Loser Valuations for 5 January 2007 from 00:00:00 until 23:59:59
Loser Valuations for 5 January 2007 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 | 26.0802 | 63.05 B | -0.344 | -1.3 | 485 K | 12.65 M |
| IMO | Imperial Oil Ltd | 23.7828 | 60.75 B | -0.3825 | -1.58 | 223.5 K | 5.32 M |
| GSAT | Globalstar | 207.45 | 11.18 B | -2.55 | -1.21 | 10.73 K | 2.23 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.2236 | 3.74 B | -0.1959 | -1.58 | 351.7 K | 4.3 M |
| UEC | Uranium Energy | 3.15 | 3.3 B | -0.10 | -3.08 | 111.46 K | 351.1 K |
| NHC | National Healthcare Corp | 31.5626 | 3.26 B | -0.8623 | -2.66 | 52.6 K | 1.66 M |
| PRK | Park National Corp | 41.0933 | 3.19 B | -0.5632 | -1.35 | 19.6 K | 805.43 K |
| TMP | Tompkinstrustco | 21.7454 | 1.44 B | -1.0098 | -4.44 | 12.21 K | 265.51 K |
| CIX | Compx International Inc | 8.6492 | 541.97 M | -0.0811 | -0.93 | 16 K | 138.39 K |
| VGZ | Vista Gold Corp | 8.1101 | 376.88 M | -0.2499 | -2.99 | 260.1 K | 2.11 M |
| GTE | Gran Tierra Energy Inc | 11.10 | 335.05 M | -0.40 | -3.48 | 26.37 K | 292.66 K |
| IDR | Idaho Strategic Resources | 6.58 | 294.53 M | -0.42 | -6 | 101 | 664.58 |
| FRD | Friedman Industries Inc | 7.0543 | 271.78 M | -0.2557 | -3.5 | 35.7 K | 251.84 K |
| GENC | Gencor Industries IN | 7.3333 | 257.1 M | -0.60 | -7.56 | 26.4 K | 193.6 K |
| PED | Pedevco Corp | 14784.00 | 155.65 M | -6720.00 | -31.25 | 6 | 88.7 K |
| ARMP | Armata Pharmaceuticals Inc | 37870.00 | 143.89 M | -700.00 | -1.81 | 11 | 416.57 K |
| ESP | Espey Mfg. & Electronics | 6.2284 | 139.82 M | -0.0349 | -0.56 | 2.1 K | 13.08 K |
| PLG | Platinum Group Metals Ltd | 177.00 | 135.56 M | -4.50 | -2.48 | 459 | 81.24 K |
| SIF | Sifco Industries | 4.6719 | 117.54 M | -0.0567 | -1.2 | 4.5 K | 21.02 K |
| LODE | Comstock Mining Inc | 175.00 | 108.76 M | -25.00 | -12.5 | 105 | 18.38 K |
| STXS | Stereotaxis Inc | 89.7151 | 84.49 M | -3.7537 | -4.02 | 21.61 K | 1.94 M |
| WYY | Widepoint Corp | 21.00 | 56.59 M | -0.50 | -2.33 | 8.99 K | 188.79 K |
| WWR | Westwater Resources | 32700.00 | 51.47 M | -599.9922 | -1.8 | 34 | 1.11 M |
| FSP | Franklin Street Properties | 6.6316 | 41.76 M | -0.118 | -1.75 | 150.3 K | 996.73 K |
| AGIG | AGIG | 595.1385 | 35.34 M | -6.0115 | -1 | 1.11 K | 662.98 K |
| COHN | Cohen & CO Inc | 228.0146 | 31.45 M | -4.5258 | -1.95 | 2.85 K | 650.98 K |
| NNVC | Nanoviricides Inc | 52.50 | 31.41 M | -2.10 | -3.85 | 61 | 3.2 K |
| CKX | Ckx Lands | 9.6861 | 31.31 M | -0.1899 | -1.92 | 100 | 968.61 |
| CPHI | China Pharma Holdings | 225.00 | 22.29 M | -2.00 | -0.88 | 699 | 157.28 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.8298 | 19.27 M | -0.0891 | -1 | 1 K | 8.83 K |
| BRN | Barnwell Industries | 20.883 | 12.52 M | -1.3733 | -6.17 | 1.4 K | 29.24 K |
| CVR | Chicago Rivet & Machine Company | 12.2915 | 9.52 M | -0.1818 | -1.46 | 2 K | 24.58 K |
| AMS | American Shared Hospital Services | 6.4469 | 7.18 M | -0.0493 | -0.76 | 3.9 K | 25.14 K |
| DSS | Document Security Systems | 22019.2988 | 4.94 M | -415.4805 | -1.85 | 22 | 484.42 K |
| INUV | Inuvo Inc | 318.00 | 4.57 M | -2.00 | -0.63 | 805 | 255.99 K |
| PW | Power REIT | 6.8789 | 2.45 M | -0.053 | -0.76 | 1.9 K | 13.07 K |
| TPHS | Trinity Pl Hlds Inc | 18.4231 | 1.98 M | -0.3465 | -1.85 | 19.28 K | 355.2 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 12.23 | 1 B | -0.605 | -4.71 | 25.69 K | 314.19 K |
| KC | Coffee | 120.45 | -4.55 | -3.64 | 19.08 K | 2.3 M | |
| CC | Cocoa | 1607.00 | -52.00 | -3.13 | 12.27 K | 19.72 M | |
| GC | Gold | 604.90 | -19.00 | -3.05 | 531 | 321.2 K | |
| CB | Cash-settled Butter | 121.25 | -1.50 | -1.22 | 23 | 2.79 K | |
| DC | Class III Milk | 13.33 | -0.16 | -1.19 | 106 | 1.41 K | |
| FC | Feeder Cattle | 127.45 | -0.95 | -0.74 | 1.58 K | 200.99 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4612.3501 | 5.73 T | -60.7197 | -1.3 | 27.45 M | 126.63 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.8989 | 3.89 T | -0.1199 | -0.57 | 44.52 M | 930.36 M |
| WMT | Walmart Inc. | 10.622 | 1.02 T | -0.0874 | -0.82 | 40.67 M | 432 M |
| MU | Micron Technology | 13.2444 | 880.6 B | -0.2048 | -1.52 | 11.59 M | 153.56 M |
| COST | Costco Wholesale | 36.5959 | 490.19 B | -0.4522 | -1.22 | 3.51 M | 128.51 M |
| AMAT | Applied Materials | 13.7209 | 294.03 B | -0.0955 | -0.69 | 31.16 M | 427.51 M |
| TXN | Texas Instruments | 17.8409 | 277.42 B | -0.2109 | -1.17 | 21.47 M | 382.97 M |
| ADI | Analog Devices | 20.8828 | 192.84 B | -0.2403 | -1.14 | 2.63 M | 54.88 M |
| VZ | Verizon Communications Inc | 12.7988 | 192.14 B | -0.2225 | -1.71 | 19.05 M | 243.78 M |
| QCOM | Qualcomm Inc | 24.5842 | 184.54 B | -0.2923 | -1.18 | 18.4 M | 452.44 M |
| ISRG | Intuitive Surg Inc | 10.4533 | 156.71 B | -0.1245 | -1.18 | 8.81 M | 92.1 M |
| MRVL | Marvell Technology Inc | 16.5334 | 141.05 B | -0.46 | -2.71 | 12.75 M | 210.77 M |
| VRTX | Vertex Pharmaceutic | 35.81 | 136.56 B | -1.18 | -3.19 | 1.55 M | 55.47 M |
| STX | Seagate Technology | 12.6669 | 121.27 B | -0.1899 | -1.48 | 7.94 M | 100.61 M |
| WDC | Western Digital Cp | 11.9605 | 110.67 B | -0.3726 | -3.02 | 8.47 M | 101.31 M |
| MAR | Marriot International | 36.0391 | 108.97 B | -0.855 | -2.32 | 3.72 M | 134.07 M |
| EQIX | Equinix Inc | 56.2993 | 104.31 B | -0.7613 | -1.33 | 378 K | 21.28 M |
| CMCSA | Comcast Corporation | 8.8868 | 89.34 B | -0.1044 | -1.16 | 27.42 M | 243.71 M |
| SNPS | Synopsys Inc | 26.54 | 87.23 B | -0.36 | -1.34 | 1.28 M | 33.93 M |
| MDLZ | Mondelez Intl Inc | 21.2485 | 85.49 B | -0.2416 | -1.12 | 2.44 M | 51.78 M |
| HON | Honeywell International Inc. Common Stock | 26.0353 | 70.6 B | -0.2508 | -0.95 | 3.38 M | 87.94 M |
| AEP | American Electric Power Company | 19.7792 | 70.34 B | -0.3763 | -1.87 | 1.34 M | 26.41 M |
| MPWR | Monolithic Power Sys | 9.4071 | 67.81 B | -0.1282 | -1.34 | 86.6 K | 814.65 K |
| EBAY | Ebay Inc | 11.4904 | 53.08 B | -0.3025 | -2.57 | 41 M | 471.09 M |
| XEL | XCEL Energy Inc | 11.4713 | 52.38 B | -0.2347 | -2 | 7.92 M | 90.85 M |
| FITB | Fifth Third Bancorp | 22.3304 | 49.25 B | -0.4502 | -1.98 | 3.16 M | 70.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 32.9053 | 49.1 B | -0.2476 | -0.75 | 7.24 M | 238.34 M |
| EXC | Exelon Corp | 20.6528 | 47.86 B | -0.5096 | -2.41 | 4.15 M | 85.68 M |
| ROP | Roper Industries | 43.4982 | 47.54 B | -0.7766 | -1.75 | 408.7 K | 17.78 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.1689 | 47.38 B | -0.439 | -1.94 | 57.3 K | 1.27 M |
| MSTR | Strategy | 11.556 | 47.25 B | -0.176 | -1.5 | 2.66 M | 30.76 M |
| COHR | Coherent Inc | 13.543 | 42.97 B | -0.3014 | -2.18 | 377.2 K | 5.11 M |
| TTWO | Take-Two Interactive Software | 16.8289 | 42.6 B | -0.8299 | -4.7 | 3.96 M | 66.63 M |
| TER | Teradyne Inc | 14.0685 | 38.96 B | -0.1565 | -1.1 | 2.5 M | 35.19 M |
| ODFL | Old Dominion Freight Line Inc | 3.6754 | 35.96 B | -0.1347 | -3.54 | 2.32 M | 8.54 M |
| ACGL | Arch Capital Grp Ltd | 7.0546 | 35.68 B | -0.0697 | -0.98 | 751.5 K | 5.3 M |
| NTAP | Netapp Inc | 28.6812 | 35.62 B | -0.367 | -1.26 | 3.97 M | 113.75 M |
| VOD | Vodafone Grp Plc ADR | 10.4423 | 35.61 B | -0.2853 | -2.66 | 1.59 M | 16.57 M |
| UAL | United Airlines Holdings Inc | 43.5309 | 35.51 B | -0.7481 | -1.69 | 2.39 M | 103.84 M |
| ERIC | Ericsson ADR | 11.0576 | 34.22 B | -0.1675 | -1.49 | 3.8 M | 42.03 M |
| MCHP | Microchip Technology | 9.5471 | 33.49 B | -0.0541 | -0.56 | 4.02 M | 38.4 M |
| NTRS | Northern Trust Corp | 37.5782 | 32.28 B | -0.5013 | -1.32 | 1.71 M | 64.22 M |
| HBAN | Huntington Bcshs | 11.9279 | 31.88 B | -0.1104 | -0.92 | 2.28 M | 27.15 M |
| ILMN | Illumina Inc | 18.7792 | 31.3 B | -0.2334 | -1.23 | 2.55 M | 47.86 M |
| WTW | Weight Watchers International, Inc | 69.7867 | 30.92 B | -0.7332 | -1.04 | 129.44 K | 9.03 M |
| CINF | Cincinnati Financial | 22.7932 | 29.11 B | -0.1611 | -0.7 | 483.8 K | 11.03 M |
| CTSH | Cognizant Tech Sol | 17.004 | 28.17 B | -0.2316 | -1.34 | 6.14 M | 104.34 M |
| ON | On Semiconductor | 7.51 | 27.66 B | -0.11 | -1.44 | 9.37 M | 70.38 M |
| TCOM | Trip.com Group Ltd ADR | 8.0632 | 27.44 B | -0.2333 | -2.81 | 3.9 M | 31.43 M |
| BIDU | Baidu Inc ADR | 12.25 | 26.6 B | -0.35 | -2.78 | 25.08 M | 307.27 M |
| FCNCA | First Citizens Bancs | 182.5563 | 25.83 B | -4.4551 | -2.38 | 5.8 K | 1.06 M |
| UTHR | United Therapeutic | 26.53 | 25.18 B | -0.30 | -1.12 | 604.1 K | 16.03 M |
| EXPD | Expeditors Intl | 33.159 | 25.15 B | -0.3413 | -1.02 | 1.44 M | 47.67 M |
| INCY | Incyte Corp | 6.04 | 24.66 B | -0.15 | -2.42 | 564.16 K | 3.41 M |
| PFG | Principal Financial Group Inc | 32.4625 | 24.12 B | -0.3547 | -1.08 | 374.9 K | 12.17 M |
| ENTG | Entegris Inc | 10.2831 | 22.52 B | -0.1724 | -1.65 | 793.33 K | 8.16 M |
| ALNY | Alnylam Pharmaceuticals | 20.56 | 22.11 B | -0.88 | -4.1 | 599.7 K | 12.33 M |
| RGLD | Royal Gold Inc | 25.9443 | 21.72 B | -0.7657 | -2.87 | 849 K | 22.03 M |
| JBHT | J B Hunt Transport | 18.502 | 21.71 B | -0.3918 | -2.07 | 1.9 M | 35.17 M |
| PTC | Ptc Inc | 17.72 | 21.29 B | -0.29 | -1.61 | 1.58 M | 28.04 M |
| SWKS | Skyworks Solutions | 5.3299 | 21.12 B | -0.4659 | -8.04 | 10.5 M | 55.96 M |
| EVRG | Evergy Inc | 11.6309 | 20.47 B | -0.3251 | -2.72 | 566.8 K | 6.59 M |
| SBAC | SBA Communications | 25.0729 | 19.77 B | -0.6881 | -2.67 | 3.85 M | 96.48 M |
| WWD | Woodward Inc | 16.7852 | 19.48 B | -0.5034 | -2.91 | 185.51 K | 3.11 M |
| LNT | Alliant Energy Corp | 9.2816 | 19.04 B | -0.2626 | -2.75 | 1 M | 9.32 M |
| FSLR | First Solar Inc | 28.15 | 18.42 B | -0.60 | -2.09 | 524.17 K | 14.76 M |
| NDSN | Nordson Corp | 19.9577 | 18.09 B | -0.3406 | -1.68 | 550.4 K | 10.98 M |
| GEN | Gen Digital Inc | 7.6272 | 18.04 B | -0.1143 | -1.48 | 11.81 M | 90.11 M |
| EWBC | East West Bancorp | 24.5748 | 17.98 B | -0.3196 | -1.28 | 470.87 K | 11.57 M |
| HST | Host Marriott Financial Trust | 12.3401 | 17.72 B | -0.2728 | -2.16 | 1.64 M | 20.2 M |
| FFIV | F5 Networks Inc | 37.58 | 17.56 B | -0.60 | -1.57 | 1.19 M | 44.82 M |
| HAS | Hasbro Inc | 15.0578 | 16.86 B | -0.0935 | -0.62 | 1.03 M | 15.5 M |
| EXEL | Exelixis Inc | 9.50 | 16.84 B | -0.21 | -2.16 | 835.82 K | 7.94 M |
| LAMR | Lamar Advertis A | 34.517 | 16.43 B | -0.3613 | -1.04 | 971.1 K | 33.52 M |
| LSCC | Lattice Semicond | 6.57 | 15.98 B | -0.05 | -0.76 | 758.17 K | 4.98 M |
| CHRW | C.H. Robinson Ww | 28.3488 | 15.59 B | -0.2898 | -1.01 | 1.44 M | 40.73 M |
| PAAS | Pan Amer Silver Corp | 18.3545 | 15.46 B | -0.2152 | -1.16 | 1.69 M | 31.02 M |
| LECO | Lincoln Elec Hld | 21.3966 | 15.32 B | -0.5637 | -2.57 | 187.6 K | 4.01 M |
| PNFP | Pinnacle Finl Ptnrs | 28.1997 | 15.27 B | -1.2333 | -4.19 | 57.75 K | 1.63 M |
| ZBRA | Zebra Technologies | 34.33 | 15.26 B | -0.35 | -1.01 | 645.34 K | 22.15 M |
| CHKP | Check Point Software | 21.92 | 15.03 B | -0.32 | -1.44 | 2.54 M | 55.63 M |
| MANH | Manhattan Assoc | 7.09 | 14.93 B | -0.195 | -2.68 | 1.75 M | 12.43 M |
| LOGI | Logitech Int S.A. | 19.6289 | 14.51 B | -0.5684 | -2.81 | 301.5 K | 5.92 M |
| ERIE | Erie Indemnity Company | 32.0362 | 14.37 B | -0.1972 | -0.61 | 58.3 K | 1.87 M |
| COKE | Coca Cola Bot Cons | 5.2244 | 14.27 B | -0.0956 | -1.8 | 138.44 K | 723.27 K |
| REG | Regency Centers Corp | 35.1832 | 14.23 B | -0.5599 | -1.57 | 301.7 K | 10.61 M |
| SEIC | Sei Investments Company | 23.296 | 12.92 B | -0.1496 | -0.64 | 618.87 K | 14.42 M |
| JKHY | Jack Henry & Assoc | 16.6259 | 12.46 B | -0.2021 | -1.2 | 515.3 K | 8.57 M |
| CSGP | Costar Group Inc | 5.067 | 12.46 B | -0.127 | -2.45 | 1.8 M | 9.11 M |
| TXRH | Texas Roadhouse Inc | 10.1114 | 12.21 B | -0.1662 | -1.62 | 813.42 K | 8.22 M |
| FDS | FactSet Research Systems Inc | 44.6184 | 11.73 B | -0.5643 | -1.25 | 198.4 K | 8.85 M |
| HALO | Halozyme Therapeutic | 7.65 | 11.38 B | -0.35 | -4.37 | 381 K | 2.91 M |
| DPZ | Domino's Pizza Inc Common Stock | 12.961 | 11.24 B | -0.1666 | -1.27 | 229.9 K | 2.98 M |
| UHAL | A M E R C O | 7.8017 | 10.72 B | -0.2485 | -3.09 | 455 K | 3.55 M |
| SMTC | Semtech Corp | 13.27 | 10.69 B | -0.26 | -1.92 | 930.32 K | 12.35 M |
| WTFC | Wintrust Financial Corp | 38.456 | 10.49 B | -1.1301 | -2.85 | 230.06 K | 8.85 M |
| UMBF | Ump Financial Corp | 26.2354 | 10.17 B | -0.4739 | -1.77 | 144.1 K | 3.78 M |
| SSB | South State Cp | 25.8447 | 10.11 B | -1.2397 | -4.58 | 8.4 K | 217.1 K |
| TTEK | Tetra Tech Inc | 3.1637 | 9.94 B | -0.0764 | -2.36 | 1.55 M | 4.89 M |
| BPOP | Popular Inc | 119.0345 | 9.85 B | -0.7369 | -0.62 | 54.02 K | 6.43 M |
| LFUS | Littelfuse Inc | 26.3517 | 9.85 B | -0.5279 | -1.96 | 65.78 K | 1.73 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1851 | 2.07 T | -0.162 | -2.55 | 12.82 M | 79.29 M |
| LLY | Eli Lilly and Company | 29.9561 | 1.29 T | -0.1842 | -0.61 | 4.11 M | 123.25 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 107200.00 | 1.27 T | -1650.00 | -1.52 | 420 | 45.02 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.56 | 1.27 T | -0.64 | -0.89 | 930 K | 66.55 M |
| WMT | Walmart Stores | 10.6474 | 1.02 T | -0.0877 | -0.82 | 40.67 M | 433.04 M |
| JPM | JP Morgan Chase & Company | 29.3692 | 919.35 B | -0.2459 | -0.83 | 10.76 M | 316.03 M |
| JNJ | Johnson & Johnson | 37.9745 | 687.89 B | -0.3477 | -0.91 | 8.14 M | 309.15 M |
| KO | Coca-Cola Company | 13.4152 | 426.96 B | -0.0945 | -0.7 | 11.61 M | 155.71 M |
| PG | Procter & Gamble Company | 38.6999 | 393.56 B | -0.3352 | -0.86 | 9.91 M | 383.43 M |
| UNH | Unitedhealth Group Inc | 40.8825 | 365.09 B | -0.2801 | -0.68 | 6.22 M | 254.11 M |
| MRK | Merck & Company | 21.5744 | 364.26 B | -0.3944 | -1.8 | 11.17 M | 240.95 M |
| BAC | Bank of America Corporation | 35.9657 | 352.05 B | -0.2905 | -0.8 | 10.21 M | 367.03 M |
| HD | Home Depot | 24.3978 | 347.88 B | -0.4782 | -1.92 | 21.68 M | 528.86 M |
| GE | General Electric Company | 113.9974 | 344.27 B | -0.5766 | -0.5 | 5.64 M | 642.89 M |
| HSBC | HSBC Holdings Plc ADR | 34.3766 | 306.48 B | -0.3083 | -0.89 | 566.1 K | 19.46 M |
| MS | Morgan Stanley | 43.9658 | 297.99 B | -0.5709 | -1.28 | 4.67 M | 205.51 M |
| SHEL | Royal Dutch Shell Plc ADR | 67.39 | 280.75 B | -1.26 | -1.84 | 2.16 M | 145.73 M |
| RY | Royal Bank of Canada | 21.7357 | 280.08 B | -0.1683 | -0.77 | 200.6 K | 4.36 M |
| CAT | Caterpillar Inc | 36.8573 | 274.65 B | -0.4774 | -1.28 | 6.27 M | 230.99 M |
| TMO | Thermo Fisher Scientific Inc | 42.5832 | 259.44 B | -0.5961 | -1.38 | 1.96 M | 83.28 M |
| WFC | Wells Fargo & Company | 21.0482 | 258.31 B | -0.1182 | -0.56 | 10.33 M | 217.41 M |
| TM | Toyota Motor Corp Ltd | 86.5018 | 250.21 B | -2.6199 | -2.94 | 1.07 M | 92.43 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.6834 | 245.71 B | -0.0375 | -0.56 | 1.31 M | 8.77 M |
| IBM | International Business Machines | 50.6477 | 233.57 B | -0.4626 | -0.91 | 7.55 M | 382.57 M |
| AXP | American Express Company | 44.1061 | 214.98 B | -0.5893 | -1.32 | 6.77 M | 298.51 M |
| DIS | Walt Disney Company | 27.6575 | 205.42 B | -0.2265 | -0.81 | 10.55 M | 291.83 M |
| C | Citigroup Inc | 363.8381 | 205.26 B | -1.9265 | -0.53 | 1.32 M | 479.49 M |
| BHP | BHP Billiton Ltd ADR | 12.7094 | 202.02 B | -0.1984 | -1.54 | 5.22 M | 66.32 M |
| APH | Amphenol Corp | 3.52 | 193.17 B | -0.0648 | -1.81 | 10.45 M | 36.8 M |
| DE | Deere & Company | 31.4538 | 181.6 B | -0.4464 | -1.4 | 5.23 M | 164.51 M |
| UNP | Union Pacific Corp | 15.2107 | 179.73 B | -0.1912 | -1.24 | 6.44 M | 98.01 M |
| NEE | Nextera Energy | 8.3651 | 178.52 B | -0.1124 | -1.33 | 9.18 M | 76.76 M |
| SAN | Banco Santander ADR | 5.7181 | 176.05 B | -0.0758 | -1.31 | 400.1 K | 2.29 M |
| DHR | Danaher Corp | 14.1594 | 163.81 B | -0.1595 | -1.11 | 4.35 M | 61.64 M |
| SCHW | The Charles Schwab Corp | 14.3229 | 160.79 B | -0.3059 | -2.09 | 5.39 M | 77.21 M |
| T | American Telephone and Telegraph Inc. | 7.6735 | 149.42 B | -0.122 | -1.57 | 36.56 M | 280.56 M |
| ACN | Accenture Plc | 25.6978 | 147.97 B | -0.3643 | -1.4 | 1.77 M | 45.39 M |
| TJX | TJX Companies | 5.629 | 147.8 B | -0.1239 | -2.15 | 13.21 M | 74.36 M |
| CB | Chubb Ltd | 34.3051 | 143.56 B | -0.2495 | -0.72 | 1.24 M | 42.57 M |
| UL | Unilever Plc ADR | 16.5487 | 142.57 B | -0.2651 | -1.58 | 278.65 K | 4.61 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.1745 | 142.56 B | -0.1165 | -1.41 | 646.03 K | 5.28 M |
| ETN | Eaton Corp | 22.095 | 137.13 B | -0.1895 | -0.85 | 1.28 M | 28.19 M |
| PGR | Progressive Corp | 12.3568 | 136.6 B | -0.2498 | -1.98 | 2.68 M | 33.08 M |
| RIO | Rio Tinto Plc ADR | 14.4857 | 134.92 B | -0.2739 | -1.86 | 2.34 M | 33.87 M |
| BTI | British American Tobacco Industries ADR | 9.5262 | 132.98 B | -0.1629 | -1.68 | 200.8 K | 1.91 M |
| MO | Altria Group | 29.882 | 130.81 B | -0.1714 | -0.57 | 8.21 M | 245.46 M |
| BMY | Bristol-Myers Squibb Company | 12.7396 | 129.66 B | -0.2482 | -1.91 | 8.01 M | 102.02 M |
| LOW | Lowe's Companies | 22.6506 | 127.77 B | -0.2779 | -1.21 | 8.3 M | 187.9 M |
| PLD | Prologis Inc | 30.2264 | 125.1 B | -0.6551 | -2.12 | 404.1 K | 12.21 M |
| IBN | Icici Bank Ltd ADR | 6.0072 | 123.94 B | -0.0373 | -0.62 | 9.11 M | 54.7 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2916 | 118.19 B | -0.081 | -1.51 | 12.69 M | 67.15 M |
| NEM | Newmont Mining Corp | 29.9245 | 117.57 B | -0.2399 | -0.8 | 7.84 M | 234.75 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.5376 | 109.75 B | -0.2531 | -2.59 | 5.33 M | 50.79 M |
| SO | Southern Company | 15.5351 | 108.96 B | -0.2388 | -1.51 | 3.78 M | 58.67 M |
| ENB | Enbridge Inc | 6.8364 | 106.25 B | -0.1676 | -2.39 | 431.6 K | 2.95 M |
| EQNR | Equinor ASA ADR | 9.6986 | 101.66 B | -0.0553 | -0.57 | 720.8 K | 6.99 M |
| GSK | Glaxosmithkline Plc ADR | 20.7362 | 101.13 B | -0.292 | -1.39 | 1.11 M | 22.99 M |
| DUK | Duke Energy Corp | 23.2987 | 100.71 B | -0.5471 | -2.29 | 2.95 M | 68.7 M |
| GLW | Corning Inc | 12.5072 | 98.27 B | -0.3285 | -2.56 | 21.11 M | 263.99 M |
| WM | Waste Management | 21.6459 | 96.96 B | -0.3549 | -1.61 | 2.51 M | 54.28 M |
| UPS | United Parcel Service | 39.1373 | 95.71 B | -0.4962 | -1.25 | 3.6 M | 140.99 M |
| USB | U.S. Bancorp | 19.4367 | 95.03 B | -0.2336 | -1.19 | 5.75 M | 111.72 M |
| MMM | 3M Company | 36.6683 | 94.9 B | -0.251 | -0.68 | 3.31 M | 121.27 M |
| ING | ING Groep N.V. ADR | 21.6278 | 94.38 B | -0.37 | -1.68 | 606.9 K | 13.13 M |
| EMR | Emerson Electric Company | 25.6711 | 93.19 B | -0.2243 | -0.87 | 1.85 M | 47.53 M |
| PNC | PNC Bank | 42.4248 | 92.17 B | -0.4923 | -1.15 | 900.4 K | 38.2 M |
| BN | Brookfield Corporation | 4.549 | 91.46 B | -0.0244 | -0.53 | 2.73 M | 12.41 M |
| PWR | Quanta Services | 18.5095 | 90.71 B | -0.3938 | -2.08 | 892.1 K | 16.51 M |
| WAT | Waters Corp | 48.67 | 90.45 B | -0.55 | -1.12 | 489 K | 23.8 M |
| AEM | Agnico-Eagle Mines Ltd | 28.4048 | 90.21 B | -0.2655 | -0.93 | 2.89 M | 82.04 M |
| AMT | American Tower Corp | 27.1521 | 88.88 B | -0.2388 | -0.87 | 3.12 M | 84.61 M |
| SPG | Simon Property Group | 40.9648 | 88.44 B | -0.9692 | -2.31 | 936.49 K | 38.36 M |
| MSI | Motorola Solutions | 57.3491 | 87.83 B | -4.8751 | -7.83 | 43.49 M | 2.49 B |
| MCO | Moody's Corp | 54.8723 | 87.63 B | -0.8217 | -1.48 | 947.8 K | 52.01 M |
| RCL | Royal Caribbean Cruises Ltd | 34.5813 | 86.47 B | -0.3429 | -0.98 | 1.11 M | 38.55 M |
| NGG | National Grid Transco Plc ADR | 21.5888 | 84.74 B | -0.6518 | -2.93 | 71.81 K | 1.55 M |
| SHW | Sherwin-Williams Company | 16.1238 | 84.53 B | -0.2837 | -1.73 | 3.15 M | 50.74 M |
| JCI | Johnson Controls Intl | 4.6292 | 84.4 B | -0.0671 | -1.43 | 1.38 M | 6.38 M |
| TRV | The Travelers Companies Inc | 33.3383 | 82.62 B | -0.4389 | -1.3 | 2.1 M | 70.16 M |
| EPD | Enterprise Products Partners LP | 4.0063 | 82.55 B | -0.0408 | -1.01 | 1.41 M | 5.66 M |
| E | Eni S.P.A. ADR | 20.026 | 81.99 B | -0.1384 | -0.69 | 347.4 K | 6.96 M |
| CI | Cigna Corp | 38.5356 | 78.48 B | -0.2731 | -0.7 | 2.87 M | 110.72 M |
| CNI | Canadian National Railway | 14.7158 | 76.27 B | -0.1162 | -0.78 | 1.41 M | 20.7 M |
| BCS | Barclays Plc ADR | 29.4552 | 76.02 B | -0.6372 | -2.12 | 786.52 K | 23.17 M |
| FDX | Fedex Corp | 87.1552 | 75.91 B | -0.77 | -0.88 | 1.35 M | 117.38 M |
| LYG | Lloyds Banking Group Plc ADR | 13.2036 | 74.41 B | -0.1828 | -1.37 | 173.47 K | 2.29 M |
| TGT | Target Corporation | 35.0765 | 73.35 B | -0.196 | -0.56 | 2.96 M | 103.9 M |
| MFC | Manulife Financial Corp | 15.2052 | 72.79 B | -0.1592 | -1.04 | 596.5 K | 9.07 M |
| AJG | Arthur J. Gallagher & Company | 16.6672 | 72.55 B | -0.2233 | -1.32 | 234 K | 3.9 M |
| AON | AON Plc | 28.7106 | 71.77 B | -0.1695 | -0.59 | 2.59 M | 74.5 M |
| APD | Air Products and Chemicals | 50.5318 | 70.49 B | -0.7141 | -1.39 | 2.66 M | 134.54 M |
| GWW | W.W. Grainger | 50.4166 | 69.72 B | -1.047 | -2.03 | 583 K | 29.39 M |
| URI | United Rentals | 24.2416 | 69.63 B | -0.4165 | -1.69 | 894.2 K | 21.68 M |
| DLR | Digital Realty Trust | 16.2229 | 69.29 B | -0.2917 | -1.77 | 230.2 K | 3.73 M |
| TDG | Transdigm Group Inc | 9.3286 | 68.09 B | -0.2819 | -2.93 | 39.4 K | 367.55 K |
| DB | Deutsche Bank Ag | 72.8449 | 67.9 B | -1.2977 | -1.75 | 207.96 K | 15.15 M |
| TRP | Tc Energy Corp | 13.0837 | 67.49 B | -0.2349 | -1.76 | 227.8 K | 2.98 M |
| MET | Metlife Inc | 39.8945 | 64.78 B | -0.4736 | -1.17 | 2.28 M | 90.83 M |
| CMI | Cummins Inc | 18.9315 | 62.25 B | -0.323 | -1.68 | 3.02 M | 57.2 M |
| PSA | Public Storage | 48.6341 | 62.14 B | -0.6965 | -1.41 | 742.3 K | 36.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 185.8885 | -26.5555 | -12.5 | 26 | 4.83 K | |
| MCB | Mccoy Global Inc | 3.4566 | -0.4544 | -11.62 | 500 | 1.73 K | |
| STC | Sangoma Technologies Corp | 4.34 | -0.49 | -10.14 | 5 K | 21.7 K | |
| TVE | Tamarack Valley Energy Ltd | 7.6007 | -0.8329 | -9.88 | 2.75 K | 20.9 K | |
| LUG | Lundin Gold Inc | 18.7212 | -1.7019 | -8.33 | 500 | 9.36 K | |
| GDL | Goodfellow Inc | 5.7335 | -0.5212 | -8.33 | 9.4 K | 53.89 K | |
| WCP | Whitecap Resources Inc | 4.141 | -0.3294 | -7.37 | 620 | 2.57 K | |
| GMX | Globex Mining Enterprises Inc | 6.15 | -0.35 | -5.38 | 27.5 K | 169.13 K | |
| AG | First Majestic Silver Corp | 4.756 | -0.2664 | -5.3 | 129.29 K | 614.92 K | |
| POU | Paramount Resources Ltd | 7.718 | -0.4227 | -5.19 | 199.53 K | 1.54 M | |
| FFH | Fairfax Financial Holdings Ltd | 142.4968 | -7.4301 | -4.96 | 39.54 K | 5.63 M | |
| VGZ | Vista Gold Corp | 9.45 | -0.48 | -4.83 | 18.15 K | 171.52 K | |
| OCG | Outcrop Silver & Gold Corp | 17.80 | -0.90 | -4.81 | 15.73 K | 279.99 K | |
| TAL | Petrotal Corp | 120.4337 | -5.7349 | -4.55 | 2.12 K | 255.92 K | |
| MAL | Magellan Aero | 9.7417 | -0.4531 | -4.44 | 22.99 K | 223.98 K | |
| LAM | Laramide Resources Ltd | 8.33 | -0.38 | -4.36 | 257.6 K | 2.15 M | |
| III | Imperial Metals Corp | 5.215 | -0.235 | -4.31 | 17.33 K | 90.36 K | |
| ATX | ATEX Resources Inc. | 72.00 | -3.00 | -4 | 911 | 65.59 K | |
| OTEX | Open Text Corp | 4.3089 | -0.1746 | -3.89 | 876.4 K | 3.78 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.668 | -0.7161 | -3.69 | 341.9 K | 6.38 M | |
| TCL-B | Transcontinental Inc | 8.2279 | -0.3152 | -3.69 | 200 | 1.65 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.321 | -0.3935 | -3.67 | 201.25 K | 2.08 M | |
| MAI | Mining Americas Inc. | 135.00 | -5.00 | -3.57 | 214 | 28.89 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.3955 | -0.3475 | -3.57 | 400 | 3.76 K | |
| CLS | Celestica Inc Sv | 9.15 | -0.33 | -3.48 | 1.66 M | 15.19 M | |
| ELEF | Silver Elephant Mining Corp | 28.1134 | -0.9923 | -3.41 | 612 | 17.21 K | |
| SVM | Silvercorp Metals Inc | 4.3919 | -0.15 | -3.3 | 722.7 K | 3.17 M | |
| BLDP | Ballard Power Systems Inc | 6.46 | -0.22 | -3.29 | 132.99 K | 859.11 K | |
| EDV | Endeavour Mining Corp | 48.4425 | -1.6497 | -3.29 | 14.06 K | 681.1 K | |
| NWC | The North West Company Inc | 5.5881 | -0.1872 | -3.24 | 107.12 K | 598.62 K | |
| TLG | Troilus Gold Corp | 1200.00 | -40.00 | -3.23 | 139 | 166.8 K | |
| PNP | Pinetree Capital Ltd | 1800.00 | -58.00 | -3.12 | 2.41 K | 4.34 M | |
| EDR | Endeavour Silver Corp | 3.7092 | -0.1182 | -3.09 | 238.97 K | 886.41 K | |
| ENB | Enbridge Inc | 7.9061 | -0.2372 | -2.91 | 732.27 K | 5.79 M | |
| FTS | Fortis Inc | 13.4892 | -0.3957 | -2.85 | 359.05 K | 4.84 M | |
| LGD | Liberty Gold Corp | 39.60 | -1.16 | -2.85 | 53.74 K | 2.13 M | |
| SSRM | Ssr Mining Inc | 32.1408 | -0.929 | -2.81 | 198.9 K | 6.39 M | |
| CSCI | Cosciens Biopharma Inc | 271200.00 | -7800.00 | -2.8 | 2 | 542.4 K | |
| WPK | Winpak Ltd | 7.1783 | -0.2059 | -2.79 | 17.11 K | 122.83 K | |
| WPM | Wheaton Precious Metals Corp | 8.9657 | -0.2533 | -2.75 | 943.25 K | 8.46 M | |
| BCE | BCE Inc | 10.5761 | -0.2977 | -2.74 | 1.97 M | 20.81 M | |
| MX | Methanex Corp | 19.9806 | -0.5518 | -2.69 | 678.53 K | 13.56 M | |
| WTE | Westshore Terminals Investment Corp | 3.5069 | -0.095 | -2.64 | 279.98 K | 981.86 K | |
| SNDY | Sunday Lake Gold Corp. | 7.40 | -0.20 | -2.63 | 3.81 K | 28.16 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.3754 | -0.2777 | -2.61 | 60.48 K | 627.56 K | |
| SJ | Stella Jones Inc | 6.8024 | -0.1769 | -2.53 | 17.6 K | 119.72 K | |
| NOA | North American Construction Group Ltd | 15.4504 | -0.4014 | -2.53 | 9.6 K | 148.32 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3367 | -0.1822 | -2.42 | 67.3 K | 493.76 K | |
| LNR | Linamar Corp | 10.7886 | -0.2666 | -2.41 | 201.99 K | 2.18 M | |
| BBD-B | Bombardier Inc Series B | 86.3811 | -2.1276 | -2.4 | 222.76 K | 19.24 M | |
| IGM | Igm Financial Inc | 16.3509 | -0.4019 | -2.4 | 1.02 M | 16.62 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.5079 | -0.1588 | -2.38 | 96.36 K | 627.09 K | |
| BBD-A | Bombardier Inc | 102.75 | -2.50 | -2.38 | 63.32 K | 6.51 M | |
| DII-B | Dorel Industries Inc | 8.2464 | -0.1999 | -2.37 | 38.91 K | 320.83 K | |
| MRD | Melcor Dev | 8.1345 | -0.1961 | -2.35 | 28.88 K | 234.95 K | |
| MG | Magna International Inc | 13.0703 | -0.3145 | -2.35 | 676.38 K | 8.84 M | |
| TRI | Thomson Reuters Corp | 27.038 | -0.6466 | -2.34 | 356.22 K | 9.63 M | |
| CSH-UN | Chartwell Retirement Residences | 4.3859 | -0.104 | -2.32 | 224.75 K | 985.71 K | |
| IMO | Imperial Oil | 28.0256 | -0.6632 | -2.31 | 1.09 M | 30.51 M | |
| TRP | TC Energy Corp | 14.4137 | -0.331 | -2.24 | 1.49 M | 21.49 M | |
| CF | Canaccord Genuity Group Inc | 3.8316 | -0.0871 | -2.22 | 117.8 K | 451.36 K | |
| GDC | Genesis Land J | 3.3032 | -0.0742 | -2.2 | 228.04 K | 753.26 K | |
| TSL | Tree Island Steel Ltd | 5.166 | -0.1142 | -2.16 | 8.49 K | 43.88 K | |
| SAP | Saputo Inc | 6.3601 | -0.1395 | -2.15 | 248.4 K | 1.58 M | |
| ABRA | Abrasilver Resource Corp | 94.00 | -2.00 | -2.08 | 280 | 26.32 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.5751 | -0.1988 | -2.03 | 490.03 K | 4.69 M | |
| CGI | CDN General Inv | 12.9994 | -0.2653 | -2 | 17.12 K | 222.61 K | |
| ACQ | Autocanada Inc | 4.5319 | -0.0902 | -1.95 | 11 K | 49.85 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.5378 | -0.1295 | -1.94 | 29.75 K | 194.53 K | |
| CVG | Clairvest Group | 6.9545 | -0.1354 | -1.91 | 2.02 K | 14.02 K | |
| GWO | Great-West Lifeco Inc | 13.0662 | -0.2493 | -1.87 | 295.29 K | 3.86 M | |
| TVA-B | TVA Group Inc | 13.7259 | -0.2511 | -1.8 | 8.89 K | 122 K | |
| TPX-B | Molson Coors Canada Inc | 28.3969 | -0.5172 | -1.79 | 1.4 K | 39.64 K | |
| MTL | Mullen Group Ltd | 6.4162 | -0.1166 | -1.78 | 251.2 K | 1.61 M | |
| DSG | Descartes Sys | 4.10 | -0.07 | -1.68 | 100.75 K | 413.07 K | |
| QBR-B | Quebecor Inc | 6.7688 | -0.1106 | -1.61 | 202.4 K | 1.37 M | |
| CG | Centerra Gold Inc | 5.074 | -0.082 | -1.59 | 854.4 K | 4.34 M | |
| SEA | Seabridge Gold Inc | 11.1347 | -0.1764 | -1.56 | 26.05 K | 290.06 K | |
| SLF | Sun Life Financial Inc | 21.1582 | -0.3325 | -1.55 | 927 K | 19.61 M | |
| CIGI | Colliers International Group Inc | 14.8938 | -0.234 | -1.55 | 26.16 K | 389.59 K | |
| NPI | Northland Power Inc | 3.453 | -0.0514 | -1.47 | 56.39 K | 194.73 K | |
| MFC | Manulife Fin | 18.0175 | -0.2666 | -1.46 | 1.82 M | 32.84 M | |
| ATRL | Atkinsrealis Group Inc | 24.0462 | -0.3475 | -1.42 | 510.68 K | 12.28 M | |
| CCO | Cameco Corp | 35.0693 | -0.5056 | -1.42 | 2.3 M | 80.61 M | |
| GRT-UN | Granite Real Estate Investment Trust | 16.2648 | -0.2315 | -1.4 | 9.36 K | 152.27 K | |
| CNR | Canadian National Railway Co. | 17.2224 | -0.2431 | -1.39 | 2.79 M | 48.03 M | |
| TECK-A | Teck Resources Limited | 29.9032 | -0.4207 | -1.39 | 5.43 K | 162.37 K | |
| WN | George Weston Limited | 17.4443 | -0.2401 | -1.36 | 225.38 K | 3.93 M | |
| IMG | Iamgold Corp | 8.8033 | -0.1185 | -1.33 | 1.48 M | 13.07 M | |
| RBA | Rb Global Inc | 13.9351 | -0.186 | -1.32 | 13.26 K | 184.72 K | |
| AGF-B | AGF Management Limited | 8.3408 | -0.1083 | -1.28 | 247.43 K | 2.06 M | |
| AEM | Agnico Eagle Mines Ltd | 32.9413 | -0.427 | -1.28 | 862.9 K | 28.43 M | |
| BBD-PC | Bombardier Inc Pref C | 4.3034 | -0.0555 | -1.27 | 12.55 K | 53.99 K | |
| MRU | Metro Inc | 8.8059 | -0.113 | -1.27 | 232.81 K | 2.05 M | |
| MER | Africa Oil Corp | 3.2162 | -0.0402 | -1.23 | 1.8 K | 5.79 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3757 | -0.0421 | -1.23 | 93.72 K | 316.38 K | |
| IAG | IA Financial Corp Inc | 19.4146 | -0.2394 | -1.22 | 67.4 K | 1.31 M | |
| ABX | Barrick Mining Corp | 24.554 | -0.2982 | -1.2 | 3.11 M | 76.32 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.4102 | -0.0899 | -1.2 | 170.85 K | 1.27 M | |
| WCN | Waste Connections Inc | 21.4755 | -0.2557 | -1.18 | 145.17 K | 3.12 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.9559 | 247.34 B | -0.0889 | -2.2 | 63.96 K | 253.02 K |
| MBGAF | Mercedes-Benz Group AG | 40.0561 | 42.59 B | -0.3598 | -0.89 | 365.9 K | 14.66 M |
| BRDCY | Bridgestone Corporation | 6.1497 | 33.76 B | -0.0564 | -0.91 | 649 | 3.99 K |
| LNWO | Light & Wonder, Inc. | 29.66 | 6.07 B | -0.63 | -2.08 | 977.4 K | 28.99 M |
| GAMI | GAMCO Investors Inc | 13.3671 | 536.94 M | -0.6802 | -4.84 | 44.01 K | 588.3 K |
| NTPIF | Nam Tai Property Inc. | 15.18 | 262.33 M | -0.10 | -0.65 | 249.6 K | 3.79 M |
| ORBT | Orbit International Corporation | 7.8471 | 8.7 M | -0.2123 | -2.63 | 7.99 K | 62.72 K |
| ITRO | Itronics Inc | 10.60 | 2.87 M | -0.60 | -5.36 | 1.02 K | 10.78 K |
| IDEA | Aeon Ventures Inc | 10.00 | 1.72 M | -20.00 | -66.67 | 250 | 2.5 K |
| SEEK | TheDirectory.com Inc | 60.00 | 1.45 M | -6.50 | -9.77 | 631 | 37.86 K |
| NPHC | Nutra Pharma Corp | 4.08 | 1.43 M | -0.32 | -7.27 | 1.23 K | 5.01 K |
| NEOM | NeoMedia Technologies Inc | 82.50 | 508.84 K | -4.50 | -5.17 | 320 | 26.4 K |
| MJLB | Ultrack Systems Inc | 3300.00 | 424.93 K | -100.00 | -2.94 | 4 | 13.2 K |
| BLFE | BioLife Sciences Inc | 2850.0713 | 318.35 K | -75.002 | -2.56 | 2 | 5.7 K |
| RLBD | Real Brands Inc | 58.50 | 269.06 K | -1.50 | -2.5 | 613 | 35.86 K |
| REFG | Medical Cannabis Payment Solutions Inc | 4095.00 | 182.51 K | -180.00 | -4.21 | 1 | 4.09 K |
| KUBR | Kuber Resources Corporation | 540.00 | 126.05 K | -80.00 | -12.9 | 12 | 6.48 K |
| REDFY | Rediff.com India Limited | 17.86 | 97.36 K | -0.43 | -2.35 | 168.54 K | 3.01 M |
| SWYDF | Stornoway Diamond Corporation | 3.788 | 92.66 K | -0.158 | -4 | 20 K | 75.76 K |
| ENDO | Thermic Sciences International | 14.40 | 58.79 K | -1.40 | -8.86 | 1.33 K | 19.11 K |
| BCCI | Baristas Coffee Company Inc | 4.60 | 19.21 K | -1.00 | -17.86 | 174 K | 800.4 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | -0.20 | -5.13 | 14.55 K | 53.84 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.20 | 7.83 K | -0.80 | -6.15 | 1.65 K | 20.13 K |
| CGLO | Hash Labs Inc | 2120.00 | 7.64 K | -160.00 | -7.02 | 18.26 K | 38.71 M |
| CGIP | Celadon Group Inc | 16.0619 | 5.66 K | -0.3672 | -2.24 | 194.91 K | 3.13 M |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | -3.00 | -16.67 | 75 | 1.12 K |
| CBKCQ | Christopher & Banks Corporation | 15.8726 | 3.86 K | -0.4681 | -2.86 | 828.7 K | 13.15 M |
| TIXC | Tix Corporation | 3.8015 | 2.36 K | -0.0234 | -0.61 | 41.67 K | 158.42 K |
| SIMPQ | Simply Inc | 1372.50 | 1.55 K | -82.50 | -5.67 | 4.23 K | 5.8 M |
| PROT | Proteonomix Inc | 21.00 | 791 | -6.50 | -23.64 | 800 | 16.8 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2639 | 785 | -0.0643 | -0.62 | 76.9 K | 789.29 K |
| GFCJ | Guaranty Financial Corporation | 134.4284 | 560 | -5.8318 | -4.16 | 257 | 34.55 K |
| YVRLF | Liquid Media Group Ltd. | 358.34 | 482 | -9.66 | -2.63 | 480 | 172 K |
| PARD | Poniard Pharmaceuticals Inc | 188.80 | 149 | -18.00 | -8.7 | 1.71 K | 323.6 K |
| EVIO | EVIO Inc | 20.00 | -20.00 | -50 | 1.13 K | 22.62 K | |
| DLII | Dixie Lee International Industries Inc | 7.00 | -3.00 | -30 | 95.1 K | 665.7 K | |
| HDYNQ | Hyperdynamics Corporation | 16.32 | -1.04 | -5.99 | 31.24 K | 509.79 K | |
| FRTD | Fortitude Group Inc | 9545.4541 | -477.2734 | -4.76 | 237.29 K | 2.27 B | |
| CYRNQ | CYRNQ | 73.8001 | -1.80 | -2.38 | 2.27 K | 167.82 K | |
| CBRI | CMTSU Liquidation Inc | 6.64 | -0.14 | -2.06 | 162.1 K | 1.08 M | |
| TXCCQ | TranSwitch Corporation | 11.4586 | -0.151 | -1.3 | 32.91 K | 377.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 600.00 | -150.00 | -20 | 15 | 9 K | |
| FNR | 49 North Resources Inc | 3.1152 | -0.7788 | -20 | 1 K | 3.12 K | |
| UNO-H | Northern Uranium Corp | 31.25 | -6.25 | -16.67 | 96 | 3 K | |
| KORE | KORE Mining Ltd | 28.00 | -3.50 | -11.11 | 90 | 2.52 K | |
| RUSH | Carolina Rush Corporation | 5.80 | -0.70 | -10.77 | 9.89 K | 57.36 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -10.00 | -10 | 408 | 36.72 K | |
| UCU | Ucore Rare Metals Inc | 13.50 | -1.40 | -9.4 | 58.79 K | 793.62 K | |
| REG | Regulus Resources Inc | 31.9149 | -3.1915 | -9.09 | 157 | 5.01 K | |
| BKM | Pacific Booker Minerals Inc | 7.30 | -0.70 | -8.75 | 4.3 K | 31.39 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 1.62 K | 17.88 K | |
| SEVA | Seva Mining Corp. | 33.60 | -2.80 | -7.69 | 46 | 1.55 K | |
| VRB | Vanadiumcorp Resource Inc | 24.00 | -2.00 | -7.69 | 5.76 K | 138.36 K | |
| OYL | CGX Energy Inc | 6.20 | -0.50 | -7.46 | 16.4 K | 101.68 K | |
| INTR | Intrepid Metals Corp. | 624.00 | -48.00 | -7.14 | 11 | 6.86 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 100 | 1.75 K | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 341.5 K | 114.74 M | |
| EON | EON Lithium Corp. | 84.00 | -6.00 | -6.67 | 4 | 336 | |
| SIEN | Sienna Resources Inc. | 36.50 | -2.50 | -6.41 | 141.88 K | 5.18 M | |
| MAX | Max Resource Corp | 72.00 | -4.80 | -6.25 | 58 | 4.18 K | |
| SAE | Sable Resources Ltd | 5.8422 | -0.3894 | -6.25 | 1.6 K | 9.37 K | |
| VVTM | VVT Med Inc. | 5420.5605 | -350.4673 | -6.07 | 102 | 552.9 K | |
| WINS | Winshear Gold Corp | 29.6003 | -1.8501 | -5.88 | 533 | 15.78 K | |
| GRZ | Gold Reserve Inc | 3.9531 | -0.2379 | -5.68 | 36.03 K | 142.43 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 233 | 1.19 K | |
| KG | Klondike Gold Corp | 12.75 | -0.75 | -5.56 | 139 K | 1.77 M | |
| ICM | Iconic Minerals Ltd | 6.80 | -0.40 | -5.56 | 884 | 6.01 K | |
| SSE | Silver Spruce Resources Inc | 78.00 | -4.50 | -5.45 | 302 | 23.56 K | |
| BCU | Bell Copper Corporation | 3.50 | -0.20 | -5.41 | 13.1 K | 45.85 K | |
| FMN | Fidelity Minerals Corp | 262.5003 | -15.00 | -5.41 | 126 | 33.08 K | |
| UGD | Unigold Inc | 5.40 | -0.30 | -5.26 | 16.84 K | 90.94 K | |
| RCT | Rochester Resources Ltd | 19.00 | -1.00 | -5 | 8.68 K | 164.92 K | |
| AXL | Arrow Exploration Corp | 335.0427 | -17.0941 | -4.85 | 36.24 K | 12.14 M | |
| WEC | Winchester Equity Corporation | 16.60 | -0.80 | -4.6 | 2.31 K | 38.43 K | |
| SLG | PetroTal Corp | 22.3173 | -1.0627 | -4.55 | 212.43 K | 4.74 M | |
| ABM | Athabasca Minerals Inc | 396.00 | -18.00 | -4.35 | 137.86 K | 54.59 M | |
| AZM | Azimut Exploration Inc | 4.45 | -0.20 | -4.3 | 41.2 K | 183.34 K | |
| FCI | First Canadian Graphite Inc. | 1380.00 | -60.00 | -4.17 | 3 | 4.14 K | |
| IDL | Imaging Dynamics Company Ltd | 879.1667 | -37.50 | -4.09 | 350 | 307.71 K | |
| BTT | Bitterroot Resources Ltd | 7.20 | -0.30 | -4 | 14.14 K | 101.81 K | |
| NL | Northern Lion Gold Corp | 7.68 | -0.32 | -4 | 1.09 K | 8.4 K | |
| ELC | Elysee Development Corp | 3.8679 | -0.1587 | -3.94 | 107.7 K | 416.57 K | |
| ADD | Arctic Star Exploration Corp | 60.00 | -2.40 | -3.85 | 1.42 K | 85.08 K | |
| CVV | CanAlaska Uranium Ltd | 7.4253 | -0.2893 | -3.75 | 704.99 K | 5.23 M | |
| TGX | True North Gems Inc | 1650.00 | -60.00 | -3.51 | 13 | 21.45 K | |
| CTH | CoTec Holdings Corp. | 560.00 | -20.00 | -3.45 | 5 | 2.8 K | |
| GAL | Galantas Gold Corporation | 14.50 | -0.50 | -3.33 | 5.68 K | 82.36 K | |
| WPG | West Point Gold Corp. | 15.50 | -0.50 | -3.13 | 3.01 K | 46.66 K | |
| BRON | Bronco Resources Corp. | 128.00 | -4.00 | -3.03 | 80 | 10.24 K | |
| REVO | RevoluGROUP Canada Inc | 3.30 | -0.10 | -2.94 | 3 K | 9.9 K | |
| CTM | Canterra Minerals Corporation | 35.00 | -1.00 | -2.78 | 665 | 23.27 K | |
| GDX | Goldex Resources Corporation | 36.00 | -1.00 | -2.7 | 250 | 9 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.2331 | -2.63 | 6.11 K | 52.65 K | |
| RET-A | Reitmans (Canada) Limited | 11.2274 | -0.2423 | -2.11 | 62.58 K | 702.57 K | |
| MQM | Metalquest Mining Inc. | 8.8125 | -0.1875 | -2.08 | 1.19 K | 10.48 K | |
| CUCU | Global Copper Corp. | 7.20 | -0.15 | -2.04 | 667 | 4.8 K | |
| VLI | Vision Lithium Inc | 6.10 | -0.10 | -1.61 | 30.5 K | 186.05 K | |
| AME | Abacus Mining & Exploration Corporation | 3.84 | -0.06 | -1.54 | 121.3 K | 465.79 K | |
| KUR-H | Kure Technologies Inc | 6.60 | -0.10 | -1.49 | 17.07 K | 112.66 K | |
| JDN | Jayden Resources Inc | 20.70 | -0.30 | -1.43 | 2.07 K | 42.79 K | |
| JEC | Jura Energy Corporation | 7.40 | -0.10 | -1.33 | 2.2 K | 16.28 K | |
| BEA | Belmont Resources Inc | 24.64 | -0.32 | -1.28 | 173.85 K | 4.28 M | |
| ANDC | Andina Copper Corporation | 133.75 | -1.25 | -0.93 | 296 | 39.59 K | |
| GBU | Gabriel Resources Ltd | 48.40 | -0.40 | -0.82 | 573.02 K | 27.73 M | |
| WML | Wealth Minerals Ltd | 9.92 | -0.08 | -0.8 | 9.15 K | 90.77 K |