 20.115 | 0.6281 | 3.22 | 1.02 M | 20.52 M | |
| BHC | Bausch Health Companies Inc | 10.0175 | 0.3049 | 3.14 | 504.44 K | 5.05 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.2196 | 0.0937 | 3 | 23.68 K | 76.22 K | |
| ABX | Barrick Mining Corp | 30.5497 | 0.8832 | 2.98 | 7.32 M | 223.53 M | |
| FTT | Finning Intl | 7.7451 | 0.2239 | 2.98 | 805.61 K | 6.24 M | |
| SII | Sprott Inc | 22.322 | 0.6048 | 2.78 | 18.93 K | 422.56 K | |
| TRP | TC Energy Corp | 12.9338 | 0.3451 | 2.74 | 2.25 M | 29.11 M | |
| BCE-PH | Bce Inc Pref H | 6.0338 | 0.1581 | 2.69 | 3.9 K | 23.53 K | |
| HPS-A | Hammond Power Solutions Inc | 3.9749 | 0.1034 | 2.67 | 5.7 K | 22.66 K | |
| RCI-B | Rogers Communications Inc | 17.3852 | 0.4413 | 2.6 | 1.62 M | 28.19 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.5365 | 0.1394 | 2.58 | 74.22 K | 410.92 K | |
| GIL | Gildan Activewear Inc | 4.5672 | 0.1142 | 2.56 | 1.78 M | 8.14 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.8446 | 0.1704 | 2.55 | 2.96 M | 20.28 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.4809 | 0.1087 | 2.49 | 10.54 K | 47.23 K | |
| CGO | Cogeco Inc Sv | 12.1862 | 0.2948 | 2.48 | 108.92 K | 1.33 M | |
| VNP | 5N Plus Inc | 4.20 | 0.10 | 2.44 | 97.9 K | 411.18 K | |
| GWO | Great-West Lifeco Inc | 8.90 | 0.211 | 2.43 | 985.97 K | 8.78 M | |
| TD | Toronto-Dominion Bank | 10.3318 | 0.2396 | 2.37 | 9.95 M | 102.84 M | |
| FNV | Franco-Nevada Corp | 15.6022 | 0.3518 | 2.31 | 276.2 K | 4.31 M | |
| NPI | Northland Power Inc | 3.544 | 0.0798 | 2.3 | 123.56 K | 437.9 K | |
| MG | Magna International Inc | 5.4071 | 0.1172 | 2.22 | 1.63 M | 8.82 M | |
| WN | George Weston Limited | 14.0008 | 0.2981 | 2.18 | 627.27 K | 8.78 M | |
| IGM | Igm Financial Inc | 11.5822 | 0.2286 | 2.01 | 307.27 K | 3.56 M | |
| CFW | Calfrac Well Services Ltd | 249.75 | 4.75 | 1.94 | 8.56 K | 2.14 M | |
| RY | Royal Bank of Canada | 17.6504 | 0.3287 | 1.9 | 6.72 M | 118.6 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 23.4723 | 42.77 B | 1.5152 | 6.9 | 1.09 M | 25.7 M |
| BRDCY | Bridgestone Corporation | 4.8015 | 33.02 B | 0.1458 | 3.13 | 4.21 K | 20.2 K |
| LNWO | Light & Wonder, Inc. | 16.57 | 6.2 B | 1.44 | 9.52 | 895.5 K | 14.84 M |
| HOS | Hornbeck Offshore Services, Inc | 7.16 | 1.82 B | 0.40 | 5.92 | 1.32 M | 9.44 M |
| GAMI | GAMCO Investors Inc | 12.0852 | 536.94 M | 1.4584 | 13.72 | 249.02 K | 3.01 M |
| NTPIF | Nam Tai Property Inc. | 5.93 | 262.33 M | 0.29 | 5.14 | 263.19 K | 1.56 M |
| ONEI | OneMeta AI | 650.00 | 7.28 M | 50.00 | 8.33 | 5 | 3.25 K |
| ICBU | Imd Companies | 25.00 | 2.28 M | 19.50 | 354.55 | 4.23 M | 105.71 M |
| FCGD | First Colombia Gold Corp | 205.0001 | 978.13 K | 15.00 | 7.89 | 35 | 7.18 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | 2.2501 | 150.01 | 66 | 247.51 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.73 | 14.07 K | 0.23 | 6.57 | 228.67 K | 852.92 K |
| CDVIQ | Cal Dive International Inc | 6.25 | 9.86 K | 0.14 | 2.29 | 646.14 K | 4.04 M |
| CBRI | CMTSU Liquidation Inc | 4.15 | 8.16 K | 0.31 | 8.07 | 277.62 K | 1.15 M |
| CGLO | Hash Labs Inc | 80.00 | 7.64 K | 32.00 | 66.67 | 45.19 K | 3.62 M |
| CGIP | Celadon Group Inc | 5.4409 | 5.66 K | 0.4445 | 8.9 | 196.5 K | 1.07 M |
| SIMPQ | Simply Inc | 77.50 | 1.55 K | 15.00 | 24 | 249 | 19.3 K |
| CYRNQ | CYRNQ | 32.802 | 799 | 1.202 | 3.8 | 1.84 K | 60.52 K |
| PROT | Proteonomix Inc | 6.80 | 791 | 0.90 | 15.25 | 19.45 K | 132.26 K |
| PRXIQ | Premier Exhibitions Inc | 16.90 | 491 | 0.30 | 1.81 | 6.03 K | 101.97 K |
| SYNE | Synthesis Energy Systems Inc | 49.92 | 157 | 2.56 | 5.41 | 2.29 K | 114.37 K |
| PEHD | Perigee Holdings Inc. | 500.00 | 130 | 20.00 | 4.17 | 7 | 3.5 K |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | 180.1802 | 25 | 2 | 1.8 K |
| ESNC | EnSync Inc | 9.00 | 1 | 0.50 | 5.88 | 2.51 K | 22.63 K |
| IGNT | Ingen Technologies Inc | 3900.00 | 2100.00 | 116.67 | 4 | 15.6 K | |
| BAJFF | Camrova Resources Inc | 3.80 | 0.91 | 31.49 | 2.51 K | 9.53 K | |
| CBKCQ | Christopher & Banks Corporation | 3.6973 | 0.3961 | 12 | 246.66 K | 911.98 K | |
| DKTS | Top Shelf Brands Holdings Corp | 13.50 | 0.85 | 6.72 | 100 | 1.35 K | |
| ESINQ | ITT Educational Services Inc | 85.98 | 5.15 | 6.37 | 882.74 K | 75.9 M | |
| HDYNQ | Hyperdynamics Corporation | 6.24 | 0.08 | 1.3 | 3.65 K | 22.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 70.00 | 6.09 M | 20.00 | 40 | 1.65 K | 115.71 K |
| QGR | Q-Gold Resources Ltd | 38.40 | 19.20 | 100 | 13 | 499.2 | |
| KLE-H | Kingsland Energy Corp | 11.20 | 4.80 | 75 | 113 | 1.27 K | |
| IMM | International Metals Mining Corp. | 78.7499 | 31.4999 | 66.67 | 16 | 1.26 K | |
| IMR | iMetal Resources Inc | 300.00 | 100.00 | 50 | 15 | 4.5 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | 60.00 | 50 | 12 | 2.16 K | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | 10.00 | 50 | 70 | 2.1 K | |
| OYL | CGX Energy Inc | 6.00 | 1.50 | 33.33 | 254.56 K | 1.53 M | |
| REVX | Rev Exploration Corp. | 4.00 | 1.00 | 33.33 | 2.6 K | 10.39 K | |
| MOON | Blue Moon Metals Inc | 4.00 | 1.00 | 33.33 | 1.19 K | 4.76 K | |
| FMN | Fidelity Minerals Corp | 15.00 | 3.75 | 33.33 | 13 | 195 | |
| MUR | Murchison Minerals Ltd | 12.50 | 2.50 | 25 | 1.61 K | 20.15 K | |
| AXL | Arrow Exploration Corp | 8.547 | 1.7094 | 25 | 418 K | 3.57 M | |
| EGT | Eguana Technologies Inc | 11.00 | 2.00 | 22.22 | 233 | 2.56 K | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 185 K | 832.5 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | 1.00 | 20 | 1.17 K | 7.02 K | |
| KEEK | Personas Social Incorporated | 90.00 | 15.00 | 20 | 25 | 2.25 K | |
| SLG | PetroTal Corp | 7.9705 | 1.0628 | 15.39 | 3.55 M | 28.33 M | |
| AVCR | Avricore Health Inc | 4.80 | 0.60 | 14.29 | 983 | 4.72 K | |
| WPG | West Point Gold Corp. | 4.00 | 0.50 | 14.29 | 1.52 K | 6.08 K | |
| MAX | Max Resource Corp | 10.80 | 1.20 | 12.5 | 350 | 3.78 K | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | 2.0833 | 12.5 | 256 | 4.8 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 200 | 3 K | |
| BAV-H | Bravern Ventures Ltd | 5.3999 | 0.30 | 5.88 | 666 | 3.6 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | 0.1992 | 5.26 | 5.61 K | 22.33 K | |
| OPW | Opawica Explorations Inc | 648.00 | 24.00 | 3.85 | 4 K | 2.59 M | |
| COV | Covalon Technologies Ltd | 3.36 | 0.0933 | 2.86 | 4.8 K | 16.13 K | |
| RET-A | Reitmans (Canada) Limited | 5.5545 | 0.1508 | 2.79 | 90.36 K | 501.9 K |