Loser Valuations for 11 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 11 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 | 40.377 | 63.05 B | -1.0226 | -2.47 | 464.4 K | 18.75 M |
| IMO | Imperial Oil Ltd | 24.8641 | 60.75 B | -0.3167 | -1.26 | 314.4 K | 7.82 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.5378 | 3.74 B | -0.0467 | -0.54 | 276.6 K | 2.36 M |
| SEB | Seaboard Corporation | 1514.0682 | 3.59 B | -28.7805 | -1.87 | 1.7 K | 2.57 M |
| NHC | National Healthcare Corp | 24.9506 | 3.26 B | -0.499 | -1.96 | 14.2 K | 354.3 K |
| PRK | Park National Corp | 38.4623 | 3.19 B | -2.0248 | -5 | 45.9 K | 1.77 M |
| TGB | Taseko Mines Ltd | 3.68 | 2.5 B | -0.33 | -8.23 | 5.89 M | 21.66 M |
| NG | Novagold Resources Inc | 13.6243 | 2.47 B | -0.669 | -4.68 | 815.5 K | 11.11 M |
| DNN | Denison Mines Corp | 3.5011 | 1.87 B | -0.0741 | -2.07 | 70.81 K | 247.9 K |
| CET | Central Securities Corp | 7.2022 | 1.67 B | -0.0509 | -0.7 | 17.8 K | 128.2 K |
| TMP | Tompkinstrustco | 18.601 | 1.44 B | -1.0885 | -5.53 | 17.27 K | 321.24 K |
| REPX | Riley Exploration Permian Inc | 148.0913 | 982.19 M | -6.561 | -4.24 | 8.02 K | 1.19 M |
| ASM | Avino Silver & Gold | 3.41 | 727.66 M | -0.27 | -7.34 | 25.9 K | 88.32 K |
| BHB | Bar Harbor Bankshares | 6.6894 | 696.3 M | -0.0443 | -0.66 | 11.47 K | 76.76 K |
| CIX | Compx International Inc | 6.4747 | 542.57 M | -0.0543 | -0.83 | 4 K | 25.9 K |
| VGZ | Vista Gold Corp | 8.98 | 401.42 M | -0.36 | -3.85 | 288.7 K | 2.59 M |
| GTE | Gran Tierra Energy Inc | 41.40 | 335.07 M | -1.40 | -3.27 | 21.44 K | 887.78 K |
| IDR | Idaho Strategic Resources | 15.12 | 294.53 M | -0.42 | -2.7 | 5.16 K | 78 K |
| TRX | Tanzanian Royalty Exploration Corp | 8.28 | 288.18 M | -0.377 | -4.35 | 880.1 K | 7.29 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.4843 | 279.59 M | -0.0511 | -1.13 | 69.4 K | 311.21 K |
| FRD | Friedman Industries Inc | 5.7851 | 271.5 M | -0.1692 | -2.84 | 73.1 K | 422.89 K |
| PLX | Protalix Biotherapeutics | 375.00 | 257.17 M | -6.00 | -1.57 | 15 | 5.62 K |
| BKTI | Bk Technologies Inc | 25.199 | 231.98 M | -1.1406 | -4.33 | 84.78 K | 2.14 M |
| CMT | Core Molding Technologies Inc | 7.1314 | 189.66 M | -0.2374 | -3.22 | 44.6 K | 318.06 K |
| INTT | Intest Corp | 4.1772 | 176.24 M | -0.116 | -2.7 | 2 K | 8.35 K |
| ARMP | Armata Pharmaceuticals Inc | 22750.00 | 143.89 M | -350.00 | -1.52 | 7 | 159.25 K |
| ESP | Espey Mfg. & Electronics | 6.1052 | 139.82 M | -0.0684 | -1.11 | 6.6 K | 40.29 K |
| GLU | Gabelli Global Utility | 4.8876 | 112.56 M | -0.0608 | -1.23 | 6.4 K | 31.28 K |
| LODE | Comstock Mining Inc | 675.00 | 108.76 M | -55.00 | -7.53 | 966 | 652.05 K |
| STXS | Stereotaxis Inc | 96.6595 | 85.02 M | -5.0676 | -4.98 | 22.95 K | 2.22 M |
| CVU | CPI Aerostructures | 7.45 | 60.68 M | -0.10 | -1.32 | 10.6 K | 78.97 K |
| TRT | Trio-Tech International | 3.0268 | 55.41 M | -0.166 | -5.2 | 115 K | 348.08 K |
| WWR | Westwater Resources | 39600.00 | 52.55 M | -3600.00 | -8.33 | 35 | 1.39 M |
| FSP | Franklin Street Properties | 6.7679 | 41.63 M | -0.0762 | -1.11 | 52.1 K | 352.61 K |
| NNVC | Nanoviricides Inc | 133.70 | 31.41 M | -6.30 | -4.5 | 1.21 K | 162.31 K |
| CKX | Ckx Lands | 9.0293 | 31.31 M | -0.3542 | -3.77 | 1.8 K | 16.25 K |
| CVM | Cel-Sci Corp | 7950.00 | 22.51 M | -600.00 | -7.02 | 80 | 636 K |
| CPHI | China Pharma Holdings | 135.00 | 22.29 M | -15.00 | -10 | 42 | 5.67 K |
| MXC | Mexco Energy Corp | 7.8013 | 21.32 M | -0.7268 | -8.52 | 9.5 K | 74.11 K |
| BESS | Bimergen Energy Corporation | 428.40 | 21.08 M | -33.60 | -7.27 | 25 | 10.71 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.6716 | 18.8 M | -0.1125 | -1.28 | 10.6 K | 91.92 K |
| BRN | Barnwell Industries | 22.06 | 12.52 M | -0.46 | -2.04 | 2.2 K | 48.53 K |
| AMS | American Shared Hospital Services | 6.4018 | 7.18 M | -0.1443 | -2.2 | 5.9 K | 37.77 K |
| DSS | Document Security Systems | 21645.3867 | 5.27 M | -457.0039 | -2.07 | 21 | 454.55 K |
| INUV | Inuvo Inc | 183.00 | 4.57 M | -15.00 | -7.58 | 1.65 K | 302.13 K |
| TPHS | Trinity Pl Hlds Inc | 16.9408 | 1.98 M | -0.3658 | -2.11 | 20.79 K | 352.13 K |
| ENSV | Enservco Corpporation | 69.0106 | 29.09 K | -0.5924 | -0.85 | 1.07 K | 73.57 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4941.6899 | 1.29 B | -49.5503 | -0.99 | 23.34 M | 115.33 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.1934 | 3.89 T | -0.3836 | -2.31 | 92.66 M | 1.5 B |
| GOOGL | Alphabet Inc Class A | 9.6053 | 3.64 T | -0.3966 | -3.97 | 355.36 M | 3.41 B |
| GOOG | Alphabet Inc Class C | 9.5604 | 3.6 T | -0.3948 | -3.97 | 357.05 M | 3.41 B |
| WMT | Walmart Inc. | 10.4751 | 1.02 T | -0.1175 | -1.11 | 33.61 M | 352.1 M |
| MU | Micron Technology | 15.7119 | 880.6 B | -0.4876 | -3.01 | 9.26 M | 145.51 M |
| AMD | Advanced Micro Devices | 31.49 | 875.91 B | -1.34 | -4.08 | 17.16 M | 540.35 M |
| ASML | ASML Holding N.V. ADR | 19.6554 | 576.26 B | -0.5933 | -2.93 | 1.94 M | 38.12 M |
| COST | Costco Wholesale | 38.2195 | 490.19 B | -0.5045 | -1.3 | 2.23 M | 85.38 M |
| CSCO | Cisco Systems Inc | 12.9042 | 377.07 B | -0.4505 | -3.37 | 84.84 M | 1.09 B |
| INTC | Intel Corp | 11.4549 | 317.09 B | -0.1302 | -1.12 | 56.83 M | 650.97 M |
| AZN | Astrazeneca Plc ADR | 23.3563 | 286.07 B | -0.1849 | -0.79 | 1.95 M | 45.66 M |
| LRCX | Lam Research Corp | 4.1541 | 282.21 B | -0.2462 | -5.6 | 48.28 M | 200.56 M |
| TXN | Texas Instruments | 20.6464 | 277.42 B | -0.2104 | -1.01 | 11.18 M | 230.85 M |
| KLAC | K L A-Tencor Corp | 25.0324 | 198.47 B | -0.5798 | -2.26 | 5.07 M | 126.9 M |
| PEP | Pepsico Inc | 32.6735 | 198.2 B | -0.2744 | -0.83 | 3.13 M | 102.4 M |
| ADI | Analog Devices | 21.5924 | 192.84 B | -0.3736 | -1.7 | 5.62 M | 121.26 M |
| VZ | Verizon Communications Inc | 10.2827 | 192.14 B | -0.1418 | -1.36 | 12.38 M | 127.3 M |
| QCOM | Qualcomm Inc | 31.1065 | 184.54 B | -1.423 | -4.37 | 20.57 M | 639.94 M |
| ISRG | Intuitive Surg Inc | 13.89 | 153.77 B | -0.4233 | -2.96 | 7.92 M | 109.99 M |
| MRVL | Marvell Technology Inc | 23.1774 | 141.05 B | -0.6772 | -2.84 | 14.3 M | 331.5 M |
| ADP | Automatic Data Processing, Inc. | 20.7069 | 122.35 B | -0.132 | -0.63 | 2.87 M | 59.43 M |
| SBUX | Starbucks Corporation | 14.6119 | 121.35 B | -0.6638 | -4.35 | 22.88 M | 334.26 M |
| STX | Seagate Technology | 11.8812 | 121.27 B | -0.5457 | -4.39 | 8.22 M | 97.66 M |
| CME | CME Group Inc | 45.5368 | 113.81 B | -1.6956 | -3.59 | 3.57 M | 162.7 M |
| WDC | Western Digital Cp | 12.0987 | 110.67 B | -0.4748 | -3.78 | 4.86 M | 58.8 M |
| MAR | Marriot International | 30.1895 | 108.97 B | -0.3157 | -1.03 | 2.43 M | 73.43 M |
| EQIX | Equinix Inc | 46.225 | 104.31 B | -1.9661 | -4.08 | 214.8 K | 9.93 M |
| REGN | Regeneron Pharmaceuticals | 14.4424 | 98.84 B | -0.7053 | -4.66 | 279.9 K | 4.04 M |
| ADBE | Adobe Systems Inc | 32.63 | 94.61 B | -0.75 | -2.25 | 5.53 M | 180.42 M |
| INTU | Intuit Inc | 24.0772 | 91.31 B | -0.1677 | -0.69 | 2.23 M | 53.7 M |
| MNST | Monster Beverage Cp | 3.8394 | 90.95 B | -0.3493 | -8.34 | 235.05 M | 902.45 M |
| CTAS | Cintas Corp | 8.0179 | 89.83 B | -0.0709 | -0.88 | 2.36 M | 18.93 M |
| CMCSA | Comcast Corporation | 6.6667 | 89.34 B | -0.073 | -1.08 | 40.32 M | 268.78 M |
| CDNS | Cadence Design Systems, Inc. | 19.10 | 88.63 B | -0.27 | -1.39 | 3.13 M | 59.82 M |
| SNPS | Synopsys Inc | 20.84 | 87.23 B | -0.30 | -1.42 | 1 M | 20.85 M |
| MDLZ | Mondelez Intl Inc | 18.4667 | 85.49 B | -0.2718 | -1.45 | 1.79 M | 33.1 M |
| NTES | Netease Inc ADR | 3.3036 | 78.23 B | -0.0357 | -1.07 | 5.66 M | 18.71 M |
| ROST | Ross Stores Inc | 6.0107 | 74.32 B | -0.0327 | -0.54 | 3.32 M | 19.97 M |
| HON | Honeywell International Inc. Common Stock | 24.9745 | 70.6 B | -0.1549 | -0.62 | 4.15 M | 103.63 M |
| AEP | American Electric Power Company | 15.0669 | 70.34 B | -0.1338 | -0.88 | 2.26 M | 33.98 M |
| FAST | Fastenal Company | 3.7418 | 63.32 B | -0.0573 | -1.51 | 4.28 M | 16.02 M |
| NDAQ | Nasdaq Inc | 9.643 | 60.2 B | -0.3723 | -3.72 | 6.34 M | 61.16 M |
| PCAR | Paccar Inc | 12.0785 | 56.16 B | -0.1293 | -1.06 | 4.95 M | 59.8 M |
| IDXX | Idexx Laboratories | 19.4825 | 55.48 B | -0.2925 | -1.48 | 788.25 K | 15.36 M |
| ADSK | Autodesk Inc | 38.10 | 55.26 B | -0.91 | -2.33 | 3.94 M | 149.95 M |
| EBAY | Ebay Inc | 11.9534 | 53.08 B | -0.2128 | -1.75 | 35.54 M | 424.87 M |
| XEL | XCEL Energy Inc | 9.0541 | 52.38 B | -0.1064 | -1.16 | 787.3 K | 7.13 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.2916 | 52.01 B | -0.0871 | -1.62 | 1.34 M | 7.07 M |
| FITB | Fifth Third Bancorp | 21.0725 | 49.25 B | -0.3987 | -1.86 | 1.79 M | 37.7 M |
| BKR | Baker Hughes A Ge Co. Cl A | 41.3183 | 49.1 B | -0.7741 | -1.84 | 4.24 M | 175.35 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.3849 | 47.38 B | -0.2533 | -1.17 | 37.6 K | 804.07 K |
| MSTR | Strategy | 10.524 | 47.25 B | -0.218 | -2.03 | 3.48 M | 36.61 M |
| COHR | Coherent Inc | 9.8935 | 42.97 B | -0.3108 | -3.05 | 340.4 K | 3.37 M |
| TTWO | Take-Two Interactive Software | 15.369 | 42.65 B | -0.9899 | -6.05 | 2.38 M | 36.65 M |
| PAYX | Paychex Inc | 20.7663 | 41.18 B | -0.124 | -0.59 | 1.11 M | 23 M |
| TER | Teradyne Inc | 14.7678 | 38.96 B | -0.6901 | -4.46 | 3.42 M | 50.47 M |
| ACGL | Arch Capital Grp Ltd | 6.1248 | 35.68 B | -0.0571 | -0.92 | 3.77 M | 23.11 M |
| NTAP | Netapp Inc | 25.5906 | 35.62 B | -0.9764 | -3.68 | 4.62 M | 118.19 M |
| VOD | Vodafone Grp Plc ADR | 8.2494 | 35.61 B | -0.1177 | -1.41 | 673.24 K | 5.55 M |
| UAL | United Airlines Holdings Inc | 31.4956 | 35.51 B | -0.8697 | -2.69 | 1.26 M | 39.73 M |
| MCHP | Microchip Technology | 9.8019 | 33.57 B | -0.30 | -2.97 | 5.22 M | 51.13 M |
| ESLT | Elbit Systems Ltd | 18.5871 | 33.13 B | -0.1145 | -0.61 | 15.6 K | 289.96 K |
| STLD | Steel Dynamics Inc | 10.8447 | 32.63 B | -0.2827 | -2.54 | 5.93 M | 64.3 M |
| NTRS | Northern Trust Corp | 35.7363 | 32.28 B | -0.526 | -1.45 | 1.25 M | 44.78 M |
| HBAN | Huntington Bcshs | 11.6014 | 31.88 B | -0.1848 | -1.57 | 1.05 M | 12.13 M |
| ILMN | Illumina Inc | 13.8181 | 31.3 B | -0.5301 | -3.69 | 1.39 M | 19.16 M |
| DXCM | Dexcom | 5.575 | 31.08 B | -0.2275 | -3.92 | 1.59 M | 8.84 M |
| EXPE | Expedia Group Inc | 25.9455 | 30.59 B | -0.1715 | -0.66 | 2.52 M | 65.26 M |
| VRSN | Verisign Inc | 19.2562 | 28.08 B | -0.2181 | -1.12 | 4.13 M | 79.59 M |
| FLEX | Flextronics Intl Ltd | 8.6994 | 27.7 B | -0.16 | -1.81 | 8.51 M | 74.05 M |
| ON | On Semiconductor | 6.24 | 27.66 B | -0.38 | -5.74 | 5.18 M | 32.35 M |
| TCOM | Trip.com Group Ltd ADR | 6.0952 | 27.44 B | -0.043 | -0.7 | 3.11 M | 18.98 M |
| BIDU | Baidu Inc ADR | 8.151 | 26.6 B | -0.247 | -2.94 | 119.72 M | 975.82 M |
| INSM | Insmed Inc | 17.20 | 26.58 B | -0.40 | -2.27 | 1.04 M | 17.85 M |
| CASY | Casey's General Stor | 18.3523 | 26.32 B | -0.4768 | -2.53 | 255.48 K | 4.69 M |
| DLTR | Dollar Tree Inc | 9.04 | 25.91 B | -0.1167 | -1.27 | 1.84 M | 16.62 M |
| FCNCA | First Citizens Bancs | 175.6344 | 25.71 B | -0.9053 | -0.51 | 19.6 K | 3.44 M |
| AXON | Axon Enterprise Inc | 10.14 | 25.69 B | -0.36 | -3.43 | 1.23 M | 12.43 M |
| UTHR | United Therapeutic | 26.55 | 25.18 B | -0.565 | -2.08 | 715.32 K | 18.99 M |
| INCY | Incyte Corp | 4.05 | 24.66 B | -0.22 | -5.15 | 1.05 M | 4.27 M |
| VTRS | Viatris Inc | 17.2062 | 23.91 B | -0.5669 | -3.19 | 1.43 M | 24.58 M |
| TROW | T Rowe Price Group | 21.7384 | 23.24 B | -0.4928 | -2.22 | 1.06 M | 23.09 M |
| ENTG | Entegris Inc | 10.6565 | 22.52 B | -0.4405 | -3.97 | 1.16 M | 12.35 M |
| ALNY | Alnylam Pharmaceuticals | 16.22 | 22.11 B | -0.63 | -3.74 | 247.9 K | 4.02 M |
| RGLD | Royal Gold Inc | 26.8062 | 21.72 B | -1.0735 | -3.85 | 986.5 K | 26.44 M |
| JBHT | J B Hunt Transport | 20.4182 | 21.71 B | -0.1457 | -0.71 | 1.27 M | 25.89 M |
| PTC | Ptc Inc | 13.95 | 21.29 B | -0.51 | -3.53 | 741.81 K | 10.35 M |
| SWKS | Skyworks Solutions | 5.172 | 21.12 B | -0.1658 | -3.11 | 3.21 M | 16.58 M |
| SBAC | SBA Communications | 22.2473 | 19.77 B | -1.3761 | -5.83 | 1.54 M | 34.35 M |
| WWD | Woodward Inc | 14.4856 | 19.48 B | -0.1291 | -0.88 | 174.03 K | 2.52 M |
| GEN | Gen Digital Inc | 6.1117 | 18.04 B | -0.1216 | -1.95 | 18.75 M | 114.59 M |
| EWBC | East West Bancorp | 27.0815 | 17.98 B | -0.1525 | -0.56 | 323.57 K | 8.76 M |
| HST | Host Marriott Financial Trust | 10.4421 | 17.71 B | -0.1955 | -1.84 | 2.74 M | 28.65 M |
| NBIX | Neurocrine Bioscienc | 51.95 | 16.94 B | -2.49 | -4.57 | 1.24 M | 64.52 M |
| EXEL | Exelixis Inc | 10.61 | 16.84 B | -0.26 | -2.39 | 404.18 K | 4.29 M |
| TSEM | Tower Semiconductor | 21.90 | 16.67 B | -0.30 | -1.35 | 2.65 K | 57.97 K |
| LAMR | Lamar Advertis A | 30.9994 | 16.43 B | -0.372 | -1.19 | 1.63 M | 50.54 M |
| APA | Apa Corp | 51.2636 | 16.26 B | -0.3771 | -0.73 | 2.89 M | 148.14 M |
| LSCC | Lattice Semicond | 6.10 | 15.98 B | -0.13 | -2.09 | 1.52 M | 9.25 M |
| CHRW | C.H. Robinson Ww | 31.8518 | 15.59 B | -0.4107 | -1.27 | 1.23 M | 39.25 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.6213 | 2.07 T | -0.0542 | -0.95 | 12.85 M | 72.22 M |
| LLY | Eli Lilly and Company | 29.0007 | 1.29 T | -0.3063 | -1.05 | 6.21 M | 180.05 M |
| WMT | Walmart Stores | 10.5002 | 1.02 T | -0.1178 | -1.11 | 33.61 M | 352.95 M |
| JPM | JP Morgan Chase & Company | 27.133 | 919.35 B | -0.4627 | -1.68 | 10.53 M | 285.79 M |
| XOM | Exxon Mobil Corporation | 35.1349 | 695.87 B | -0.2326 | -0.66 | 18.02 M | 633.3 M |
| PG | Procter & Gamble Company | 33.5594 | 393.56 B | -0.4161 | -1.22 | 12.38 M | 415.43 M |
| ORCL | Oracle Corporation | 11.3538 | 390.8 B | -0.2693 | -2.32 | 31.3 M | 355.33 M |
| UNH | Unitedhealth Group Inc | 34.5187 | 365.09 B | -1.4003 | -3.9 | 30.2 M | 1.04 B |
| BAC | Bank of America Corporation | 32.528 | 352.05 B | -0.3142 | -0.96 | 11.23 M | 365.21 M |
| HD | Home Depot | 24.6125 | 347.88 B | -0.2962 | -1.19 | 9.09 M | 223.72 M |
| GE | General Electric Company | 102.463 | 342.88 B | -0.5641 | -0.55 | 4.75 M | 487.2 M |
| HSBC | HSBC Holdings Plc ADR | 33.394 | 306.37 B | -0.3815 | -1.13 | 790.4 K | 26.39 M |
| NVS | Novartis Ag ADR | 24.8029 | 303.12 B | -0.1399 | -0.56 | 629.31 K | 15.61 M |
| MS | Morgan Stanley | 34.6671 | 297.99 B | -0.5125 | -1.46 | 4.42 M | 153.27 M |
| RY | Royal Bank of Canada | 19.0306 | 280.08 B | -0.4925 | -2.52 | 252 K | 4.8 M |
| CAT | Caterpillar Inc | 48.3089 | 274.65 B | -0.8191 | -1.67 | 4.37 M | 211 M |
| SAP | SAP Ag ADR | 38.8894 | 271.12 B | -0.6664 | -1.68 | 893.2 K | 34.74 M |
| GS | Goldman Sachs Group | 115.844 | 264.37 B | -3.4983 | -2.93 | 3.64 M | 421.63 M |
| TMO | Thermo Fisher Scientific Inc | 35.6201 | 259.44 B | -0.8987 | -2.46 | 4.51 M | 160.79 M |
| WFC | Wells Fargo & Company | 19.6417 | 258.31 B | -0.1368 | -0.69 | 7.77 M | 152.71 M |
| BML-PG | Bank of America Corporation | 11.1308 | 256.28 B | -0.1539 | -1.36 | 12.5 K | 139.14 K |
| TM | Toyota Motor Corp Ltd | 74.8748 | 250.21 B | -2.6826 | -3.46 | 622.6 K | 46.62 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 8.4821 | 245.71 B | -0.2829 | -3.23 | 1.49 M | 12.66 M |
| IBM | International Business Machines | 42.5617 | 233.57 B | -0.2271 | -0.53 | 5.52 M | 234.82 M |
| AXP | American Express Company | 39.0052 | 214.98 B | -0.6734 | -1.7 | 5.59 M | 217.96 M |
| DIS | Walt Disney Company | 23.8899 | 205.42 B | -0.2485 | -1.03 | 14.67 M | 350.37 M |
| C | Citigroup Inc | 322.2076 | 205.26 B | -5.3397 | -1.63 | 1.48 M | 476.96 M |
| TD | Toronto Dominion Bank | 11.5662 | 202.1 B | -0.3317 | -2.79 | 389.4 K | 4.5 M |
| BHP | BHP Billiton Ltd ADR | 16.4728 | 202.02 B | -0.2069 | -1.24 | 4.64 M | 76.39 M |
| TTE | Totalenergies Se ADR | 13.1642 | 199 B | -0.097 | -0.73 | 2.09 M | 27.53 M |
| APH | Amphenol Corp | 3.1578 | 193.17 B | -0.0539 | -1.68 | 6.84 M | 21.61 M |
| MCD | McDonald's Corporation | 20.2804 | 191.95 B | -0.35 | -1.7 | 4.93 M | 99.93 M |
| BLK | Blackrock Inc | 86.9953 | 188.85 B | -0.7283 | -0.83 | 131.5 K | 11.44 M |
| NVO | Novo Nordisk A/S ADR | 5.0891 | 183.52 B | -0.0483 | -0.94 | 27.6 K | 140.46 K |
| DE | Deere & Company | 30.2352 | 181.6 B | -0.7437 | -2.4 | 4.52 M | 136.79 M |
| WELL | Welltower Inc | 13.5273 | 179.34 B | -0.1989 | -1.45 | 381.1 K | 5.16 M |
| CRM | Salesforce.com Inc | 7.9656 | 179.28 B | -0.0887 | -1.1 | 5.45 M | 43.44 M |
| SAN | Banco Santander ADR | 4.6314 | 175.9 B | -0.0239 | -0.51 | 2.27 M | 10.51 M |
| COP | ConocoPhillips | 26.2279 | 168.22 B | -0.3256 | -1.23 | 11.2 M | 293.84 M |
| PFE | Pfizer Inc | 9.9132 | 164.67 B | -0.0919 | -0.92 | 30.6 M | 303.34 M |
| SCHW | The Charles Schwab Corp | 13.2467 | 160.48 B | -0.3267 | -2.41 | 6.96 M | 92.23 M |
| SONY | Sony Group Corp ADR | 7.7692 | 157.77 B | -0.1992 | -2.5 | 2.52 M | 19.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 10.2505 | 155.17 B | -0.1807 | -1.73 | 110.1 K | 1.13 M |
| TJX | TJX Companies | 4.6143 | 147.8 B | -0.0847 | -1.8 | 8.72 M | 40.24 M |
| CB | Chubb Ltd | 30.6956 | 143.56 B | -0.1945 | -0.63 | 1.56 M | 48.04 M |
| LMT | Lockheed Martin Corp | 42.7663 | 137.69 B | -0.2525 | -0.59 | 1.3 M | 55.43 M |
| SPGI | S&P Global Inc | 37.2953 | 137.29 B | -0.3586 | -0.95 | 1.57 M | 58.72 M |
| BA | Boeing Company | 63.2433 | 135.91 B | -0.5234 | -0.82 | 2.65 M | 167.77 M |
| RIO | Rio Tinto Plc ADR | 17.764 | 134.92 B | -0.1306 | -0.73 | 3.11 M | 55.22 M |
| BTI | British American Tobacco Industries ADR | 8.6085 | 132.94 B | -0.1007 | -1.16 | 140.2 K | 1.21 M |
| MO | Altria Group | 23.6986 | 130.81 B | -0.445 | -1.84 | 8.62 M | 204.25 M |
| BMY | Bristol-Myers Squibb Company | 11.5921 | 129.66 B | -0.1554 | -1.32 | 6.66 M | 77.16 M |
| MCK | Mckesson Corp | 41.219 | 127.33 B | -0.3525 | -0.85 | 993.8 K | 40.96 M |
| PLD | Prologis Inc | 26.2249 | 125.1 B | -0.4052 | -1.52 | 488.3 K | 12.81 M |
| IBN | Icici Bank Ltd ADR | 4.1748 | 123.94 B | -0.0916 | -2.15 | 4.33 M | 18.06 M |
| BMO | Bank of Montreal | 22.6777 | 120.42 B | -0.4908 | -2.12 | 60.4 K | 1.37 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.5948 | 118.19 B | -0.1544 | -2.69 | 12.31 M | 68.86 M |
| SYK | Stryker Corp | 34.4123 | 117.88 B | -0.6618 | -1.89 | 1.34 M | 46.03 M |
| BP | BP Plc ADR | 26.4064 | 117.71 B | -0.2868 | -1.07 | 2.86 M | 75.54 M |
| COF | Capital One Financial Corp | 63.105 | 117.35 B | -0.3272 | -0.52 | 2.48 M | 156.46 M |
| CVS | CVS Corp | 19.5387 | 114.32 B | -0.3531 | -1.78 | 2.77 M | 54.08 M |
| BNS | Bank of Nova Scotia | 15.5439 | 112.79 B | -0.4599 | -2.87 | 133.2 K | 2.07 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.6417 | 109.75 B | -0.3271 | -3.28 | 5.89 M | 56.74 M |
| SO | Southern Company | 13.1652 | 108.96 B | -0.2169 | -1.62 | 1.76 M | 23.22 M |
| ENB | Enbridge Inc | 5.8275 | 106.25 B | -0.0984 | -1.66 | 123.6 K | 720.28 K |
| VLO | Valero Energy Corp | 36.9247 | 105.93 B | -0.3313 | -0.89 | 9.02 M | 333.13 M |
| CM | Canadian Imperial Bank of Commerce | 11.8057 | 105.14 B | -0.3123 | -2.58 | 77 K | 909.04 K |
| EQNR | Equinor ASA ADR | 12.6022 | 101.63 B | -0.1857 | -1.45 | 642 K | 8.09 M |
| CNQ | Canadian Natural Resources | 7.7432 | 101.25 B | -0.0853 | -1.09 | 6.95 M | 53.83 M |
| DUK | Duke Energy Corp | 20.0255 | 100.71 B | -0.2688 | -1.32 | 1.68 M | 33.55 M |
| GLW | Corning Inc | 16.9084 | 98.27 B | -0.9459 | -5.3 | 17.07 M | 288.69 M |
| GD | General Dynamics Corp | 42.6859 | 98.22 B | -0.2497 | -0.58 | 902.7 K | 38.53 M |
| WM | Waste Management | 22.1352 | 96.96 B | -0.2481 | -1.11 | 1.61 M | 35.69 M |
| UPS | United Parcel Service | 42.7581 | 95.71 B | -0.3344 | -0.78 | 2.35 M | 100.4 M |
| MMM | 3M Company | 40.5717 | 94.9 B | -0.2233 | -0.55 | 3.06 M | 124.13 M |
| ING | ING Groep N.V. ADR | 20.4547 | 94.22 B | -0.1743 | -0.84 | 403 K | 8.24 M |
| PNC | PNC Bank | 39.2685 | 92.17 B | -0.8117 | -2.03 | 1.29 M | 50.57 M |
| BN | Brookfield Corporation | 4.1507 | 91.46 B | -0.0728 | -1.72 | 4.23 M | 17.54 M |
| EMR | Emerson Electric Company | 25.135 | 91.28 B | -0.1663 | -0.66 | 4.13 M | 103.77 M |
| PWR | Quanta Services | 17.9975 | 90.71 B | -0.2757 | -1.51 | 802.7 K | 14.45 M |
| WAT | Waters Corp | 44.25 | 90.45 B | -0.80 | -1.78 | 533.3 K | 23.6 M |
| AEM | Agnico-Eagle Mines Ltd | 29.8994 | 90.21 B | -0.7814 | -2.55 | 2.15 M | 64.41 M |
| AMT | American Tower Corp | 25.1548 | 88.88 B | -0.2605 | -1.02 | 2.9 M | 73.07 M |
| SPG | Simon Property Group | 32.6322 | 88.19 B | -0.8473 | -2.53 | 1.15 M | 37.63 M |
| MSI | Motorola Solutions | 64.5266 | 87.83 B | -2.5258 | -3.77 | 10.2 M | 658.03 M |
| MCO | Moody's Corp | 44.6681 | 87.63 B | -0.3658 | -0.81 | 3.16 M | 141.25 M |
| RCL | Royal Caribbean Cruises Ltd | 32.8172 | 86.47 B | -0.4099 | -1.23 | 763.1 K | 25.04 M |
| WMB | Williams Companies | 7.8262 | 86.38 B | -0.1505 | -1.89 | 3.22 M | 25.24 M |
| FCX | Freeport-Mcmoran Inc | 22.2266 | 85.01 B | -0.5213 | -2.29 | 10.96 M | 243.55 M |
| NGG | National Grid Transco Plc ADR | 15.5616 | 84.74 B | -0.3185 | -2.01 | 30.69 K | 477.52 K |
| SHW | Sherwin-Williams Company | 12.9373 | 84.53 B | -0.1411 | -1.08 | 2.01 M | 26.05 M |
| JCI | Johnson Controls Intl | 3.4188 | 84.4 B | -0.0461 | -1.33 | 1.3 M | 4.43 M |
| TRV | The Travelers Companies Inc | 28.1923 | 82.64 B | -0.2627 | -0.92 | 2.47 M | 69.77 M |
| EPD | Enterprise Products Partners LP | 3.4317 | 82.55 B | -0.0217 | -0.63 | 1.16 M | 4 M |
| EOG | Eog Resources | 25.6244 | 82.09 B | -0.8244 | -3.12 | 5.82 M | 149.19 M |
| CP | Canadian Pacific Railway | 8.9456 | 81.87 B | -0.1236 | -1.36 | 1.97 M | 17.6 M |
| E | Eni S.P.A. ADR | 17.5112 | 81.86 B | -0.2129 | -1.2 | 292.7 K | 5.13 M |
| CL | Colgate-Palmolive Company | 18.498 | 79.23 B | -0.1315 | -0.71 | 4.77 M | 88.27 M |
| RSG | Republic Services | 18.2119 | 77.07 B | -0.5501 | -2.93 | 1.51 M | 27.56 M |
| CNI | Canadian National Railway | 16.0138 | 76.27 B | -0.2894 | -1.78 | 2.05 M | 32.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 249.736 | 7.81 M | -4.7402 | -1.86 | 729 | 182.06 K |
| SKE | Skeena Resources Ltd | 58.00 | -10.00 | -14.71 | 752 | 43.62 K | |
| BLDP | Ballard Power Systems Inc | 9.43 | -0.81 | -7.91 | 508.08 K | 4.79 M | |
| LGD | Liberty Gold Corp | 25.28 | -2.00 | -7.33 | 203.43 K | 5.14 M | |
| TKO | Taseko Mines Ltd | 4.07 | -0.32 | -7.29 | 2.82 M | 11.5 M | |
| ASM | Avino Silver and Gold Mines Ltd | 3.78 | -0.29 | -7.13 | 38.2 K | 144.4 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.7778 | -0.4127 | -6.67 | 320.07 K | 1.85 M | |
| DII-B | Dorel Industries Inc | 7.6712 | -0.545 | -6.63 | 226.31 K | 1.74 M | |
| TLO | Talon Metals Corp | 18.2939 | -1.2742 | -6.51 | 14.23 K | 260.32 K | |
| OCG | Outcrop Silver & Gold Corp | 17.50 | -1.20 | -6.42 | 19.98 K | 349.65 K | |
| ELR | Eastern Platinum Ltd | 17.00 | -1.00 | -5.56 | 692.09 K | 11.77 M | |
| WPM | Wheaton Precious Metals Corp | 9.3171 | -0.4985 | -5.08 | 1.63 M | 15.15 M | |
| TAL | Petrotal Corp | 189.9698 | -10.0362 | -5.02 | 3.79 K | 720.94 K | |
| IFC | Intact Financial Corp | 33.6968 | -1.7545 | -4.95 | 636.8 K | 21.46 M | |
| HBP | Helix Biopharm | 14.50 | -0.75 | -4.92 | 1.06 K | 15.37 K | |
| LNR | Linamar Corp | 11.62 | -0.5729 | -4.7 | 659.26 K | 7.66 M | |
| TVE | Tamarack Valley Energy Ltd | 6.5595 | -0.3124 | -4.55 | 2.04 K | 13.39 K | |
| CTC | Canadian Tire Corp Ltd | 90.147 | -4.2856 | -4.54 | 2 K | 180.47 K | |
| WTE | Westshore Terminals Investment Corp | 3.0941 | -0.1453 | -4.49 | 293.43 K | 907.9 K | |
| QBR-B | Quebecor Inc | 4.9096 | -0.2293 | -4.46 | 378.8 K | 1.86 M | |
| TECK-A | Teck Resources Limited | 26.7405 | -1.2479 | -4.46 | 3.36 K | 89.9 K | |
| CGY | Calian Group Ltd | 4.9621 | -0.2188 | -4.22 | 52 K | 258.03 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.001 | -0.3913 | -4.17 | 600 | 5.4 K | |
| ALS | Altius Minerals Corp | 6.015 | -0.2506 | -4 | 38.97 K | 234.37 K | |
| MSV | Minco Silver Corp | 4.39 | -0.18 | -3.94 | 137 K | 601.43 K | |
| TCL-B | Transcontinental Inc | 7.6141 | -0.3046 | -3.85 | 2 K | 15.23 K | |
| NG | Novagold Res Inc | 13.3996 | -0.5318 | -3.82 | 338.42 K | 4.53 M | |
| HBM | Hudbay Minerals Inc | 14.4113 | -0.5691 | -3.8 | 2.45 M | 35.32 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.4442 | -0.1302 | -3.64 | 10.8 K | 37.2 K | |
| TRX | Trx Gold Corporation | 9.16 | -0.34 | -3.58 | 222.5 K | 2.04 M | |
| TFII | Tfi International Inc | 8.1216 | -0.2955 | -3.51 | 99.37 K | 807.04 K | |
| TECK-B | Teck Resources Limited | 25.5899 | -0.8861 | -3.35 | 10.18 M | 260.56 M | |
| SSRM | Ssr Mining Inc | 24.1727 | -0.8236 | -3.29 | 231.8 K | 5.6 M | |
| TCL-A | Transcontinental Inc | 7.3986 | -0.2516 | -3.29 | 82.32 K | 609.06 K | |
| BCE-PE | Bce Inc Pref E | 9.4637 | -0.3217 | -3.29 | 620 | 5.87 K | |
| POU | Paramount Resources Ltd | 16.5103 | -0.5546 | -3.25 | 206.3 K | 3.41 M | |
| DML | Denison Mines Corp | 5.2474 | -0.176 | -3.25 | 373.8 K | 1.96 M | |
| BBD-A | Bombardier Inc | 98.00 | -3.25 | -3.21 | 106.13 K | 10.4 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.6565 | -0.2127 | -3.1 | 552.4 K | 3.68 M | |
| GMX | Globex Mining Enterprises Inc | 4.49 | -0.14 | -3.02 | 70.9 K | 318.34 K | |
| SNDY | Sunday Lake Gold Corp. | 6.60 | -0.20 | -2.94 | 7.12 K | 47.02 K | |
| VGZ | Vista Gold Corp | 9.77 | -0.29 | -2.88 | 16.75 K | 163.62 K | |
| AGF-B | AGF Management Limited | 6.8312 | -0.1964 | -2.79 | 85.47 K | 583.86 K | |
| CLS | Celestica Inc Sv | 11.59 | -0.33 | -2.77 | 277.1 K | 3.21 M | |
| LAM | Laramide Resources Ltd | 7.17 | -0.20 | -2.71 | 54.4 K | 390.05 K | |
| PPL | Pembina Pipeline Corp | 4.0572 | -0.1124 | -2.7 | 138.18 K | 560.62 K | |
| BNS | Bank of Nova Scotia | 17.3091 | -0.477 | -2.68 | 2.2 M | 38.1 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 3.1279 | -0.0861 | -2.68 | 608.6 K | 1.9 M | |
| CGX | Cineplex Inc | 7.6631 | -0.2109 | -2.68 | 22.6 K | 173.16 K | |
| E | Enterprise Group Inc | 7.71 | -0.21 | -2.65 | 59.37 K | 457.72 K | |
| AEM | Agnico Eagle Mines Ltd | 32.3946 | -0.8613 | -2.59 | 1.44 M | 46.63 M | |
| TD | Toronto-Dominion Bank | 13.8918 | -0.3613 | -2.53 | 3.29 M | 45.72 M | |
| BBD-B | Bombardier Inc Series B | 83.6152 | -2.1276 | -2.48 | 320.42 K | 26.79 M | |
| RY | Royal Bank of Canada | 20.9997 | -0.531 | -2.47 | 2.26 M | 47.49 M | |
| CCM | Canagold Resources Ltd | 4.00 | -0.10 | -2.44 | 156.66 K | 626.64 K | |
| POW | Power Corp of Canada Sv | 11.7211 | -0.2924 | -2.43 | 588.34 K | 6.9 M | |
| D-UN | Dream Office Real Estate Investment Trust | 18.622 | -0.4523 | -2.37 | 473.58 K | 8.82 M | |
| CM | Canadian Imperial Bank of Commerce | 15.258 | -0.3685 | -2.36 | 1.3 M | 19.9 M | |
| EDR | Endeavour Silver Corp | 4.3092 | -0.10 | -2.27 | 319.15 K | 1.38 M | |
| YGR | Yangarra Resources Ltd | 6.60 | -0.15 | -2.22 | 21.13 K | 139.48 K | |
| EMP-A | Empire Company Limited | 9.9549 | -0.2225 | -2.19 | 90 K | 895.94 K | |
| EMA | Emera Incorporated | 7.1262 | -0.1574 | -2.16 | 365.72 K | 2.61 M | |
| FRU | Freehold Royalties Ltd | 3.8466 | -0.0842 | -2.14 | 73.76 K | 283.72 K | |
| TRP | TC Energy Corp | 11.3396 | -0.2434 | -2.1 | 1.15 M | 13.06 M | |
| DSG | Descartes Sys | 4.35 | -0.09 | -2.03 | 127.64 K | 555.24 K | |
| CSCI | Cosciens Biopharma Inc | 466800.00 | -9600.00 | -2.02 | 1 | 466.8 K | |
| IGM | Igm Financial Inc | 17.3854 | -0.3538 | -1.99 | 383.75 K | 6.67 M | |
| TPX-B | Molson Coors Canada Inc | 23.2516 | -0.4701 | -1.98 | 50.21 K | 1.17 M | |
| PNP | Pinetree Capital Ltd | 1020.00 | -20.00 | -1.92 | 1.45 K | 1.48 M | |
| IMP | Intermap Tech Corp | 61.80 | -1.20 | -1.9 | 1.16 K | 71.69 K | |
| BMO | Bank of Montreal | 24.1897 | -0.4676 | -1.9 | 1.31 M | 31.66 M | |
| NA | National Bank of Canada | 12.9719 | -0.2475 | -1.87 | 524.84 K | 6.81 M | |
| CCL-B | CCL Industries Inc | 4.7547 | -0.0904 | -1.87 | 158.32 K | 752.76 K | |
| LFE | Canadian Life Companies Split Corp | 5.0946 | -0.0952 | -1.83 | 5.79 K | 29.52 K | |
| OVV | Ovintiv Inc | 93.1575 | -1.7386 | -1.83 | 506.09 K | 47.15 M | |
| CJT | Cargojet Inc | 3.212 | -0.0584 | -1.79 | 1.2 K | 3.85 K | |
| TSL | Tree Island Steel Ltd | 5.9331 | -0.1078 | -1.78 | 21.38 K | 126.87 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4851 | -0.0993 | -1.78 | 52.32 K | 286.97 K | |
| AIF | Altus Group Ltd | 5.6965 | -0.0982 | -1.69 | 5.2 K | 29.62 K | |
| ABX | Barrick Mining Corp | 26.7011 | -0.4567 | -1.68 | 3 M | 80.04 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.3138 | -0.1406 | -1.66 | 213.83 K | 1.78 M | |
| DPM | Dundee Precious Metals Inc | 12.5357 | -0.2104 | -1.65 | 26.09 K | 327.08 K | |
| BCE | BCE Inc | 8.9247 | -0.1416 | -1.56 | 2.09 M | 18.63 M | |
| FLNT | Flint Corp | 316.0717 | -4.9645 | -1.55 | 878 | 277.51 K | |
| ENB-PA | Enbridge Inc Pref A | 8.0179 | -0.1258 | -1.54 | 2.7 K | 21.65 K | |
| FT | Fortune Mnrl J | 3.20 | -0.05 | -1.54 | 29.9 K | 95.68 K | |
| T | Telus Corp | 4.4708 | -0.0696 | -1.53 | 3.12 M | 13.93 M | |
| BN | Brookfield Corporation | 4.9888 | -0.0773 | -1.53 | 3.38 M | 16.85 M | |
| ELF | E-L Financial | 3.6461 | -0.056 | -1.51 | 385 | 1.4 K | |
| RCI-B | Rogers Communications Inc | 11.1821 | -0.1708 | -1.5 | 2.51 M | 28.04 M | |
| AIM | Aimia Inc | 11.8733 | -0.1806 | -1.5 | 267.8 K | 3.18 M | |
| PAAS | Pan American Silver Corp | 17.9279 | -0.2695 | -1.48 | 335.91 K | 6.02 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4577 | -0.097 | -1.48 | 133.43 K | 861.63 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.0738 | -0.0604 | -1.46 | 15.57 K | 63.45 K | |
| ENB | Enbridge Inc | 6.3853 | -0.0946 | -1.46 | 550.41 K | 3.51 M | |
| PWF-PA | Power Financial Corp Pref A | 10.873 | -0.1513 | -1.37 | 600 | 6.52 K | |
| SAP | Saputo Inc | 5.6232 | -0.0763 | -1.34 | 459.2 K | 2.58 M | |
| OTEX | Open Text Corp | 3.1195 | -0.0422 | -1.33 | 268 K | 836.03 K | |
| CNR | Canadian National Railway Co. | 17.6611 | -0.2372 | -1.33 | 2.65 M | 46.89 M | |
| BIR | Birchcliff Energy Ltd | 4.3767 | -0.0578 | -1.3 | 125.7 K | 550.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.353 | 247.34 B | -0.117 | -3.37 | 37.7 K | 126.41 K |
| MBGAF | Mercedes-Benz Group AG | 36.5692 | 42.59 B | -0.6804 | -1.83 | 414.5 K | 15.16 M |
| BRDCY | Bridgestone Corporation | 6.7763 | 33.86 B | -0.237 | -3.38 | 407 | 2.76 K |
| LNWO | Light & Wonder, Inc. | 40.15 | 6.07 B | -0.26 | -0.64 | 907.4 K | 36.43 M |
| HOS | Hornbeck Offshore Services, Inc | 42.73 | 1.91 B | -1.41 | -3.19 | 1.65 M | 70.32 M |
| GAMI | GAMCO Investors Inc | 13.5015 | 536.94 M | -0.668 | -4.71 | 62.21 K | 839.91 K |
| NTPIF | Nam Tai Property Inc. | 21.98 | 262.33 M | -0.12 | -0.54 | 156 K | 3.43 M |
| KLNG | Koil Energy Solutions Inc. | 29.80 | 35.19 M | -0.20 | -0.67 | 40 | 1.19 K |
| HEWA | Healthwarehouse.Com | 3.90 | 4.58 M | -0.20 | -4.88 | 53 | 206.7 |
| ITRO | Itronics Inc | 39.00 | 2.87 M | -4.00 | -9.3 | 896 | 34.94 K |
| NPHC | Nutra Pharma Corp | 7.28 | 1.43 M | -0.72 | -9 | 185 | 1.35 K |
| ERHE | ERHC Energy Inc | 72.00 | 863.83 K | -2.00 | -2.7 | 705.53 K | 50.8 M |
| NEOM | NeoMedia Technologies Inc | 345.00 | 508.84 K | -22.50 | -6.12 | 1.29 K | 445.39 K |
| DKAM | Drinks Americas Holdings Ltd | 2372.625 | 278.3 K | -64.8777 | -2.66 | 11 | 26.1 K |
| RLBD | Real Brands Inc | 175.50 | 269.06 K | -3.00 | -1.68 | 1.15 K | 201.3 K |
| MJLB | Ultrack Systems Inc | 2780.00 | 212.46 K | -20.00 | -0.71 | 4 | 11.12 K |
| KUBR | Kuber Resources Corporation | 3600.00 | 126.05 K | -240.00 | -6.25 | 257 | 925.2 K |
| SWYDF | Stornoway Diamond Corporation | 6.22 | 92.66 K | -0.38 | -5.76 | 8 K | 49.76 K |
| DSUS | Drone Services USA Inc | 1006.07 | 65.63 K | -56.68 | -5.33 | 50 K | 50.3 M |
| ENDO | Thermic Sciences International | 10.00 | 58.79 K | -2.00 | -16.67 | 3.17 K | 31.72 K |
| PNPL | Pineapple Express | 200.00 | 36.55 K | -100.00 | -33.33 | 30 K | 6 M |
| HMNY | Helios and Matheson Analytics Inc | 3471.7886 | 20.02 K | -107.7451 | -3.01 | 1 | 3.47 K |
| XDSL | mPhase Technologies Inc | 1105.00 | 16.8 K | -110.00 | -9.05 | 142 | 156.91 K |
| WWII | World Of Wireless International Telecom Inc | 5.00 | 10.22 K | -0.30 | -5.66 | 40 | 200 |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | -0.20 | -5 | 3.96 K | 15.04 K |
| NPTH | Northern Potash Co | 10.80 | 9.1 K | -0.24 | -2.17 | 182.1 K | 1.97 M |
| CBRI | CMTSU Liquidation Inc | 6.52 | 8.16 K | -0.26 | -3.83 | 508.7 K | 3.32 M |
| CGIP | Celadon Group Inc | 18.6905 | 5.66 K | -0.4317 | -2.26 | 182.44 K | 3.41 M |
| EPOR | Epic Corp | 10.00 | 4 K | -2.75 | -21.57 | 20 | 200 |
| CBKCQ | Christopher & Banks Corporation | 21.9826 | 3.86 K | -0.6085 | -2.69 | 416.7 K | 9.16 M |
| SIMPQ | Simply Inc | 2188.75 | 1.55 K | -56.25 | -2.51 | 3.79 K | 8.29 M |
| ESINQ | ITT Educational Services Inc | 64.39 | 959 | -0.86 | -1.32 | 260.8 K | 16.79 M |
| DOMR | Dominion Resources Black Warrior Trust | 17.1498 | 785 | -0.3172 | -1.82 | 25.7 K | 440.75 K |
| SPDC | Speed Commerce Inc | 56.16 | 603 | -4.64 | -7.63 | 17.28 K | 970.61 K |
| PRXIQ | Premier Exhibitions Inc | 44.50 | 491 | -0.30 | -0.67 | 5.22 K | 232.33 K |
| YVRLF | Liquid Media Group Ltd. | 360.00 | 482 | -15.00 | -4 | 2.09 K | 751.68 K |
| PARD | Poniard Pharmaceuticals Inc | 275.9448 | 149 | -40.7919 | -12.88 | 1.32 K | 364.8 K |
| ICOA | ICOA Inc | 90.00 | 60 | -2.50 | -2.7 | 45 | 4.05 K |
| DVLP | Golden Developing Solutions Inc | 7.56 | 1 | -0.72 | -8.7 | 9.54 K | 72.14 K |
| DLII | Dixie Lee International Industries Inc | 14.00 | -2.00 | -12.5 | 10.5 K | 147 K | |
| CBGI | The CannaBusiness Group Inc | 46666.668 | -6666.6641 | -12.5 | 8 K | 373.33 M | |
| AUCM | AuctionCities.com Inc | 25.00 | -3.00 | -10.71 | 11 | 275 | |
| GLCO | Global Links Corp | 520000.00 | -40000.00 | -7.14 | 482 K | 250.64 B | |
| MMMM | Quad M Solutions Inc | 70.00 | -5.00 | -6.67 | 19.5 K | 1.36 M | |
| TXCCQ | TranSwitch Corporation | 14.7904 | -0.7952 | -5.1 | 117.17 K | 1.73 M | |
| CYRNQ | CYRNQ | 60.0001 | -2.40 | -3.85 | 6.83 K | 409.74 K | |
| ASFX | American Scientific Resources Incorporated | 214.00 | -4.00 | -1.83 | 13.57 K | 2.91 M | |
| ACUS | Acusphere Inc | 58.70 | -0.70 | -1.18 | 12.66 K | 743.2 K | |
| HOKUQ | Hoku Corporation | 5.49 | -0.06 | -1.08 | 204.09 K | 1.12 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1474.5292 | 367.62 K | -24.9921 | -1.67 | 412.25 K | 607.88 M |
| LI | American Lithium Corp | 38.00 | -8.00 | -17.39 | 150 | 5.7 K | |
| ADD | Arctic Star Exploration Corp | 62.40 | -9.60 | -13.33 | 1.17 K | 73.01 K | |
| AWM | Angel Wing Metals Inc | 10.56 | -1.44 | -12 | 8.38 K | 88.44 K | |
| EQTY | Equity Metals Corporation | 8.40 | -1.00 | -10.64 | 24.8 K | 208.32 K | |
| THRM | Therma Bright Inc | 3.20 | -0.36 | -10.11 | 7.19 K | 23 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.9324 | -9.76 | 9.91 K | 85.51 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 270.00 | -27.00 | -9.09 | 68.04 K | 18.37 M | |
| DIG-H | District Mines Ltd | 240.0003 | -24.00 | -9.09 | 62 | 14.88 K | |
| MYID | Killi Ltd | 1422.991 | -139.509 | -8.93 | 36.5 K | 51.94 M | |
| ATOM | Atomic Minerals Corp | 296.9993 | -26.9999 | -8.33 | 6 | 1.78 K | |
| ABM | Athabasca Minerals Inc | 426.00 | -36.00 | -7.79 | 146.38 K | 62.36 M | |
| CTH | CoTec Holdings Corp. | 370.00 | -30.00 | -7.5 | 21 | 7.77 K | |
| QRO | Quadro Resources Ltd. | 7.77 | -0.63 | -7.5 | 1.43 K | 11.1 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.00 | -7.41 | 800 | 10 K | |
| KIP | Kiplin Metals Inc | 405.00 | -32.40 | -7.41 | 40 K | 16.2 M | |
| GRZ | Gold Reserve Inc | 6.1867 | -0.4759 | -7.14 | 157.2 K | 972.55 K | |
| NRN | Northern Shield Resources Inc | 5.90 | -0.45 | -7.09 | 20.5 K | 120.95 K | |
| EON | EON Lithium Corp. | 162.00 | -12.00 | -6.9 | 45 | 7.29 K | |
| OGW | Ongwe Minerals Inc. | 13.28 | -0.96 | -6.74 | 4.58 K | 60.84 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | -2.00 | -6.67 | 745 | 20.86 K | |
| TWO | T2 Metals Corp. | 14.00 | -1.00 | -6.67 | 400 | 5.6 K | |
| PBM | Pacific Bay Minerals Ltd | 9.00 | -0.625 | -6.49 | 288.98 K | 2.6 M | |
| ADYA | Adya Inc | 8.7286 | -0.5693 | -6.12 | 55 | 480.07 | |
| KCC | Kincora Copper Limited | 279.00 | -18.00 | -6.06 | 18.7 K | 5.22 M | |
| GDP | Golden Pursuit Resources Ltd | 12.80 | -0.80 | -5.88 | 228 K | 2.92 M | |
| NVT | Nortec Minerals Corp | 5.10 | -0.30 | -5.56 | 667 | 3.4 K | |
| RPX | Red Pine Exploration Inc | 8.50 | -0.50 | -5.56 | 7.78 K | 66.11 K | |
| USS | Uniserve Communications Corporation | 67.1053 | -3.9473 | -5.56 | 236 | 15.84 K | |
| COMP | Uniserve Communications Corporation | 67.1053 | -3.9473 | -5.56 | 236 | 15.84 K | |
| ALTA | Altamira Gold Corp | 10.50 | -0.60 | -5.41 | 5.38 K | 56.46 K | |
| UGD | Unigold Inc | 7.00 | -0.40 | -5.41 | 3.4 K | 23.8 K | |
| ICM | Iconic Minerals Ltd | 10.80 | -0.60 | -5.26 | 43.5 K | 469.8 K | |
| REVX | Rev Exploration Corp. | 37.00 | -2.00 | -5.13 | 1.42 K | 52.43 K | |
| BKM | Pacific Booker Minerals Inc | 6.50 | -0.35 | -5.11 | 18.4 K | 119.6 K | |
| SLG | PetroTal Corp | 35.2029 | -1.8597 | -5.02 | 379.49 K | 13.36 M | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -1.2492 | -5 | 1.17 K | 27.65 K | |
| CN | Condor Resources Inc | 4.75 | -0.25 | -5 | 18 K | 85.5 K | |
| BRAU | Big Ridge Gold Corp | 9.50 | -0.50 | -5 | 800 | 7.6 K | |
| WINS | Winshear Gold Corp | 35.1504 | -1.85 | -5 | 135 | 4.75 K | |
| JJ | Jackpot Digital Inc | 192.00 | -8.00 | -4 | 400 | 76.8 K | |
| GOFL | Goldflare Exploration Inc | 3.65 | -0.15 | -3.95 | 67.92 K | 247.91 K | |
| CEL-H | Columbus Energy Limited | 46.80 | -1.80 | -3.7 | 8.55 K | 400.09 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | -1.80 | -3.7 | 144 | 6.74 K | |
| BMM | Black Mammoth Metals Corporation | 10.80 | -0.40 | -3.57 | 438 | 4.73 K | |
| NIM | Nicola Mining Inc | 17.80 | -0.60 | -3.26 | 205 | 3.65 K | |
| IDL | Imaging Dynamics Company Ltd | 1858.3334 | -62.50 | -3.25 | 339 | 629.98 K | |
| NQC | Nordique Critical Metals Inc. | 13.20 | -0.40 | -2.94 | 1.59 K | 20.95 K | |
| STR-H | Santa Rosa Resources Corp | 3.50 | -0.10 | -2.78 | 950 | 3.33 K | |
| STRM | Storm Exploration Inc. | 35.9999 | -0.96 | -2.6 | 104 | 3.74 K | |
| NAM | New Age Metals Inc | 4.68 | -0.12 | -2.5 | 9.54 K | 44.66 K | |
| ROAR | Lion Rock Resources Inc. | 39.00 | -1.00 | -2.5 | 655 | 25.55 K | |
| ELC | Elysee Development Corp | 4.6415 | -0.119 | -2.5 | 26.7 K | 123.93 K | |
| AXL | Arrow Exploration Corp | 417.094 | -10.2564 | -2.4 | 17.3 K | 7.22 M | |
| CONE | Canada One Mining Corp | 4.40 | -0.10 | -2.22 | 144 | 633.6 | |
| LUCA | Luca Mining Corp. | 121.60 | -2.56 | -2.06 | 1.08 K | 131.94 K | |
| FMM | Full Metal Minerals Ltd | 48.7994 | -0.9959 | -2 | 4.77 K | 232.77 K | |
| WEC | Winchester Equity Corporation | 32.20 | -0.60 | -1.83 | 1.73 K | 55.55 K | |
| MNC | Magnetic North Acquisition Corp | 8.5499 | -0.15 | -1.72 | 697 | 5.96 K | |
| AMM | Almaden Minerals Ltd. | 3.45 | -0.06 | -1.71 | 79.4 K | 273.93 K | |
| SPI | Canadian Spirit Resources Inc | 4.03 | -0.07 | -1.71 | 64.43 K | 259.64 K | |
| POND | Pond Technologies Holdings Inc | 20.8333 | -0.3473 | -1.64 | 7.6 K | 158.33 K | |
| PEX | Pacific Ridge Exploration Ltd | 66.00 | -1.00 | -1.49 | 384.21 K | 25.36 M | |
| RET-A | Reitmans (Canada) Limited | 11.5728 | -0.1699 | -1.45 | 246.92 K | 2.86 M | |
| CTM | Canterra Minerals Corporation | 80.00 | -1.00 | -1.23 | 920 | 73.6 K |