Loser Valuations for 3 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 3 May 2006 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 | 41.3613 | 63.05 B | -0.6212 | -1.48 | 365.3 K | 15.11 M |
| IMO | Imperial Oil Ltd | 24.5123 | 60.75 B | -0.2768 | -1.12 | 271.8 K | 6.66 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5581 | 3.74 B | -0.1586 | -2.06 | 159.4 K | 1.2 M |
| SEB | Seaboard Corporation | 1571.687 | 3.59 B | -57.6766 | -3.54 | 3.2 K | 5.03 M |
| NHC | National Healthcare Corp | 25.6759 | 3.26 B | -0.6093 | -2.32 | 4.6 K | 118.11 K |
| PRK | Park National Corp | 40.3248 | 3.19 B | -0.3976 | -0.98 | 11.3 K | 455.67 K |
| NG | Novagold Resources Inc | 14.2842 | 2.47 B | -0.6057 | -4.07 | 565.3 K | 8.07 M |
| DNN | Denison Mines Corp | 3.4508 | 1.87 B | -0.1006 | -2.83 | 85.1 K | 293.68 K |
| TMP | Tompkinstrustco | 20.0669 | 1.44 B | -0.4934 | -2.4 | 7.48 K | 150.1 K |
| REPX | Riley Exploration Permian Inc | 174.3353 | 982.19 M | -3.7491 | -2.11 | 11.69 K | 2.04 M |
| USAS | Americas Silver Corp | 38.10 | 845.39 M | -2.70 | -6.62 | 1.5 K | 57.15 K |
| ASM | Avino Silver & Gold | 3.49 | 727.66 M | -0.18 | -4.9 | 102.2 K | 356.68 K |
| VGZ | Vista Gold Corp | 9.35 | 401.42 M | -0.33 | -3.41 | 483.9 K | 4.52 M |
| GTE | Gran Tierra Energy Inc | 45.10 | 335.07 M | -2.70 | -5.65 | 6.01 K | 271.28 K |
| NAK | Northern Dynasty Minerals | 7.63 | 295.17 M | -0.20 | -2.55 | 352.4 K | 2.69 M |
| TRX | Tanzanian Royalty Exploration Corp | 8.10 | 288.18 M | -0.15 | -1.82 | 1 M | 8.12 M |
| FRD | Friedman Industries Inc | 6.0886 | 271.5 M | -0.1751 | -2.8 | 45.6 K | 277.64 K |
| BKTI | Bk Technologies Inc | 28.7276 | 231.98 M | -1.4613 | -4.84 | 100.82 K | 2.9 M |
| NEN | New England Realty Associates | 13.018 | 152.43 M | -0.0783 | -0.6 | 14.4 K | 187.46 K |
| USBC | USBC, Inc. | 7200.00 | 140.28 M | -360.00 | -4.76 | 3 | 21.6 K |
| PLG | Platinum Group Metals Ltd | 178.00 | 135.56 M | -6.00 | -3.26 | 386 | 68.71 K |
| LODE | Comstock Mining Inc | 590.00 | 108.76 M | -90.00 | -13.24 | 370 | 218.3 K |
| EP | Empire Petroleum Corp | 8.8764 | 102.76 M | -1.7753 | -16.67 | 2.21 K | 19.6 K |
| STXS | Stereotaxis Inc | 105.1055 | 85.02 M | -7.0383 | -6.28 | 48.95 K | 5.15 M |
| TRT | Trio-Tech International | 3.3197 | 55.41 M | -0.0488 | -1.45 | 7.4 K | 24.57 K |
| WWR | Westwater Resources | 32280.0059 | 52.55 M | -2519.9863 | -7.24 | 112 | 3.62 M |
| AGIG | AGIG | 504.966 | 35.34 M | -27.6529 | -5.19 | 257 | 129.78 K |
| COHN | Cohen & CO Inc | 164.314 | 32.79 M | -1.9561 | -1.18 | 1.02 K | 167.44 K |
| NNVC | Nanoviricides Inc | 141.40 | 31.41 M | -4.90 | -3.35 | 943 | 133.34 K |
| CKX | Ckx Lands | 10.2448 | 31.31 M | -0.3402 | -3.21 | 600 | 6.15 K |
| JOB | General Employment Enterprises | 14.51 | 23.48 M | -0.178 | -1.21 | 2.22 K | 32.21 K |
| INUV | Inuvo Inc | 204.00 | 4.57 M | -5.00 | -2.39 | 162 | 33.05 K |
| GBR | New Concept Energy Inc | 3.25 | 4.05 M | -0.05 | -1.52 | 800 | 2.6 K |
| PW | Power REIT | 6.5262 | 2.45 M | -0.0797 | -1.21 | 800 | 5.22 K |
| IPB | Merrill Lynch & Company | 6.0322 | -0.0727 | -1.19 | 3.3 K | 19.91 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 49.68 | 102.24 M | -5.67 | -10.24 | 8.7 K | 432.32 K |
| FTEL | First Tellurium Corp. | 19.25 | 757.43 K | -0.75 | -3.75 | 60 | 1.16 K |
| NP | NorthPalm Capital Corp | 49.00 | -3.50 | -6.67 | 596 | 29.2 K | |
| DWTZ | Data Watts Partners Inc. | 201.60 | -5.60 | -2.7 | 65 | 13.1 K | |
| LINE | Linear Minerals Corp. | 913.90 | -12.35 | -1.33 | 322 | 294.28 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 72.28 | 623.54 B | -2.33 | -3.12 | 119.11 K | 8.61 M |
| SI | Silver | 13.795 | 1 B | -0.415 | -2.92 | 28.98 K | 399.78 K |
| CL | Crude Oil | 72.28 | -2.33 | -3.12 | 119.11 K | 8.61 M | |
| BZ | Brent Crude | 73.32 | -1.55 | -2.07 | 84.49 K | 6.19 M | |
| KC | Coffee | 108.85 | -1.50 | -1.36 | 35 | 3.81 K | |
| CC | Cocoa | 1506.00 | -9.00 | -0.59 | 9 | 13.55 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.1586 | 3.89 T | -0.5858 | -3.5 | 211.43 M | 3.42 B |
| ASML | ASML Holding N.V. ADR | 20.164 | 576.26 B | -0.1318 | -0.65 | 2.43 M | 48.93 M |
| INTC | Intel Corp | 11.3366 | 317.09 B | -0.1952 | -1.69 | 67.18 M | 761.55 M |
| AZN | Astrazeneca Plc ADR | 23.5799 | 286.07 B | -0.387 | -1.61 | 592 K | 13.96 M |
| ISRG | Intuitive Surg Inc | 13.7044 | 153.77 B | -0.1467 | -1.06 | 12.2 M | 167.24 M |
| ADP | Automatic Data Processing, Inc. | 20.7682 | 122.35 B | -0.2169 | -1.03 | 2.96 M | 61.45 M |
| SBUX | Starbucks Corporation | 14.9358 | 121.35 B | -0.188 | -1.24 | 14.94 M | 223.18 M |
| STX | Seagate Technology | 12.7988 | 121.27 B | -0.0821 | -0.64 | 5.74 M | 73.43 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.6826 | 115.9 B | -0.1322 | -0.61 | 1.52 M | 32.99 M |
| CME | CME Group Inc | 44.3865 | 113.81 B | -0.9781 | -2.16 | 4.64 M | 206.18 M |
| EQIX | Equinix Inc | 45.4859 | 104.31 B | -0.9757 | -2.1 | 397.8 K | 18.09 M |
| ADBE | Adobe Systems Inc | 35.06 | 94.61 B | -3.29 | -8.58 | 26.88 M | 942.26 M |
| INTU | Intuit Inc | 24.342 | 91.31 B | -0.15 | -0.61 | 2.27 M | 55.2 M |
| CMCSA | Comcast Corporation | 6.2594 | 89.34 B | -0.0397 | -0.63 | 38.86 M | 243.26 M |
| SNPS | Synopsys Inc | 21.66 | 87.23 B | -0.18 | -0.82 | 1.13 M | 24.53 M |
| AEP | American Electric Power Company | 15.1215 | 70.34 B | -0.1414 | -0.93 | 4.29 M | 64.91 M |
| KMB | Kimberly-Clark Corp | 38.036 | 67.15 B | -0.1944 | -0.51 | 2.11 M | 80.12 M |
| NDAQ | Nasdaq Inc | 9.3336 | 60.2 B | -0.0656 | -0.7 | 7.48 M | 69.8 M |
| IDXX | Idexx Laboratories | 19.75 | 55.48 B | -0.34 | -1.69 | 1.41 M | 27.91 M |
| ADSK | Autodesk Inc | 39.82 | 55.26 B | -0.67 | -1.65 | 4.91 M | 195.56 M |
| EBAY | Ebay Inc | 12.756 | 53.08 B | -0.2128 | -1.64 | 29.48 M | 376.08 M |
| BKR | Baker Hughes A Ge Co. Cl A | 41.5215 | 49.1 B | -0.4686 | -1.12 | 5.55 M | 230.32 M |
| ROP | Roper Industries | 43.1555 | 47.54 B | -0.454 | -1.04 | 597.8 K | 25.8 M |
| TTWO | Take-Two Interactive Software | 16.3089 | 42.65 B | -0.36 | -2.16 | 805.86 K | 13.14 M |
| PAYX | Paychex Inc | 20.4617 | 41.18 B | -0.3253 | -1.56 | 1.27 M | 25.94 M |
| ACGL | Arch Capital Grp Ltd | 6.4978 | 35.68 B | -0.0528 | -0.81 | 3.28 M | 21.32 M |
| VOD | Vodafone Grp Plc ADR | 8.0278 | 35.61 B | -0.0901 | -1.11 | 1.08 M | 8.66 M |
| ILMN | Illumina Inc | 14.5477 | 31.3 B | -0.2918 | -1.97 | 761.13 K | 11.07 M |
| EXPE | Expedia Group Inc | 23.9923 | 30.59 B | -0.1716 | -0.71 | 931.4 K | 22.35 M |
| FCNCA | First Citizens Bancs | 173.1176 | 25.71 B | -1.358 | -0.78 | 5.6 K | 969.46 K |
| UTHR | United Therapeutic | 27.515 | 25.18 B | -0.735 | -2.6 | 2.68 M | 73.76 M |
| TROW | T Rowe Price Group | 22.0696 | 23.24 B | -0.1455 | -0.65 | 870.4 K | 19.21 M |
| PTC | Ptc Inc | 14.40 | 21.29 B | -0.11 | -0.76 | 962.19 K | 13.86 M |
| LNT | Alliant Energy Corp | 7.9899 | 19.04 B | -0.0763 | -0.95 | 755.2 K | 6.03 M |
| PAA | Plains All American Pipeline LP | 5.3409 | 17.3 B | -0.0276 | -0.51 | 394.6 K | 2.11 M |
| NBIX | Neurocrine Bioscienc | 52.11 | 16.94 B | -2.04 | -3.77 | 2.86 M | 149.14 M |
| APA | Apa Corp | 51.1356 | 16.26 B | -0.4908 | -0.95 | 4.11 M | 210.35 M |
| PAAS | Pan Amer Silver Corp | 17.6627 | 15.46 B | -0.9147 | -4.92 | 4.14 M | 73.05 M |
| LECO | Lincoln Elec Hld | 19.2135 | 15.32 B | -0.1306 | -0.68 | 290 K | 5.57 M |
| CHKP | Check Point Software | 19.41 | 15.03 B | -0.10 | -0.51 | 1.55 M | 30.08 M |
| TRMB | Trimble Navigation | 11.80 | 12.76 B | -0.1325 | -1.11 | 1.09 M | 12.9 M |
| TXRH | Texas Roadhouse Inc | 11.402 | 12.21 B | -0.1504 | -1.3 | 528.61 K | 6.03 M |
| COO | Cooper Companies | 13.1208 | 11.91 B | -0.1679 | -1.26 | 2.26 M | 29.71 M |
| ALGN | Align Technology | 8.36 | 11.86 B | -0.41 | -4.68 | 670.45 K | 5.6 M |
| BMRN | Biomarin Pharmaceuticals | 12.03 | 11.09 B | -0.17 | -1.39 | 1.5 M | 18 M |
| UHAL | A M E R C O | 9.0723 | 10.72 B | -0.0891 | -0.97 | 514 K | 4.66 M |
| SIRI | Sirius XM Holdings | 37.4988 | 10.72 B | -1.2711 | -3.28 | 6.01 M | 225.2 M |
| WTFC | Wintrust Financial Corp | 40.5112 | 10.49 B | -0.7142 | -1.73 | 192.48 K | 7.8 M |
| SSB | South State Cp | 21.3974 | 10.11 B | -0.2069 | -0.96 | 6.51 K | 139.3 K |
| TTEK | Tetra Tech Inc | 3.531 | 9.84 B | -0.0728 | -2.02 | 1.03 M | 3.64 M |
| HSIC | Henry Schein Inc | 18.0339 | 9.53 B | -0.341 | -1.86 | 624.33 K | 11.26 M |
| MTCH | Match Group Inc | 6.5902 | 9.47 B | -0.1129 | -1.68 | 12.76 M | 84.11 M |
| BRKR | Bruker Corp | 5.1774 | 9.41 B | -0.5273 | -9.24 | 297.2 K | 1.54 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 9.38 B | -0.2964 | -5.55 | 1.22 K | 6.13 K |
| RMBS | Rambus Inc | 35.77 | 8.81 B | -1.57 | -4.2 | 8.83 M | 316.02 M |
| WYNN | Wynn Resorts Ltd | 39.0971 | 8.76 B | -0.7921 | -1.99 | 1.5 M | 58.5 M |
| FCFS | First Cash Fin Svcs | 17.5854 | 7.92 B | -0.2528 | -1.42 | 437.96 K | 7.7 M |
| IDCC | Interdigital Inc | 18.9551 | 7.43 B | -0.2035 | -1.06 | 523.29 K | 9.92 M |
| URBN | Urban Outfitters Inc | 22.18 | 7.4 B | -0.27 | -1.2 | 5.39 M | 119.65 M |
| SLAB | Silicon Labs Inc | 46.49 | 7.39 B | -0.52 | -1.11 | 1.54 M | 71.81 M |
| FORM | Formfactor Inc | 41.76 | 6.85 B | -0.98 | -2.29 | 495.88 K | 20.71 M |
| CHDN | Churchill Downs IN | 5.5919 | 6.84 B | -0.1083 | -1.9 | 187.16 K | 1.05 M |
| CPB | Campbell Soup Company | 17.3623 | 6.79 B | -0.1016 | -0.58 | 691.5 K | 12.01 M |
| PPC | Pilgrim's Pride | 17.1888 | 6.7 B | -0.444 | -2.52 | 2.66 M | 45.7 M |
| RIOT | Riot Blockchain Inc | 353.1429 | 6.57 B | -19.2623 | -5.17 | 45 | 15.89 K |
| KTOS | Kratos Defns | 41.80 | 6.38 B | -0.50 | -1.18 | 52.94 K | 2.21 M |
| CWST | Casella Waste Sys | 15.65 | 6.38 B | -0.19 | -1.2 | 138.77 K | 2.17 M |
| WFRD | Weatherford International Plc | 54.3498 | 6.27 B | -0.3599 | -0.66 | 5.93 M | 322.36 M |
| GBCI | Glacier Bancorp Inc | 10.8261 | 6.27 B | -0.0602 | -0.55 | 224.1 K | 2.43 M |
| LGND | Ligand Pharm | 29.9509 | 6.18 B | -1.5116 | -4.8 | 231.29 K | 6.93 M |
| SIGI | Selective Ins Group | 17.9323 | 6.12 B | -0.346 | -1.89 | 429.01 K | 7.69 M |
| CZR | Caesars Entertainment Inc | 9.80 | 5.98 B | -0.21 | -2.1 | 117.32 K | 1.15 M |
| BCPC | Balchem Cp | 9.4279 | 5.52 B | -0.1205 | -1.26 | 22.95 K | 216.37 K |
| AUB | Atlantic Union Bancshares Corp | 15.4914 | 5.51 B | -0.1562 | -1 | 7.26 K | 112.47 K |
| VEON | Veon Ltd ADR | 120.4612 | 5.45 B | -1.545 | -1.27 | 87.5 K | 10.54 M |
| POWL | Powell Inds Inc | 17.2847 | 5.2 B | -0.3846 | -2.18 | 11.71 K | 202.33 K |
| MMSI | Merit Medical Sys | 8.888 | 5.19 B | -0.056 | -0.63 | 297.94 K | 2.65 M |
| PSMT | Pricesmart Inc | 7.363 | 5.1 B | -0.0698 | -0.94 | 55.01 K | 405 K |
| LIVN | Livanova Plc OR Sh | 24.18 | 5.03 B | -1.06 | -4.2 | 636.91 K | 15.4 M |
| CVCO | Cavco Inds Inc | 45.89 | 4.92 B | -0.46 | -0.99 | 51.14 K | 2.35 M |
| IONS | Ionis Pharmaceuticals | 8.06 | 4.84 B | -0.08 | -0.98 | 599.8 K | 4.83 M |
| CAMT | Camtek Ltd | 5.696 | 4.75 B | -0.0557 | -0.97 | 11.28 K | 64.25 K |
| TCBI | Texas Capital Bncsh | 22.8307 | 4.4 B | -0.2161 | -0.94 | 65.88 K | 1.5 M |
| GLNG | Golar Lng Ltd | 6.3979 | 4.39 B | -0.2143 | -3.24 | 72.64 K | 464.77 K |
| FFIN | First Finl Bkshs Inc | 3.909 | 4.33 B | -0.0483 | -1.22 | 154.8 K | 605.11 K |
| IPAR | Inter Parfums Inc | 8.8636 | 4.27 B | -0.0935 | -1.04 | 23.77 K | 210.66 K |
| IBOC | Intl Bancshares | 15.994 | 4.21 B | -0.1407 | -0.87 | 49.77 K | 796.1 K |
| PTEN | Patterson-Uti Energy | 23.2387 | 4.16 B | -1.0924 | -4.49 | 5.1 M | 118.43 M |
| INDB | Independent Bk Corp | 18.662 | 3.91 B | -0.1672 | -0.89 | 61.1 K | 1.14 M |
| DORM | Dorman Products Inc | 4.9225 | 3.9 B | -0.067 | -1.34 | 11.4 K | 56.1 K |
| RNST | Renasant Corp | 13.64 | 3.63 B | -0.1294 | -0.94 | 29.4 K | 401.03 K |
| IEP | Icahn Enterprises | 6.6096 | 3.59 B | -0.1038 | -1.55 | 3.19 K | 21.07 K |
| LBTYA | Liberty Global Ord A | 4.4137 | 3.58 B | -0.0282 | -0.63 | 1.46 M | 6.43 M |
| LBTYK | Liberty Global Ord C | 4.4137 | 3.5 B | -0.0335 | -0.75 | 1.8 M | 7.93 M |
| FFBC | First Finl Bncp [Oh] | 6.656 | 3.43 B | -0.1062 | -1.57 | 101.08 K | 672.8 K |
| CENX | Century Aluminum C | 49.98 | 3.37 B | -0.79 | -1.56 | 701.41 K | 35.06 M |
| PPLI | People Incorporated | 4.1375 | 3.28 B | -0.0709 | -1.68 | 20.39 M | 84.38 M |
| BELFB | BEL Fuse Inc Cl B | 24.3971 | 3.26 B | -0.365 | -1.47 | 18 K | 439.15 K |
| SBCF | Seacoast Banking Cp | 108.7356 | 3.25 B | -0.6849 | -0.63 | 7.76 K | 843.79 K |
| ARLP | Alliance Resource Pt | 4.1756 | 3.25 B | -0.1036 | -2.42 | 303.43 K | 1.27 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 88700.00 | 1.26 T | -580.00 | -0.65 | 210 | 18.63 M |
| XOM | Exxon Mobil Corporation | 35.1299 | 695.87 B | -0.4957 | -1.39 | 22.93 M | 805.35 M |
| JNJ | Johnson & Johnson | 32.68 | 687.89 B | -0.1792 | -0.55 | 9.38 M | 306.46 M |
| CVX | Chevron Corp | 28.6714 | 429.06 B | -0.4169 | -1.43 | 8.68 M | 248.99 M |
| KO | Coca-Cola Company | 11.413 | 426.96 B | -0.0871 | -0.76 | 14.31 M | 163.36 M |
| PG | Procter & Gamble Company | 33.9032 | 393.56 B | -1.1397 | -3.25 | 28.76 M | 975.06 M |
| ORCL | Oracle Corporation | 11.6884 | 390.8 B | -0.0898 | -0.76 | 40.81 M | 476.98 M |
| UNH | Unitedhealth Group Inc | 36.2614 | 365.09 B | -1.5326 | -4.06 | 23.88 M | 865.76 M |
| MRK | Merck & Company | 16.1528 | 364.26 B | -0.1561 | -0.96 | 7.98 M | 128.94 M |
| HSBC | HSBC Holdings Plc ADR | 32.444 | 306.37 B | -0.2604 | -0.8 | 489.8 K | 15.89 M |
| NVS | Novartis Ag ADR | 24.7723 | 303.12 B | -0.4722 | -1.87 | 1.53 M | 37.88 M |
| MS | Morgan Stanley | 34.2139 | 297.99 B | -0.3885 | -1.12 | 3.02 M | 103.41 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.66 | 280.16 B | -1.42 | -2.03 | 1.13 M | 77.47 M |
| RY | Royal Bank of Canada | 19.4494 | 280.08 B | -0.1749 | -0.89 | 138.9 K | 2.7 M |
| SAP | SAP Ag ADR | 38.7721 | 271.12 B | -0.4409 | -1.12 | 1.15 M | 44.74 M |
| TTE | Totalenergies Se ADR | 12.792 | 199 B | -0.206 | -1.58 | 1.23 M | 15.72 M |
| DE | Deere & Company | 30.9516 | 181.6 B | -0.2116 | -0.68 | 3.37 M | 104.22 M |
| UNP | Union Pacific Corp | 15.4917 | 179.73 B | -0.1312 | -0.84 | 5.21 M | 80.74 M |
| CRM | Salesforce.com Inc | 8.4509 | 179.28 B | -0.1725 | -2 | 12.14 M | 102.57 M |
| NEE | Nextera Energy | 5.9143 | 178.52 B | -0.0736 | -1.23 | 13.48 M | 79.71 M |
| SAN | Banco Santander ADR | 4.5628 | 175.9 B | -0.0388 | -0.84 | 178.2 K | 813.09 K |
| COP | ConocoPhillips | 26.4711 | 168.22 B | -0.6588 | -2.43 | 11.35 M | 300.58 M |
| T | American Telephone and Telegraph Inc. | 5.7019 | 149.41 B | -0.0373 | -0.65 | 9.91 M | 56.5 M |
| TJX | TJX Companies | 4.4917 | 147.8 B | -0.0998 | -2.17 | 23.66 M | 106.29 M |
| UL | Unilever Plc ADR | 13.6501 | 142.57 B | -0.342 | -2.44 | 1.03 M | 14.11 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.2141 | 141.8 B | -0.1153 | -1.57 | 197.78 K | 1.43 M |
| SCCO | Southern Copper Corp | 6.3464 | 140.01 B | -0.2074 | -3.16 | 13.91 M | 88.29 M |
| LMT | Lockheed Martin Corp | 42.6036 | 137.69 B | -0.5442 | -1.26 | 1.5 M | 63.79 M |
| PGR | Progressive Corp | 13.8344 | 136.6 B | -0.0766 | -0.55 | 3.15 M | 43.62 M |
| RIO | Rio Tinto Plc ADR | 16.5705 | 134.92 B | -0.2451 | -1.46 | 1.02 M | 16.84 M |
| BTI | British American Tobacco Industries ADR | 8.5381 | 132.94 B | -0.1376 | -1.59 | 182.2 K | 1.56 M |
| MDT | Medtronic Inc | 30.7448 | 131.57 B | -0.6531 | -2.08 | 6.8 M | 208.97 M |
| LOW | Lowe's Companies | 22.1362 | 127.77 B | -0.1242 | -0.56 | 5.42 M | 119.89 M |
| MCK | Mckesson Corp | 40.7549 | 127.33 B | -0.5845 | -1.41 | 1.52 M | 62.06 M |
| IBN | Icici Bank Ltd ADR | 4.1466 | 123.94 B | -0.0395 | -0.94 | 9.88 M | 40.97 M |
| BMO | Bank of Montreal | 23.1399 | 120.42 B | -0.2729 | -1.17 | 22.5 K | 520.65 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.4646 | 118.19 B | -0.0323 | -0.59 | 8.18 M | 44.68 M |
| BP | BP Plc ADR | 26.0486 | 117.71 B | -0.4338 | -1.64 | 3.89 M | 101.21 M |
| NEM | Newmont Mining Corp | 38.2179 | 117.57 B | -1.0904 | -2.77 | 11.95 M | 456.54 M |
| BNS | Bank of Nova Scotia | 16.169 | 112.79 B | -0.1965 | -1.2 | 39.1 K | 632.21 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.6759 | 109.75 B | -0.1016 | -1.04 | 5.17 M | 50.03 M |
| SO | Southern Company | 13.1444 | 108.96 B | -0.171 | -1.28 | 2.15 M | 28.25 M |
| VLO | Valero Energy Corp | 37.3588 | 105.93 B | -0.9881 | -2.58 | 13.16 M | 491.53 M |
| EQNR | Equinor ASA ADR | 12.8395 | 101.63 B | -0.0914 | -0.71 | 403.6 K | 5.18 M |
| CNQ | Canadian Natural Resources | 8.0225 | 101.25 B | -0.135 | -1.65 | 5.8 M | 46.53 M |
| DUK | Duke Energy Corp | 19.9432 | 100.71 B | -0.2451 | -1.21 | 2.22 M | 44.26 M |
| ING | ING Groep N.V. ADR | 19.4714 | 94.22 B | -0.3003 | -1.52 | 375.6 K | 7.31 M |
| ELV | Elevance Health Inc | 53.6525 | 92.84 B | -3.5742 | -6.25 | 15.55 M | 834.05 M |
| BN | Brookfield Corporation | 4.0905 | 91.46 B | -0.0339 | -0.82 | 2.88 M | 11.8 M |
| WAT | Waters Corp | 45.60 | 90.45 B | -0.39 | -0.85 | 1.21 M | 54.98 M |
| AEM | Agnico-Eagle Mines Ltd | 28.0482 | 90.21 B | -0.5918 | -2.07 | 2.15 M | 60.24 M |
| MCO | Moody's Corp | 46.7115 | 87.63 B | -0.2465 | -0.52 | 3.68 M | 171.91 M |
| ECL | Ecolab Inc | 29.9558 | 86.74 B | -0.1821 | -0.6 | 344.4 K | 10.32 M |
| FCX | Freeport-Mcmoran Inc | 20.5683 | 85.01 B | -0.5278 | -2.5 | 8.24 M | 169.54 M |
| NGG | National Grid Transco Plc ADR | 15.6837 | 84.74 B | -0.125 | -0.79 | 27.94 K | 438.17 K |
| EOG | Eog Resources | 25.111 | 82.09 B | -0.3597 | -1.41 | 6.1 M | 153.25 M |
| E | Eni S.P.A. ADR | 17.4771 | 81.86 B | -0.2214 | -1.25 | 366.5 K | 6.41 M |
| SU | Suncor Energy Inc | 25.7065 | 80.49 B | -0.3918 | -1.5 | 4.77 M | 122.53 M |
| CI | Cigna Corp | 26.9945 | 78.26 B | -4.6491 | -14.69 | 25.29 M | 682.59 M |
| SLB | Schlumberger N.V. | 47.2701 | 76.27 B | -0.4685 | -0.98 | 9.41 M | 444.99 M |
| BCS | Barclays Plc ADR | 24.9295 | 75.96 B | -0.4577 | -1.8 | 277.76 K | 6.92 M |
| FDX | Fedex Corp | 92.3141 | 75.91 B | -1.5361 | -1.64 | 2.1 M | 194.3 M |
| RELX | Relx Plc ADR | 4.4588 | 70.27 B | -0.0349 | -0.78 | 68.8 K | 306.77 K |
| DB | Deutsche Bank Ag | 64.0636 | 67.9 B | -1.4105 | -2.15 | 220.29 K | 14.11 M |
| TDG | Transdigm Group Inc | 8.8985 | 66.45 B | -0.047 | -0.53 | 110.1 K | 979.72 K |
| CAH | Cardinal Health | 30.6172 | 64.97 B | -0.2368 | -0.77 | 1.7 M | 52.08 M |
| BSX | Boston Scientific Corp | 21.66 | 64.27 B | -0.41 | -1.86 | 10.76 M | 232.97 M |
| AFL | Aflac Inc | 14.6147 | 63.12 B | -0.3063 | -2.05 | 2.6 M | 37.98 M |
| EW | Edwards Lifesciences Corp | 3.6383 | 61.61 B | -0.02 | -0.55 | 2.48 M | 9.04 M |
| WPM | Wheaton Precious Metals | 8.6758 | 59.7 B | -0.3632 | -4.02 | 2.88 M | 25.03 M |
| OXY | Occidental Petroleum Corp | 29.9572 | 58.74 B | -0.2842 | -0.94 | 7.92 M | 237.26 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.0237 | 57.24 B | -0.7414 | -2.41 | 800 | 24.02 K |
| OKE | Oneok Inc | 6.7941 | 56.58 B | -0.0437 | -0.64 | 2.89 M | 19.64 M |
| DEO | Diageo Plc ADR | 37.0306 | 56.58 B | -0.2387 | -0.64 | 241.9 K | 8.96 M |
| NKE | Nike Inc | 8.1899 | 56.43 B | -0.0445 | -0.54 | 11.99 M | 98.17 M |
| HUM | Humana Inc | 36.4863 | 54.05 B | -2.9074 | -7.38 | 4.48 M | 163.62 M |
| ETR | Entergy Corp | 15.4377 | 53.11 B | -0.2504 | -1.6 | 2.73 M | 42.19 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.8975 | 51.92 B | -0.2434 | -0.71 | 3.52 M | 119.22 M |
| LHX | L3Harris Technologies Inc | 29.6758 | 50.71 B | -0.2953 | -0.99 | 794.67 K | 23.58 M |
| VMRK | Vivmark Residential | 17.1541 | 49.69 B | -0.3651 | -2.08 | 1.89 M | 32.35 M |
| WCN | Waste Connections Inc | 6.2062 | 48.53 B | -0.0339 | -0.54 | 1.56 M | 9.69 M |
| VALE | Vale S.A. ADR | 4.6244 | 47.75 B | -0.0464 | -0.99 | 10.16 M | 46.99 M |
| F | Ford Motor Company | 3.4252 | 47.56 B | -0.0657 | -1.88 | 33.17 M | 113.6 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.1826 | 45.29 B | -0.5734 | -2.14 | 500 | 13.09 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.3511 | 44.94 B | -0.2575 | -1.19 | 1.04 M | 22.13 M |
| ED | Consolidated Edison Company of New York | 18.4082 | 44.91 B | -0.2261 | -1.21 | 1.38 M | 25.42 M |
| STM | Stmicroelectronics N.V. ADR | 11.8925 | 41.76 B | -0.1162 | -0.97 | 853 K | 10.14 M |
| KB | KB Financial Group Inc ADR | 50.6189 | 40.76 B | -1.0794 | -2.09 | 349.24 K | 17.68 M |
| EL | Estee Lauder Companies | 14.4257 | 40.49 B | -0.2133 | -1.46 | 1.67 M | 24.14 M |
| SLF | Sun Life Financial Inc | 18.1288 | 40.45 B | -0.2131 | -1.16 | 168.7 K | 3.06 M |
| MLM | Martin Marietta Materials | 83.5628 | 36.53 B | -0.5965 | -0.71 | 357.7 K | 29.89 M |
| KMB | Kimberly-Clark Corp | 38.036 | 36.33 B | -0.1944 | -0.51 | 2.11 M | 80.12 M |
| VMC | Vulcan Materials Company | 66.872 | 35.76 B | -0.5296 | -0.79 | 473.5 K | 31.66 M |
| CNC | Centene Corp | 6.2575 | 35.28 B | -0.045 | -0.71 | 3.14 M | 19.63 M |
| GFI | Gold Fields Ltd ADR | 14.3867 | 31.64 B | -0.2213 | -1.51 | 1.99 M | 28.6 M |
| TS | Tenaris S.A. ADR | 25.3224 | 30.93 B | -1.6517 | -6.12 | 4.1 M | 103.71 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.4486 | 30.83 B | -0.4193 | -1.76 | 25.2 K | 590.9 K |
| CCJ | Cameco Corp | 33.4793 | 30.81 B | -0.6378 | -1.87 | 1.64 M | 54.97 M |
| LH | Laboratory Corp of America Holdings | 46.5451 | 30.08 B | -0.2537 | -0.54 | 570 K | 26.53 M |
| PHG | Koninklijke Philips Electronics ADR | 18.9477 | 29.66 B | -0.2409 | -1.26 | 1.04 M | 19.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 234.5173 | 7.81 M | -2.7443 | -1.16 | 209 | 49.01 K |
| RIO | Rio2 Ltd | 4.20 | -0.60 | -12.5 | 667 | 2.8 K | |
| MNO | Meridian Mining UK Societas | 5.60 | -0.70 | -11.11 | 100.5 K | 562.8 K | |
| YGR | Yangarra Resources Ltd | 7.05 | -0.45 | -6 | 17.57 K | 123.85 K | |
| SKE | Skeena Resources Ltd | 70.00 | -4.00 | -5.41 | 200 | 14 K | |
| TLO | Talon Metals Corp | 24.1188 | -1.3653 | -5.36 | 3.8 K | 91.65 K | |
| EDR | Endeavour Silver Corp | 4.5001 | -0.2546 | -5.35 | 413.7 K | 1.86 M | |
| SVM | Silvercorp Metals Inc | 4.8829 | -0.2728 | -5.29 | 960.9 K | 4.69 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.2247 | -0.2263 | -5.08 | 78.62 K | 332.17 K | |
| PAAS | Pan American Silver Corp | 19.0133 | -0.9881 | -4.94 | 565.86 K | 10.76 M | |
| PTM | Platinum Group Metals Ltd | 195.00 | -10.00 | -4.88 | 429 | 83.66 K | |
| NG | Novagold Res Inc | 14.1006 | -0.7091 | -4.79 | 400.46 K | 5.65 M | |
| FRX | Fennec Pharmaceuticals Inc | 54.54 | -2.70 | -4.72 | 207 | 11.29 K | |
| AETR | Aetherion Technologies Inc. | 36.75 | -1.75 | -4.55 | 1.74 K | 64.02 K | |
| WPRT | Westport Fuel Systems Inc | 36.75 | -1.75 | -4.55 | 1.74 K | 64.02 K | |
| STC | Sangoma Technologies Corp | 3.01 | -0.14 | -4.44 | 4.29 K | 12.9 K | |
| ELR | Eastern Platinum Ltd | 15.10 | -0.70 | -4.43 | 130.61 K | 1.97 M | |
| RCI-A | Rogers Communications Inc | 12.9779 | -0.5899 | -4.35 | 820 | 10.64 K | |
| CAS | Cascades Inc | 6.1708 | -0.2751 | -4.27 | 376.94 K | 2.33 M | |
| ASM | Avino Silver and Gold Mines Ltd | 3.89 | -0.17 | -4.19 | 102.5 K | 398.73 K | |
| EDV | Endeavour Mining Corp | 59.2655 | -2.5896 | -4.19 | 5.53 K | 327.74 K | |
| WFG | West Fraser Timber CO Ltd | 16.3602 | -0.6983 | -4.09 | 170.4 K | 2.79 M | |
| WPM | Wheaton Precious Metals Corp | 9.4969 | -0.3678 | -3.73 | 1.93 M | 18.3 M | |
| S | Sherritt Intl Rv | 9.7606 | -0.3663 | -3.62 | 1.38 M | 13.48 M | |
| LUG | Lundin Gold Inc | 23.6568 | -0.851 | -3.47 | 1.31 K | 30.99 K | |
| FM | First Quantum Minerals Ltd | 9.8507 | -0.3543 | -3.47 | 371.26 K | 3.66 M | |
| HBM | Hudbay Minerals Inc | 12.8325 | -0.4497 | -3.39 | 2.39 M | 30.66 M | |
| TXP | Touchstone Exploration Inc | 16.6549 | -0.5735 | -3.33 | 134.08 K | 2.23 M | |
| TVE | Tamarack Valley Energy Ltd | 6.5595 | -0.2082 | -3.08 | 4.33 K | 28.42 K | |
| EMP-A | Empire Company Limited | 10.2683 | -0.3157 | -2.98 | 24.6 K | 252.6 K | |
| ELEF | Silver Elephant Mining Corp | 43.6585 | -1.323 | -2.94 | 1.05 K | 45.97 K | |
| TPX-B | Molson Coors Canada Inc | 23.8113 | -0.7196 | -2.93 | 16.98 K | 404.32 K | |
| ERD | Erdene Resource Development Corp | 6.12 | -0.18 | -2.86 | 11.83 K | 72.42 K | |
| BIR | Birchcliff Energy Ltd | 4.4666 | -0.1286 | -2.8 | 94.3 K | 421.2 K | |
| USA | Americas Silver Corp | 43.50 | -1.20 | -2.68 | 9.9 K | 430.65 K | |
| TOT | Total Energy Services Inc | 10.2608 | -0.2811 | -2.67 | 8.51 K | 87.36 K | |
| IMG | Iamgold Corp | 9.692 | -0.2624 | -2.64 | 1.32 M | 12.81 M | |
| CTC | Canadian Tire Corp Ltd | 91.9356 | -2.361 | -2.5 | 493 | 45.32 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0954 | -0.0996 | -2.37 | 1.9 K | 7.78 K | |
| AG | First Majestic Silver Corp | 6.2164 | -0.148 | -2.33 | 196.5 K | 1.22 M | |
| TSL | Tree Island Steel Ltd | 5.6701 | -0.1349 | -2.32 | 18.6 K | 105.46 K | |
| TRX | Trx Gold Corporation | 8.93 | -0.21 | -2.3 | 211.56 K | 1.89 M | |
| MAL | Magellan Aero | 11.7428 | -0.2644 | -2.2 | 25.41 K | 298.38 K | |
| CJR-B | Corus Entertainment Inc | 7.3856 | -0.1655 | -2.19 | 307 K | 2.27 M | |
| CORS | Corus Entertainment Holdings Inc. | 3576.999 | -80.1248 | -2.19 | 614 | 2.2 M | |
| VGZ | Vista Gold Corp | 10.33 | -0.23 | -2.18 | 24.55 K | 253.58 K | |
| K | Kinross Gold Corp | 11.9428 | -0.249 | -2.04 | 5.32 M | 63.56 M | |
| TC | Tucows Inc | 3.88 | -0.08 | -2.02 | 375 | 1.46 K | |
| LAM | Laramide Resources Ltd | 8.00 | -0.16 | -1.96 | 191.5 K | 1.53 M | |
| ELD | Eldorado Gold | 29.1815 | -0.5769 | -1.94 | 4.06 M | 118.43 M | |
| AEM | Agnico Eagle Mines Ltd | 30.7542 | -0.5918 | -1.89 | 1.3 M | 40.04 M | |
| DIAM | Star Diamond Corp | 6.28 | -0.12 | -1.87 | 320 K | 2.01 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.39 | -0.16 | -1.87 | 170.5 K | 1.43 M | |
| FFH | Fairfax Financial Holdings Ltd | 86.2384 | -1.6445 | -1.87 | 26.81 K | 2.31 M | |
| CCO | Cameco Corp | 37.1643 | -0.6962 | -1.84 | 900.3 K | 33.46 M | |
| AGI | Alamos Gold Inc Cls A | 8.8317 | -0.1652 | -1.84 | 1.03 M | 9.12 M | |
| LGD | Liberty Gold Corp | 26.84 | -0.48 | -1.76 | 40.85 K | 1.1 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.2593 | -0.1655 | -1.76 | 8.23 M | 76.16 M | |
| CJT | Cargojet Inc | 3.2704 | -0.0584 | -1.75 | 6.87 K | 22.45 K | |
| DII-B | Dorel Industries Inc | 8.7914 | -0.1561 | -1.74 | 45.65 K | 401.32 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.1186 | -0.0548 | -1.73 | 1.6 K | 4.99 K | |
| BBD-A | Bombardier Inc | 101.50 | -1.75 | -1.69 | 36.06 K | 3.66 M | |
| SEA | Seabridge Gold Inc | 9.5013 | -0.1611 | -1.67 | 205.57 K | 1.95 M | |
| SU | Suncor Energy Inc | 28.4212 | -0.4707 | -1.63 | 2.55 M | 72.45 M | |
| CG | Centerra Gold Inc | 6.12 | -0.0998 | -1.6 | 201.3 K | 1.23 M | |
| AIM | Aimia Inc | 11.5573 | -0.1806 | -1.54 | 109 K | 1.26 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.0216 | -0.1534 | -1.51 | 200 | 2 K | |
| IGM | Igm Financial Inc | 18.0166 | -0.274 | -1.5 | 143.45 K | 2.58 M | |
| ELF | E-L Financial | 3.3431 | -0.0505 | -1.49 | 889 | 2.97 K | |
| BBD-B | Bombardier Inc Series B | 86.3811 | -1.2766 | -1.46 | 142.41 K | 12.3 M | |
| CF | Canaccord Genuity Group Inc | 5.125 | -0.075 | -1.44 | 25 K | 128.12 K | |
| TECK-B | Teck Resources Limited | 26.9297 | -0.3938 | -1.44 | 2.21 M | 59.44 M | |
| AGF-B | AGF Management Limited | 7.2846 | -0.1058 | -1.43 | 61.57 K | 448.48 K | |
| ALA | AltaGas Ltd | 8.4318 | -0.1195 | -1.4 | 27.85 K | 234.86 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.5079 | -0.0635 | -1.39 | 42.9 K | 193.4 K | |
| IFP | Interfor Corp | 6.8551 | -0.094 | -1.35 | 115 K | 788.34 K | |
| TECK-A | Teck Resources Limited | 28.1381 | -0.3851 | -1.35 | 4.48 K | 126.06 K | |
| PSI | Pason Systems Inc | 8.6931 | -0.1142 | -1.3 | 26.37 K | 229.22 K | |
| FLNT | Flint Corp | 327.9865 | -4.3025 | -1.29 | 1.06 K | 348.65 K | |
| LAS-A | Lassonde Industries Inc | 27.446 | -0.3564 | -1.28 | 200 | 5.49 K | |
| TAL | Petrotal Corp | 168.4638 | -2.1506 | -1.26 | 4.28 K | 721.19 K | |
| CSCI | Cosciens Biopharma Inc | 472200.00 | -6000.00 | -1.25 | 3 | 1.42 M | |
| LFE | Canadian Life Companies Split Corp | 5.2501 | -0.0667 | -1.25 | 11.18 K | 58.7 K | |
| T | Telus Corp | 4.6777 | -0.0579 | -1.22 | 3.08 M | 14.41 M | |
| TVA-B | TVA Group Inc | 15.834 | -0.1933 | -1.21 | 600 | 9.5 K | |
| CGX | Cineplex Inc | 7.874 | -0.0891 | -1.12 | 28.67 K | 225.77 K | |
| CGY | Calian Group Ltd | 4.7477 | -0.0525 | -1.09 | 1.29 K | 6.15 K | |
| UNC | United Corp Ltd | 3.1148 | -0.0343 | -1.09 | 5.77 K | 17.98 K | |
| BMO | Bank of Montreal | 24.8197 | -0.2655 | -1.06 | 1.41 M | 34.97 M | |
| SLF | Sun Life Financial Inc | 20.0832 | -0.2088 | -1.03 | 1.63 M | 32.72 M | |
| CGI | CDN General Inv | 12.6294 | -0.1308 | -1.03 | 19.37 K | 244.66 K | |
| OCG | Outcrop Silver & Gold Corp | 19.50 | -0.20 | -1.02 | 31.21 K | 608.6 K | |
| RY | Royal Bank of Canada | 21.563 | -0.217 | -1 | 1.87 M | 40.35 M | |
| OVV | Ovintiv Inc | 92.8162 | -0.9262 | -0.99 | 500.81 K | 46.48 M | |
| BCE-PA | BCE Inc Pref AA | 8.2236 | -0.0819 | -0.99 | 1.14 K | 9.33 K | |
| BBD-PD | Bombardier Inc Pref D | 3.802 | -0.0369 | -0.96 | 7.2 K | 27.36 K | |
| BCE-PY | BCE Inc Pref Y | 9.286 | -0.0847 | -0.9 | 1 K | 9.29 K | |
| WN | George Weston Limited | 19.2921 | -0.1759 | -0.9 | 286.17 K | 5.52 M | |
| TRZ | Transat At Inc | 21.4018 | -0.1919 | -0.89 | 7.04 K | 150.65 K | |
| WCP | Whitecap Resources Inc | 5.3175 | -0.047 | -0.88 | 4.9 K | 26.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 35.2543 | 42.59 B | -0.3402 | -0.96 | 471.6 K | 16.63 M |
| HOS | Hornbeck Offshore Services, Inc | 40.29 | 1.91 B | -2.31 | -5.42 | 1.92 M | 77.19 M |
| NTPIF | Nam Tai Property Inc. | 22.48 | 262.33 M | -0.12 | -0.53 | 146.2 K | 3.29 M |
| HEWA | Healthwarehouse.Com | 3.4375 | 4.58 M | -0.9625 | -21.88 | 1.18 K | 4.07 K |
| PLPL | Plandaí Biotechnology Inc | 660.00 | 4.49 M | -60.00 | -8.33 | 14 | 9.24 K |
| DKAM | Drinks Americas Holdings Ltd | 2700.0022 | 278.3 K | -208.1255 | -7.16 | 18 | 48.6 K |
| RLBD | Real Brands Inc | 192.00 | 269.06 K | -3.00 | -1.54 | 1.16 K | 222.91 K |
| MJLB | Ultrack Systems Inc | 2700.00 | 212.46 K | -100.00 | -3.57 | 2 | 5.4 K |
| KUBR | Kuber Resources Corporation | 4400.00 | 126.05 K | -100.00 | -2.22 | 208 | 915.2 K |
| REDFY | Rediff.com India Limited | 18.65 | 97.36 K | -0.85 | -4.36 | 264.81 K | 4.94 M |
| ENDO | Thermic Sciences International | 10.00 | 58.79 K | -1.00 | -9.09 | 1.49 K | 14.85 K |
| GRLF | Green Leaf Innovations Inc | 30.00 | 52.27 K | -0.25 | -0.83 | 54 K | 1.62 M |
| OOAG | OMDA Oil and Gas Inc | 9.50 | 32.33 K | -0.90 | -8.65 | 141.73 M | 1.35 B |
| HMNY | Helios and Matheson Analytics Inc | 3423.9019 | 20.02 K | -101.7593 | -2.89 | 2 | 6.85 K |
| XDSL | mPhase Technologies Inc | 1240.00 | 16.8 K | -45.00 | -3.5 | 179 | 221.96 K |
| ARYC | Arrayit Corporation | 22.50 | 11.27 K | -4.50 | -16.67 | 8.15 K | 183.38 K |
| NPTH | Northern Potash Co | 11.00 | 9.1 K | -0.35 | -3.08 | 26.8 K | 294.8 K |
| ACAI | Safeplus International Holdings Limited | 150.00 | 5.08 K | -2.00 | -1.32 | 2.8 K | 419.7 K |
| EPOR | Epic Corp | 16.25 | 4 K | -9.00 | -35.64 | 80 | 1.3 K |
| MMMM | Quad M Solutions Inc | 55.00 | 2.17 K | -20.00 | -26.67 | 4 K | 220 K |
| ESINQ | ITT Educational Services Inc | 63.96 | 959 | -0.64 | -0.99 | 318 K | 20.34 M |
| PRXIQ | Premier Exhibitions Inc | 40.60 | 491 | -0.80 | -1.93 | 9.66 K | 392.07 K |
| YVRLF | Liquid Media Group Ltd. | 340.00 | 482 | -5.99 | -1.73 | 2.69 K | 914.6 K |
| SYNE | Synthesis Energy Systems Inc | 416.00 | 157 | -16.00 | -3.7 | 10 | 4.16 K |
| ICOA | ICOA Inc | 95.00 | 60 | -5.00 | -5 | 29 | 2.75 K |
| DVLP | Golden Developing Solutions Inc | 9.00 | 1 | -1.44 | -13.79 | 59.93 K | 539.38 K |
| DLII | Dixie Lee International Industries Inc | 14.00 | -6.00 | -30 | 141.8 K | 1.99 M | |
| ASFX | American Scientific Resources Incorporated | 140.00 | -32.00 | -18.6 | 46.4 K | 6.5 M | |
| CBGI | The CannaBusiness Group Inc | 46666.668 | -9333.332 | -16.67 | 9.84 K | 459.25 M | |
| EAPH | Easton Pharmaceuticals Inc | 54000.00 | -9000.00 | -14.29 | 160 | 8.64 M | |
| FRTD | Fortitude Group Inc | 27681.8184 | -2863.6367 | -9.38 | 486.42 K | 13.46 B | |
| GLCO | Global Links Corp | 640000.00 | -60000.00 | -8.57 | 310 K | 198.4 B | |
| HDYNQ | Hyperdynamics Corporation | 25.12 | -0.72 | -2.79 | 26.31 K | 660.96 K | |
| HOKUQ | Hoku Corporation | 6.85 | -0.15 | -2.14 | 123.15 K | 843.58 K | |
| NKRSF | Niko Resources Ltd | 62.4476 | -0.9852 | -1.55 | 298.26 K | 18.63 M | |
| ACUS | Acusphere Inc | 57.20 | -0.70 | -1.21 | 12.4 K | 709.45 K | |
| BAJFF | Camrova Resources Inc | 28.60 | -0.35 | -1.21 | 4.82 K | 137.85 K | |
| CYRNQ | CYRNQ | 61.2001 | -0.60 | -0.97 | 3.35 K | 205.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1424.5452 | 367.62 K | -49.984 | -3.39 | 1.18 M | 1.68 B |
| MBO | Mobio Technologies Inc | 7.20 | -1.20 | -14.29 | 25 | 180 | |
| HAWK | Hawkeye Gold & Diamond Inc | 252.00 | -36.00 | -12.5 | 27.5 K | 6.93 M | |
| NIM | Nicola Mining Inc | 16.60 | -2.00 | -10.75 | 675 | 11.21 K | |
| WPG | West Point Gold Corp. | 13.50 | -1.50 | -10 | 2.89 K | 39.02 K | |
| STS | South Star Mining Corp | 60.7501 | -6.75 | -10 | 324 | 19.68 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.60 | -9.52 | 600 | 3.42 K | |
| GRZ | Gold Reserve Inc | 6.7471 | -0.6754 | -9.1 | 496.67 K | 3.35 M | |
| TWO | T2 Metals Corp. | 15.00 | -1.50 | -9.09 | 410 | 6.15 K | |
| SPX | Stellar AfricaGold Inc | 26.2329 | -2.4984 | -8.7 | 4.68 K | 122.85 K | |
| CTH | CoTec Holdings Corp. | 420.00 | -40.00 | -8.7 | 49 | 20.58 K | |
| VIS | Visionstate Corp | 8.64 | -0.80 | -8.47 | 563 | 4.86 K | |
| BEAR | Big Bear Gold Corp. | 22.00 | -2.00 | -8.33 | 24.13 K | 530.86 K | |
| SIEN | Sienna Resources Inc. | 90.00 | -8.00 | -8.16 | 450.19 K | 40.52 M | |
| TUK | Tuktu Resources Ltd. | 3.68 | -0.32 | -8 | 6.25 K | 23 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 89.9995 | -7.50 | -7.69 | 139 | 12.51 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.63 | -7.69 | 242 | 1.83 K | |
| DIG-H | District Mines Ltd | 288.0003 | -24.00 | -7.69 | 25 | 7.2 K | |
| CTEK | CLEANTEK Industries Inc | 50.00 | -4.1176 | -7.61 | 255 | 12.75 K | |
| CONE | Canada One Mining Corp | 4.30 | -0.35 | -7.53 | 19.6 K | 84.28 K | |
| UGD | Unigold Inc | 6.30 | -0.50 | -7.35 | 2.4 K | 15.12 K | |
| FCI | First Canadian Graphite Inc. | 3060.00 | -240.00 | -7.27 | 14 | 42.84 K | |
| RCT | Rochester Resources Ltd | 11.10 | -0.80 | -6.72 | 1.92 K | 21.31 K | |
| EON | EON Lithium Corp. | 174.00 | -12.00 | -6.45 | 86 | 14.96 K | |
| PEX | Pacific Ridge Exploration Ltd | 75.00 | -5.00 | -6.25 | 290.17 K | 21.76 M | |
| TUF | Honey Badger Silver Inc | 4.2857 | -0.2857 | -6.25 | 350 | 1.5 K | |
| GDP | Golden Pursuit Resources Ltd | 12.80 | -0.80 | -5.88 | 910 K | 11.65 M | |
| PBM | Pacific Bay Minerals Ltd | 8.00 | -0.50 | -5.88 | 98.67 K | 789.33 K | |
| GUN | Gunpoint Exploration Ltd | 6.50 | -0.40 | -5.8 | 3.4 K | 22.1 K | |
| NGY | Nexera Energy Inc | 4.95 | -0.30 | -5.71 | 18.33 K | 90.75 K | |
| BEA | Belmont Resources Inc | 16.32 | -0.96 | -5.56 | 6 K | 97.92 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 496 | 8.43 K | |
| WGF | Wescan Goldfields Inc | 6.80 | -0.40 | -5.56 | 3.25 K | 22.1 K | |
| IMM | International Metals Mining Corp. | 566.9995 | -31.50 | -5.26 | 5 | 2.83 K | |
| OGW | Ongwe Minerals Inc. | 15.36 | -0.80 | -4.95 | 175 | 2.69 K | |
| REVX | Rev Exploration Corp. | 39.00 | -2.00 | -4.88 | 393 | 15.33 K | |
| CBI | Colibri Resource Corporation | 15.00 | -0.75 | -4.76 | 733 | 10.99 K | |
| GAL | Galantas Gold Corporation | 11.00 | -0.50 | -4.35 | 5.56 K | 61.16 K | |
| GOFL | Goldflare Exploration Inc | 3.35 | -0.15 | -4.29 | 51.4 K | 172.19 K | |
| VVTM | VVT Med Inc. | 4813.084 | -210.2803 | -4.19 | 208 | 1 M | |
| LOD | Lode Gold Resources Inc. | 43.20 | -1.80 | -4 | 333 | 14.39 K | |
| AMM | Almaden Minerals Ltd. | 3.20 | -0.13 | -3.9 | 36.3 K | 116.16 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.20 | -3.7 | 836.9 K | 4.35 M | |
| FMM | Full Metal Minerals Ltd | 51.7871 | -1.9918 | -3.7 | 6.41 K | 332.16 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.54 | -0.36 | -3.64 | 307.06 K | 2.93 M | |
| VLI | Vision Lithium Inc | 5.80 | -0.20 | -3.33 | 8 K | 46.4 K | |
| CVV | CanAlaska Uranium Ltd | 5.6895 | -0.1929 | -3.28 | 196.74 K | 1.12 M | |
| MMN | Monarca Minerals Inc | 4.55 | -0.15 | -3.19 | 14.8 K | 67.34 K | |
| SILV | Silver Valley Metals Corp. | 8.64 | -0.27 | -3.03 | 15.5 K | 133.92 K | |
| DFR | Diamond Fields Resources Inc | 4.25 | -0.125 | -2.86 | 6.48 K | 27.54 K | |
| NL | Northern Lion Gold Corp | 21.76 | -0.64 | -2.86 | 3.34 K | 72.77 K | |
| JEC | Jura Energy Corporation | 14.00 | -0.40 | -2.78 | 7.58 K | 106.12 K | |
| GGO | Galleon Gold Corp | 3.50 | -0.10 | -2.78 | 3.3 K | 11.55 K | |
| TRS | Tres-Or Resources Ltd | 3.50 | -0.10 | -2.78 | 3 K | 10.5 K | |
| ROAR | Lion Rock Resources Inc. | 38.00 | -1.00 | -2.56 | 300 | 11.4 K | |
| MPH | Medicure Inc | 29.25 | -0.75 | -2.5 | 443.36 K | 12.97 M | |
| DCOP | District Copper Corp | 39.00 | -1.00 | -2.5 | 292 | 11.39 K | |
| VLX | Velox Energy Materials Inc. | 7.0245 | -0.1801 | -2.5 | 8.57 K | 60.18 K | |
| KNG | Kingsmen Resources Ltd | 12.80 | -0.32 | -2.44 | 7.06 K | 90.41 K | |
| EMR | Emgold Mining Corporation | 810.00 | -20.00 | -2.41 | 289.2 K | 234.25 M | |
| BKM | Pacific Booker Minerals Inc | 8.50 | -0.20 | -2.3 | 20.58 K | 174.9 K | |
| SNV | Sonoro Energy Ltd | 352.00 | -8.00 | -2.22 | 29 | 10.21 K | |
| SAE | Sable Resources Ltd | 3.5053 | -0.0779 | -2.17 | 6.83 K | 23.95 K | |
| EDM | EDM Resources Inc. | 16.875 | -0.375 | -2.17 | 1.35 K | 22.71 K | |
| SSE | Silver Spruce Resources Inc | 69.00 | -1.50 | -2.13 | 110 | 7.59 K | |
| LUCA | Luca Mining Corp. | 124.16 | -2.56 | -2.02 | 1.87 K | 231.68 K | |
| AB-H | Asbestos Corporation Limited | 10.55 | -0.20 | -1.86 | 200 | 2.11 K | |
| INTR | Intrepid Metals Corp. | 944.00 | -16.00 | -1.67 | 52 | 49.09 K | |
| PLY | Playfair Mining Ltd | 18.00 | -0.30 | -1.64 | 16.23 K | 292.14 K | |
| MNC | Magnetic North Acquisition Corp | 9.4499 | -0.15 | -1.56 | 401 | 3.79 K | |
| BARU | Baru Gold Corp | 6.2667 | -0.0979 | -1.54 | 3.65 K | 22.87 K | |
| GBU | Gabriel Resources Ltd | 34.50 | -0.50 | -1.43 | 1.07 M | 37.05 M | |
| IDL | Imaging Dynamics Company Ltd | 2091.6667 | -29.1665 | -1.38 | 707 | 1.48 M | |
| BTT | Bitterroot Resources Ltd | 7.30 | -0.10 | -1.35 | 16.2 K | 118.26 K | |
| RUSH | Carolina Rush Corporation | 7.50 | -0.10 | -1.32 | 25.24 K | 189.3 K | |
| SLG | PetroTal Corp | 31.2176 | -0.3986 | -1.26 | 428.04 K | 13.36 M | |
| AME | Abacus Mining & Exploration Corporation | 5.58 | -0.06 | -1.06 | 48.2 K | 268.96 K | |
| AXL | Arrow Exploration Corp | 427.3504 | -3.4188 | -0.79 | 53 K | 22.65 M |