Loser Valuations for 15 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 15 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.2865 | 29.72 B | -0.0812 | -1.86 | 219.7 K | 941.74 K |
| GSAT | Globalstar | 140.10 | 11.17 B | -7.50 | -5.08 | 24.07 K | 3.37 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.6808 | 3.74 B | -0.1026 | -0.8 | 167.2 K | 2.12 M |
| SEB | Seaboard Corporation | 2440.2056 | 3.55 B | -34.9116 | -1.41 | 1.1 K | 2.68 M |
| UEC | Uranium Energy | 4.59 | 3.37 B | -0.52 | -10.18 | 473.51 K | 2.17 M |
| PRK | Park National Corp | 36.328 | 3.19 B | -0.5686 | -1.54 | 37.1 K | 1.35 M |
| NG | Novagold Resources Inc | 12.5484 | 2.53 B | -0.3074 | -2.39 | 767.5 K | 9.63 M |
| DNN | Denison Mines Corp | 9.4697 | 1.89 B | -0.0689 | -0.72 | 419.25 K | 3.97 M |
| TMP | Tompkinstrustco | 18.1282 | 1.44 B | -0.1542 | -0.84 | 29.92 K | 542.4 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 976.66 M | -2.8212 | -4.63 | 3.49 K | 203.04 K |
| USAS | Americas Silver Corp | 50.70 | 943.46 M | -3.30 | -6.11 | 2.6 K | 131.67 K |
| CIX | Compx International Inc | 7.2333 | 545.42 M | -0.4177 | -5.46 | 20.9 K | 151.18 K |
| CMCL | Caledonia Mining Cp | 3.54 | 389.8 M | -0.4551 | -11.39 | 26.9 K | 95.24 K |
| GTE | Gran Tierra Energy Inc | 12.00 | 339.29 M | -2.40 | -16.67 | 48.71 K | 584.54 K |
| NAK | Northern Dynasty Minerals | 12.12 | 339.25 M | -0.17 | -1.38 | 218 K | 2.64 M |
| FRD | Friedman Industries Inc | 6.058 | 275.24 M | -0.0605 | -0.99 | 9.8 K | 59.37 K |
| ACU | Acme United Corp | 9.9003 | 269.21 M | -0.0751 | -0.75 | 1.8 K | 17.82 K |
| BKTI | Bk Technologies Inc | 14.9697 | 252.1 M | -0.8911 | -5.62 | 17.76 K | 265.86 K |
| PED | Pedevco Corp | 14112.00 | 173.46 M | -672.00 | -4.55 | 1 | 14.11 K |
| USBC | USBC, Inc. | 2880.00 | 142.11 M | -60.00 | -2.04 | 2 | 5.76 K |
| ARMP | Armata Pharmaceuticals Inc | 22750.00 | 138.32 M | -840.00 | -3.56 | 39 | 887.25 K |
| SIF | Sifco Industries | 17.023 | 126.01 M | -0.2364 | -1.37 | 267.4 K | 4.55 M |
| LODE | Comstock Mining Inc | 85.00 | 120.17 M | -15.00 | -15 | 43 | 3.65 K |
| OPHC | Optimumbank Hlds | 1204.0212 | 113.17 M | -95.2721 | -7.33 | 87 | 104.75 K |
| TRT | Trio-Tech International | 9.8912 | 54.38 M | -0.3936 | -3.83 | 226.4 K | 2.24 M |
| WWR | Westwater Resources | 54000.00 | 49.75 M | -1980.0078 | -3.54 | 86 | 4.64 M |
| CPHI | China Pharma Holdings | 182.00 | 24.08 M | -23.00 | -11.22 | 7.18 K | 1.31 M |
| MXC | Mexco Energy Corp | 4.9424 | 23.15 M | -0.0969 | -1.92 | 900 | 4.45 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.9745 | 19.27 M | -0.0445 | -0.55 | 100 | 797.45 |
| BRN | Barnwell Industries | 20.0309 | 12.31 M | -0.2942 | -1.45 | 2.3 K | 46.07 K |
| TOVX | Theriva Biologics Inc | 40234.7656 | 7.34 M | -1749.3398 | -4.17 | 5 | 201.17 K |
| AMS | American Shared Hospital Services | 5.9528 | 7.25 M | -0.3478 | -5.52 | 16.4 K | 97.63 K |
| INUV | Inuvo Inc | 234.00 | 6.35 M | -12.00 | -4.88 | 1.12 K | 261.85 K |
| DSS | Document Security Systems | 24200.459 | 4.89 M | -976.3281 | -3.88 | 59 | 1.43 M |
| PW | Power REIT | 6.8933 | 2.45 M | -0.0836 | -1.2 | 3 K | 20.68 K |
| ENSV | Enservco Corpporation | 43.215 | 29.09 K | -0.285 | -0.66 | 1.2 K | 51.64 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.2216 | 5.16 T | -0.0551 | -1.68 | 954.51 M | 3.08 B |
| GOOGL | Alphabet Inc Class A | 11.3675 | 3.67 T | -0.0939 | -0.82 | 164.6 M | 1.87 B |
| GOOG | Alphabet Inc Class C | 11.3143 | 3.63 T | -0.0934 | -0.82 | 165.38 M | 1.87 B |
| AMZN | Amazon.com Inc | 3.029 | 2.89 T | -0.056 | -1.82 | 174.03 M | 527.14 M |
| MU | Micron Technology | 11.7717 | 903.37 B | -0.2146 | -1.79 | 22.67 M | 266.9 M |
| ASML | ASML Holding N.V. ADR | 24.2325 | 577.02 B | -0.1978 | -0.81 | 2.25 M | 54.47 M |
| COST | Costco Wholesale | 37.3302 | 483.99 B | -0.3375 | -0.9 | 3.57 M | 133.23 M |
| CSCO | Cisco Systems Inc | 16.8173 | 402.18 B | -0.103 | -0.61 | 43.05 M | 724.04 M |
| AMAT | Applied Materials | 14.6202 | 302.32 B | -0.4731 | -3.13 | 50.93 M | 744.54 M |
| LRCX | Lam Research Corp | 4.5158 | 292.56 B | -0.0416 | -0.91 | 31.11 M | 140.46 M |
| TXN | Texas Instruments | 22.8288 | 285.68 B | -0.1618 | -0.7 | 16.82 M | 384 M |
| AMGN | Amgen Inc | 36.5331 | 252.64 B | -1.3934 | -3.67 | 67.98 M | 2.48 B |
| ADI | Analog Devices | 24.8642 | 198.33 B | -0.4575 | -1.81 | 3.52 M | 87.57 M |
| MRVL | Marvell Technology Inc | 14.4465 | 147.97 B | -0.2044 | -1.4 | 9.74 M | 140.74 M |
| STX | Seagate Technology | 10.5231 | 125.14 B | -0.1375 | -1.29 | 3.66 M | 38.52 M |
| SBUX | Starbucks Corporation | 11.3528 | 122.29 B | -0.204 | -1.77 | 40.71 M | 462.14 M |
| WDC | Western Digital Cp | 10.8606 | 116.49 B | -0.1382 | -1.26 | 3.25 M | 35.28 M |
| CME | CME Group Inc | 51.7911 | 112.93 B | -0.6026 | -1.15 | 2.81 M | 145.69 M |
| EQIX | Equinix Inc | 57.8072 | 106.19 B | -2.4391 | -4.05 | 500.8 K | 28.95 M |
| REGN | Regeneron Pharmaceuticals | 26.5606 | 98.4 B | -0.6555 | -2.41 | 527.2 K | 14 M |
| ADBE | Adobe Systems Inc | 41.37 | 92.84 B | -0.44 | -1.05 | 6.74 M | 278.99 M |
| CDNS | Cadence Design Systems, Inc. | 21.58 | 91.46 B | -0.40 | -1.82 | 3.74 M | 80.75 M |
| INTU | Intuit Inc | 24.1919 | 90.91 B | -0.3442 | -1.4 | 3.34 M | 80.82 M |
| CTAS | Cintas Corp | 7.2741 | 90.34 B | -0.0503 | -0.69 | 4.12 M | 29.97 M |
| MNST | Monster Beverage Cp | 3.1875 | 89.27 B | -0.0175 | -0.55 | 17.02 M | 54.24 M |
| HON | Honeywell International Inc. Common Stock | 34.0016 | 70.82 B | -0.4044 | -1.18 | 11.73 M | 398.93 M |
| KMB | Kimberly-Clark Corp | 45.5386 | 65.78 B | -0.2592 | -0.57 | 2.16 M | 98.5 M |
| FAST | Fastenal Company | 3.2636 | 63.73 B | -0.0198 | -0.6 | 7.75 M | 25.29 M |
| NDAQ | Nasdaq Inc | 8.1853 | 60.73 B | -0.152 | -1.82 | 6.12 M | 50.1 M |
| PCAR | Paccar Inc | 20.4012 | 55.98 B | -0.4597 | -2.2 | 4.05 M | 82.66 M |
| IDXX | Idexx Laboratories | 21.8225 | 54.99 B | -0.29 | -1.31 | 492.69 K | 10.75 M |
| ADSK | Autodesk Inc | 43.08 | 54.23 B | -0.34 | -0.78 | 3.18 M | 136.97 M |
| EBAY | Ebay Inc | 12.5059 | 52.74 B | -0.1568 | -1.24 | 27.93 M | 349.24 M |
| ROP | Roper Industries | 49.7368 | 47.33 B | -0.3669 | -0.73 | 366.9 K | 18.25 M |
| COHR | Coherent Inc | 13.171 | 45.71 B | -0.2543 | -1.89 | 343 K | 4.52 M |
| TTWO | Take-Two Interactive Software | 19.1187 | 42.44 B | -0.11 | -0.57 | 1.08 M | 20.65 M |
| TER | Teradyne Inc | 15.3199 | 41.18 B | -0.1656 | -1.07 | 3.02 M | 46.26 M |
| PAYX | Paychex Inc | 20.0919 | 41 B | -0.2848 | -1.4 | 3.5 M | 70.26 M |
| NTAP | Netapp Inc | 27.514 | 36.55 B | -0.8809 | -3.1 | 4.29 M | 118.05 M |
| UAL | United Airlines Holdings Inc | 31.1403 | 36.14 B | -0.4395 | -1.39 | 2.56 M | 79.8 M |
| ACGL | Arch Capital Grp Ltd | 7.2765 | 35.56 B | -0.2039 | -2.73 | 4.97 M | 36.15 M |
| ESLT | Elbit Systems Ltd | 31.9103 | 33.89 B | -0.1927 | -0.6 | 31.9 K | 1.02 M |
| MCHP | Microchip Technology | 11.5283 | 33.71 B | -0.0635 | -0.55 | 3.08 M | 35.52 M |
| NTRS | Northern Trust Corp | 40.0893 | 32.18 B | -0.2392 | -0.59 | 1.11 M | 44.52 M |
| ILMN | Illumina Inc | 15.7101 | 31.68 B | -0.3453 | -2.15 | 1.88 M | 29.54 M |
| EXPE | Expedia Group Inc | 31.9106 | 30.97 B | -0.5279 | -1.63 | 944.65 K | 30.14 M |
| CINF | Cincinnati Financial | 23.4459 | 29.21 B | -0.1827 | -0.77 | 743.3 K | 17.43 M |
| ON | On Semiconductor | 10.89 | 28.7 B | -0.09 | -0.82 | 6.79 M | 73.95 M |
| VRSN | Verisign Inc | 21.8394 | 28.03 B | -0.3439 | -1.55 | 2.8 M | 61.04 M |
| TCOM | Trip.com Group Ltd ADR | 8.8249 | 27.21 B | -0.0753 | -0.85 | 1.41 M | 12.41 M |
| DLTR | Dollar Tree Inc | 13.63 | 26.51 B | -0.20 | -1.45 | 3.29 M | 44.88 M |
| BIDU | Baidu Inc ADR | 12.903 | 26.43 B | -0.296 | -2.24 | 20.81 M | 268.56 M |
| CASY | Casey's General Stor | 21.4288 | 26.12 B | -0.1096 | -0.51 | 306.64 K | 6.57 M |
| INSM | Insmed Inc | 8.00 | 25.9 B | -0.20 | -2.44 | 5.35 M | 42.82 M |
| FCNCA | First Citizens Bancs | 176.1609 | 25.76 B | -1.839 | -1.03 | 2.7 K | 475.63 K |
| UTHR | United Therapeutic | 32.325 | 25.27 B | -0.40 | -1.22 | 1.42 M | 45.92 M |
| EXPD | Expeditors Intl | 34.6987 | 25.26 B | -0.2858 | -0.82 | 1.25 M | 43.35 M |
| AXON | Axon Enterprise Inc | 8.99 | 25.01 B | -0.21 | -2.28 | 2.07 M | 18.58 M |
| PFG | Principal Financial Group Inc | 33.5821 | 23.99 B | -0.3159 | -0.93 | 1.68 M | 56.25 M |
| TROW | T Rowe Price Group | 26.7085 | 23.09 B | -0.229 | -0.85 | 802.5 K | 21.43 M |
| RGLD | Royal Gold Inc | 21.8646 | 21.57 B | -0.1534 | -0.7 | 433.2 K | 9.47 M |
| PTC | Ptc Inc | 17.93 | 21.32 B | -0.20 | -1.1 | 806.67 K | 14.46 M |
| SWKS | Skyworks Solutions | 5.6379 | 21.17 B | -0.15 | -2.59 | 3.02 M | 17.04 M |
| ALNY | Alnylam Pharmaceuticals | 16.60 | 20.98 B | -0.14 | -0.84 | 529.9 K | 8.8 M |
| EVRG | Evergy Inc | 12.7172 | 20.35 B | -0.0958 | -0.75 | 526.7 K | 6.7 M |
| WWD | Woodward Inc | 22.8148 | 19.6 B | -0.1523 | -0.66 | 336.55 K | 7.68 M |
| SBAC | SBA Communications | 27.5683 | 19.48 B | -0.4312 | -1.54 | 1.38 M | 38.17 M |
| FSLR | First Solar Inc | 63.37 | 18.52 B | -1.89 | -2.9 | 2.25 M | 142.28 M |
| NDSN | Nordson Corp | 18.7959 | 18.19 B | -0.2412 | -1.27 | 629.4 K | 11.83 M |
| FFIV | F5 Networks Inc | 37.415 | 18.05 B | -1.03 | -2.68 | 1.5 M | 55.96 M |
| HST | Host Marriott Financial Trust | 12.6623 | 17.73 B | -0.2698 | -2.09 | 4.49 M | 56.81 M |
| GEN | Gen Digital Inc | 6.9767 | 17.61 B | -0.0464 | -0.66 | 15.24 M | 106.35 M |
| NBIX | Neurocrine Bioscienc | 11.37 | 17.15 B | -0.35 | -2.99 | 592.4 K | 6.74 M |
| EXEL | Exelixis Inc | 11.08 | 17.04 B | -0.10 | -0.89 | 650.79 K | 7.21 M |
| HAS | Hasbro Inc | 17.8706 | 16.99 B | -0.1111 | -0.62 | 1.56 M | 27.94 M |
| LSCC | Lattice Semicond | 5.26 | 16.9 B | -0.10 | -1.87 | 2.54 M | 13.37 M |
| CHRW | C.H. Robinson Ww | 34.8475 | 15.58 B | -0.2644 | -0.75 | 778.3 K | 27.12 M |
| CHKP | Check Point Software | 23.65 | 15.06 B | -0.35 | -1.46 | 1.63 M | 38.51 M |
| PNFP | Pinnacle Finl Ptnrs | 25.3657 | 15.01 B | -0.14 | -0.55 | 30.76 K | 780.15 K |
| ZBRA | Zebra Technologies | 38.03 | 14.97 B | -0.32 | -0.83 | 409.11 K | 15.56 M |
| LOGI | Logitech Int S.A. | 17.8476 | 14.27 B | -0.2426 | -1.34 | 1.02 M | 18.24 M |
| REG | Regency Centers Corp | 36.3323 | 14.16 B | -0.749 | -2.02 | 502.6 K | 18.26 M |
| SEIC | Sei Investments Company | 23.0245 | 12.92 B | -0.1496 | -0.65 | 835.58 K | 19.24 M |
| TRMB | Trimble Navigation | 14.98 | 12.8 B | -0.17 | -1.12 | 1.02 M | 15.28 M |
| AKAM | Akamai Technologies | 42.30 | 12.44 B | -1.97 | -4.45 | 6.16 M | 260.39 M |
| TXRH | Texas Roadhouse Inc | 11.2832 | 12.21 B | -0.4355 | -3.72 | 1.1 M | 12.38 M |
| CSGP | Costar Group Inc | 4.677 | 12.11 B | -0.134 | -2.79 | 606.66 K | 2.84 M |
| ALGN | Align Technology | 22.34 | 11.77 B | -0.27 | -1.19 | 694.47 K | 15.51 M |
| FDS | FactSet Research Systems Inc | 51.1405 | 11.7 B | -0.3873 | -0.75 | 104.4 K | 5.34 M |
| SMTC | Semtech Corp | 15.15 | 11.15 B | -0.31 | -2.01 | 858.83 K | 13.01 M |
| BMRN | Biomarin Pharmaceuticals | 17.09 | 10.98 B | -0.19 | -1.1 | 1.56 M | 26.67 M |
| DPZ | Domino's Pizza Inc Common Stock | 15.8335 | 10.96 B | -0.2144 | -1.34 | 700.7 K | 11.09 M |
| UHAL | A M E R C O | 6.1971 | 10.85 B | -0.1017 | -1.61 | 483 K | 2.99 M |
| SIRI | Sirius XM Holdings | 21.6889 | 10.68 B | -0.3178 | -1.44 | 2.51 M | 54.52 M |
| RGEN | Repligen Cp | 3.50 | 10.64 B | -0.07 | -1.96 | 46.67 K | 163.35 K |
| WTFC | Wintrust Financial Corp | 35.7054 | 10.42 B | -0.4872 | -1.35 | 131.04 K | 4.68 M |
| UMBF | Ump Financial Corp | 28.5817 | 10.14 B | -0.209 | -0.73 | 121.3 K | 3.47 M |
| TTEK | Tetra Tech Inc | 3.6819 | 10.1 B | -0.0473 | -1.27 | 2.07 M | 7.63 M |
| SSB | South State Cp | 24.1925 | 10.09 B | -0.3975 | -1.62 | 24.9 K | 602.39 K |
| LFUS | Littelfuse Inc | 33.6399 | 10.08 B | -0.9962 | -2.88 | 181.81 K | 6.12 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 35.4436 | 682.52 B | -0.4529 | -1.26 | 21.87 M | 775.04 M |
| ORCL | Oracle Corporation | 15.3778 | 396.29 B | -0.0816 | -0.53 | 23.63 M | 363.37 M |
| HD | Home Depot | 23.6216 | 347.46 B | -0.4379 | -1.82 | 31.39 M | 741.52 M |
| MS | Morgan Stanley | 45.6955 | 296.05 B | -0.7773 | -1.67 | 6.42 M | 293.53 M |
| SAP | SAP Ag ADR | 33.7227 | 270.15 B | -0.3702 | -1.09 | 1.09 M | 36.67 M |
| GS | Goldman Sachs Group | 164.4355 | 263.51 B | -1.3191 | -0.8 | 5.77 M | 949.09 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9547 | 244.81 B | -0.0322 | -0.54 | 3.24 M | 19.28 M |
| IBM | International Business Machines | 54.8771 | 231.24 B | -0.3873 | -0.7 | 6.38 M | 350.39 M |
| APH | Amphenol Corp | 3.7281 | 196.6 B | -0.0294 | -0.78 | 7.03 M | 26.21 M |
| BLK | Blackrock Inc | 90.6101 | 187.87 B | -1.1825 | -1.29 | 393.8 K | 35.68 M |
| WELL | Welltower Inc | 18.6317 | 179.68 B | -0.1313 | -0.7 | 2.07 M | 38.65 M |
| NVO | Novo Nordisk A/S ADR | 8.0076 | 179.24 B | -0.0467 | -0.58 | 84.4 K | 675.84 K |
| DHR | Danaher Corp | 14.0916 | 163.21 B | -0.0798 | -0.56 | 7.73 M | 108.9 M |
| SONY | Sony Group Corp ADR | 8.5064 | 155.69 B | -0.2275 | -2.6 | 4.84 M | 41.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.2246 | 152.85 B | -0.0909 | -1.09 | 245.45 K | 2.02 M |
| TJX | TJX Companies | 5.4022 | 149.57 B | -0.1207 | -2.19 | 19.75 M | 106.68 M |
| SCCO | Southern Copper Corp | 12.8462 | 143.53 B | -0.0656 | -0.51 | 8.17 M | 104.93 M |
| UL | Unilever Plc ADR | 19.2657 | 142.19 B | -0.2349 | -1.2 | 837.65 K | 16.14 M |
| CB | Chubb Ltd | 35.9291 | 142.04 B | -0.2739 | -0.76 | 1.36 M | 49.02 M |
| SPGI | S&P Global Inc | 49.4859 | 135.82 B | -0.356 | -0.71 | 1.99 M | 98.41 M |
| RIO | Rio Tinto Plc ADR | 20.9242 | 135.45 B | -0.2878 | -1.36 | 5.78 M | 120.93 M |
| MDT | Medtronic Inc | 33.8516 | 129.18 B | -0.3775 | -1.1 | 8.17 M | 276.65 M |
| PLD | Prologis Inc | 31.4818 | 124.99 B | -0.5371 | -1.68 | 628.4 K | 19.78 M |
| MFG | Mizuho Financial Group ADR | 5.6406 | 122.17 B | -0.0437 | -0.77 | 27.2 K | 153.42 K |
| BP | BP Plc ADR | 23.9691 | 118.02 B | -0.2248 | -0.93 | 3.08 M | 73.94 M |
| NEM | Newmont Mining Corp | 27.6302 | 117.05 B | -0.1993 | -0.72 | 7.36 M | 203.37 M |
| VLO | Valero Energy Corp | 41.5569 | 104.57 B | -0.5369 | -1.28 | 12.61 M | 524.13 M |
| CNQ | Canadian Natural Resources | 8.2878 | 101.24 B | -0.0422 | -0.51 | 6.66 M | 55.17 M |
| ICE | Intercontinental Exchange | 23.4362 | 99.4 B | -0.2526 | -1.07 | 14.53 M | 340.47 M |
| WM | Waste Management | 23.0672 | 97.07 B | -0.3272 | -1.4 | 2.36 M | 54.43 M |
| PWR | Quanta Services | 28.9949 | 91.33 B | -0.2166 | -0.74 | 1.56 M | 45.15 M |
| SPG | Simon Property Group | 45.4225 | 88.68 B | -0.7995 | -1.73 | 1.85 M | 84.16 M |
| AMT | American Tower Corp | 29.1929 | 88.02 B | -0.2315 | -0.79 | 2.97 M | 86.69 M |
| MSI | Motorola Solutions | 54.4074 | 87.69 B | -0.7287 | -1.32 | 8.9 M | 484.48 M |
| MCO | Moody's Corp | 53.4161 | 87.34 B | -0.8626 | -1.59 | 2.1 M | 112.16 M |
| RCL | Royal Caribbean Cruises Ltd | 33.3542 | 86.12 B | -0.2561 | -0.76 | 1.05 M | 34.93 M |
| TRV | The Travelers Companies Inc | 35.7763 | 82.61 B | -0.1918 | -0.53 | 2.52 M | 90.25 M |
| EOG | Eog Resources | 26.5827 | 81.63 B | -0.4594 | -1.7 | 4.16 M | 110.57 M |
| ITW | Illinois Tool Works Inc | 32.7821 | 81.49 B | -0.2523 | -0.76 | 1.54 M | 50.53 M |
| EPD | Enterprise Products Partners LP | 4.6929 | 80.66 B | -0.0565 | -1.19 | 1.69 M | 7.94 M |
| SU | Suncor Energy Inc | 24.2406 | 79.77 B | -0.2143 | -0.88 | 3.97 M | 96.24 M |
| RSG | Republic Services | 18.6905 | 77.07 B | -0.1647 | -0.87 | 529.6 K | 9.9 M |
| FDX | Fedex Corp | 86.6735 | 74.78 B | -0.4542 | -0.52 | 1.39 M | 120.75 M |
| TGT | Target Corporation | 35.3159 | 73.1 B | -0.2638 | -0.74 | 9.59 M | 338.73 M |
| URI | United Rentals | 33.0743 | 70.53 B | -0.339 | -1.01 | 1.48 M | 48.88 M |
| AFL | Aflac Inc | 16.5027 | 62.7 B | -0.133 | -0.8 | 3.71 M | 61.31 M |
| CMI | Cummins Inc | 28.9143 | 62.69 B | -0.4907 | -1.67 | 3.43 M | 99.07 M |
| PSA | Public Storage | 44.1824 | 62.28 B | -0.6195 | -1.38 | 1.24 M | 54.72 M |
| DAL | Delta Air Lines Inc | 15.6844 | 56.94 B | -0.5946 | -3.65 | 3.44 M | 53.93 M |
| O | Realty Income Corp | 10.0545 | 56.52 B | -0.1913 | -1.87 | 576.78 K | 5.8 M |
| NKE | Nike Inc | 10.6956 | 56.09 B | -0.059 | -0.55 | 13.92 M | 148.84 M |
| AZO | Autozone | 130.26 | 52.34 B | -3.43 | -2.57 | 1.13 M | 147.12 M |
| DVN | Devon Energy Corp | 46.6994 | 50.85 B | -0.6037 | -1.28 | 3.39 M | 158.52 M |
| LHX | L3Harris Technologies Inc | 31.1081 | 50.62 B | -0.4123 | -1.31 | 1.3 M | 40.43 M |
| WAB | Wabtec Corp | 17.498 | 50.43 B | -0.1485 | -0.84 | 953 K | 16.68 M |
| VMRK | Vivmark Residential | 19.6555 | 49.47 B | -0.1083 | -0.55 | 2.85 M | 55.99 M |
| WCN | Waste Connections Inc | 8.2148 | 48.53 B | -0.0528 | -0.64 | 946.58 K | 7.78 M |
| VTR | Ventas Inc | 20.3203 | 47.41 B | -0.1945 | -0.95 | 731.82 K | 14.87 M |
| STT | State Street Corp | 44.3407 | 47.26 B | -0.629 | -1.4 | 2.82 M | 125.19 M |
| AU | Anglogold Ashanti Ltd ADR | 34.344 | 44.31 B | -0.2258 | -0.65 | 1.49 M | 51.1 M |
| YUM | Yum! Brands | 19.9421 | 42.86 B | -0.1459 | -0.73 | 3.75 M | 74.78 M |
| AIG | American International Group | 874.9961 | 42.81 B | -4.8564 | -0.55 | 567.51 K | 496.57 M |
| WDS | Woodside Energy Group Ltd | 17.55 | 42.39 B | -0.3605 | -2.01 | 9.26 K | 162.58 K |
| LYV | Live Nation Entertainment | 20.51 | 41.97 B | -0.52 | -2.47 | 1.24 M | 25.5 M |
| CIEN | Ciena Corp | 28.77 | 41.69 B | -0.76 | -2.57 | 4 M | 115.01 M |
| STM | Stmicroelectronics N.V. ADR | 12.7759 | 41.54 B | -0.0714 | -0.56 | 1.64 M | 20.93 M |
| CCL | Carnival Corp | 32.9113 | 39.45 B | -0.2062 | -0.62 | 2.14 M | 70.53 M |
| DHI | D.R. Horton | 17.1899 | 39.21 B | -0.1406 | -0.81 | 2.62 M | 45.09 M |
| CBRE | CBRE Group Inc | 36.11 | 38.2 B | -1.06 | -2.85 | 2.59 M | 93.37 M |
| SYY | Sysco Corp | 18.8385 | 37.53 B | -0.2118 | -1.11 | 3.33 M | 62.82 M |
| MLM | Martin Marietta Materials | 112.5774 | 36.79 B | -1.6241 | -1.42 | 962.7 K | 108.38 M |
| HIG | Hartford Financial Services Group | 68.4162 | 36.61 B | -0.3942 | -0.57 | 1.35 M | 92.07 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8365 | 36.6 B | -0.223 | -2.46 | 237.7 K | 2.1 M |
| IX | Orix Corp ADR | 4.3586 | 36.47 B | -0.0714 | -1.61 | 62 K | 270.23 K |
| KMB | Kimberly-Clark Corp | 45.5386 | 35.59 B | -0.2592 | -0.57 | 2.16 M | 98.5 M |
| HSY | Hershey Foods Corp | 32.4913 | 34.83 B | -0.1685 | -0.52 | 1.03 M | 33.59 M |
| CNC | Centene Corp | 5.415 | 34.79 B | -0.0975 | -1.77 | 1.73 M | 9.35 M |
| EXR | Extra Space Storage Inc | 8.3726 | 34.51 B | -0.0618 | -0.73 | 1.18 M | 9.89 M |
| MTD | Mettler-Toledo International | 97.92 | 34.43 B | -0.80 | -0.81 | 98.9 K | 9.68 M |
| IRM | Iron Mountain Inc | 9.8112 | 34.11 B | -0.1499 | -1.5 | 338.77 K | 3.32 M |
| RMD | Resmed Inc | 18.2484 | 33.6 B | -0.4477 | -2.39 | 1.58 M | 28.87 M |
| RJF | Raymond James Financial | 15.0996 | 32.14 B | -0.235 | -1.53 | 462.9 K | 6.99 M |
| CLS | Celestica Inc | 6.66 | 32.04 B | -0.10 | -1.48 | 1.02 M | 6.77 M |
| MTB | M&T Bank Corp | 62.396 | 31.58 B | -0.3144 | -0.5 | 455.8 K | 28.44 M |
| WSM | Williams-Sonoma | 10.9302 | 29.49 B | -0.1313 | -1.19 | 1.09 M | 11.9 M |
| EME | Emcor Group | 29.1709 | 29.02 B | -0.2168 | -0.74 | 562.2 K | 16.4 M |
| DGX | Quest Diagnostics Inc | 35.7008 | 28.66 B | -0.2616 | -0.73 | 1.62 M | 57.77 M |
| WST | West Pharmaceutical Services | 21.0582 | 28.65 B | -0.1712 | -0.81 | 494.4 K | 10.41 M |
| NMR | Nomura Holdings Inc ADR | 11.1645 | 27.94 B | -0.1534 | -1.36 | 363.4 K | 4.06 M |
| JBL | Jabil Inc. | 17.9423 | 26.77 B | -0.2436 | -1.34 | 1.1 M | 19.65 M |
| PPL | PPL Corp | 18.2864 | 26.5 B | -0.0922 | -0.5 | 1.98 M | 36.12 M |
| TPR | Tapestry Inc | 29.7567 | 26.06 B | -0.8133 | -2.66 | 6.2 M | 184.53 M |
| HPQ | HP Inc | 12.495 | 26.04 B | -0.0753 | -0.6 | 26.22 M | 327.6 M |
| DRI | Darden Restaurants | 22.4234 | 25.79 B | -0.3464 | -1.52 | 1.67 M | 37.44 M |
| OMC | Omnicom Group Inc | 29.92 | 23.82 B | -0.2015 | -0.67 | 2.84 M | 84.91 M |
| BRO | Brown & Brown | 10.3348 | 23.4 B | -0.1175 | -1.12 | 1.82 M | 18.79 M |
| GPN | Global Payments Inc | 18.0247 | 23.34 B | -0.1869 | -1.03 | 1.87 M | 33.69 M |
| LUV | Southwest Airlines Company | 12.1458 | 22.14 B | -0.111 | -0.91 | 7 M | 85.01 M |
| RS | Reliance Steel & Aluminum Company | 44.0583 | 22.09 B | -0.352 | -0.79 | 934.5 K | 41.17 M |
| BR | Broadridge Financial Solutions Llc | 14.2686 | 21.66 B | -0.3218 | -2.21 | 1.81 M | 25.85 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 156.9191 | -36.2118 | -18.75 | 21 | 3.3 K | |
| RVX | Resverlogix Corp | 14.6667 | -1.6977 | -10.37 | 109.88 K | 1.61 M | |
| SNDY | Sunday Lake Gold Corp. | 8.40 | -0.60 | -6.67 | 6.75 K | 56.74 K | |
| HWX | Headwater Exploration Inc | 8.9701 | -0.6361 | -6.62 | 489.4 K | 4.39 M | |
| ATX | ATEX Resources Inc. | 48.00 | -3.00 | -5.88 | 1.32 K | 63.31 K | |
| VCM | Vecima Networks Inc | 5.6546 | -0.2952 | -4.96 | 2 K | 11.31 K | |
| FRX | Fennec Pharmaceuticals Inc | 32.40 | -1.62 | -4.76 | 239 | 7.74 K | |
| CCM | Canagold Resources Ltd | 3.05 | -0.15 | -4.69 | 45.22 K | 137.92 K | |
| LGO | Largo Resources Ltd | 86.00 | -4.00 | -4.44 | 2.09 K | 179.91 K | |
| IMG | Iamgold Corp | 7.0809 | -0.319 | -4.31 | 1.28 M | 9.09 M | |
| NG | Novagold Res Inc | 12.2796 | -0.5238 | -4.09 | 419.85 K | 5.16 M | |
| MNO | Meridian Mining UK Societas | 4.70 | -0.20 | -4.08 | 25.02 K | 117.59 K | |
| LAM | Laramide Resources Ltd | 12.45 | -0.48 | -3.71 | 451.3 K | 5.62 M | |
| MAL | Magellan Aero | 10.006 | -0.3775 | -3.64 | 967.22 K | 9.68 M | |
| LGD | Liberty Gold Corp | 55.96 | -2.08 | -3.58 | 83.2 K | 4.66 M | |
| AG | First Majestic Silver Corp | 4.5291 | -0.1677 | -3.57 | 216.22 K | 979.3 K | |
| USA | Americas Silver Corp | 57.30 | -2.10 | -3.54 | 15.37 K | 880.53 K | |
| CTC | Canadian Tire Corp Ltd | 69.356 | -2.4996 | -3.48 | 360 | 24.97 K | |
| SDE | Spartan Delta Corp | 104.1283 | -3.4709 | -3.23 | 47 | 4.89 K | |
| QTRH | Quarterhill Inc | 3.215 | -0.0924 | -2.79 | 382.3 K | 1.23 M | |
| ATS | Ats Corp | 8.80 | -0.25 | -2.76 | 374.3 K | 3.29 M | |
| DXT | Dexterra Group Inc | 8.4042 | -0.2335 | -2.7 | 24.24 K | 203.72 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7657 | -0.0949 | -2.46 | 13.27 K | 49.99 K | |
| TSL | Tree Island Steel Ltd | 6.2965 | -0.1449 | -2.25 | 34.18 K | 215.2 K | |
| OTEX | Open Text Corp | 4.8461 | -0.1055 | -2.13 | 534.8 K | 2.59 M | |
| CSH-UN | Chartwell Retirement Residences | 5.043 | -0.1096 | -2.13 | 238.69 K | 1.2 M | |
| HBM | Hudbay Minerals Inc | 21.1121 | -0.4497 | -2.09 | 3.47 M | 73.3 M | |
| BLDP | Ballard Power Systems Inc | 5.20 | -0.11 | -2.07 | 188.24 K | 978.83 K | |
| MG | Magna International Inc | 12.6986 | -0.268 | -2.07 | 1.47 M | 18.65 M | |
| FTT | Finning Intl | 19.0592 | -0.3986 | -2.05 | 674.06 K | 12.85 M | |
| MER | Africa Oil Corp | 4.0203 | -0.0804 | -1.96 | 4.8 K | 19.3 K | |
| TXP | Touchstone Exploration Inc | 25.8868 | -0.5073 | -1.92 | 211.72 K | 5.48 M | |
| QBR-A | Quebecor Inc | 7.7055 | -0.1481 | -1.89 | 6.5 K | 50.09 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.7761 | -0.1648 | -1.84 | 647.09 K | 5.68 M | |
| SVM | Silvercorp Metals Inc | 5.022 | -0.0873 | -1.71 | 237.6 K | 1.19 M | |
| ELEF | Silver Elephant Mining Corp | 39.6896 | -0.6615 | -1.64 | 1.69 K | 67.04 K | |
| GMX | Globex Mining Enterprises Inc | 5.50 | -0.09 | -1.61 | 12.5 K | 68.75 K | |
| DSG | Descartes Sys | 4.95 | -0.08 | -1.59 | 122.82 K | 607.94 K | |
| X | TMX Group Ltd | 4.7853 | -0.0762 | -1.57 | 2.53 M | 12.13 M | |
| BIR | Birchcliff Energy Ltd | 3.2456 | -0.0514 | -1.56 | 614 K | 1.99 M | |
| AQN | Algonquin Power and Utilities Corp | 3.0254 | -0.0469 | -1.53 | 158.26 K | 478.81 K | |
| SU | Suncor Energy Inc | 26.6431 | -0.4108 | -1.52 | 2.34 M | 62.37 M | |
| GBT | Bmtc Group Inc | 7.7218 | -0.1167 | -1.49 | 2.82 K | 21.76 K | |
| URE | Ur-Energy Inc | 4.02 | -0.06 | -1.47 | 996.65 K | 4.01 M | |
| TCW | Trican Well | 14.9913 | -0.2186 | -1.44 | 215.08 K | 3.22 M | |
| ATRL | Atkinsrealis Group Inc | 30.4457 | -0.4436 | -1.44 | 764.71 K | 23.28 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.6667 | -0.0952 | -1.41 | 30.81 K | 205.38 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.35 | -0.19 | -1.4 | 105 K | 1.4 M | |
| WTE | Westshore Terminals Investment Corp | 4.1271 | -0.0582 | -1.39 | 144.63 K | 596.89 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7423 | -0.0524 | -1.38 | 1.1 K | 4.12 K | |
| DII-B | Dorel Industries Inc | 9.8471 | -0.1374 | -1.38 | 64.08 K | 630.99 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.682 | -0.1202 | -1.37 | 2.89 K | 25.13 K | |
| CGX | Cineplex Inc | 8.7144 | -0.1169 | -1.32 | 150.09 K | 1.31 M | |
| TAL | Petrotal Corp | 113.265 | -1.4338 | -1.25 | 255 | 28.88 K | |
| SSRM | Ssr Mining Inc | 37.935 | -0.4693 | -1.22 | 117.3 K | 4.45 M | |
| DML | Denison Mines Corp | 12.6741 | -0.1509 | -1.18 | 1.28 M | 16.21 M | |
| MRE | Martinrea International Inc | 14.2843 | -0.1633 | -1.13 | 272.3 K | 3.89 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8157 | -0.0429 | -1.11 | 20.06 K | 76.54 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.628 | -0.0728 | -1.09 | 24.97 K | 165.5 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7427 | -0.0411 | -1.09 | 89.26 K | 334.08 K | |
| CLS | Celestica Inc Sv | 7.31 | -0.08 | -1.08 | 635.7 K | 4.65 M | |
| FSZ | Fiera Capital Corp | 3.8749 | -0.0423 | -1.08 | 8.93 K | 34.6 K | |
| TPX-A | Molson Coors Canada Inc | 71.7671 | -0.7817 | -1.08 | 1.1 K | 78.94 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.5118 | -0.1031 | -1.07 | 4.82 M | 45.83 M | |
| EDR | Endeavour Silver Corp | 5.1001 | -0.0546 | -1.06 | 113.69 K | 579.83 K | |
| DPM | Dundee Precious Metals Inc | 9.038 | -0.0964 | -1.06 | 35.66 K | 322.32 K | |
| INC-UN | Income Financial Trust | 3.6785 | -0.0383 | -1.03 | 7.95 K | 29.23 K | |
| IFC | Intact Financial Corp | 30.3468 | -0.3123 | -1.02 | 99.5 K | 3.02 M | |
| SGY | Surge Energy Inc | 16.6549 | -0.1682 | -1 | 235 | 3.91 K | |
| IFP | Interfor Corp | 8.4609 | -0.0846 | -0.99 | 18.1 K | 153.14 K | |
| MRC | Morguard Corp | 41.7109 | -0.4128 | -0.98 | 1.02 K | 42.75 K | |
| ELD | Eldorado Gold | 29.9988 | -0.2884 | -0.95 | 2.53 M | 75.97 M | |
| K | Kinross Gold Corp | 12.5181 | -0.1202 | -0.95 | 3.78 M | 47.31 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.5299 | -0.072 | -0.95 | 94.09 K | 708.47 K | |
| GAU | Galiano Gold Inc | 4.20 | -0.04 | -0.94 | 16.3 K | 68.46 K | |
| CCO | Cameco Corp | 44.2178 | -0.4097 | -0.92 | 1.03 M | 45.43 M | |
| BCE-PC | BCE Inc Pref AC | 7.7195 | -0.0696 | -0.89 | 9.97 K | 76.96 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.7968 | -0.0793 | -0.89 | 9.93 K | 87.31 K | |
| TFII | Tfi International Inc | 7.6495 | -0.0672 | -0.87 | 66.14 K | 505.94 K | |
| PTM | Platinum Group Metals Ltd | 461.00 | -4.00 | -0.86 | 625 | 288.12 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1317 | -0.0792 | -0.86 | 4.17 K | 38.12 K | |
| BCE-PZ | Bce Inc Pref Z | 8.0406 | -0.0696 | -0.86 | 2.41 K | 19.37 K | |
| ESM | Euro Sun Mining Inc | 21.7968 | -0.1816 | -0.83 | 20.58 K | 448.58 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.8328 | -0.0728 | -0.82 | 16.83 K | 148.66 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.0293 | -0.0655 | -0.81 | 6.86 K | 55.08 K | |
| ELR | Eastern Platinum Ltd | 25.30 | -0.20 | -0.78 | 5.31 M | 134.25 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 203.7143 | -1.5332 | -0.75 | 9.35 K | 1.9 M | |
| CJT | Cargojet Inc | 5.9187 | -0.0442 | -0.74 | 4.2 K | 24.86 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.7254 | -0.1242 | -0.74 | 47.35 K | 791.91 K | |
| KBL | Kbro Linen Inc | 5.8538 | -0.0429 | -0.73 | 1.93 K | 11.32 K | |
| TRX | Trx Gold Corporation | 5.46 | -0.04 | -0.73 | 34.47 K | 188.2 K | |
| BCE-PA | BCE Inc Pref AA | 8.056 | -0.0588 | -0.72 | 5.33 K | 42.9 K | |
| PD | Precision Drilling Corp | 579.40 | -4.20 | -0.72 | 366.31 K | 212.24 M | |
| TOT | Total Energy Services Inc | 7.6941 | -0.0556 | -0.72 | 80.33 K | 618.07 K | |
| EIF | Exchange Income Corp | 3.3019 | -0.0237 | -0.71 | 400 | 1.32 K | |
| NPI | Northland Power Inc | 3.9201 | -0.0278 | -0.7 | 72.59 K | 284.57 K | |
| BB | Blackberry Ltd | 54.4067 | -0.3833 | -0.7 | 370.15 K | 20.14 M | |
| ALS | Altius Minerals Corp | 10.8186 | -0.0752 | -0.69 | 39.71 K | 429.6 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.944 | -0.0619 | -0.69 | 11 K | 98.38 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.3941 | -0.0786 | -0.69 | 100 | 1.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.018 | 33.02 B | -0.0358 | -0.59 | 920 | 5.54 K |
| LNWO | Light & Wonder, Inc. | 36.28 | 6.2 B | -0.43 | -1.17 | 889.8 K | 32.28 M |
| GAMI | GAMCO Investors Inc | 17.2168 | 536.94 M | -0.2411 | -1.38 | 114.39 K | 1.97 M |
| NTPIF | Nam Tai Property Inc. | 12.02 | 262.33 M | -0.11 | -0.91 | 187.18 K | 2.25 M |
| ORBT | Orbit International Corporation | 7.9726 | 8.33 M | -0.1351 | -1.67 | 4.5 K | 35.88 K |
| NPHC | Nutra Pharma Corp | 3.60 | 1.43 M | -0.15 | -4 | 73 | 262.8 |
| FCGD | First Colombia Gold Corp | 14800.00 | 978.13 K | -300.00 | -1.99 | 29 | 429.2 K |
| ERHE | ERHC Energy Inc | 33.00 | 575.89 K | -0.30 | -0.9 | 692.35 K | 22.85 M |
| CBDD | CBD of Denver Inc | 82.00 | 555.15 K | -17.50 | -17.59 | 70 | 5.74 K |
| NEOM | NeoMedia Technologies Inc | 60.75 | 508.84 K | -0.75 | -1.22 | 640 | 38.88 K |
| DKAM | Drinks Americas Holdings Ltd | 4800.00 | 278.3 K | -75.0039 | -1.54 | 8 | 38.4 K |
| RLBD | Real Brands Inc | 21.00 | 269.06 K | -6.75 | -24.32 | 6.1 K | 128.18 K |
| KUBR | Kuber Resources Corporation | 600.00 | 126.05 K | -40.00 | -6.25 | 6 | 3.6 K |
| PJET | Priority Aviation Inc | 5600.00 | 98.01 K | -2400.00 | -30 | 19 | 106.4 K |
| REDFY | Rediff.com India Limited | 17.88 | 97.36 K | -0.13 | -0.72 | 285.07 K | 5.1 M |
| ENDO | Thermic Sciences International | 9.00 | 58.79 K | -1.20 | -11.76 | 3.43 K | 30.84 K |
| RGGI | Resgreen Group International Inc | 10900.00 | 48.75 K | -100.00 | -0.91 | 2 | 21.8 K |
| ERINQ | Erin Energy Corporation | 28.3391 | 21.53 K | -1.8482 | -6.12 | 369 | 10.46 K |
| WNBD | Winning Brands Corporation | 4.00 | 20.99 K | -0.50 | -11.11 | 1.55 K | 6.21 K |
| CGNH | CardioGenics Holdings Inc | 5.60 | 9.61 K | -0.20 | -3.45 | 23.41 K | 131.11 K |
| CBRI | CMTSU Liquidation Inc | 8.34 | 8.16 K | -0.15 | -1.77 | 309.7 K | 2.58 M |
| ACAI | Safeplus International Holdings Limited | 27.50 | 5.08 K | -1.50 | -5.17 | 1.59 K | 43.62 K |
| SIMPQ | Simply Inc | 795.00 | 1.55 K | -30.00 | -3.64 | 506 | 402.27 K |
| CYRNQ | CYRNQ | 111.6001 | 799 | -2.40 | -2.11 | 8.69 K | 969.47 K |
| SPDC | Speed Commerce Inc | 66.08 | 603 | -2.08 | -3.05 | 12.77 K | 843.91 K |
| PRXIQ | Premier Exhibitions Inc | 137.80 | 491 | -2.80 | -1.99 | 46.99 K | 6.48 M |
| YVRLF | Liquid Media Group Ltd. | 300.00 | 482 | -3.00 | -0.99 | 544 | 163.2 K |
| PARD | Poniard Pharmaceuticals Inc | 276.00 | 149 | -10.40 | -3.63 | 3.56 K | 981.46 K |
| ICOA | ICOA Inc | 10.00 | 60 | -4.50 | -31.03 | 1 | 10 |
| WDBG | Woodbrook Group Holdings Inc | 67027.0234 | 42 | -5405.4063 | -7.46 | 2 | 134.05 K |
| DLII | Dixie Lee International Industries Inc | 19.00 | -5.00 | -20.83 | 139.5 K | 2.65 M | |
| UCSO | United Consortium Ltd | 40.00 | -7.00 | -14.89 | 489.22 K | 19.57 M | |
| GLCO | Global Links Corp | 70000.00 | -8000.00 | -10.26 | 25 K | 1.75 B | |
| PTRC | Petro River Oil Corp | 3740.00 | -160.00 | -4.1 | 6 | 22.44 K | |
| TXCCQ | TranSwitch Corporation | 11.5301 | -0.3976 | -3.33 | 144.52 K | 1.67 M | |
| HOKUQ | Hoku Corporation | 4.29 | -0.10 | -2.28 | 200.75 K | 861.23 K | |
| IDGC | ID Global Corporation | 47.36 | -1.024 | -2.12 | 8.08 K | 382.72 K | |
| BAJFF | Camrova Resources Inc | 32.54 | -0.542 | -1.64 | 3.7 K | 120.4 K | |
| ACUS | Acusphere Inc | 25.50 | -0.20 | -0.78 | 15.01 K | 382.7 K | |
| CBKCQ | Christopher & Banks Corporation | 13.9696 | -0.1025 | -0.73 | 467.6 K | 6.53 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1885.00 | 367.62 K | -15.00 | -0.79 | 410.3 K | 773.42 M |
| GAMA | Gamma Resources Ltd. | 8.96 | -3.08 | -25.58 | 714 | 6.4 K | |
| TIP-H | Tyner Resources Ltd | 35.00 | -8.00 | -18.6 | 3.14 K | 109.76 K | |
| PAR-H | Parent Capital Corp | 10.00 | -2.00 | -16.67 | 1.08 K | 10.82 K | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -2.9411 | -14.29 | 117 | 2.06 K | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | -0.80 | -12.5 | 470 K | 2.63 M | |
| MUR | Murchison Minerals Ltd | 90.00 | -10.00 | -10 | 45 | 4.05 K | |
| GNG | Golden Goliath Resources Ltd | 3.15 | -0.35 | -10 | 6 K | 18.9 K | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.40 | -9.52 | 2.3 K | 8.74 K | |
| LUCA | Luca Mining Corp. | 75.52 | -7.68 | -9.23 | 1.26 K | 95.08 K | |
| VMY-H | Voice Mobility International Inc | 7.875 | -0.75 | -8.7 | 4.9 K | 38.61 K | |
| JSPX | JasperX Technologies Inc. | 1100.00 | -100.00 | -8.33 | 85 | 93.5 K | |
| ALTA | Altamira Gold Corp | 3.30 | -0.30 | -8.33 | 12.07 K | 39.82 K | |
| SEVA | Seva Mining Corp. | 30.80 | -2.80 | -8.33 | 109 | 3.36 K | |
| ABM | Athabasca Minerals Inc | 300.00 | -24.00 | -7.41 | 107.8 K | 32.34 M | |
| MKR | Melkior Resources Inc | 4.40 | -0.35 | -7.37 | 307.1 K | 1.35 M | |
| RECO | Reconnaissance Energy Africa Ltd | 7.80 | -0.60 | -7.14 | 2.3 K | 17.94 K | |
| VIS | Visionstate Corp | 6.40 | -0.48 | -6.98 | 1.03 K | 6.6 K | |
| FTJ | Fort St. James Nickel Corp | 43.20 | -3.20 | -6.9 | 423 | 18.27 K | |
| IMR | iMetal Resources Inc | 675.00 | -50.00 | -6.9 | 4 | 2.7 K | |
| PTU | Purepoint Uranium Group Inc | 8.40 | -0.60 | -6.67 | 58.03 K | 487.45 K | |
| CUCU | Global Copper Corp. | 21.00 | -1.50 | -6.67 | 1.03 K | 21.69 K | |
| BARU | Baru Gold Corp | 14.9812 | -0.9792 | -6.14 | 22.85 K | 342.32 K | |
| FEO | Oceanic Iron Ore Corp | 3.10 | -0.20 | -6.06 | 5.3 K | 16.43 K | |
| REX | Orex Minerals Inc | 3.20 | -0.20 | -5.88 | 15 K | 48 K | |
| RUSH | Carolina Rush Corporation | 3.30 | -0.20 | -5.71 | 1.02 K | 3.37 K | |
| GCOM | Green Shift Commodities Ltd. | 73.20 | -4.40 | -5.67 | 13.89 K | 1.02 M | |
| EGM | EnGold Mines Ltd | 13.8142 | -0.8289 | -5.66 | 5.91 K | 81.64 K | |
| TIG | Triumph Gold Corp | 67.00 | -4.00 | -5.63 | 315 | 21.11 K | |
| SC-H | Serrano Resources Ltd | 11.90 | -0.70 | -5.56 | 107 | 1.27 K | |
| KG | Klondike Gold Corp | 12.75 | -0.75 | -5.56 | 35 K | 446.25 K | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 8.23 K | 56 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -30.00 | -5.45 | 12 | 6.24 K | |
| SNV | Sonoro Energy Ltd | 208.00 | -12.00 | -5.45 | 5 | 1.04 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.42 | -5.26 | 1.42 K | 10.7 K | |
| CONE | Canada One Mining Corp | 5.60 | -0.30 | -5.08 | 12.69 K | 71.04 K | |
| JDN | Jayden Resources Inc | 17.70 | -0.90 | -4.84 | 2.75 K | 48.73 K | |
| CPI | Carlton Precious Inc. | 5.95 | -0.30 | -4.8 | 14.56 K | 86.63 K | |
| WINS | Winshear Gold Corp | 37.0004 | -1.85 | -4.76 | 28 | 1.04 K | |
| FTEC | Fintech Select Ltd | 4.10 | -0.20 | -4.65 | 2.4 K | 9.84 K | |
| TGX | True North Gems Inc | 1290.00 | -60.00 | -4.44 | 71 | 91.59 K | |
| GSVR | Guanajuato Silver Company Ltd | 11.88 | -0.54 | -4.35 | 133.05 K | 1.58 M | |
| CTA | Centaurus Energy Inc | 335.00 | -15.00 | -4.29 | 103 | 34.51 K | |
| FMM | Full Metal Minerals Ltd | 44.8158 | -1.9918 | -4.26 | 3.34 K | 149.86 K | |
| SSV | Southern Silver Exploration Corp | 4.60 | -0.20 | -4.17 | 4.1 K | 18.86 K | |
| LCE | Century Lithium Corp. | 4.80 | -0.20 | -4 | 40.52 K | 194.5 K | |
| VLI | Vision Lithium Inc | 4.80 | -0.20 | -4 | 25 K | 120 K | |
| OYL | CGX Energy Inc | 9.80 | -0.40 | -3.92 | 20.3 K | 198.94 K | |
| GIGA | Giga Metals Corporation | 22.50 | -0.90 | -3.85 | 4.03 K | 90.67 K | |
| GRZ | Gold Reserve Inc | 4.9356 | -0.1919 | -3.74 | 669.25 K | 3.3 M | |
| UCU | Ucore Rare Metals Inc | 11.00 | -0.40 | -3.51 | 141.5 K | 1.56 M | |
| KIP | Kiplin Metals Inc | 1344.60 | -48.60 | -3.49 | 3.5 K | 4.71 M | |
| INTR | Intrepid Metals Corp. | 480.00 | -16.00 | -3.23 | 43 | 20.64 K | |
| PBM | Pacific Bay Minerals Ltd | 11.375 | -0.375 | -3.19 | 367.5 K | 4.18 M | |
| CPAU | CopAur Minerals Inc | 620.00 | -20.00 | -3.13 | 113 | 70.06 K | |
| JEC | Jura Energy Corporation | 12.60 | -0.40 | -3.08 | 17.03 K | 214.58 K | |
| KNG | Kingsmen Resources Ltd | 17.60 | -0.48 | -2.65 | 1.52 K | 26.84 K | |
| KRY | Koryx Copper Inc. | 555.00 | -15.00 | -2.63 | 48 | 26.64 K | |
| GUN | Gunpoint Exploration Ltd | 7.50 | -0.20 | -2.6 | 24.37 K | 182.78 K | |
| RCT | Rochester Resources Ltd | 22.80 | -0.60 | -2.56 | 2.14 K | 48.79 K | |
| CMIL | Capella Minerals Limited | 39.90 | -1.05 | -2.56 | 29 | 1.16 K | |
| VRB | Vanadiumcorp Resource Inc | 19.50 | -0.50 | -2.5 | 3.17 K | 61.76 K | |
| ATOM | Atomic Minerals Corp | 179.9995 | -4.50 | -2.44 | 28 | 5.04 K | |
| VLX | Velox Energy Materials Inc. | 7.2046 | -0.1801 | -2.44 | 4.5 K | 32.4 K | |
| ANDC | Andina Copper Corporation | 152.50 | -3.75 | -2.4 | 686 | 104.61 K | |
| WEC | Winchester Equity Corporation | 25.40 | -0.60 | -2.31 | 6.78 K | 172.08 K | |
| RML | Rusoro Mining Ltd | 3.08 | -0.07 | -2.22 | 163.4 K | 503.27 K | |
| CKG | Chesapeake Gold Corp | 7.34 | -0.16 | -2.13 | 11.85 K | 86.98 K | |
| WMK | Whitemud Resources Inc | 8.32 | -0.18 | -2.12 | 7 K | 58.24 K | |
| NL | Northern Lion Gold Corp | 15.04 | -0.32 | -2.08 | 1.92 K | 28.91 K | |
| SGQ | SouthGobi Resources Ltd | 4.75 | -0.10 | -2.06 | 32.5 K | 154.38 K | |
| REG | Regulus Resources Inc | 15.9574 | -0.3192 | -1.96 | 1.66 K | 26.51 K | |
| BEA | Belmont Resources Inc | 16.00 | -0.32 | -1.96 | 12.5 K | 200 K | |
| MTT | Magna Terra Minerals Inc | 3.57 | -0.07 | -1.92 | 59.43 K | 212.16 K | |
| AZM | Azimut Exploration Inc | 6.13 | -0.12 | -1.92 | 55 K | 337.15 K | |
| PLY | Playfair Mining Ltd | 15.60 | -0.30 | -1.89 | 6.8 K | 106.03 K | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -1.00 | -1.75 | 144 K | 8.06 M | |
| MAX | Max Resource Corp | 145.20 | -2.40 | -1.63 | 74 | 10.74 K | |
| EDM | EDM Resources Inc. | 8.25 | -0.125 | -1.49 | 3.23 K | 26.61 K | |
| MPH | Medicure Inc | 20.55 | -0.30 | -1.44 | 66.72 K | 1.37 M | |
| SRL | Salazar Resources Limited | 3.60 | -0.05 | -1.37 | 34.62 K | 124.64 K | |
| SLG | PetroTal Corp | 20.9889 | -0.2657 | -1.25 | 25.5 K | 535.11 K | |
| BEM | Brasnova Energy Materials Inc. | 12.64 | -0.16 | -1.25 | 438 | 5.54 K | |
| BKM | Pacific Booker Minerals Inc | 11.87 | -0.13 | -1.08 | 4.1 K | 48.67 K | |
| IFR | International Frontier Resources Corporation | 16.1143 | -0.1714 | -1.05 | 6.36 K | 102.45 K | |
| BM | BC Moly Ltd. | 14.40 | -0.10 | -0.69 | 16.02 K | 230.69 K |