Loser Valuations for 10 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 10 May 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 | 31.4606 | 63.2 B | -0.5925 | -1.85 | 356.8 K | 11.23 M |
| CQP | Cheniere Energy Partners LP | 4.4424 | 29.72 B | -0.0406 | -0.91 | 136.3 K | 605.5 K |
| GSAT | Globalstar | 139.80 | 11.17 B | -5.55 | -3.82 | 19.31 K | 2.7 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.9701 | 3.74 B | -0.1866 | -1.42 | 309.6 K | 4.02 M |
| SEB | Seaboard Corporation | 2451.0403 | 3.55 B | -37.5601 | -1.51 | 2 K | 4.9 M |
| UEC | Uranium Energy | 5.10 | 3.37 B | -0.31 | -5.73 | 195.51 K | 997.13 K |
| NHC | National Healthcare Corp | 30.4071 | 3.3 B | -0.8359 | -2.68 | 17.3 K | 526.04 K |
| PRK | Park National Corp | 37.0819 | 3.19 B | -0.3832 | -1.02 | 53.2 K | 1.97 M |
| TGB | Taseko Mines Ltd | 3.14 | 2.56 B | -0.21 | -6.27 | 1.66 M | 5.21 M |
| NG | Novagold Resources Inc | 12.9191 | 2.53 B | -0.4159 | -3.12 | 544.3 K | 7.03 M |
| DNN | Denison Mines Corp | 9.8695 | 1.89 B | -0.3653 | -3.57 | 676.22 K | 6.67 M |
| UUUU | Energy Fuels Inc | 164.61 | 1.77 B | -12.53 | -7.07 | 528 | 86.91 K |
| TMP | Tompkinstrustco | 18.4068 | 1.44 B | -0.7312 | -3.82 | 29.15 K | 536.56 K |
| REPX | Riley Exploration Permian Inc | 63.7355 | 976.66 M | -0.9373 | -1.45 | 720 | 45.89 K |
| USAS | Americas Silver Corp | 54.00 | 943.46 M | -0.60 | -1.1 | 167 | 9.02 K |
| JOB | General Employment Enterprises | 20.5024 | 722.86 M | -0.2821 | -1.36 | 940 | 19.27 K |
| OBE | Obsidian Energy Ltd | 98.828 | 640.19 M | -2.473 | -2.44 | 123.29 K | 12.18 M |
| CIX | Compx International Inc | 7.7155 | 545.42 M | -0.0775 | -0.99 | 22.5 K | 173.6 K |
| VGZ | Vista Gold Corp | 8.25 | 379.76 M | -1.09 | -11.67 | 378.5 K | 3.12 M |
| NAK | Northern Dynasty Minerals | 12.35 | 339.25 M | -0.32 | -2.53 | 350.6 K | 4.33 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.0294 | 292.96 M | -0.0806 | -1.58 | 244.4 K | 1.23 M |
| FRD | Friedman Industries Inc | 6.058 | 275.24 M | -0.1634 | -2.63 | 10.7 K | 64.82 K |
| GENC | Gencor Industries IN | 6.10 | 258.27 M | -0.0667 | -1.08 | 1.08 K | 6.57 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 252.16 M | -0.1947 | -3.78 | 668 | 3.32 K |
| CMT | Core Molding Technologies Inc | 7.072 | 200.01 M | -1.0584 | -13.02 | 287.4 K | 2.03 M |
| PED | Pedevco Corp | 13440.00 | 173.46 M | -2688.00 | -16.67 | 2 | 26.88 K |
| ARMP | Armata Pharmaceuticals Inc | 22540.00 | 138.32 M | -1050.00 | -4.45 | 46 | 1.04 M |
| SIF | Sifco Industries | 9.1829 | 126.01 M | -0.1324 | -1.42 | 3.4 K | 31.22 K |
| LODE | Comstock Mining Inc | 110.00 | 120.17 M | -25.00 | -18.52 | 206 | 22.66 K |
| BCV | Bancroft Convertible Fund | 5.5756 | 119.42 M | -0.0375 | -0.67 | 4.3 K | 23.98 K |
| GLU | Gabelli Global Utility | 6.4107 | 114.2 M | -0.0364 | -0.56 | 9 K | 57.7 K |
| EP | Empire Petroleum Corp | 5.7697 | 99.85 M | -0.4438 | -7.14 | 621 | 3.58 K |
| CATX | Perspective Therapeutics Inc | 35.70 | 96.16 M | -1.10 | -2.99 | 2.72 K | 97.1 K |
| LGL | LGL Group | 3.0102 | 88.17 M | -0.0574 | -1.87 | 20.89 K | 62.88 K |
| STXS | Stereotaxis Inc | 101.9148 | 85.17 M | -4.9738 | -4.65 | 30.61 K | 3.12 M |
| WYY | Widepoint Corp | 13.40 | 60.29 M | -0.60 | -4.29 | 13.11 K | 175.67 K |
| DIT | Amcon Distributing Company | 16.992 | 58.48 M | -0.2291 | -1.33 | 500 | 8.5 K |
| TRT | Trio-Tech International | 10.1428 | 54.38 M | -0.4225 | -4 | 216.6 K | 2.2 M |
| WWR | Westwater Resources | 57300.00 | 49.75 M | -2700.00 | -4.5 | 105 | 6.02 M |
| DXR | Daxor Corp | 8.9835 | 49.39 M | -0.2058 | -2.24 | 5.2 K | 46.71 K |
| FSP | Franklin Street Properties | 6.0875 | 43.84 M | -0.1251 | -2.01 | 283 K | 1.72 M |
| XPL | Solitario Zinc Corp | 4.96 | 41.94 M | -0.19 | -3.69 | 800 | 3.97 K |
| NNVC | Nanoviricides Inc | 83.30 | 34.48 M | -2.10 | -2.46 | 290 | 24.16 K |
| COHN | Cohen & CO Inc | 207.2691 | 30.74 M | -4.4335 | -2.09 | 14.11 K | 2.92 M |
| CVM | Cel-Sci Corp | 6150.00 | 20.93 M | -450.00 | -6.82 | 54 | 332.1 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.019 | 19.27 M | -0.0446 | -0.55 | 1 K | 8.02 K |
| TOVX | Theriva Biologics Inc | 46007.582 | 7.34 M | -2973.8711 | -6.07 | 3 | 138.02 K |
| INUV | Inuvo Inc | 249.00 | 6.35 M | -8.00 | -3.11 | 2.3 K | 572.95 K |
| DSS | Document Security Systems | 26423.1621 | 4.89 M | -477.7793 | -1.78 | 23 | 607.73 K |
| GBR | New Concept Energy Inc | 4.45 | 4.06 M | -0.16 | -3.47 | 1 K | 4.45 K |
| TPHS | Trinity Pl Hlds Inc | 17.3354 | 1.93 M | -0.0963 | -0.55 | 51.01 K | 884.31 K |
| ENSV | Enservco Corpporation | 42.60 | 29.09 K | -0.30 | -0.7 | 387 | 16.49 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5121.77 | 5.72 T | -93.7202 | -1.8 | 32.35 M | 165.7 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.6365 | 3.88 T | -0.1414 | -0.65 | 55.4 M | 1.2 B |
| GOOGL | Alphabet Inc Class A | 11.4536 | 3.67 T | -0.1931 | -1.66 | 147.3 M | 1.69 B |
| GOOG | Alphabet Inc Class C | 11.4001 | 3.63 T | -0.1921 | -1.66 | 148 M | 1.69 B |
| AMZN | Amazon.com Inc | 3.046 | 2.89 T | -0.0965 | -3.07 | 200.95 M | 612.11 M |
| MU | Micron Technology | 11.8302 | 903.37 B | -0.2244 | -1.86 | 16.39 M | 193.87 M |
| ASML | ASML Holding N.V. ADR | 24.129 | 577.02 B | -0.9794 | -3.9 | 2.24 M | 54.04 M |
| CSCO | Cisco Systems Inc | 16.9203 | 402.18 B | -0.1416 | -0.83 | 59.52 M | 1.01 B |
| INTC | Intel Corp | 13.4201 | 325.28 B | -0.1571 | -1.16 | 65.52 M | 879.29 M |
| AMAT | Applied Materials | 14.1352 | 302.32 B | -0.3759 | -2.59 | 29.59 M | 418.22 M |
| LRCX | Lam Research Corp | 4.4971 | 292.56 B | -0.1494 | -3.22 | 40.21 M | 180.81 M |
| AZN | Astrazeneca Plc ADR | 23.4777 | 285.96 B | -0.394 | -1.65 | 2.3 M | 54.08 M |
| TXN | Texas Instruments | 22.7976 | 285.68 B | -0.1308 | -0.57 | 21.48 M | 489.64 M |
| AMGN | Amgen Inc | 38.7788 | 252.64 B | -3.9029 | -9.14 | 45.94 M | 1.78 B |
| LIN | Linde Plc | 46.0955 | 239.87 B | -0.7039 | -1.5 | 1.95 M | 90 M |
| GILD | Gilead Sciences Inc | 13.9945 | 208.31 B | -0.3523 | -2.46 | 14.44 M | 202.05 M |
| KLAC | K L A-Tencor Corp | 29.5824 | 204.96 B | -0.9328 | -3.06 | 5.94 M | 175.75 M |
| ADI | Analog Devices | 25.2264 | 198.33 B | -0.5465 | -2.12 | 2.82 M | 71.05 M |
| PEP | Pepsico Inc | 37.8666 | 193.86 B | -0.468 | -1.22 | 4.31 M | 163.27 M |
| VZ | Verizon Communications Inc | 14.2678 | 192.93 B | -0.133 | -0.92 | 9.77 M | 139.43 M |
| QCOM | Qualcomm Inc | 27.9845 | 189.54 B | -0.2294 | -0.81 | 17.21 M | 481.57 M |
| TMUS | T-Mobile US | 48.4513 | 181.17 B | -0.701 | -1.43 | 568.65 K | 27.55 M |
| ISRG | Intuitive Surg Inc | 14.5344 | 155.4 B | -0.4667 | -3.11 | 8.44 M | 122.67 M |
| MRVL | Marvell Technology Inc | 14.7787 | 147.97 B | -0.3152 | -2.09 | 11.6 M | 171.49 M |
| IBKR | Interactive Brokers | 6.8945 | 138.57 B | -0.1569 | -2.23 | 5.56 M | 38.36 M |
| VRTX | Vertex Pharmaceutic | 29.63 | 137.57 B | -1.00 | -3.26 | 2.02 M | 59.79 M |
| STX | Seagate Technology | 10.6556 | 125.14 B | -0.2849 | -2.6 | 3.61 M | 38.5 M |
| SBUX | Starbucks Corporation | 11.8127 | 122.29 B | -0.1999 | -1.66 | 25.25 M | 298.26 M |
| ADP | Automatic Data Processing, Inc. | 25.4472 | 121.55 B | -0.4911 | -1.89 | 4.06 M | 103.27 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.2347 | 116.12 B | -0.2696 | -1.25 | 705.9 K | 14.99 M |
| CME | CME Group Inc | 49.2728 | 112.93 B | -0.8906 | -1.78 | 3.63 M | 178.91 M |
| MAR | Marriot International | 35.2081 | 109.35 B | -0.7191 | -2 | 3.54 M | 124.48 M |
| REGN | Regeneron Pharmaceuticals | 26.2526 | 98.4 B | -0.5762 | -2.15 | 751.6 K | 19.73 M |
| CSX | CSX Corp | 3.601 | 97.07 B | -0.0998 | -2.7 | 53.21 M | 191.59 M |
| ADBE | Adobe Systems Inc | 40.66 | 92.84 B | -0.60 | -1.45 | 7.1 M | 288.6 M |
| CDNS | Cadence Design Systems, Inc. | 22.09 | 91.46 B | -0.35 | -1.56 | 2.27 M | 50.16 M |
| INTU | Intuit Inc | 24.6862 | 90.91 B | -0.1324 | -0.53 | 3.19 M | 78.79 M |
| CTAS | Cintas Corp | 7.3437 | 90.34 B | -0.1238 | -1.66 | 3.47 M | 25.51 M |
| MNST | Monster Beverage Cp | 3.2625 | 89.27 B | -0.03 | -0.91 | 19 M | 61.99 M |
| SNPS | Synopsys Inc | 28.03 | 88.67 B | -0.39 | -1.37 | 735.95 K | 20.63 M |
| CMCSA | Comcast Corporation | 8.1454 | 88.06 B | -0.0877 | -1.07 | 30.61 M | 249.3 M |
| MDLZ | Mondelez Intl Inc | 19.7848 | 84.25 B | -0.1704 | -0.85 | 12.22 M | 241.85 M |
| ROST | Ross Stores Inc | 6.8756 | 76.1 B | -0.0947 | -1.36 | 7.34 M | 50.46 M |
| MPWR | Monolithic Power Sys | 11.6884 | 70.59 B | -0.4187 | -3.46 | 82.7 K | 966.63 K |
| AEP | American Electric Power Company | 23.3116 | 70.19 B | -0.33 | -1.4 | 1.95 M | 45.48 M |
| KMB | Kimberly-Clark Corp | 45.9143 | 65.78 B | -0.3628 | -0.78 | 1.67 M | 76.65 M |
| NDAQ | Nasdaq Inc | 8.2665 | 60.73 B | -0.1442 | -1.71 | 3.41 M | 28.17 M |
| PCAR | Paccar Inc | 20.525 | 55.98 B | -0.6409 | -3.03 | 3.18 M | 65.3 M |
| GRMN | Garmin Ltd | 30.0169 | 55.15 B | -0.5672 | -1.85 | 1.54 M | 46.33 M |
| IDXX | Idexx Laboratories | 21.99 | 54.99 B | -0.2825 | -1.27 | 447.49 K | 9.84 M |
| ADSK | Autodesk Inc | 42.34 | 54.23 B | -0.59 | -1.37 | 2.82 M | 119.3 M |
| EBAY | Ebay Inc | 12.6402 | 52.74 B | -0.4219 | -3.23 | 27.38 M | 346.13 M |
| XEL | XCEL Energy Inc | 11.8778 | 52.31 B | -0.2015 | -1.67 | 1.3 M | 15.47 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0571 | 51.32 B | -0.1019 | -1.65 | 1.61 M | 9.73 M |
| FITB | Fifth Third Bancorp | 22.9395 | 48.71 B | -0.3483 | -1.5 | 2.27 M | 52.08 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.4181 | 48.52 B | -1.0475 | -2.65 | 4.68 M | 179.77 M |
| MSTR | Strategy | 10.309 | 48.43 B | -0.233 | -2.21 | 3.41 M | 35.12 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.5236 | 47.36 B | -0.1166 | -0.52 | 131.3 K | 2.96 M |
| ROP | Roper Industries | 50.3901 | 47.33 B | -0.8769 | -1.71 | 1.15 M | 57.74 M |
| EXC | Exelon Corp | 26.2857 | 47.22 B | -0.4201 | -1.57 | 7.28 M | 191.47 M |
| COHR | Coherent Inc | 13.5053 | 45.71 B | -0.485 | -3.47 | 478 K | 6.46 M |
| TTWO | Take-Two Interactive Software | 19.2487 | 42.44 B | -0.33 | -1.69 | 754.69 K | 14.53 M |
| TER | Teradyne Inc | 15.4487 | 41.18 B | -0.4601 | -2.89 | 4.49 M | 69.36 M |
| BIIB | Biogen Inc | 46.03 | 37.03 B | -1.22 | -2.58 | 3.98 M | 183.4 M |
| NTAP | Netapp Inc | 28.0645 | 36.55 B | -0.2129 | -0.75 | 5.56 M | 156.18 M |
| UAL | United Airlines Holdings Inc | 32.3653 | 36.14 B | -0.5985 | -1.82 | 2.43 M | 78.63 M |
| VOD | Vodafone Grp Plc ADR | 10.4348 | 35.89 B | -0.126 | -1.19 | 2.16 M | 22.53 M |
| ACGL | Arch Capital Grp Ltd | 7.5216 | 35.56 B | -0.0581 | -0.77 | 2.27 M | 17.05 M |
| ODFL | Old Dominion Freight Line Inc | 4.2114 | 35.37 B | -0.1007 | -2.34 | 2.42 M | 10.18 M |
| ERIC | Ericsson ADR | 10.1527 | 34.38 B | -0.3414 | -3.25 | 4.82 M | 48.92 M |
| ESLT | Elbit Systems Ltd | 31.6605 | 33.89 B | -0.2427 | -0.76 | 11.6 K | 367.26 K |
| STLD | Steel Dynamics Inc | 15.6201 | 33.72 B | -0.3881 | -2.42 | 4.02 M | 62.76 M |
| MCHP | Microchip Technology | 11.6727 | 33.71 B | -0.1646 | -1.39 | 3.31 M | 38.62 M |
| NTRS | Northern Trust Corp | 40.4103 | 32.18 B | -0.5348 | -1.31 | 1.26 M | 50.93 M |
| HBAN | Huntington Bcshs | 11.2914 | 31.7 B | -0.1522 | -1.33 | 1.86 M | 21.05 M |
| ILMN | Illumina Inc | 15.856 | 31.68 B | -0.5302 | -3.24 | 1.84 M | 29.24 M |
| EXPE | Expedia Group Inc | 32.1349 | 30.97 B | -0.4223 | -1.3 | 1.18 M | 37.84 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.3202 | 29.98 B | -0.0777 | -0.58 | 2.92 M | 38.93 M |
| CINF | Cincinnati Financial | 23.7099 | 29.21 B | -0.2994 | -1.25 | 654.6 K | 15.52 M |
| FLEX | Flextronics Intl Ltd | 8.2993 | 28.86 B | -0.2255 | -2.65 | 6.87 M | 57.01 M |
| ON | On Semiconductor | 11.14 | 28.7 B | -0.21 | -1.85 | 13.5 M | 150.38 M |
| VRSN | Verisign Inc | 21.613 | 28.03 B | -0.5283 | -2.39 | 2.84 M | 61.38 M |
| TCOM | Trip.com Group Ltd ADR | 8.7446 | 27.21 B | -0.1988 | -2.22 | 1.58 M | 13.83 M |
| BIDU | Baidu Inc ADR | 12.488 | 26.43 B | -0.22 | -1.73 | 16.97 M | 211.87 M |
| CASY | Casey's General Stor | 21.1673 | 26.12 B | -0.388 | -1.8 | 234.73 K | 4.97 M |
| INSM | Insmed Inc | 7.70 | 25.9 B | -0.59 | -7.12 | 7.05 M | 54.27 M |
| UTHR | United Therapeutic | 31.72 | 25.27 B | -0.405 | -1.26 | 2.14 M | 67.97 M |
| EXPD | Expeditors Intl | 34.9448 | 25.26 B | -0.9682 | -2.7 | 1.27 M | 44.4 M |
| AXON | Axon Enterprise Inc | 9.41 | 25.01 B | -0.21 | -2.18 | 2 M | 18.84 M |
| INCY | Incyte Corp | 7.10 | 24.81 B | -0.31 | -4.18 | 836.25 K | 5.94 M |
| PFG | Principal Financial Group Inc | 33.2717 | 23.99 B | -0.4323 | -1.28 | 1.53 M | 50.79 M |
| VTRS | Viatris Inc | 17.8456 | 23.74 B | -0.4443 | -2.43 | 4.8 M | 85.62 M |
| TROW | T Rowe Price Group | 27.0902 | 23.09 B | -0.4526 | -1.64 | 1.88 M | 50.98 M |
| RGLD | Royal Gold Inc | 22.4542 | 21.57 B | -0.945 | -4.04 | 606.8 K | 13.63 M |
| JBHT | J B Hunt Transport | 23.3593 | 21.22 B | -0.493 | -2.07 | 1.93 M | 45.12 M |
| SWKS | Skyworks Solutions | 5.4957 | 21.17 B | -0.15 | -2.66 | 2.5 M | 13.76 M |
| ALNY | Alnylam Pharmaceuticals | 17.56 | 20.98 B | -1.81 | -9.34 | 711.4 K | 12.49 M |
| EVRG | Evergy Inc | 12.7582 | 20.35 B | -0.1551 | -1.2 | 572.2 K | 7.3 M |
| WWD | Woodward Inc | 22.7104 | 19.6 B | -0.3089 | -1.34 | 327.74 K | 7.44 M |
| SBAC | SBA Communications | 28.0729 | 19.48 B | -0.5229 | -1.83 | 1.15 M | 32.4 M |
| LNT | Alliant Energy Corp | 11.2403 | 18.95 B | -0.1473 | -1.29 | 661.6 K | 7.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0289 | 2.1 T | -0.0637 | -1.05 | 14.22 M | 85.71 M |
| LLY | Eli Lilly and Company | 34.0617 | 1.27 T | -0.6034 | -1.74 | 6.17 M | 210.04 M |
| JPM | JP Morgan Chase & Company | 32.1833 | 910.4 B | -0.7427 | -2.26 | 13.48 M | 433.78 M |
| XOM | Exxon Mobil Corporation | 44.7312 | 692.57 B | -0.9466 | -2.07 | 20.75 M | 928.34 M |
| JNJ | Johnson & Johnson | 35.8335 | 682.52 B | -0.923 | -2.51 | 23.57 M | 844.71 M |
| MA | Mastercard Inc | 12.6401 | 568.53 B | -0.0665 | -0.52 | 49.97 M | 631.64 M |
| CVX | Chevron Corp | 37.3551 | 422.1 B | -0.7453 | -1.96 | 7.88 M | 294.47 M |
| KO | Coca-Cola Company | 14.6924 | 419.18 B | -0.1764 | -1.19 | 14.91 M | 219.04 M |
| ORCL | Oracle Corporation | 15.0921 | 396.29 B | -0.2775 | -1.81 | 30.81 M | 465.02 M |
| PG | Procter & Gamble Company | 37.8625 | 389.46 B | -0.3202 | -0.84 | 14.11 M | 534.15 M |
| MRK | Merck & Company | 25.0897 | 362.27 B | -0.4764 | -1.86 | 9.79 M | 245.66 M |
| BAC | Bank of America Corporation | 34.5497 | 348.53 B | -0.5942 | -1.69 | 17.87 M | 617.28 M |
| HD | Home Depot | 23.9238 | 347.46 B | -0.2405 | -1 | 13.33 M | 319 M |
| GE | General Electric Company | 112.5073 | 343.29 B | -1.4683 | -1.29 | 5.71 M | 641.91 M |
| HSBC | HSBC Holdings Plc ADR | 35.6944 | 304.63 B | -0.4644 | -1.28 | 651.6 K | 23.26 M |
| NVS | Novartis Ag ADR | 25.4151 | 302.65 B | -0.5085 | -1.96 | 1 M | 25.48 M |
| MS | Morgan Stanley | 46.1882 | 296.05 B | -0.9141 | -1.94 | 3.84 M | 177.46 M |
| RY | Royal Bank of Canada | 25.089 | 280.54 B | -0.171 | -0.68 | 200.9 K | 5.04 M |
| SHEL | Royal Dutch Shell Plc ADR | 69.14 | 279.28 B | -1.93 | -2.72 | 3.94 M | 272.6 M |
| CAT | Caterpillar Inc | 45.5995 | 276.97 B | -0.5808 | -1.26 | 4.54 M | 206.9 M |
| SAP | SAP Ag ADR | 33.6356 | 270.15 B | -1.038 | -2.99 | 1.92 M | 64.7 M |
| RTX | Raytheon Technologies | 27.7121 | 267.68 B | -0.3055 | -1.09 | 5.11 M | 141.48 M |
| GS | Goldman Sachs Group | 163.4975 | 263.51 B | -2.5429 | -1.53 | 4.96 M | 811.45 M |
| TMO | Thermo Fisher Scientific Inc | 49.2437 | 259.15 B | -0.3027 | -0.61 | 2.2 M | 108.11 M |
| WFC | Wells Fargo & Company | 21.2596 | 257.44 B | -0.4264 | -1.97 | 11.8 M | 250.96 M |
| TM | Toyota Motor Corp Ltd | 76.2256 | 246.97 B | -1.6119 | -2.07 | 1.3 M | 99.36 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9117 | 244.81 B | -0.1182 | -1.96 | 2.68 M | 15.84 M |
| AXP | American Express Company | 46.9324 | 213.28 B | -0.3964 | -0.84 | 5.55 M | 260.62 M |
| C | Citigroup Inc | 360.4894 | 205.34 B | -6.2341 | -1.7 | 2.09 M | 752.18 M |
| BHP | BHP Billiton Ltd ADR | 17.7616 | 204.61 B | -0.6731 | -3.65 | 4.61 M | 81.96 M |
| DIS | Walt Disney Company | 28.8709 | 204.15 B | -0.3479 | -1.19 | 9.79 M | 282.58 M |
| TTE | Totalenergies Se ADR | 14.7165 | 196.61 B | -0.2032 | -1.36 | 2.34 M | 34.44 M |
| APH | Amphenol Corp | 3.7771 | 196.6 B | -0.1232 | -3.16 | 7.46 M | 28.17 M |
| ABT | Abbott Laboratories | 17.855 | 185.75 B | -0.4205 | -2.3 | 10.25 M | 183.05 M |
| DE | Deere & Company | 40.894 | 183.02 B | -0.4343 | -1.05 | 6.17 M | 252.25 M |
| UNP | Union Pacific Corp | 19.5313 | 180.72 B | -0.2559 | -1.29 | 9.28 M | 181.26 M |
| WELL | Welltower Inc | 19.0425 | 179.68 B | -0.144 | -0.75 | 481.5 K | 9.17 M |
| NVO | Novo Nordisk A/S ADR | 8.0177 | 179.24 B | -0.1557 | -1.9 | 59 K | 473.04 K |
| CRM | Salesforce.com Inc | 10.4934 | 179.06 B | -0.2119 | -1.98 | 2.16 M | 22.7 M |
| SAN | Banco Santander ADR | 5.5404 | 174.89 B | -0.1085 | -1.92 | 734.5 K | 4.07 M |
| COP | ConocoPhillips | 27.7168 | 168.26 B | -0.4132 | -1.47 | 12.94 M | 358.75 M |
| PFE | Pfizer Inc | 11.1406 | 164.33 B | -0.1497 | -1.33 | 32.23 M | 359.06 M |
| DHR | Danaher Corp | 14.2331 | 163.21 B | -0.2293 | -1.59 | 8.44 M | 120.1 M |
| SCHW | The Charles Schwab Corp | 14.195 | 158.61 B | -0.3899 | -2.67 | 9.84 M | 139.66 M |
| SONY | Sony Group Corp ADR | 8.6904 | 155.69 B | -0.2889 | -3.22 | 3.29 M | 28.59 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.27 | 152.85 B | -0.1182 | -1.41 | 287.05 K | 2.37 M |
| T | American Telephone and Telegraph Inc. | 9.0236 | 149.42 B | -0.1298 | -1.42 | 16.65 M | 150.24 M |
| ACN | Accenture Plc | 26.8538 | 147.65 B | -0.3783 | -1.39 | 1.77 M | 47.49 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.233 | 142.56 B | -0.1774 | -2.11 | 1.09 M | 8.97 M |
| UL | Unilever Plc ADR | 19.4343 | 142.19 B | -0.6025 | -3.01 | 606.33 K | 11.78 M |
| ETN | Eaton Corp | 27.0339 | 139.49 B | -0.2423 | -0.89 | 2.06 M | 55.58 M |
| BA | Boeing Company | 67.5373 | 135.94 B | -0.9316 | -1.36 | 2.66 M | 179.92 M |
| SPGI | S&P Global Inc | 48.8593 | 135.82 B | -0.2492 | -0.51 | 1.54 M | 75.25 M |
| RIO | Rio Tinto Plc ADR | 21.2839 | 135.45 B | -1.1567 | -5.15 | 3.89 M | 82.79 M |
| BTI | British American Tobacco Industries ADR | 10.8623 | 131.15 B | -0.1202 | -1.09 | 443 K | 4.81 M |
| MO | Altria Group | 23.5634 | 129.62 B | -0.1836 | -0.77 | 9.48 M | 223.46 M |
| MDT | Medtronic Inc | 33.7364 | 129.18 B | -0.5567 | -1.62 | 4.62 M | 156.02 M |
| LOW | Lowe's Companies | 22.2128 | 127.62 B | -0.4575 | -2.02 | 13.43 M | 298.33 M |
| BMY | Bristol-Myers Squibb Company | 14.6876 | 127.39 B | -0.1819 | -1.22 | 7.62 M | 111.87 M |
| PLD | Prologis Inc | 32.0082 | 124.99 B | -0.5962 | -1.83 | 281.1 K | 9 M |
| MCK | Mckesson Corp | 50.9658 | 124.35 B | -0.6651 | -1.29 | 3.42 M | 174.06 M |
| IBN | Icici Bank Ltd ADR | 5.8409 | 123.47 B | -0.1935 | -3.21 | 10.39 M | 60.68 M |
| MFG | Mizuho Financial Group ADR | 5.5664 | 122.17 B | -0.1528 | -2.67 | 64.8 K | 360.7 K |
| PH | Parker-Hannifin Corp | 45.6794 | 120.81 B | -1.0395 | -2.23 | 1.16 M | 52.98 M |
| SYK | Stryker Corp | 51.6652 | 118.92 B | -0.6884 | -1.31 | 1.26 M | 65.27 M |
| BP | BP Plc ADR | 23.9292 | 118.02 B | -0.5874 | -2.4 | 3.92 M | 93.72 M |
| NEM | Newmont Mining Corp | 27.9532 | 117.05 B | -0.6322 | -2.21 | 5.4 M | 151.08 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.5485 | 116.64 B | -0.1307 | -2.3 | 12.71 M | 70.53 M |
| CVS | CVS Corp | 24.6425 | 114.88 B | -0.3618 | -1.45 | 18.27 M | 450.16 M |
| BNS | Bank of Nova Scotia | 19.3216 | 112.94 B | -0.2276 | -1.16 | 85.5 K | 1.65 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.7681 | 108.38 B | -0.2695 | -2.68 | 6.6 M | 64.48 M |
| SO | Southern Company | 16.0485 | 107.66 B | -0.3092 | -1.89 | 3.82 M | 61.29 M |
| ENB | Enbridge Inc | 6.90 | 107.23 B | -0.0427 | -0.62 | 362.6 K | 2.5 M |
| CM | Canadian Imperial Bank of Commerce | 15.4028 | 105.36 B | -0.1358 | -0.87 | 53.2 K | 819.43 K |
| VLO | Valero Energy Corp | 41.4598 | 104.57 B | -0.8796 | -2.08 | 14 M | 580.24 M |
| GLW | Corning Inc | 15.299 | 102.94 B | -0.2628 | -1.69 | 12.69 M | 194.15 M |
| GSK | Glaxosmithkline Plc ADR | 22.0751 | 101.51 B | -0.3796 | -1.69 | 1.22 M | 26.84 M |
| CNQ | Canadian Natural Resources | 8.2087 | 101.24 B | -0.1199 | -1.44 | 6.33 M | 51.94 M |
| EQNR | Equinor ASA ADR | 10.9706 | 101.21 B | -0.3319 | -2.94 | 1.28 M | 14.08 M |
| DUK | Duke Energy Corp | 25.5724 | 100.26 B | -0.2411 | -0.93 | 2.21 M | 56.49 M |
| ICE | Intercontinental Exchange | 23.0147 | 99.4 B | -0.4608 | -1.96 | 27.72 M | 638.07 M |
| GD | General Dynamics Corp | 51.5852 | 98.11 B | -0.7266 | -1.39 | 1.13 M | 58.53 M |
| MMM | 3M Company | 40.3455 | 96.24 B | -0.3384 | -0.83 | 3.8 M | 153.51 M |
| USB | U.S. Bancorp | 18.9046 | 94.22 B | -0.2254 | -1.18 | 6.85 M | 129.52 M |
| UPS | United Parcel Service | 37.0647 | 93.99 B | -0.5679 | -1.51 | 4.8 M | 177.94 M |
| ING | ING Groep N.V. ADR | 22.3937 | 93.84 B | -0.5086 | -2.22 | 539.2 K | 12.07 M |
| EMR | Emerson Electric Company | 27.3187 | 93.49 B | -0.5077 | -1.82 | 3.67 M | 100.26 M |
| BN | Brookfield Corporation | 6.1312 | 92.96 B | -0.1672 | -2.65 | 5.69 M | 34.9 M |
| TT | Trane Technologies Plc | 21.0489 | 92.82 B | -0.4867 | -2.26 | 4.19 M | 88.11 M |
| PNC | PNC Bank | 43.1395 | 91.67 B | -0.6516 | -1.49 | 1.15 M | 49.62 M |
| PWR | Quanta Services | 28.4436 | 91.33 B | -0.4726 | -1.63 | 1.54 M | 43.72 M |
| AEM | Agnico-Eagle Mines Ltd | 26.6851 | 90.19 B | -0.6317 | -2.31 | 1.76 M | 47.04 M |
| SPG | Simon Property Group | 46.2137 | 88.68 B | -1.0717 | -2.27 | 1.82 M | 83.99 M |
| AMT | American Tower Corp | 28.035 | 88.02 B | -0.4776 | -1.68 | 5.66 M | 158.55 M |
| MCO | Moody's Corp | 53.4481 | 87.34 B | -1.3418 | -2.45 | 2.14 M | 114.2 M |
| WMB | Williams Companies | 9.8021 | 86.81 B | -0.2949 | -2.92 | 7.68 M | 75.32 M |
| FCX | Freeport-Mcmoran Inc | 24.6765 | 86.81 B | -0.6844 | -2.7 | 18.42 M | 454.46 M |
| JCI | Johnson Controls Intl | 5.2596 | 86.35 B | -0.0442 | -0.83 | 1.84 M | 9.66 M |
| ECL | Ecolab Inc | 33.4139 | 85.38 B | -0.2239 | -0.67 | 1.22 M | 40.92 M |
| NGG | National Grid Transco Plc ADR | 23.5102 | 84.05 B | -0.5743 | -2.38 | 41.59 K | 977.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VGZ | Vista Gold Corp | 9.22 | -1.14 | -11 | 11.3 K | 104.2 K | |
| TVE | Tamarack Valley Energy Ltd | 5.1018 | -0.6247 | -10.91 | 1.42 K | 7.23 K | |
| ATX | ATEX Resources Inc. | 51.00 | -6.00 | -10.53 | 1.91 K | 97.46 K | |
| GAU | Galiano Gold Inc | 4.01 | -0.38 | -8.66 | 39.95 K | 160.2 K | |
| ORIO | ORIO | 176.3265 | -14.6939 | -7.69 | 2 | 352.65 | |
| EFR | Energy Fuels Inc | 182.00 | -13.00 | -6.67 | 15.75 K | 2.87 M | |
| TKO | Taseko Mines Ltd | 3.48 | -0.24 | -6.45 | 303.2 K | 1.06 M | |
| LGO | Largo Resources Ltd | 88.00 | -6.00 | -6.38 | 6.3 K | 554.05 K | |
| SNDY | Sunday Lake Gold Corp. | 9.00 | -0.60 | -6.25 | 47.46 K | 427.14 K | |
| STC | Sangoma Technologies Corp | 6.37 | -0.42 | -6.19 | 1.47 K | 9.37 K | |
| LUN | Lundin Mining Corp | 10.7979 | -0.6518 | -5.69 | 4.52 M | 48.84 M | |
| FVI | Fortuna Mines Inc | 3.02 | -0.18 | -5.63 | 527.6 K | 1.59 M | |
| URE | Ur-Energy Inc | 4.29 | -0.25 | -5.51 | 2.73 M | 11.72 M | |
| TXG | Torex Gold Resources Inc | 5.2773 | -0.2987 | -5.36 | 10 K | 52.77 K | |
| TXR | Torex Resources Inc. | 5.251 | -0.2972 | -5.36 | 1 K | 5.25 K | |
| DIAM | Star Diamond Corp | 5.08 | -0.26 | -4.87 | 423.5 K | 2.15 M | |
| EDR | Endeavour Silver Corp | 5.1365 | -0.2546 | -4.72 | 186.18 K | 956.29 K | |
| SEA | Seabridge Gold Inc | 12.8832 | -0.6288 | -4.65 | 16.7 K | 215.15 K | |
| PBL | Pollard Banknote Ltd | 5.2742 | -0.2524 | -4.57 | 29.95 K | 157.99 K | |
| GFP | Greenfirst Forest Products Inc | 20.117 | -0.9356 | -4.44 | 1.09 K | 21.93 K | |
| FFH | Fairfax Financial Holdings Ltd | 159.6248 | -7.2001 | -4.32 | 41.87 K | 6.68 M | |
| DXT | Dexterra Group Inc | 8.4743 | -0.3735 | -4.22 | 6.12 K | 51.86 K | |
| QTRH | Quarterhill Inc | 3.2612 | -0.1386 | -4.08 | 705.18 K | 2.3 M | |
| PNP | Pinetree Capital Ltd | 2790.00 | -110.00 | -3.79 | 2.3 K | 6.41 M | |
| ELEF | Silver Elephant Mining Corp | 42.0048 | -1.6537 | -3.79 | 3.22 K | 135.17 K | |
| AIM | Aimia Inc | 18.1937 | -0.6591 | -3.5 | 1.2 M | 21.85 M | |
| GBT | Bmtc Group Inc | 7.4611 | -0.2539 | -3.29 | 7.39 K | 55.16 K | |
| DPM | Dundee Precious Metals Inc | 9.0467 | -0.2981 | -3.19 | 21.3 K | 192.74 K | |
| MDI | Major Drilling Grp | 10.5942 | -0.3412 | -3.12 | 159.01 K | 1.68 M | |
| PD | Precision Drilling Corp | 585.40 | -18.80 | -3.11 | 820.19 K | 480.14 M | |
| TAL | Petrotal Corp | 113.265 | -3.5844 | -3.07 | 821 | 92.99 K | |
| MNO | Meridian Mining UK Societas | 4.75 | -0.15 | -3.06 | 167.5 K | 795.62 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4475 | -0.265 | -3.04 | 30.71 K | 259.43 K | |
| TOT | Total Energy Services Inc | 7.5705 | -0.2286 | -2.93 | 27.05 K | 204.78 K | |
| S | Sherritt Intl Rv | 13.6364 | -0.4107 | -2.92 | 2.12 M | 28.86 M | |
| JAG | Jaguar Mining Inc | 6595.4146 | -197.8628 | -2.91 | 465.28 K | 3.07 B | |
| BIR | Birchcliff Energy Ltd | 3.2134 | -0.0964 | -2.91 | 337.4 K | 1.08 M | |
| IFP | Interfor Corp | 8.4516 | -0.2441 | -2.81 | 87 K | 735.29 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.6643 | -0.2475 | -2.78 | 4.78 K | 41.37 K | |
| SSRM | Ssr Mining Inc | 39.1513 | -1.1109 | -2.76 | 65.9 K | 2.58 M | |
| PAAS | Pan American Silver Corp | 22.7561 | -0.6437 | -2.75 | 57.8 K | 1.32 M | |
| ABX | Barrick Mining Corp | 23.6309 | -0.6462 | -2.66 | 2.17 M | 51.3 M | |
| LAM | Laramide Resources Ltd | 14.03 | -0.38 | -2.64 | 272.9 K | 3.83 M | |
| SKE | Skeena Resources Ltd | 74.00 | -2.00 | -2.63 | 1.45 K | 107.3 K | |
| CLS | Celestica Inc Sv | 7.49 | -0.20 | -2.6 | 517.6 K | 3.88 M | |
| WPM | Wheaton Precious Metals Corp | 10.4449 | -0.2779 | -2.59 | 1.21 M | 12.69 M | |
| GMX | Globex Mining Enterprises Inc | 5.30 | -0.14 | -2.57 | 2.4 K | 12.72 K | |
| NG | Novagold Res Inc | 12.7711 | -0.3304 | -2.52 | 225.19 K | 2.88 M | |
| EDV | Endeavour Mining Corp | 76.7881 | -1.9497 | -2.48 | 8.37 K | 642.72 K | |
| DML | Denison Mines Corp | 13.3447 | -0.3185 | -2.33 | 2.16 M | 28.79 M | |
| ALS | Altius Minerals Corp | 11.0191 | -0.259 | -2.3 | 44.02 K | 485.05 K | |
| CG | Centerra Gold Inc | 4.389 | -0.1025 | -2.28 | 183.1 K | 803.63 K | |
| SVM | Silvercorp Metals Inc | 5.243 | -0.12 | -2.24 | 330.6 K | 1.73 M | |
| K | Kinross Gold Corp | 12.561 | -0.2833 | -2.21 | 2.25 M | 28.24 M | |
| BCE-PR | BCE Inc Pref R | 7.9513 | -0.1751 | -2.15 | 2.92 K | 23.26 K | |
| OBE | Obsidian Energy Ltd | 248.22 | -5.39 | -2.13 | 748.97 K | 185.91 M | |
| ELD | Eldorado Gold | 31.0564 | -0.6731 | -2.12 | 1.45 M | 44.96 M | |
| TLG | Troilus Gold Corp | 800.00 | -16.00 | -1.96 | 404 | 323.2 K | |
| MRE | Martinrea International Inc | 14.4558 | -0.2777 | -1.88 | 176.18 K | 2.55 M | |
| TLO | Talon Metals Corp | 9.5565 | -0.1821 | -1.87 | 280 | 2.68 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.73 | -0.26 | -1.86 | 75.4 K | 1.04 M | |
| ELR | Eastern Platinum Ltd | 26.50 | -0.50 | -1.85 | 3.24 M | 85.87 M | |
| ADEN | Adentra Inc | 3.776 | -0.0671 | -1.75 | 24.09 K | 90.94 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.9257 | -0.3005 | -1.74 | 33.23 K | 562.53 K | |
| CF | Canaccord Genuity Group Inc | 5.4403 | -0.0965 | -1.74 | 118.9 K | 646.85 K | |
| WTE | Westshore Terminals Investment Corp | 4.085 | -0.0712 | -1.71 | 98.15 K | 400.93 K | |
| HBM | Hudbay Minerals Inc | 23.8383 | -0.4038 | -1.67 | 4.8 M | 114.33 M | |
| BLDP | Ballard Power Systems Inc | 5.38 | -0.09 | -1.65 | 187.73 K | 1.01 M | |
| TCW | Trican Well | 15.0681 | -0.2482 | -1.62 | 246.29 K | 3.71 M | |
| FT | Fortune Mnrl J | 3.10 | -0.05 | -1.59 | 123 K | 381.3 K | |
| PHX | Phx Energy Services Corp | 3.012 | -0.0483 | -1.58 | 55.87 K | 168.29 K | |
| BCE-PE | Bce Inc Pref E | 8.8509 | -0.1416 | -1.57 | 655 | 5.8 K | |
| FRX | Fennec Pharmaceuticals Inc | 34.02 | -0.54 | -1.56 | 120 | 4.08 K | |
| ALA | AltaGas Ltd | 8.5672 | -0.1353 | -1.55 | 106.99 K | 916.59 K | |
| CCM | Canagold Resources Ltd | 3.20 | -0.05 | -1.54 | 8.6 K | 27.52 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.1572 | -0.1587 | -1.54 | 36.42 K | 369.93 K | |
| BNE | Bonterra Energy Corp | 11.6482 | -0.181 | -1.53 | 5.99 K | 69.77 K | |
| III | Imperial Metals Corp | 6.77 | -0.105 | -1.53 | 55.16 K | 373.45 K | |
| AEM | Agnico Eagle Mines Ltd | 29.3057 | -0.4508 | -1.51 | 1.17 M | 34.43 M | |
| RCI-A | Rogers Communications Inc | 25.5226 | -0.3894 | -1.5 | 3.94 K | 100.53 K | |
| USA | Americas Silver Corp | 60.00 | -0.90 | -1.48 | 7.73 K | 463.62 K | |
| BN | Brookfield Corporation | 7.4669 | -0.1117 | -1.47 | 3.7 M | 27.66 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.0948 | -0.0609 | -1.47 | 25.19 K | 103.16 K | |
| LUG | Lundin Gold Inc | 22.976 | -0.3404 | -1.46 | 4.13 K | 95.01 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8213 | -0.0557 | -1.44 | 3.46 K | 13.2 K | |
| DSG | Descartes Sys | 5.00 | -0.07 | -1.38 | 59.55 K | 297.76 K | |
| ONEX | Onex Corp | 35.979 | -0.5001 | -1.37 | 364.95 K | 13.13 M | |
| CIGI | Colliers International Group Inc | 19.7519 | -0.2625 | -1.31 | 37.12 K | 733.19 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6979 | -0.049 | -1.31 | 4.33 K | 16.02 K | |
| IMG | Iamgold Corp | 7.6095 | -0.1003 | -1.3 | 841.45 K | 6.4 M | |
| SU | Suncor Energy Inc | 26.7458 | -0.3521 | -1.3 | 2.84 M | 75.88 M | |
| TPX-B | Molson Coors Canada Inc | 33.3476 | -0.4305 | -1.27 | 8.33 K | 277.72 K | |
| NA | National Bank of Canada | 14.1073 | -0.1818 | -1.27 | 1.49 M | 21.09 M | |
| BB | Blackberry Ltd | 56.2167 | -0.7233 | -1.27 | 673.26 K | 37.85 M | |
| MAI | Mining Americas Inc. | 390.00 | -5.00 | -1.27 | 1.12 K | 436.8 K | |
| CTC | Canadian Tire Corp Ltd | 72.72 | -0.8861 | -1.2 | 1.17 K | 84.94 K | |
| CGO | Cogeco Inc Sv | 23.9608 | -0.2909 | -1.2 | 17 K | 407.41 K | |
| GDC | Genesis Land J | 4.8991 | -0.0594 | -1.2 | 26.36 K | 129.16 K | |
| HWX | Headwater Exploration Inc | 9.4757 | -0.1142 | -1.19 | 32.1 K | 304.17 K | |
| AGI | Alamos Gold Inc Cls A | 5.5188 | -0.0661 | -1.18 | 2.07 M | 11.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.6244 | 252.53 B | -0.068 | -1.84 | 1.9 K | 6.89 K |
| MBGAF | Mercedes-Benz Group AG | 52.9786 | 42.77 B | -0.7844 | -1.46 | 1.44 M | 76.34 M |
| LNWO | Light & Wonder, Inc. | 36.49 | 6.2 B | -0.67 | -1.8 | 808.2 K | 29.49 M |
| HOS | Hornbeck Offshore Services, Inc | 35.52 | 1.82 B | -0.43 | -1.2 | 1.13 M | 40 M |
| GAMI | GAMCO Investors Inc | 16.6814 | 536.94 M | -0.4219 | -2.47 | 71.12 K | 1.19 M |
| NTPIF | Nam Tai Property Inc. | 12.17 | 262.33 M | -0.23 | -1.85 | 168.3 K | 2.05 M |
| KLNG | Koil Energy Solutions Inc. | 7.80 | 35.32 M | -0.40 | -4.88 | 1.6 K | 12.48 K |
| GGII | Green Globe International Inc | 1000.00 | 6.66 M | -40.00 | -3.85 | 34 | 34 K |
| SEEK | TheDirectory.com Inc | 12.00 | 1.45 M | -1.00 | -7.69 | 91 | 1.09 K |
| NPHC | Nutra Pharma Corp | 3.60 | 1.43 M | -0.20 | -5.26 | 2.9 K | 10.44 K |
| FCGD | First Colombia Gold Corp | 14900.00 | 978.13 K | -400.00 | -2.61 | 6 | 89.4 K |
| ERHE | ERHC Energy Inc | 33.10 | 575.89 K | -0.40 | -1.19 | 315.22 K | 10.43 M |
| CBDD | CBD of Denver Inc | 95.00 | 555.15 K | -25.00 | -20.83 | 170 | 16.15 K |
| NEOM | NeoMedia Technologies Inc | 60.00 | 508.84 K | -1.50 | -2.44 | 1.16 K | 69.54 K |
| DKAM | Drinks Americas Holdings Ltd | 5400.0039 | 278.3 K | -187.50 | -3.36 | 13 | 70.2 K |
| RLBD | Real Brands Inc | 28.50 | 269.06 K | -2.25 | -7.32 | 2.02 K | 57.66 K |
| REDFY | Rediff.com India Limited | 15.92 | 97.36 K | -0.43 | -2.63 | 76.08 K | 1.21 M |
| WNBD | Winning Brands Corporation | 4.50 | 20.99 K | -0.25 | -5.26 | 1.53 K | 6.9 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 22.45 | 14.07 K | -0.56 | -2.43 | 154.05 K | 3.46 M |
| CDVIQ | Cal Dive International Inc | 14.31 | 9.86 K | -0.29 | -1.99 | 191.3 K | 2.74 M |
| CBRI | CMTSU Liquidation Inc | 8.41 | 8.16 K | -0.06 | -0.71 | 244.5 K | 2.06 M |
| CIPI | Correlate Infrastructure Partners Inc | 11.00 | 7.83 K | -1.00 | -8.33 | 25 | 275 |
| CGIP | Celadon Group Inc | 15.5013 | 5.66 K | -0.1353 | -0.87 | 323.62 K | 5.02 M |
| ACAI | Safeplus International Holdings Limited | 28.00 | 5.08 K | -0.50 | -1.75 | 2.35 K | 65.69 K |
| SIMPQ | Simply Inc | 832.50 | 1.55 K | -147.50 | -15.05 | 2.07 K | 1.72 M |
| CYRNQ | CYRNQ | 111.6001 | 799 | -4.80 | -4.12 | 9.79 K | 1.09 M |
| DOMR | Dominion Resources Black Warrior Trust | 11.4647 | 785 | -0.2945 | -2.5 | 52.1 K | 597.31 K |
| PARD | Poniard Pharmaceuticals Inc | 282.80 | 149 | -2.80 | -0.98 | 1.31 K | 369.62 K |
| WDBG | Woodbrook Group Holdings Inc | 71801.8047 | 42 | -720.7188 | -0.99 | 1 | 71.8 K |
| EAPH | Easton Pharmaceuticals Inc | 13500.00 | -9000.00 | -40 | 30 | 405 K | |
| ASFX | American Scientific Resources Incorporated | 46.00 | -6.00 | -11.54 | 3.5 K | 161 K | |
| DLII | Dixie Lee International Industries Inc | 37.00 | -3.00 | -7.5 | 105.71 K | 3.91 M | |
| FONU | FonU2 Inc | 480.00 | -16.00 | -3.23 | 4 | 1.92 K | |
| FRTD | Fortitude Group Inc | 3054.5454 | -95.4546 | -3.03 | 132 K | 403.2 M | |
| NKRSF | Niko Resources Ltd | 94.709 | -2.4664 | -2.54 | 248.99 K | 23.58 M | |
| GLCO | Global Links Corp | 78000.00 | -2000.00 | -2.5 | 5 K | 390 M | |
| ESINQ | ITT Educational Services Inc | 102.43 | -1.34 | -1.29 | 412.52 K | 42.25 M | |
| BAJFF | Camrova Resources Inc | 34.248 | -0.252 | -0.73 | 4.99 K | 170.9 K | |
| TXCCQ | TranSwitch Corporation | 11.5301 | -0.0795 | -0.68 | 96.24 K | 1.11 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.12 | 16.94 M | -0.08 | -2.5 | 7.06 K | 22.03 K |
| AZR | Azarga Metals Corp | 1975.00 | 367.62 K | -100.00 | -4.82 | 880.28 K | 1.74 B |
| TIP-H | Tyner Resources Ltd | 37.00 | -11.00 | -22.92 | 1.67 K | 61.75 K | |
| DCOP | District Copper Corp | 22.00 | -4.00 | -15.38 | 2.03 K | 44.59 K | |
| FUSE | Fuse Cobalt Inc | 340.00 | -60.00 | -15 | 12 | 4.08 K | |
| GGO | Galleon Gold Corp | 11.00 | -1.90 | -14.73 | 11.09 K | 121.99 K | |
| OPW | Opawica Explorations Inc | 384.00 | -48.00 | -11.11 | 375 K | 144 M | |
| LI | American Lithium Corp | 34.00 | -4.00 | -10.53 | 63 | 2.14 K | |
| CAMB | Cambria Gold Mines Inc. | 80.00 | -9.00 | -10.11 | 104 K | 8.32 M | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | -7.4999 | -10 | 105 | 7.09 K | |
| ADD | Arctic Star Exploration Corp | 67.20 | -7.20 | -9.68 | 1.57 K | 105.77 K | |
| VLX | Velox Energy Materials Inc. | 6.8444 | -0.7204 | -9.52 | 4.96 K | 33.97 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 1.3 K | 6.5 K | |
| BSK | Blue Sky Uranium Corp | 103.00 | -10.00 | -8.85 | 471 | 48.51 K | |
| SSE | Silver Spruce Resources Inc | 142.50 | -13.50 | -8.65 | 1.56 K | 222.16 K | |
| BEA | Belmont Resources Inc | 14.08 | -1.28 | -8.33 | 145.53 K | 2.05 M | |
| NVT | Nortec Minerals Corp | 6.60 | -0.60 | -8.33 | 5.07 K | 33.44 K | |
| BCU | Bell Copper Corporation | 3.50 | -0.30 | -7.89 | 10.1 K | 35.35 K | |
| ELC | Elysee Development Corp | 3.1737 | -0.2578 | -7.51 | 89.88 K | 285.25 K | |
| WCSB | Decimus Oil Corp. | 9.25 | -0.75 | -7.5 | 300 | 2.77 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 1.16 K | 15.02 K | |
| ALTA | Altamira Gold Corp | 3.90 | -0.30 | -7.14 | 5.72 K | 22.3 K | |
| EGM | EnGold Mines Ltd | 14.551 | -1.1051 | -7.06 | 25.77 K | 374.98 K | |
| MTT | Magna Terra Minerals Inc | 3.71 | -0.28 | -7.02 | 17.16 K | 63.65 K | |
| RECO | Reconnaissance Energy Africa Ltd | 8.20 | -0.60 | -6.82 | 7.7 K | 63.14 K | |
| BEAR | Big Bear Gold Corp. | 14.00 | -1.00 | -6.67 | 3.23 K | 45.15 K | |
| NIM | Nicola Mining Inc | 14.00 | -1.00 | -6.67 | 500 | 7 K | |
| NBY | Niobay Metals Inc | 7.25 | -0.50 | -6.45 | 255.07 K | 1.85 M | |
| GUN | Gunpoint Exploration Ltd | 7.50 | -0.50 | -6.25 | 24.18 K | 181.35 K | |
| SPX | Stellar AfricaGold Inc | 19.987 | -1.2492 | -5.88 | 877 | 17.53 K | |
| REVO | RevoluGROUP Canada Inc | 3.20 | -0.20 | -5.88 | 800 | 2.56 K | |
| CVV | CanAlaska Uranium Ltd | 6.3645 | -0.3857 | -5.71 | 388.06 K | 2.47 M | |
| BQE | BQE Water Inc | 340.00 | -20.00 | -5.56 | 225.38 K | 76.63 M | |
| SYH | Skyharbour Resources Ltd | 7.00 | -0.40 | -5.41 | 1.42 M | 9.91 M | |
| GOT | Goliath Resources Limited | 5.40 | -0.30 | -5.26 | 20 K | 108 K | |
| SIEN | Sienna Resources Inc. | 37.00 | -2.00 | -5.13 | 81.53 K | 3.02 M | |
| CONE | Canada One Mining Corp | 6.00 | -0.30 | -4.76 | 6.59 K | 39.57 K | |
| IFR | International Frontier Resources Corporation | 17.4857 | -0.8572 | -4.67 | 1.36 K | 23.87 K | |
| VMY-H | Voice Mobility International Inc | 7.75 | -0.375 | -4.62 | 1.3 K | 10.07 K | |
| FTEC | Fintech Select Ltd | 4.30 | -0.20 | -4.44 | 2.3 K | 9.89 K | |
| IDL | Imaging Dynamics Company Ltd | 458.3333 | -20.8334 | -4.35 | 687 | 314.87 K | |
| KNG | Kingsmen Resources Ltd | 18.72 | -0.80 | -4.1 | 3.69 K | 69.04 K | |
| BTT | Bitterroot Resources Ltd | 7.10 | -0.30 | -4.05 | 6.84 K | 48.56 K | |
| GAL | Galantas Gold Corporation | 12.00 | -0.50 | -4 | 3.04 K | 36.48 K | |
| GSVR | Guanajuato Silver Company Ltd | 12.96 | -0.54 | -4 | 173.69 K | 2.25 M | |
| MRZL | Mont Royal Resources Limited. | 34.2657 | -1.3986 | -3.92 | 15.33 K | 525.36 K | |
| ROAR | Lion Rock Resources Inc. | 50.00 | -2.00 | -3.85 | 303 | 15.15 K | |
| DTWO | D2 Lithium Corp. | 5.60 | -0.20 | -3.45 | 3.52 K | 19.74 K | |
| PEX | Pacific Ridge Exploration Ltd | 58.00 | -2.00 | -3.33 | 381.85 K | 22.15 M | |
| SLG | PetroTal Corp | 20.9889 | -0.6642 | -3.07 | 82.07 K | 1.72 M | |
| LUCA | Luca Mining Corp. | 81.92 | -2.56 | -3.03 | 805 | 65.95 K | |
| PTU | Purepoint Uranium Group Inc | 9.80 | -0.30 | -2.97 | 35.33 K | 346.23 K | |
| UGD | Unigold Inc | 6.90 | -0.20 | -2.82 | 3.02 K | 20.84 K | |
| WEC | Winchester Equity Corporation | 21.00 | -0.60 | -2.78 | 6.09 K | 128 K | |
| ICM | Iconic Minerals Ltd | 15.20 | -0.40 | -2.56 | 1.78 M | 26.98 M | |
| WGF | Wescan Goldfields Inc | 3.90 | -0.10 | -2.5 | 1.17 K | 4.56 K | |
| BEM | Brasnova Energy Materials Inc. | 12.64 | -0.32 | -2.47 | 344 | 4.35 K | |
| CBI | Colibri Resource Corporation | 31.50 | -0.75 | -2.33 | 976 | 30.74 K | |
| JEC | Jura Energy Corporation | 14.20 | -0.30 | -2.07 | 9.59 K | 136.18 K | |
| LCE | Century Lithium Corp. | 4.80 | -0.10 | -2.04 | 53.02 K | 254.5 K | |
| WPG | West Point Gold Corp. | 24.50 | -0.50 | -2 | 3.51 K | 85.95 K | |
| VLI | Vision Lithium Inc | 5.10 | -0.10 | -1.92 | 500 | 2.55 K | |
| OYL | CGX Energy Inc | 10.50 | -0.20 | -1.87 | 55.5 K | 582.75 K | |
| POND | Pond Technologies Holdings Inc | 11.25 | -0.2083 | -1.82 | 10.5 K | 118.12 K | |
| OVT | Oculus VisionTech Inc | 4.125 | -0.075 | -1.79 | 127.5 K | 525.94 K | |
| UCU | Ucore Rare Metals Inc | 11.30 | -0.20 | -1.74 | 74.2 K | 838.46 K | |
| FTJ | Fort St. James Nickel Corp | 47.20 | -0.80 | -1.67 | 556 | 26.24 K | |
| GRZ | Gold Reserve Inc | 5.9257 | -0.0998 | -1.66 | 42.49 K | 251.76 K | |
| GGL | GGL Resources Corp | 3.20 | -0.05 | -1.54 | 260 K | 832 K | |
| EDM | EDM Resources Inc. | 8.625 | -0.125 | -1.43 | 10.49 K | 90.52 K | |
| NWST | Northwest Copper Corp | 4.40 | -0.06 | -1.35 | 136.55 K | 600.82 K | |
| FMM | Full Metal Minerals Ltd | 46.4092 | -0.5976 | -1.27 | 3.82 K | 177.47 K | |
| MKR | Melkior Resources Inc | 4.75 | -0.05 | -1.04 | 109.7 K | 521.08 K | |
| WINS | Winshear Gold Corp | 42.5505 | -0.37 | -0.86 | 253 | 10.77 K | |
| SGQ | SouthGobi Resources Ltd | 4.81 | -0.03 | -0.62 | 37.7 K | 181.34 K |