Loser Valuations for 8 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 8 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 143.85 | 11.17 B | -2.40 | -1.64 | 21.06 K | 3.03 M |
| UEC | Uranium Energy | 5.22 | 3.37 B | -0.38 | -6.79 | 284.47 K | 1.48 M |
| TGB | Taseko Mines Ltd | 3.33 | 2.56 B | -0.14 | -4.03 | 1.29 M | 4.3 M |
| NG | Novagold Resources Inc | 13.3802 | 2.53 B | -0.1536 | -1.13 | 710.3 K | 9.5 M |
| UUUU | Energy Fuels Inc | 175.755 | 1.77 B | -9.47 | -5.11 | 618 | 108.62 K |
| TMP | Tompkinstrustco | 18.8047 | 1.44 B | -0.388 | -2.02 | 22.22 K | 417.84 K |
| BHB | Bar Harbor Bankshares | 7.2187 | 693.94 M | -0.1733 | -2.34 | 4.5 K | 32.48 K |
| CIX | Compx International Inc | 7.9308 | 545.42 M | -0.2928 | -3.56 | 39.6 K | 314.06 K |
| CMCL | Caledonia Mining Cp | 3.8434 | 389.8 M | -0.2529 | -6.17 | 28.45 K | 109.34 K |
| VGZ | Vista Gold Corp | 9.36 | 379.76 M | -0.06 | -0.64 | 130.9 K | 1.23 M |
| NAK | Northern Dynasty Minerals | 12.46 | 339.25 M | -0.12 | -0.95 | 184.2 K | 2.3 M |
| REI | Ring Energy Inc | 15.84 | 312.65 M | -0.36 | -2.22 | 500 | 7.92 K |
| IDR | Idaho Strategic Resources | 10.08 | 299.75 M | -0.70 | -6.49 | 605 | 6.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.14 | 292.96 M | -0.09 | -1.72 | 174.3 K | 895.9 K |
| GENC | Gencor Industries IN | 6.3333 | 258.27 M | -0.3334 | -5 | 5.02 K | 31.78 K |
| BKTI | Bk Technologies Inc | 15.3261 | 252.1 M | -0.1073 | -0.7 | 7.48 K | 114.64 K |
| INTT | Intest Corp | 4.1192 | 189.31 M | -0.1354 | -3.18 | 5.71 K | 23.54 K |
| NEN | New England Realty Associates | 15.1669 | 159.52 M | -0.1805 | -1.18 | 900 | 13.65 K |
| ARMP | Armata Pharmaceuticals Inc | 25410.00 | 138.32 M | -1120.00 | -4.22 | 38 | 965.58 K |
| PLG | Platinum Group Metals Ltd | 414.0625 | 136.84 M | -4.8375 | -1.15 | 931 | 385.49 K |
| SIF | Sifco Industries | 9.4572 | 126.01 M | -0.1324 | -1.38 | 8.5 K | 80.39 K |
| BDL | Flanigan's Enterprises | 9.255 | 119.56 M | -0.0834 | -0.89 | 100 | 925.5 |
| CATX | Perspective Therapeutics Inc | 36.90 | 96.16 M | -0.20 | -0.54 | 780 | 28.78 K |
| STXS | Stereotaxis Inc | 98.2549 | 85.17 M | -1.1261 | -1.13 | 30.9 K | 3.04 M |
| CVU | CPI Aerostructures | 6.60 | 61.08 M | -0.10 | -1.49 | 2 K | 13.2 K |
| WYY | Widepoint Corp | 13.70 | 60.29 M | -0.40 | -2.84 | 3.85 K | 52.74 K |
| DIT | Amcon Distributing Company | 17.412 | 58.48 M | -0.1909 | -1.08 | 200 | 3.48 K |
| BESS | Bimergen Energy Corporation | 700.00 | 20.58 M | -70.00 | -9.09 | 53 | 37.1 K |
| UUU | Universal Security Instruments | 25.6817 | 16.02 M | -0.5473 | -2.09 | 12.2 K | 313.32 K |
| AIRI | Air Industries Group Inc | 1105.4047 | 12.63 M | -33.4972 | -2.94 | 40 | 44.22 K |
| AWX | Avalon Holdings Corp | 8.74 | 11.04 M | -0.16 | -1.8 | 2.8 K | 24.47 K |
| OPTT | Ocean Power Tech Inc | 3510.00 | 6.16 M | -30.00 | -0.85 | 52.18 K | 183.14 M |
| DSS | Document Security Systems | 27378.7188 | 4.89 M | -560.8691 | -2.01 | 28 | 766.6 K |
| GBR | New Concept Energy Inc | 4.61 | 4.06 M | -0.14 | -2.95 | 1.4 K | 6.45 K |
| ENSV | Enservco Corpporation | 42.60 | 29.09 K | -0.90 | -2.07 | 73 | 3.11 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.00 | 801.99 K | -0.50 | -4 | 1.5 K | 18 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 10.8327 | 1 T | -0.1149 | -1.05 | 30.52 M | 330.59 M |
| AMD | Advanced Micro Devices | 13.18 | 959.94 B | -0.10 | -0.75 | 25.05 M | 330.12 M |
| MU | Micron Technology | 11.5669 | 903.37 B | -0.0975 | -0.84 | 10.66 M | 123.36 M |
| ASML | ASML Holding N.V. ADR | 25.2309 | 577.02 B | -0.452 | -1.76 | 1.92 M | 48.38 M |
| AMAT | Applied Materials | 14.3268 | 302.32 B | -0.258 | -1.77 | 24.05 M | 344.55 M |
| LRCX | Lam Research Corp | 4.5947 | 292.56 B | -0.0849 | -1.81 | 33.92 M | 155.87 M |
| AMGN | Amgen Inc | 42.3841 | 252.64 B | -0.744 | -1.73 | 14.06 M | 595.82 M |
| KLAC | K L A-Tencor Corp | 30.1882 | 204.96 B | -0.2519 | -0.83 | 3.06 M | 92.45 M |
| ADI | Analog Devices | 25.2519 | 198.33 B | -0.216 | -0.85 | 1.99 M | 50.3 M |
| VZ | Verizon Communications Inc | 14.2119 | 192.93 B | -0.0734 | -0.51 | 10.87 M | 154.45 M |
| IBKR | Interactive Brokers | 7.0962 | 138.57 B | -0.3113 | -4.2 | 11.49 M | 81.56 M |
| VRTX | Vertex Pharmaceutic | 30.26 | 137.57 B | -0.16 | -0.53 | 1.9 M | 57.54 M |
| SBUX | Starbucks Corporation | 12.0686 | 122.29 B | -0.068 | -0.56 | 20.12 M | 242.8 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.5973 | 116.12 B | -0.1487 | -0.68 | 1.38 M | 29.71 M |
| MAR | Marriot International | 36.3028 | 109.35 B | -0.1998 | -0.55 | 2.09 M | 75.88 M |
| REGN | Regeneron Pharmaceuticals | 27.5141 | 98.4 B | -0.4569 | -1.63 | 958.5 K | 26.37 M |
| CDNS | Cadence Design Systems, Inc. | 22.26 | 91.46 B | -0.16 | -0.71 | 2.39 M | 53.2 M |
| CTAS | Cintas Corp | 7.3843 | 90.34 B | -0.0871 | -1.17 | 2.71 M | 19.99 M |
| MNST | Monster Beverage Cp | 3.2567 | 89.27 B | -0.1116 | -3.31 | 40.41 M | 131.6 M |
| CMCSA | Comcast Corporation | 8.2863 | 88.06 B | -0.0878 | -1.05 | 48.47 M | 401.63 M |
| MDLZ | Mondelez Intl Inc | 19.8822 | 84.25 B | -0.207 | -1.03 | 12.94 M | 257.35 M |
| ROST | Ross Stores Inc | 6.8447 | 76.1 B | -0.0535 | -0.78 | 4.1 M | 28.06 M |
| MPWR | Monolithic Power Sys | 12.0473 | 70.59 B | -0.205 | -1.67 | 164 K | 1.98 M |
| AEP | American Electric Power Company | 23.8281 | 70.19 B | -0.1531 | -0.64 | 2.68 M | 63.89 M |
| NDAQ | Nasdaq Inc | 8.3924 | 60.73 B | -0.1232 | -1.45 | 5.83 M | 48.89 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.1535 | 51.32 B | -0.033 | -0.53 | 2.19 M | 13.48 M |
| FITB | Fifth Third Bancorp | 23.1754 | 48.71 B | -0.1629 | -0.7 | 2.37 M | 54.89 M |
| MSTR | Strategy | 10.277 | 48.43 B | -1.287 | -11.13 | 23.25 M | 238.9 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.9345 | 47.36 B | -0.8496 | -3.57 | 381.3 K | 8.74 M |
| ROP | Roper Industries | 50.6675 | 47.33 B | -0.5906 | -1.15 | 204.1 K | 10.34 M |
| EXC | Exelon Corp | 26.6232 | 47.22 B | -0.3512 | -1.3 | 7.91 M | 210.7 M |
| TER | Teradyne Inc | 15.5591 | 41.18 B | -0.2484 | -1.57 | 4.29 M | 66.83 M |
| VOD | Vodafone Grp Plc ADR | 10.6757 | 35.89 B | -0.0852 | -0.79 | 881.4 K | 9.41 M |
| ACGL | Arch Capital Grp Ltd | 7.5818 | 35.56 B | -0.0835 | -1.09 | 4.26 M | 32.29 M |
| ERIC | Ericsson ADR | 10.5849 | 34.38 B | -0.1872 | -1.74 | 4.33 M | 45.82 M |
| ESLT | Elbit Systems Ltd | 31.2965 | 33.89 B | -0.364 | -1.15 | 14.1 K | 441.28 K |
| ILMN | Illumina Inc | 16.2062 | 31.68 B | -0.1022 | -0.63 | 1.43 M | 23.12 M |
| EXPE | Expedia Group Inc | 31.937 | 30.97 B | -0.805 | -2.46 | 3.55 M | 113.25 M |
| CTSH | Cognizant Tech Sol | 17.7075 | 28.5 B | -0.2337 | -1.3 | 18.49 M | 327.49 M |
| DLTR | Dollar Tree Inc | 13.2133 | 26.51 B | -0.0834 | -0.63 | 2.34 M | 30.88 M |
| BIDU | Baidu Inc ADR | 12.524 | 26.43 B | -0.069 | -0.55 | 16.21 M | 202.99 M |
| FCNCA | First Citizens Bancs | 183.8901 | 25.76 B | -1.3656 | -0.74 | 5.9 K | 1.08 M |
| AXON | Axon Enterprise Inc | 9.57 | 25.01 B | -0.35 | -3.53 | 2.72 M | 26.04 M |
| PFG | Principal Financial Group Inc | 34.1474 | 23.99 B | -0.5487 | -1.58 | 1.16 M | 39.54 M |
| VTRS | Viatris Inc | 17.8375 | 23.74 B | -0.2504 | -1.38 | 1.71 M | 30.46 M |
| ENTG | Entegris Inc | 9.9289 | 23.41 B | -0.4212 | -4.07 | 2.76 M | 27.39 M |
| TROW | T Rowe Price Group | 27.1229 | 23.09 B | -0.1363 | -0.5 | 702.7 K | 19.06 M |
| RGLD | Royal Gold Inc | 23.4477 | 21.57 B | -0.3311 | -1.39 | 352.3 K | 8.26 M |
| WWD | Woodward Inc | 22.854 | 19.6 B | -0.3654 | -1.57 | 362.7 K | 8.29 M |
| SBAC | SBA Communications | 27.6325 | 19.48 B | -0.4771 | -1.7 | 2.22 M | 61.21 M |
| FSLR | First Solar Inc | 68.82 | 18.52 B | -0.81 | -1.16 | 2.03 M | 140.02 M |
| NDSN | Nordson Corp | 18.2892 | 18.19 B | -0.386 | -2.07 | 210.2 K | 3.84 M |
| TSEM | Tower Semiconductor | 26.85 | 17.92 B | -0.60 | -2.19 | 1.83 K | 49.05 K |
| EXEL | Exelixis Inc | 11.60 | 17.04 B | -0.09 | -0.77 | 450.94 K | 5.23 M |
| APA | Apa Corp | 53.3741 | 16.2 B | -0.502 | -0.93 | 2.48 M | 132.42 M |
| NWS | News Cp Cl B | 20.7633 | 15.69 B | -0.1756 | -0.84 | 4.61 M | 95.74 M |
| PAAS | Pan Amer Silver Corp | 21.844 | 15.55 B | -0.2997 | -1.35 | 751.1 K | 16.41 M |
| MANH | Manhattan Assoc | 7.2975 | 14.89 B | -0.0575 | -0.78 | 713.26 K | 5.21 M |
| LOGI | Logitech Int S.A. | 18.3259 | 14.27 B | -0.2218 | -1.2 | 607.9 K | 11.14 M |
| REG | Regency Centers Corp | 37.4313 | 14.16 B | -0.2431 | -0.65 | 338.7 K | 12.68 M |
| COKE | Coca Cola Bot Cons | 4.4066 | 13.78 B | -0.0395 | -0.89 | 279.85 K | 1.23 M |
| SEIC | Sei Investments Company | 23.4338 | 12.92 B | -0.2203 | -0.93 | 1.37 M | 32.09 M |
| AKAM | Akamai Technologies | 44.33 | 12.44 B | -0.23 | -0.52 | 2.79 M | 123.61 M |
| COO | Cooper Companies | 12.6724 | 11.83 B | -0.1286 | -1 | 3.85 M | 48.73 M |
| ALGN | Align Technology | 23.33 | 11.77 B | -0.14 | -0.6 | 731.43 K | 17.06 M |
| TECH | Bio-Techne Cp | 12.4958 | 11.44 B | -0.1415 | -1.12 | 632 K | 7.9 M |
| SMTC | Semtech Corp | 14.54 | 11.15 B | -0.23 | -1.56 | 701.93 K | 10.21 M |
| BMRN | Biomarin Pharmaceuticals | 16.37 | 10.98 B | -0.11 | -0.67 | 2.66 M | 43.5 M |
| WTFC | Wintrust Financial Corp | 36.4721 | 10.42 B | -0.5271 | -1.42 | 303.65 K | 11.07 M |
| LFUS | Littelfuse Inc | 35.5386 | 10.08 B | -0.2554 | -0.71 | 215.75 K | 7.67 M |
| VSAT | Viasat Inc | 34.35 | 9.81 B | -0.55 | -1.58 | 95.94 K | 3.3 M |
| ZION | Zions Bancorp | 57.1908 | 9.63 B | -0.3887 | -0.68 | 577.1 K | 33 M |
| HSIC | Henry Schein Inc | 20.8756 | 9.52 B | -0.4547 | -2.13 | 1.4 M | 29.18 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5459 | 9.51 B | -0.0989 | -2.13 | 17.65 K | 80.24 K |
| AEIS | Advanced Energy | 24.7571 | 9.26 B | -0.2157 | -0.86 | 562 K | 13.91 M |
| STRL | Sterling Constructio | 21.74 | 9.2 B | -0.16 | -0.73 | 75.22 K | 1.64 M |
| BRKR | Bruker Corp | 8.1591 | 9.19 B | -0.048 | -0.58 | 845.5 K | 6.9 M |
| MORN | Morningstar Inc | 44.5597 | 9.13 B | -0.7533 | -1.66 | 164.7 K | 7.34 M |
| RMBS | Rambus Inc | 19.64 | 9.1 B | -0.27 | -1.36 | 1.45 M | 28.53 M |
| AAL | American Airlines Group | 32.4303 | 8.82 B | -0.6693 | -2.02 | 3.44 M | 111.46 M |
| WYNN | Wynn Resorts Ltd | 57.1133 | 8.55 B | -1.109 | -1.9 | 3.86 M | 220.29 M |
| CGNX | Cognex Cp | 4.6737 | 8.55 B | -0.0566 | -1.2 | 1.12 M | 5.25 M |
| DSGX | Descartes Sys Group | 4.54 | 8.17 B | -0.07 | -1.52 | 14.86 K | 67.48 K |
| TTMI | TTM Technologies | 11.13 | 8.04 B | -0.18 | -1.59 | 674.52 K | 7.51 M |
| VIAV | Viavi Solutions | 7.7662 | 8 B | -0.0796 | -1.01 | 5.11 M | 39.65 M |
| CYTK | Cytokinetics | 41.58 | 7.82 B | -2.64 | -5.97 | 21.95 K | 912.85 K |
| FCFS | First Cash Fin Svcs | 19.704 | 7.79 B | -0.2877 | -1.44 | 133.49 K | 2.63 M |
| POOL | Pool Corp | 28.2087 | 7.65 B | -0.3801 | -1.33 | 524.8 K | 14.8 M |
| IDCC | Interdigital Inc | 23.9143 | 7.61 B | -0.927 | -3.73 | 1.14 M | 27.21 M |
| VICR | Vicor Cp | 10.3802 | 7.6 B | -0.1304 | -1.24 | 139.98 K | 1.45 M |
| IESC | Ies Holdings | 25.01 | 7.39 B | -1.40 | -5.3 | 79.37 K | 1.99 M |
| CROX | Crocs Inc | 34.235 | 7.17 B | -0.49 | -1.41 | 6 M | 205.39 M |
| ORKA | Oruka Therapeutics Inc | 352272.75 | 6.95 B | -12685.75 | -3.48 | 13 | 4.58 M |
| SNEX | Stonex Group Inc | 6.7496 | 6.89 B | -0.0682 | -1 | 101.25 K | 683.4 K |
| CHDN | Churchill Downs IN | 6.81 | 6.83 B | -0.0952 | -1.38 | 278.08 K | 1.89 M |
| CVLT | Commvault Systems | 15.51 | 6.8 B | -0.21 | -1.34 | 427.72 K | 6.63 M |
| RIOT | Riot Blockchain Inc | 952.4158 | 6.69 B | -21.4024 | -2.2 | 75 | 71.43 K |
| ARWR | Arrowhead Pharma | 69.50 | 6.66 B | -2.00 | -2.8 | 17.71 K | 1.23 M |
| CPB | Campbell Soup Company | 21.3332 | 6.58 B | -0.1748 | -0.81 | 1.32 M | 28.13 M |
| EXLS | Exlservice Holdings | 4.20 | 6.5 B | -0.05 | -1.18 | 496.74 K | 2.09 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0752 | 2.1 T | -0.1157 | -1.87 | 7.34 M | 44.56 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 108501.1016 | 1.26 T | -1988.8984 | -1.8 | 830 | 90.06 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 72.36 | 1.26 T | -1.22 | -1.66 | 925 K | 66.93 M |
| WMT | Walmart Stores | 10.8586 | 1 T | -0.1152 | -1.05 | 30.52 M | 331.38 M |
| JPM | JP Morgan Chase & Company | 32.4618 | 910.4 B | -0.1733 | -0.53 | 9.03 M | 293.07 M |
| JNJ | Johnson & Johnson | 36.5215 | 682.52 B | -0.321 | -0.87 | 10.96 M | 400.18 M |
| KO | Coca-Cola Company | 14.8576 | 419.18 B | -0.1512 | -1.01 | 15.2 M | 225.8 M |
| ORCL | Oracle Corporation | 15.4676 | 396.29 B | -0.0816 | -0.52 | 17.17 M | 265.53 M |
| PG | Procter & Gamble Company | 38.0226 | 389.46 B | -0.2647 | -0.69 | 16.58 M | 630.37 M |
| HD | Home Depot | 23.8251 | 347.46 B | -0.1295 | -0.54 | 12.57 M | 299.44 M |
| HSBC | HSBC Holdings Plc ADR | 36.0206 | 304.63 B | -0.1919 | -0.53 | 589 K | 21.22 M |
| NVS | Novartis Ag ADR | 25.9325 | 302.65 B | -0.1829 | -0.7 | 1.3 M | 33.74 M |
| SAP | SAP Ag ADR | 34.1945 | 270.15 B | -0.3165 | -0.92 | 1.13 M | 38.7 M |
| RTX | Raytheon Technologies | 27.8425 | 267.68 B | -0.2892 | -1.03 | 5.23 M | 145.54 M |
| GS | Goldman Sachs Group | 164.8532 | 263.51 B | -1.6636 | -1 | 4.88 M | 804.43 M |
| WFC | Wells Fargo & Company | 21.5058 | 257.44 B | -0.1562 | -0.72 | 9.38 M | 201.81 M |
| TM | Toyota Motor Corp Ltd | 78.6468 | 246.97 B | -0.6657 | -0.84 | 506.1 K | 39.8 M |
| BHP | BHP Billiton Ltd ADR | 17.5684 | 204.61 B | -0.3796 | -2.12 | 3.66 M | 64.26 M |
| TTE | Totalenergies Se ADR | 14.858 | 196.61 B | -0.1972 | -1.31 | 1.55 M | 22.96 M |
| APH | Amphenol Corp | 3.8861 | 196.6 B | -0.0305 | -0.78 | 5.21 M | 20.25 M |
| BLK | Blackrock Inc | 92.1743 | 187.87 B | -0.6882 | -0.74 | 304.6 K | 28.08 M |
| SAN | Banco Santander ADR | 5.5993 | 174.89 B | -0.0465 | -0.82 | 373 K | 2.09 M |
| DHR | Danaher Corp | 14.4863 | 163.21 B | -0.0798 | -0.55 | 6.3 M | 91.25 M |
| TJX | TJX Companies | 5.3866 | 149.57 B | -0.0915 | -1.67 | 14.74 M | 79.4 M |
| T | American Telephone and Telegraph Inc. | 9.107 | 149.42 B | -0.0766 | -0.83 | 18.61 M | 169.52 M |
| RIO | Rio Tinto Plc ADR | 20.0455 | 135.45 B | -0.3379 | -1.66 | 1.72 M | 34.5 M |
| BTI | British American Tobacco Industries ADR | 11.0418 | 131.15 B | -0.0923 | -0.83 | 354.2 K | 3.91 M |
| MO | Altria Group | 23.7781 | 129.62 B | -0.1801 | -0.75 | 7.42 M | 176.47 M |
| PLD | Prologis Inc | 32.223 | 124.99 B | -0.274 | -0.84 | 385.8 K | 12.43 M |
| PH | Parker-Hannifin Corp | 45.689 | 120.81 B | -0.2998 | -0.65 | 1.18 M | 53.7 M |
| BMO | Bank of Montreal | 26.2186 | 120.2 B | -0.1615 | -0.61 | 76.2 K | 2 M |
| SYK | Stryker Corp | 52.5217 | 118.92 B | -0.2802 | -0.53 | 1.05 M | 54.94 M |
| GLW | Corning Inc | 15.5881 | 102.94 B | -0.0854 | -0.54 | 9.07 M | 141.43 M |
| GSK | Glaxosmithkline Plc ADR | 22.6229 | 101.51 B | -0.1174 | -0.52 | 1.41 M | 31.79 M |
| EQNR | Equinor ASA ADR | 11.425 | 101.21 B | -0.2014 | -1.73 | 529.3 K | 6.05 M |
| DUK | Duke Energy Corp | 25.9531 | 100.26 B | -0.2764 | -1.05 | 1.67 M | 43.23 M |
| ICE | Intercontinental Exchange | 22.9891 | 99.4 B | -0.4164 | -1.78 | 11.66 M | 268.14 M |
| GD | General Dynamics Corp | 52.1107 | 98.11 B | -0.7072 | -1.34 | 1.14 M | 59.47 M |
| WM | Waste Management | 23.0126 | 97.07 B | -0.1636 | -0.71 | 1.9 M | 43.75 M |
| ING | ING Groep N.V. ADR | 22.9728 | 93.84 B | -0.3223 | -1.38 | 629.8 K | 14.47 M |
| PWR | Quanta Services | 28.542 | 91.33 B | -0.7581 | -2.59 | 2.19 M | 62.39 M |
| AEM | Agnico-Eagle Mines Ltd | 27.0733 | 90.19 B | -0.3577 | -1.3 | 1.36 M | 36.77 M |
| SPG | Simon Property Group | 46.4837 | 88.68 B | -0.8391 | -1.77 | 1.41 M | 65.46 M |
| MSI | Motorola Solutions | 53.7395 | 87.69 B | -1.1537 | -2.1 | 11.34 M | 609.5 M |
| WMB | Williams Companies | 10.1387 | 86.81 B | -0.1214 | -1.18 | 4.36 M | 44.19 M |
| FCX | Freeport-Mcmoran Inc | 24.8502 | 86.81 B | -0.2154 | -0.86 | 14.56 M | 361.91 M |
| JCI | Johnson Controls Intl | 5.2368 | 86.35 B | -0.1094 | -2.05 | 3.47 M | 18.19 M |
| ECL | Ecolab Inc | 33.6538 | 85.38 B | -0.6718 | -1.96 | 1.35 M | 45.38 M |
| SHW | Sherwin-Williams Company | 16.9489 | 84.89 B | -0.0993 | -0.58 | 1.98 M | 33.59 M |
| NGG | National Grid Transco Plc ADR | 24.01 | 84.05 B | -0.4687 | -1.91 | 35.82 K | 859.94 K |
| E | Eni S.P.A. ADR | 20.7612 | 80.78 B | -0.2061 | -0.98 | 380.7 K | 7.9 M |
| BCS | Barclays Plc ADR | 30.1483 | 75.92 B | -0.2758 | -0.91 | 504.63 K | 15.21 M |
| LYG | Lloyds Banking Group Plc ADR | 14.3964 | 73.83 B | -0.1169 | -0.81 | 123.19 K | 1.77 M |
| TGT | Target Corporation | 36.0707 | 73.1 B | -0.3498 | -0.96 | 6.32 M | 227.84 M |
| RELX | Relx Plc ADR | 5.9527 | 69.48 B | -0.165 | -2.7 | 214 K | 1.27 M |
| DB | Deutsche Bank Ag | 86.0526 | 67.95 B | -0.909 | -1.05 | 323.63 K | 27.85 M |
| TRP | Tc Energy Corp | 14.1953 | 67.23 B | -0.1105 | -0.77 | 81.9 K | 1.16 M |
| MS-PA | Morgan Stanley | 11.4472 | 66.67 B | -0.0648 | -0.56 | 200.4 K | 2.29 M |
| CAH | Cardinal Health | 32.2211 | 64.41 B | -0.2655 | -0.82 | 2.64 M | 84.97 M |
| BSX | Boston Scientific Corp | 16.58 | 64.07 B | -0.09 | -0.54 | 8.87 M | 147 M |
| CMI | Cummins Inc | 29.0027 | 62.69 B | -0.1733 | -0.59 | 5.6 M | 162.33 M |
| CRH | CRH Plc ADR | 25.7391 | 62.48 B | -0.8894 | -3.34 | 44.8 K | 1.15 M |
| EW | Edwards Lifesciences Corp | 4.0758 | 60.84 B | -0.0267 | -0.65 | 4.5 M | 18.34 M |
| WPM | Wheaton Precious Metals | 9.8975 | 59.86 B | -0.3384 | -3.31 | 2.68 M | 26.57 M |
| D | Dominion Resources | 20.2811 | 59.38 B | -0.1674 | -0.82 | 4.28 M | 86.71 M |
| NUE | Nucor Corp | 38.8513 | 59.16 B | -0.3005 | -0.77 | 3.96 M | 153.71 M |
| BDX | Becton Dickinson and Company | 43.9838 | 58.76 B | -0.2718 | -0.61 | 862.59 K | 37.94 M |
| OXY | Occidental Petroleum Corp | 29.5566 | 58.38 B | -0.2197 | -0.74 | 4.12 M | 121.9 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1382 | 58.32 B | -0.3714 | -1.11 | 1.1 K | 36.45 K |
| DAL | Delta Air Lines Inc | 16.9167 | 56.94 B | -0.6291 | -3.59 | 4.17 M | 70.48 M |
| AME | Amtek Inc | 14.3722 | 55.27 B | -0.0984 | -0.68 | 731.02 K | 10.51 M |
| HUM | Humana Inc | 55.4934 | 53.28 B | -0.3231 | -0.58 | 1.67 M | 92.56 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 30.6334 | 50.93 B | -0.1901 | -0.62 | 3.14 M | 96.24 M |
| DVN | Devon Energy Corp | 46.9297 | 50.85 B | -0.2801 | -0.59 | 2.71 M | 127.25 M |
| INFY | Infosys Ltd ADR | 3.5173 | 49.78 B | -0.0432 | -1.21 | 18.24 M | 64.17 M |
| VMRK | Vivmark Residential | 18.9599 | 49.47 B | -0.175 | -0.91 | 4.79 M | 90.75 M |
| TRI | Thomson Reuters Corp | 23.529 | 48.67 B | -0.8717 | -3.57 | 367.19 K | 8.64 M |
| WCN | Waste Connections Inc | 8.2148 | 48.53 B | -0.066 | -0.8 | 814.05 K | 6.69 M |
| MT | Arcelormittal ADR | 89.3385 | 48.34 B | -1.7107 | -1.88 | 1.07 M | 95.84 M |
| VALE | Vale S.A. ADR | 7.5294 | 48.01 B | -0.0912 | -1.2 | 14.65 M | 110.34 M |
| HEI | Heico Corp | 7.1574 | 47.45 B | -0.1153 | -1.59 | 314.24 K | 2.25 M |
| STT | State Street Corp | 45.943 | 47.26 B | -0.2913 | -0.63 | 914 K | 41.99 M |
| AMP | Ameriprise Financial Services | 41.0936 | 44.58 B | -0.345 | -0.83 | 601.5 K | 24.72 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.4628 | 44.53 B | -0.2601 | -1.01 | 979.2 K | 24.93 M |
| AU | Anglogold Ashanti Ltd ADR | 35.5294 | 44.31 B | -0.7176 | -1.98 | 692.5 K | 24.6 M |
| HMC | Honda Motor Company ADR | 17.5579 | 43.51 B | -0.1966 | -1.11 | 724.7 K | 12.72 M |
| STM | Stmicroelectronics N.V. ADR | 12.7564 | 41.54 B | -0.1233 | -0.96 | 1.27 M | 16.15 M |
| KR | Kroger Company | 8.6989 | 41.23 B | -0.092 | -1.05 | 9.41 M | 81.9 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.0646 | 39.61 B | -0.0584 | -0.64 | 12.1 K | 109.68 K |
| CCL | Carnival Corp | 32.4991 | 39.45 B | -0.2886 | -0.88 | 2.1 M | 68.4 M |
| KB | KB Financial Group Inc ADR | 49.4951 | 39.36 B | -0.309 | -0.62 | 379.13 K | 18.76 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.7863 | 38.08 B | -0.1045 | -1.18 | 831.08 K | 7.3 M |
| PEG | Public Service Enterprise Group Inc | 22.2523 | 37.29 B | -0.264 | -1.17 | 2.64 M | 58.67 M |
| MLM | Martin Marietta Materials | 119.1542 | 36.79 B | -1.5357 | -1.27 | 1.18 M | 140.05 M |
| HEI-A | HEICO Corporation | 5.9797 | 35.52 B | -0.0857 | -1.41 | 127.32 K | 761.31 K |
| HSY | Hershey Foods Corp | 34.5127 | 34.83 B | -0.3431 | -0.98 | 848.4 K | 29.28 M |
| EXR | Extra Space Storage Inc | 8.5247 | 34.51 B | -0.1235 | -1.43 | 745.6 K | 6.36 M |
| IRM | Iron Mountain Inc | 10.0718 | 34.11 B | -0.0714 | -0.7 | 759.24 K | 7.65 M |
| ADM | Archer Daniels Midland | 21.7913 | 33.78 B | -0.5175 | -2.32 | 6.98 M | 152.18 M |
| RMD | Resmed Inc | 18.1738 | 33.6 B | -0.1409 | -0.77 | 1.58 M | 28.75 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 302.0802 | 7.9 M | -2.5408 | -0.83 | 160 | 48.33 K |
| SKE | Skeena Resources Ltd | 76.00 | -10.00 | -11.63 | 4.28 K | 325.36 K | |
| ABRA | Abrasilver Resource Corp | 16.00 | -2.00 | -11.11 | 25 | 400 | |
| TVE | Tamarack Valley Energy Ltd | 5.1018 | -0.6247 | -10.91 | 68 | 346.92 | |
| MAI | Mining Americas Inc. | 390.00 | -35.00 | -8.24 | 1.41 K | 550.68 K | |
| LGO | Largo Resources Ltd | 97.00 | -7.00 | -6.73 | 8.69 K | 842.93 K | |
| WRG | Western Energy Services Corp | 4608.00 | -288.00 | -5.88 | 3 | 13.82 K | |
| STC | Sangoma Technologies Corp | 6.65 | -0.35 | -5 | 286 | 1.9 K | |
| ERD | Erdene Resource Development Corp | 7.74 | -0.36 | -4.44 | 11.3 K | 87.46 K | |
| EFR | Energy Fuels Inc | 197.00 | -9.00 | -4.37 | 20.83 K | 4.1 M | |
| EIF | Exchange Income Corp | 3.1854 | -0.1426 | -4.28 | 2.6 K | 8.28 K | |
| TKO | Taseko Mines Ltd | 3.68 | -0.14 | -3.66 | 256.4 K | 943.55 K | |
| ELD | Eldorado Gold | 31.3929 | -1.1538 | -3.55 | 3.35 M | 105.11 M | |
| DPM | Dundee Precious Metals Inc | 9.4324 | -0.3419 | -3.5 | 60.63 K | 571.89 K | |
| GDC | Genesis Land J | 4.9139 | -0.1708 | -3.36 | 33.74 K | 165.79 K | |
| BCE-PT | Bce Inc Pref T | 8.0135 | -0.2671 | -3.23 | 2.8 K | 22.44 K | |
| CSCI | Cosciens Biopharma Inc | 255600.00 | -8400.00 | -3.18 | 2 | 511.2 K | |
| GAU | Galiano Gold Inc | 4.01 | -0.13 | -3.14 | 55.35 K | 221.95 K | |
| TRI | Thomson Reuters Corp | 26.3372 | -0.8401 | -3.09 | 7.36 M | 193.73 M | |
| BCE-PZ | Bce Inc Pref Z | 8.1798 | -0.2506 | -2.97 | 4.38 K | 35.83 K | |
| CAS | Cascades Inc | 6.7054 | -0.2048 | -2.96 | 202.18 K | 1.36 M | |
| LUG | Lundin Gold Inc | 22.2953 | -0.6807 | -2.96 | 100 | 2.23 K | |
| JAG | Jaguar Mining Inc | 6603.6587 | -197.8628 | -2.91 | 380.92 K | 2.52 B | |
| AGI | Alamos Gold Inc Cls A | 5.5353 | -0.1652 | -2.9 | 1.7 M | 9.42 M | |
| URE | Ur-Energy Inc | 4.57 | -0.13 | -2.77 | 537.88 K | 2.46 M | |
| WPM | Wheaton Precious Metals Corp | 10.8454 | -0.3024 | -2.71 | 1.71 M | 18.5 M | |
| S | Sherritt Intl Rv | 13.2913 | -0.3615 | -2.65 | 1.87 M | 24.84 M | |
| MX | Methanex Corp | 17.4302 | -0.4589 | -2.57 | 568.48 K | 9.91 M | |
| FVI | Fortuna Mines Inc | 3.15 | -0.08 | -2.48 | 127.4 K | 401.31 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7329 | -0.0946 | -2.47 | 7.2 K | 26.88 K | |
| IFP | Interfor Corp | 8.7521 | -0.2159 | -2.41 | 18.7 K | 163.66 K | |
| BCE-PC | BCE Inc Pref AC | 7.7692 | -0.189 | -2.37 | 10.58 K | 82.23 K | |
| FM | First Quantum Minerals Ltd | 15.2132 | -0.3649 | -2.34 | 1.24 M | 18.91 M | |
| ALS | Altius Minerals Corp | 11.1778 | -0.2674 | -2.34 | 52.65 K | 588.46 K | |
| RVX | Resverlogix Corp | 13.04 | -0.3111 | -2.33 | 122.97 K | 1.6 M | |
| GMX | Globex Mining Enterprises Inc | 5.62 | -0.13 | -2.26 | 6.9 K | 38.78 K | |
| SEA | Seabridge Gold Inc | 13.65 | -0.3068 | -2.2 | 67.8 K | 925.47 K | |
| GFP | Greenfirst Forest Products Inc | 21.0526 | -0.4679 | -2.17 | 680 | 14.32 K | |
| WPRT | Westport Fuel Systems Inc | 65.10 | -1.40 | -2.11 | 2.02 K | 131.76 K | |
| AETR | Aetherion Technologies Inc. | 65.10 | -1.40 | -2.11 | 2.02 K | 131.76 K | |
| BCE-PR | BCE Inc Pref R | 8.2157 | -0.1714 | -2.04 | 3.33 K | 27.32 K | |
| SNDY | Sunday Lake Gold Corp. | 9.80 | -0.20 | -2 | 1.26 K | 12.35 K | |
| PIF | Polaris Infrastructure Inc | 950.2948 | -19.1979 | -1.98 | 8 | 7.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.2846 | -0.5523 | -1.92 | 106.04 K | 3 M | |
| ACO-X | ATCO Ltd | 14.9741 | -0.2914 | -1.91 | 109.91 K | 1.65 M | |
| TLG | Troilus Gold Corp | 824.00 | -16.00 | -1.9 | 139 | 114.54 K | |
| AFN | Ag Growth International Inc | 9.7736 | -0.1831 | -1.84 | 19.5 K | 190.59 K | |
| LAM | Laramide Resources Ltd | 14.14 | -0.26 | -1.81 | 252 K | 3.56 M | |
| BU | Burcon Nutrascience Corp | 45.4921 | -0.8272 | -1.79 | 230 | 10.46 K | |
| BCE-PG | Bce Inc Pref G | 8.3593 | -0.1499 | -1.76 | 5.8 K | 48.48 K | |
| HBP | Helix Biopharm | 5.80 | -0.10 | -1.69 | 2.88 K | 16.7 K | |
| AEM | Agnico Eagle Mines Ltd | 29.4409 | -0.4884 | -1.63 | 959.1 K | 28.24 M | |
| BN-PC | Brookfield Corporation | 9.5954 | -0.1524 | -1.56 | 3.28 K | 31.47 K | |
| CCM | Canagold Resources Ltd | 3.20 | -0.05 | -1.54 | 18.74 K | 59.97 K | |
| MFI | Maple Leaf Foods | 9.1476 | -0.1417 | -1.53 | 129.22 K | 1.18 M | |
| RUS | Russel Metals | 10.7913 | -0.1653 | -1.51 | 983.1 K | 10.61 M | |
| PPL | Pembina Pipeline Corp | 4.3097 | -0.0646 | -1.48 | 176.15 K | 759.17 K | |
| RCI-A | Rogers Communications Inc | 25.67 | -0.3736 | -1.43 | 3.51 K | 90.1 K | |
| DSG | Descartes Sys | 5.00 | -0.07 | -1.38 | 42.84 K | 214.19 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.9841 | -0.0953 | -1.35 | 27.82 K | 194.26 K | |
| BCE-PY | BCE Inc Pref Y | 8.9323 | -0.115 | -1.27 | 900 | 8.04 K | |
| PBH | Premium Brands Holdings Corp | 4.4868 | -0.0572 | -1.26 | 13.71 K | 61.51 K | |
| ELF | E-L Financial | 4.0475 | -0.0505 | -1.23 | 134 | 542.37 | |
| TRX | Trx Gold Corporation | 5.68 | -0.07 | -1.22 | 34.02 K | 193.24 K | |
| NG | Novagold Res Inc | 13.1498 | -0.1612 | -1.21 | 377.31 K | 4.96 M | |
| IMG | Iamgold Corp | 7.6915 | -0.0912 | -1.17 | 1.34 M | 10.32 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2772 | -0.0385 | -1.16 | 7.7 K | 25.23 K | |
| ACQ | Autocanada Inc | 5.0801 | -0.0589 | -1.15 | 10 K | 50.8 K | |
| RCI-B | Rogers Communications Inc | 21.9109 | -0.2522 | -1.14 | 1.9 M | 41.65 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.0582 | -0.125 | -1.12 | 139.76 K | 1.55 M | |
| PWF-PA | Power Financial Corp Pref A | 11.4415 | -0.1261 | -1.09 | 1.45 K | 16.59 K | |
| III | Imperial Metals Corp | 6.825 | -0.075 | -1.09 | 39.55 K | 269.96 K | |
| MAL | Magellan Aero | 10.3835 | -0.1133 | -1.08 | 38.58 K | 400.6 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.083 | -0.0335 | -1.07 | 58.32 K | 179.8 K | |
| PNP | Pinetree Capital Ltd | 2800.00 | -30.00 | -1.06 | 2.17 K | 6.08 M | |
| BCE-PA | BCE Inc Pref AA | 8.1217 | -0.0866 | -1.06 | 9.65 K | 78.37 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.6117 | -0.5032 | -1.05 | 111.8 K | 5.32 M | |
| K | Kinross Gold Corp | 12.9989 | -0.1373 | -1.05 | 2.26 M | 29.42 M | |
| TC | Tucows Inc | 3.84 | -0.04 | -1.03 | 875 | 3.36 K | |
| WPK | Winpak Ltd | 6.8276 | -0.0711 | -1.03 | 2.2 K | 15.02 K | |
| LGD | Liberty Gold Corp | 61.88 | -0.64 | -1.02 | 126.68 K | 7.84 M | |
| SGY | Surge Energy Inc | 16.6549 | -0.1682 | -1 | 3.06 K | 50.95 K | |
| TECK-B | Teck Resources Limited | 32.3589 | -0.3254 | -1 | 2.28 M | 73.65 M | |
| TECK-A | Teck Resources Limited | 36.5715 | -0.3658 | -0.99 | 5.8 K | 212.19 K | |
| CJR-B | Corus Entertainment Inc | 9.3118 | -0.0926 | -0.98 | 114.4 K | 1.07 M | |
| CORS | Corus Entertainment Holdings Inc. | 4587.2969 | -45.6011 | -0.98 | 229 | 1.05 M | |
| MG | Magna International Inc | 12.4707 | -0.1233 | -0.98 | 621.54 K | 7.75 M | |
| TOT | Total Energy Services Inc | 7.8053 | -0.0742 | -0.94 | 30.66 K | 239.33 K | |
| PTM | Platinum Group Metals Ltd | 456.00 | -4.00 | -0.87 | 1.74 K | 791.62 K | |
| TRZ | Transat At Inc | 35.5389 | -0.3104 | -0.87 | 36.24 K | 1.29 M | |
| CGX | Cineplex Inc | 8.8668 | -0.0763 | -0.85 | 665.24 K | 5.9 M | |
| SSRM | Ssr Mining Inc | 40.0803 | -0.3352 | -0.83 | 50.5 K | 2.02 M | |
| PAAS | Pan American Silver Corp | 23.4373 | -0.1946 | -0.82 | 175.25 K | 4.11 M | |
| POU | Paramount Resources Ltd | 10.0511 | -0.0823 | -0.81 | 231.83 K | 2.33 M | |
| TFII | Tfi International Inc | 7.7064 | -0.062 | -0.8 | 136.89 K | 1.05 M | |
| AIF | Altus Group Ltd | 5.4713 | -0.0431 | -0.78 | 28.11 K | 153.81 K | |
| ESM | Euro Sun Mining Inc | 23.4316 | -0.1816 | -0.77 | 49.18 K | 1.15 M | |
| AC | Air Canada | 15.65 | -0.12 | -0.76 | 139.12 K | 2.18 M | |
| BBD-PD | Bombardier Inc Pref D | 4.3868 | -0.0329 | -0.74 | 3.78 K | 16.58 K | |
| WFG | West Fraser Timber CO Ltd | 16.2182 | -0.1214 | -0.74 | 95.6 K | 1.55 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.711 | 252.53 B | -0.0371 | -0.99 | 12.2 K | 45.27 K |
| MBGAF | Mercedes-Benz Group AG | 53.9038 | 42.77 B | -1.1264 | -2.05 | 736.6 K | 39.71 M |
| BRDCY | Bridgestone Corporation | 5.9889 | 33.02 B | -0.0793 | -1.31 | 1.78 K | 10.64 K |
| HOS | Hornbeck Offshore Services, Inc | 36.07 | 1.82 B | -0.23 | -0.63 | 1.95 M | 70.34 M |
| NTPIF | Nam Tai Property Inc. | 12.30 | 262.33 M | -0.10 | -0.81 | 207.13 K | 2.55 M |
| KLNG | Koil Energy Solutions Inc. | 9.00 | 35.32 M | -0.60 | -6.25 | 1.8 K | 16.2 K |
| ORBT | Orbit International Corporation | 7.9629 | 8.33 M | -0.251 | -3.06 | 19.39 K | 154.44 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 3.20 | 6.19 M | -0.44 | -12.09 | 125 | 400 |
| ITRO | Itronics Inc | 24.00 | 2.87 M | -1.00 | -4 | 442 | 10.61 K |
| SEEK | TheDirectory.com Inc | 17.00 | 1.45 M | -1.00 | -5.56 | 35 | 595 |
| ERHE | ERHC Energy Inc | 33.50 | 575.89 K | -1.00 | -2.9 | 469.01 K | 15.71 M |
| CBDD | CBD of Denver Inc | 70.00 | 555.15 K | -15.00 | -17.65 | 20 | 1.4 K |
| NEOM | NeoMedia Technologies Inc | 61.50 | 508.84 K | -3.75 | -5.75 | 2.21 K | 135.79 K |
| RLBD | Real Brands Inc | 33.00 | 269.06 K | -1.50 | -4.35 | 2.06 K | 67.81 K |
| PJET | Priority Aviation Inc | 12000.00 | 98.01 K | -4000.00 | -25 | 36 | 432 K |
| GRLF | Green Leaf Innovations Inc | 20.00 | 52.27 K | -1.25 | -5.88 | 268.45 K | 5.37 M |
| ADSV | Allied Security Innovations Inc | 3.30 | 41.12 K | -0.30 | -8.33 | 2.07 K | 6.82 K |
| PNPL | Pineapple Express | 130.00 | 36.55 K | -20.00 | -13.33 | 1 K | 130 K |
| ERINQ | Erin Energy Corporation | 23.4105 | 21.53 K | -1.1089 | -4.52 | 1.01 K | 23.76 K |
| WNBD | Winning Brands Corporation | 4.95 | 20.99 K | -0.05 | -1 | 683 | 3.38 K |
| MIHL | Montague International Holding Ltd | 4687.501 | 12.63 K | -712.499 | -13.19 | 6 | 28.13 K |
| CGNH | CardioGenics Holdings Inc | 5.20 | 9.61 K | -0.40 | -7.14 | 37.4 K | 194.46 K |
| TIXC | Tix Corporation | 4.02 | 2.36 K | -0.1561 | -3.74 | 15.28 K | 61.41 K |
| SIMPQ | Simply Inc | 1034.9998 | 1.55 K | -17.5002 | -1.66 | 548 | 567.18 K |
| PROT | Proteonomix Inc | 11.00 | 791 | -3.90 | -26.17 | 2 K | 22 K |
| SPDC | Speed Commerce Inc | 70.56 | 603 | -0.64 | -0.9 | 4.37 K | 308.42 K |
| PRXIQ | Premier Exhibitions Inc | 125.60 | 491 | -7.90 | -5.92 | 79.89 K | 10.03 M |
| SYNE | Synthesis Energy Systems Inc | 614.40 | 157 | -25.60 | -4 | 29 | 17.82 K |
| ICOA | ICOA Inc | 7.00 | 60 | -3.00 | -30 | 40 | 280 |
| WDBG | Woodbrook Group Holdings Inc | 66036.0391 | 42 | -1036.0313 | -1.54 | 3 | 198.11 K |
| DLII | Dixie Lee International Industries Inc | 32.00 | -18.00 | -36 | 714.75 K | 22.87 M | |
| CBGI | The CannaBusiness Group Inc | 14666.667 | -5333.333 | -26.67 | 24.22 K | 355.23 M | |
| FTEG | For The Earth Corp | 105.1051 | -30.03 | -22.22 | 8 | 840.84 | |
| AFPW | AlumiFuel Power Corporation | 20000.00 | -5500.00 | -21.57 | 1 | 20 K | |
| UCSO | United Consortium Ltd | 35.00 | -5.00 | -12.5 | 809.15 K | 28.32 M | |
| EAPH | Easton Pharmaceuticals Inc | 22500.00 | -2700.00 | -10.71 | 9 | 202.5 K | |
| WWPW | Wind Works Power Corp | 4.50 | -0.40 | -8.16 | 14.46 K | 65.07 K | |
| ASFX | American Scientific Resources Incorporated | 46.00 | -4.00 | -8 | 25.89 K | 1.19 M | |
| IDGC | ID Global Corporation | 46.08 | -2.56 | -5.26 | 1.07 K | 49.26 K | |
| HOKUQ | Hoku Corporation | 5.04 | -0.10 | -1.95 | 254.31 K | 1.28 M | |
| HDYNQ | Hyperdynamics Corporation | 12.24 | -0.24 | -1.92 | 5.84 K | 71.44 K | |
| ACUS | Acusphere Inc | 26.50 | -0.40 | -1.49 | 74.27 K | 1.97 M | |
| BAJFF | Camrova Resources Inc | 34.80 | -0.50 | -1.42 | 12.89 K | 448.43 K | |
| ESINQ | ITT Educational Services Inc | 101.35 | -1.20 | -1.17 | 394.9 K | 40.02 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.20 | 16.94 M | -0.16 | -4.76 | 5.13 K | 16.42 K |
| AB-H | Asbestos Corporation Limited | 5.75 | -1.05 | -15.44 | 200 | 1.15 K | |
| OGW | Ongwe Minerals Inc. | 9.92 | -1.76 | -15.07 | 806 | 8 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -2.00 | -13.33 | 2.25 K | 29.25 K | |
| REG | Regulus Resources Inc | 17.8723 | -2.2341 | -11.11 | 2.27 K | 40.61 K | |
| GRDM | Grid Metals Corp | 13.00 | -1.50 | -10.34 | 16.49 K | 214.4 K | |
| JDN | Jayden Resources Inc | 18.60 | -2.10 | -10.14 | 300 | 5.58 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 20 | 90 | |
| EGT | Eguana Technologies Inc | 20.00 | -2.00 | -9.09 | 2.51 K | 50.26 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 128 | 1.92 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -9.60 | -9.09 | 99 | 9.5 K | |
| TGX | True North Gems Inc | 1410.00 | -120.00 | -7.84 | 33 | 46.53 K | |
| PAR-H | Parent Capital Corp | 12.00 | -1.00 | -7.69 | 26 | 312 | |
| IFR | International Frontier Resources Corporation | 16.80 | -1.3714 | -7.55 | 4.33 K | 72.81 K | |
| WGF | Wescan Goldfields Inc | 3.70 | -0.30 | -7.5 | 7.18 K | 26.57 K | |
| AZM | Azimut Exploration Inc | 6.20 | -0.50 | -7.46 | 169.5 K | 1.05 M | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | -2.00 | -7.14 | 1.12 K | 29.12 K | |
| TUK | Tuktu Resources Ltd. | 3.12 | -0.24 | -7.14 | 813 | 2.54 K | |
| USS | Uniserve Communications Corporation | 69.7368 | -5.2632 | -7.02 | 23 | 1.6 K | |
| COMP | Uniserve Communications Corporation | 69.7368 | -5.2632 | -7.02 | 23 | 1.6 K | |
| BM | BC Moly Ltd. | 12.10 | -0.90 | -6.92 | 7.37 K | 89.18 K | |
| ALTA | Altamira Gold Corp | 4.20 | -0.30 | -6.67 | 11 K | 46.2 K | |
| BEAR | Big Bear Gold Corp. | 14.00 | -1.00 | -6.67 | 2.47 K | 34.61 K | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | -4.00 | -6.25 | 190.17 K | 11.41 M | |
| CONE | Canada One Mining Corp | 6.10 | -0.40 | -6.15 | 8.34 K | 50.87 K | |
| NL | Northern Lion Gold Corp | 15.04 | -0.96 | -6 | 2.95 K | 44.41 K | |
| SPX | Stellar AfricaGold Inc | 19.987 | -1.2492 | -5.88 | 1.35 K | 27.04 K | |
| CTM | Canterra Minerals Corporation | 33.00 | -2.00 | -5.71 | 378 | 12.47 K | |
| REKO | Reko International Group Inc | 3.0945 | -0.1629 | -5 | 500 | 1.55 K | |
| QRO | Quadro Resources Ltd. | 7.98 | -0.42 | -5 | 2.9 K | 23.17 K | |
| MQM | Metalquest Mining Inc. | 7.50 | -0.375 | -4.76 | 4.08 K | 30.6 K | |
| IQ | AirIQ Inc | 8.00 | -0.40 | -4.76 | 106.68 K | 853.42 K | |
| NQC | Nordique Critical Metals Inc. | 8.00 | -0.40 | -4.76 | 13.15 K | 105.2 K | |
| GGL | GGL Resources Corp | 3.25 | -0.15 | -4.41 | 524.44 K | 1.7 M | |
| MET | Metalore Resources Limited | 12.6987 | -0.5538 | -4.18 | 1.1 K | 13.97 K | |
| BEA | Belmont Resources Inc | 14.72 | -0.64 | -4.17 | 35 K | 515.2 K | |
| MRZL | Mont Royal Resources Limited. | 37.9953 | -1.6317 | -4.12 | 14.34 K | 544.74 K | |
| TIP-H | Tyner Resources Ltd | 48.00 | -2.00 | -4 | 280 | 13.44 K | |
| AVCR | Avricore Health Inc | 4.80 | -0.20 | -4 | 8.43 K | 40.44 K | |
| GSVR | Guanajuato Silver Company Ltd | 13.14 | -0.54 | -3.95 | 69.2 K | 909.29 K | |
| ZIGY | Stardust Metal Corp. | 10.20 | -0.40 | -3.77 | 5.38 K | 54.85 K | |
| OVT | Oculus VisionTech Inc | 3.90 | -0.15 | -3.7 | 151.3 K | 590.07 K | |
| BEM | Brasnova Energy Materials Inc. | 12.64 | -0.48 | -3.66 | 188 | 2.38 K | |
| UCU | Ucore Rare Metals Inc | 11.50 | -0.40 | -3.36 | 220.73 K | 2.54 M | |
| BARU | Baru Gold Corp | 14.1979 | -0.4896 | -3.33 | 55.32 K | 785.4 K | |
| KRY | Koryx Copper Inc. | 435.00 | -15.00 | -3.33 | 1 | 435 | |
| MTT | Magna Terra Minerals Inc | 4.06 | -0.14 | -3.33 | 12.21 K | 49.59 K | |
| NBY | Niobay Metals Inc | 7.50 | -0.25 | -3.23 | 98.32 K | 737.4 K | |
| VRB | Vanadiumcorp Resource Inc | 17.00 | -0.50 | -2.86 | 2.06 K | 35.1 K | |
| URZ | Urz Energy Corp | 170.00 | -5.00 | -2.86 | 36 | 6.12 K | |
| REVO | RevoluGROUP Canada Inc | 3.40 | -0.10 | -2.86 | 7.8 K | 26.52 K | |
| BTT | Bitterroot Resources Ltd | 7.40 | -0.20 | -2.63 | 4.55 K | 33.67 K | |
| ORC-B | Orca Energy Group Inc | 3.0377 | -0.0818 | -2.62 | 23.1 K | 70.17 K | |
| GIGA | Giga Metals Corporation | 22.70 | -0.60 | -2.58 | 13.6 K | 308.72 K | |
| MNC | Magnetic North Acquisition Corp | 5.6999 | -0.15 | -2.56 | 276 | 1.57 K | |
| CUCU | Global Copper Corp. | 23.10 | -0.60 | -2.53 | 3.09 K | 71.45 K | |
| ANDC | Andina Copper Corporation | 150.00 | -3.75 | -2.44 | 226 | 33.9 K | |
| BRL-H | Bearclaw Capital Corp | 8.60 | -0.20 | -2.27 | 3.8 K | 32.68 K | |
| MAX | Max Resource Corp | 157.20 | -3.60 | -2.24 | 66 | 10.38 K | |
| GNG | Golden Goliath Resources Ltd | 3.08 | -0.07 | -2.22 | 6.31 K | 19.45 K | |
| PLY | Playfair Mining Ltd | 16.20 | -0.30 | -1.82 | 10.29 K | 166.7 K | |
| AXL | Arrow Exploration Corp | 188.0342 | -3.4188 | -1.79 | 3.8 K | 714.53 K | |
| WML | Wealth Minerals Ltd | 20.80 | -0.36 | -1.7 | 9.4 K | 195.52 K | |
| IDL | Imaging Dynamics Company Ltd | 491.6667 | -8.3333 | -1.67 | 186 | 91.45 K | |
| FMN | Fidelity Minerals Corp | 225.0002 | -3.75 | -1.64 | 67 | 15.08 K | |
| JSPX | JasperX Technologies Inc. | 1270.00 | -20.00 | -1.55 | 59 | 74.93 K | |
| AME | Abacus Mining & Exploration Corporation | 4.02 | -0.06 | -1.47 | 71.1 K | 285.82 K | |
| UGD | Unigold Inc | 7.00 | -0.10 | -1.41 | 2.95 K | 20.65 K | |
| EGM | EnGold Mines Ltd | 12.9853 | -0.1842 | -1.4 | 7.1 K | 92.2 K | |
| JEC | Jura Energy Corporation | 14.10 | -0.20 | -1.4 | 15.34 K | 216.29 K | |
| SIEN | Sienna Resources Inc. | 37.50 | -0.50 | -1.32 | 56.28 K | 2.11 M | |
| RET-A | Reitmans (Canada) Limited | 13.2433 | -0.1747 | -1.3 | 64.6 K | 855.57 K | |
| KIP | Kiplin Metals Inc | 1312.20 | -16.2001 | -1.22 | 6.3 K | 8.27 M | |
| GUN | Gunpoint Exploration Ltd | 8.10 | -0.10 | -1.22 | 28.08 K | 227.45 K | |
| SSE | Silver Spruce Resources Inc | 157.50 | -1.50 | -0.94 | 1.2 K | 189.47 K | |
| OYL | CGX Energy Inc | 10.70 | -0.10 | -0.93 | 170.66 K | 1.83 M | |
| WINS | Winshear Gold Corp | 42.1805 | -0.37 | -0.87 | 659 | 27.8 K | |
| RCT | Rochester Resources Ltd | 23.20 | -0.20 | -0.85 | 4.68 K | 108.58 K |