Loser Valuations for 16 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 16 July 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 | 4.0772 | 29.72 B | -0.0918 | -2.2 | 50.2 K | 204.68 K |
| GSAT | Globalstar | 177.60 | 11.17 B | -3.90 | -2.15 | 10.46 K | 1.86 M |
| SEB | Seaboard Corporation | 2225.3992 | 3.55 B | -52.9858 | -2.33 | 1 K | 2.23 M |
| NHC | National Healthcare Corp | 30.8583 | 3.3 B | -0.3428 | -1.1 | 49.6 K | 1.53 M |
| PRK | Park National Corp | 35.2843 | 3.19 B | -0.8004 | -2.22 | 45.6 K | 1.61 M |
| TGB | Taseko Mines Ltd | 4.35 | 2.56 B | -0.03 | -0.68 | 1.45 M | 6.31 M |
| DNN | Denison Mines Corp | 8.5324 | 1.89 B | -0.3308 | -3.73 | 368.43 K | 3.14 M |
| UUUU | Energy Fuels Inc | 134.26 | 1.77 B | -7.205 | -5.09 | 274 | 36.79 K |
| TMP | Tompkinstrustco | 17.7799 | 1.44 B | -0.5522 | -3.01 | 23.98 K | 426.36 K |
| JOB | General Employment Enterprises | 18.3299 | 722.86 M | -0.3856 | -2.06 | 790 | 14.48 K |
| BHB | Bar Harbor Bankshares | 7.1094 | 693.94 M | -0.0574 | -0.8 | 5.4 K | 38.39 K |
| OBE | Obsidian Energy Ltd | 107.542 | 640.19 M | -0.6615 | -0.61 | 101.21 K | 10.88 M |
| GORO | Gold Resource Corp | 3.1757 | 554.41 M | -0.0975 | -2.98 | 265.83 K | 844.21 K |
| CIX | Compx International Inc | 8.1682 | 545.42 M | -0.0693 | -0.84 | 10 K | 81.68 K |
| CMCL | Caledonia Mining Cp | 3.4894 | 389.8 M | -0.1517 | -4.17 | 20.26 K | 70.7 K |
| NAK | Northern Dynasty Minerals | 12.60 | 339.25 M | -0.1652 | -1.29 | 213.9 K | 2.7 M |
| IDR | Idaho Strategic Resources | 8.82 | 299.75 M | -0.70 | -7.35 | 786 | 6.93 K |
| PLX | Protalix Biotherapeutics | 214.70 | 238.49 M | -18.20 | -7.81 | 3 K | 644.1 K |
| USBC | USBC, Inc. | 900.00 | 142.11 M | -120.00 | -11.76 | 7 | 6.3 K |
| ARMP | Armata Pharmaceuticals Inc | 20300.00 | 138.32 M | -840.00 | -3.97 | 10 | 203 K |
| PLG | Platinum Group Metals Ltd | 379.00 | 136.84 M | -7.00 | -1.81 | 341 | 129.24 K |
| BDL | Flanigan's Enterprises | 8.6542 | 119.56 M | -0.0834 | -0.95 | 300 | 2.6 K |
| CATX | Perspective Therapeutics Inc | 47.30 | 96.16 M | -1.50 | -3.07 | 7.66 K | 362.32 K |
| IOR | Income Opportunity Realty Trust | 5.20 | 74.21 M | -0.40 | -7.14 | 200 | 1.04 K |
| CVU | CPI Aerostructures | 8.30 | 61.08 M | -0.15 | -1.78 | 7.3 K | 60.59 K |
| WYY | Widepoint Corp | 9.51 | 60.29 M | -0.09 | -0.94 | 1.9 K | 18.07 K |
| DIT | Amcon Distributing Company | 16.8392 | 58.48 M | -2.4056 | -12.5 | 5.6 K | 94.3 K |
| TRT | Trio-Tech International | 10.9202 | 54.38 M | -0.3587 | -3.18 | 309.4 K | 3.38 M |
| WWR | Westwater Resources | 62160.00 | 49.75 M | -5400.00 | -7.99 | 213 | 13.24 M |
| FSP | Franklin Street Properties | 5.5261 | 43.84 M | -0.0812 | -1.45 | 154 K | 851.02 K |
| XPL | Solitario Zinc Corp | 4.80 | 41.94 M | -0.08 | -1.64 | 1.5 K | 7.2 K |
| NNVC | Nanoviricides Inc | 63.00 | 34.48 M | -7.00 | -10 | 547 | 34.46 K |
| CKX | Ckx Lands | 10.3478 | 32.52 M | -0.0843 | -0.81 | 2 K | 20.7 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.8943 | 19.27 M | -0.1247 | -1.56 | 31.4 K | 247.88 K |
| AMS | American Shared Hospital Services | 5.85 | 7.25 M | -0.13 | -2.17 | 11.8 K | 69.03 K |
| INUV | Inuvo Inc | 294.00 | 6.35 M | -33.00 | -10.09 | 18.56 K | 5.46 M |
| DSS | Document Security Systems | 27441.0371 | 4.89 M | -498.5508 | -1.78 | 26 | 713.47 K |
| GBR | New Concept Energy Inc | 4.06 | 4.06 M | -0.04 | -0.98 | 200 | 812 |
| PW | Power REIT | 7.0379 | 2.45 M | -0.0475 | -0.67 | 1.8 K | 12.67 K |
| TPHS | Trinity Pl Hlds Inc | 17.2103 | 1.93 M | -0.5005 | -2.83 | 73.31 K | 1.26 M |
| IPB | Merrill Lynch & Company | 7.1423 | -0.0936 | -1.29 | 2.4 K | 17.14 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 |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.6845 | 2.89 T | -0.0705 | -1.88 | 165.88 M | 611.17 M |
| COST | Costco Wholesale | 42.5913 | 483.99 B | -0.7782 | -1.79 | 3.02 M | 128.75 M |
| AMGN | Amgen Inc | 37.8995 | 252.64 B | -0.6087 | -1.58 | 9.16 M | 347 M |
| LIN | Linde Plc | 53.0364 | 239.87 B | -0.28 | -0.53 | 1.43 M | 76.01 M |
| GILD | Gilead Sciences Inc | 13.6853 | 208.31 B | -0.1174 | -0.85 | 16.88 M | 230.94 M |
| ADI | Analog Devices | 25.0708 | 198.33 B | -0.2363 | -0.93 | 2.36 M | 59.28 M |
| QCOM | Qualcomm Inc | 28.7893 | 189.54 B | -0.2046 | -0.71 | 9.8 M | 282.1 M |
| ISRG | Intuitive Surg Inc | 16.3144 | 155.4 B | -0.1711 | -1.04 | 5.1 M | 83.28 M |
| IBKR | Interactive Brokers | 5.8612 | 138.57 B | -0.1096 | -1.84 | 1.12 M | 6.58 M |
| VRTX | Vertex Pharmaceutic | 28.86 | 137.57 B | -0.29 | -0.99 | 775.6 K | 22.38 M |
| EQIX | Equinix Inc | 67.9332 | 106.19 B | -0.7761 | -1.13 | 328.6 K | 22.32 M |
| REGN | Regeneron Pharmaceuticals | 17.3925 | 98.4 B | -0.9337 | -5.09 | 1.26 M | 21.94 M |
| CTAS | Cintas Corp | 7.8195 | 90.34 B | -0.0909 | -1.15 | 2.68 M | 20.95 M |
| MNST | Monster Beverage Cp | 3.6375 | 89.27 B | -0.04 | -1.09 | 9.73 M | 35.39 M |
| CMCSA | Comcast Corporation | 8.6591 | 88.06 B | -0.1034 | -1.18 | 31.18 M | 270.01 M |
| MDLZ | Mondelez Intl Inc | 21.7761 | 84.25 B | -0.2269 | -1.03 | 13.37 M | 291.22 M |
| ROST | Ross Stores Inc | 6.4918 | 76.1 B | -0.0826 | -1.26 | 3.47 M | 22.54 M |
| MPWR | Monolithic Power Sys | 15.576 | 70.59 B | -0.1965 | -1.25 | 202.1 K | 3.15 M |
| AEP | American Electric Power Company | 21.6615 | 70.19 B | -0.5165 | -2.33 | 2.5 M | 54.21 M |
| IDXX | Idexx Laboratories | 23.8475 | 54.99 B | -0.2625 | -1.09 | 306.59 K | 7.31 M |
| XEL | XCEL Energy Inc | 10.5442 | 52.31 B | -0.1426 | -1.33 | 2.33 M | 24.55 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.6835 | 51.32 B | -0.0387 | -0.58 | 2.23 M | 14.91 M |
| FITB | Fifth Third Bancorp | 22.9849 | 48.71 B | -0.1645 | -0.71 | 2.62 M | 60.16 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.8944 | 48.52 B | -1.0329 | -2.52 | 6.62 M | 264.29 M |
| MSTR | Strategy | 9.536 | 48.43 B | -0.064 | -0.67 | 1.58 M | 15.06 M |
| ROP | Roper Industries | 55.2462 | 47.33 B | -0.2957 | -0.53 | 252.2 K | 13.93 M |
| EXC | Exelon Corp | 26.684 | 47.22 B | -0.3879 | -1.43 | 4.07 M | 108.51 M |
| COHR | Coherent Inc | 12.9167 | 45.71 B | -0.2025 | -1.54 | 695.8 K | 8.99 M |
| TER | Teradyne Inc | 16.3688 | 41.18 B | -0.0828 | -0.5 | 5.29 M | 86.61 M |
| BIIB | Biogen Inc | 55.34 | 37.03 B | -0.58 | -1.04 | 3.4 M | 188.18 M |
| NTAP | Netapp Inc | 21.6412 | 36.55 B | -0.2789 | -1.27 | 5.13 M | 111.04 M |
| VOD | Vodafone Grp Plc ADR | 12.562 | 35.89 B | -0.1402 | -1.1 | 1.28 M | 16.02 M |
| ERIC | Ericsson ADR | 11.5622 | 34.38 B | -0.1129 | -0.97 | 2.13 M | 24.6 M |
| ESLT | Elbit Systems Ltd | 30.0885 | 33.89 B | -1.4256 | -4.52 | 66.8 K | 2.01 M |
| STLD | Steel Dynamics Inc | 15.6355 | 33.72 B | -0.1783 | -1.13 | 3.42 M | 53.44 M |
| FISV | Fiserv Inc | 13.5951 | 32.72 B | -0.0694 | -0.51 | 2.65 M | 36.02 M |
| HBAN | Huntington Bcshs | 10.8475 | 31.7 B | -0.1079 | -0.98 | 2.25 M | 24.4 M |
| ILMN | Illumina Inc | 19.9708 | 31.68 B | -0.2821 | -1.39 | 1.11 M | 22.16 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.6081 | 29.98 B | -0.5244 | -3.99 | 1.7 M | 21.46 M |
| ON | On Semiconductor | 11.78 | 28.7 B | -0.06 | -0.51 | 3.68 M | 43.32 M |
| CTSH | Cognizant Tech Sol | 18.8939 | 28.5 B | -0.1102 | -0.58 | 6.4 M | 120.88 M |
| VRSN | Verisign Inc | 27.6767 | 28.03 B | -0.7632 | -2.68 | 6.36 M | 176 M |
| BIDU | Baidu Inc ADR | 20.801 | 26.43 B | -0.483 | -2.27 | 37.5 M | 779.95 M |
| INSM | Insmed Inc | 7.499 | 25.9 B | -0.101 | -1.33 | 771.74 K | 5.79 M |
| INCY | Incyte Corp | 5.71 | 24.81 B | -0.08 | -1.38 | 522.28 K | 2.98 M |
| ENTG | Entegris Inc | 11.1065 | 23.41 B | -0.316 | -2.77 | 2.72 M | 30.17 M |
| RGLD | Royal Gold Inc | 21.3878 | 21.57 B | -0.162 | -0.75 | 389 K | 8.32 M |
| JBHT | J B Hunt Transport | 25.4545 | 21.22 B | -0.5505 | -2.12 | 1.66 M | 42.36 M |
| EVRG | Evergy Inc | 11.3591 | 20.35 B | -0.189 | -1.64 | 1 M | 11.38 M |
| SBAC | SBA Communications | 32.7242 | 19.48 B | -0.3027 | -0.92 | 614.7 K | 20.12 M |
| LNT | Alliant Energy Corp | 10.041 | 18.95 B | -0.1169 | -1.15 | 1.1 M | 11.02 M |
| FSLR | First Solar Inc | 112.05 | 18.52 B | -3.92 | -3.38 | 3.94 M | 441.87 M |
| NDSN | Nordson Corp | 20.211 | 18.19 B | -0.3632 | -1.77 | 259.2 K | 5.24 M |
| HST | Host Marriott Financial Trust | 12.8273 | 17.73 B | -0.1623 | -1.25 | 4.2 M | 53.85 M |
| NBIX | Neurocrine Bioscienc | 11.82 | 17.15 B | -0.06 | -0.51 | 461.24 K | 5.45 M |
| EXEL | Exelixis Inc | 11.56 | 17.04 B | -0.19 | -1.62 | 840.77 K | 9.72 M |
| LSCC | Lattice Semicond | 5.69 | 16.9 B | -0.04 | -0.7 | 647.39 K | 3.68 M |
| APA | Apa Corp | 61.4354 | 16.2 B | -0.3801 | -0.61 | 3.49 M | 214.6 M |
| CHKP | Check Point Software | 23.18 | 15.06 B | -0.14 | -0.6 | 1.16 M | 26.84 M |
| ICLR | Icon Plc | 22.11 | 15.02 B | -0.425 | -1.89 | 281.67 K | 6.23 M |
| PNFP | Pinnacle Finl Ptnrs | 24.7972 | 15.01 B | -0.4023 | -1.6 | 53.26 K | 1.32 M |
| MKSI | Mks Instruments Inc | 21.4818 | 14.98 B | -0.246 | -1.13 | 1.13 M | 24.34 M |
| MANH | Manhattan Assoc | 7.04 | 14.89 B | -0.09 | -1.26 | 347 K | 2.44 M |
| LOGI | Logitech Int S.A. | 19.4626 | 14.27 B | -0.2287 | -1.16 | 488.7 K | 9.51 M |
| COKE | Coca Cola Bot Cons | 4.1384 | 13.78 B | -0.0357 | -0.86 | 196.34 K | 812.53 K |
| SEIC | Sei Investments Company | 23.1206 | 12.92 B | -0.2446 | -1.05 | 727.73 K | 16.83 M |
| AKAM | Akamai Technologies | 48.92 | 12.44 B | -1.38 | -2.74 | 5.77 M | 282.15 M |
| JKHY | Jack Henry & Assoc | 20.812 | 12.34 B | -0.2736 | -1.3 | 533.3 K | 11.1 M |
| TXRH | Texas Roadhouse Inc | 10.7923 | 12.21 B | -0.1742 | -1.59 | 513.99 K | 5.55 M |
| COO | Cooper Companies | 13.2114 | 11.83 B | -0.0915 | -0.69 | 1.72 M | 22.74 M |
| HALO | Halozyme Therapeutic | 9.81 | 11.43 B | -0.26 | -2.58 | 128.96 K | 1.27 M |
| SMTC | Semtech Corp | 17.95 | 11.15 B | -0.10 | -0.55 | 1.1 M | 19.76 M |
| BMRN | Biomarin Pharmaceuticals | 18.94 | 10.98 B | -0.24 | -1.25 | 1.36 M | 25.73 M |
| DPZ | Domino's Pizza Inc Common Stock | 14.8409 | 10.96 B | -0.0794 | -0.53 | 459 K | 6.81 M |
| UHAL | A M E R C O | 6.3916 | 10.85 B | -0.045 | -0.7 | 876 K | 5.6 M |
| WTFC | Wintrust Financial Corp | 34.6193 | 10.42 B | -0.2796 | -0.8 | 110.23 K | 3.82 M |
| PODD | Insulet Corp | 14.04 | 10.36 B | -0.75 | -5.07 | 28.32 K | 397.63 K |
| TTEK | Tetra Tech Inc | 4.1201 | 10.1 B | -0.1401 | -3.29 | 1.84 M | 7.59 M |
| SSB | South State Cp | 23.6738 | 10.09 B | -0.4109 | -1.71 | 6.5 K | 153.88 K |
| LFUS | Littelfuse Inc | 30.0128 | 10.08 B | -0.1788 | -0.59 | 197.03 K | 5.91 M |
| MDGL | Madrigal Pharmaceuticals Inc | 288.75 | 9.88 B | -5.53 | -1.88 | 1.62 K | 466.91 K |
| VSAT | Viasat Inc | 31.46 | 9.81 B | -0.85 | -2.63 | 135.54 K | 4.26 M |
| HSIC | Henry Schein Inc | 21.7849 | 9.52 B | -0.2352 | -1.07 | 412.39 K | 8.98 M |
| MTCH | Match Group Inc | 7.6106 | 9.51 B | -0.1129 | -1.46 | 11.74 M | 89.36 M |
| ONB | Old National Bncp | 8.5755 | 9.43 B | -0.0858 | -0.99 | 316.1 K | 2.71 M |
| STRL | Sterling Constructio | 21.53 | 9.2 B | -0.11 | -0.51 | 29.41 K | 633.24 K |
| AMKR | Amkor Technology | 14.255 | 9.2 B | -0.1953 | -1.35 | 1.63 M | 23.22 M |
| BRKR | Bruker Corp | 8.255 | 9.19 B | -0.2685 | -3.15 | 419.5 K | 3.46 M |
| MORN | Morningstar Inc | 42.61 | 9.13 B | -0.2215 | -0.52 | 64.9 K | 2.77 M |
| SANM | Sanmina Corp | 19.32 | 8.82 B | -0.24 | -1.23 | 543.88 K | 10.51 M |
| COLB | Columbia Banking Sys | 12.6179 | 8.65 B | -0.2046 | -1.6 | 49.9 K | 629.63 K |
| WYNN | Wynn Resorts Ltd | 55.9014 | 8.55 B | -0.343 | -0.61 | 1.43 M | 80.03 M |
| BOKF | Bok Financial Corp | 33.5774 | 7.91 B | -0.2086 | -0.62 | 59.88 K | 2.01 M |
| VLY | Valley National Bancorp | 7.2137 | 7.91 B | -0.0385 | -0.53 | 276.82 K | 2 M |
| ALKS | Alkermes Plc | 14.76 | 7.89 B | -0.23 | -1.53 | 781.6 K | 11.54 M |
| CYTK | Cytokinetics | 32.28 | 7.82 B | -0.42 | -1.28 | 29.72 K | 959.36 K |
| FCFS | First Cash Fin Svcs | 19.4337 | 7.79 B | -0.8457 | -4.17 | 927.38 K | 18.02 M |
| POOL | Pool Corp | 26.6662 | 7.65 B | -0.1869 | -0.7 | 484.8 K | 12.93 M |
| IDCC | Interdigital Inc | 23.9897 | 7.61 B | -0.3014 | -1.24 | 369.16 K | 8.86 M |
| VICR | Vicor Cp | 13.0358 | 7.6 B | -0.1677 | -1.27 | 48.5 K | 632.26 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 73.08 | 1.26 T | -0.47 | -0.64 | 635 K | 46.41 M |
| XOM | Exxon Mobil Corporation | 50.5402 | 692.57 B | -0.355 | -0.7 | 22.41 M | 1.13 B |
| CVX | Chevron Corp | 44.3286 | 422.1 B | -0.5823 | -1.3 | 10.5 M | 465.29 M |
| ORCL | Oracle Corporation | 16.4879 | 396.29 B | -0.1632 | -0.98 | 19.82 M | 326.85 M |
| HD | Home Depot | 25.1701 | 347.46 B | -0.1798 | -0.71 | 11.23 M | 282.57 M |
| MS | Morgan Stanley | 47.8585 | 296.05 B | -0.6355 | -1.31 | 7.02 M | 336.13 M |
| SHEL | Royal Dutch Shell Plc ADR | 82.91 | 279.28 B | -1.31 | -1.56 | 1.41 M | 117.04 M |
| GS | Goldman Sachs Group | 161.5188 | 263.51 B | -1.3044 | -0.8 | 4.65 M | 751.79 M |
| AXP | American Express Company | 46.3943 | 213.28 B | -0.7123 | -1.51 | 4.82 M | 223.8 M |
| C | Citigroup Inc | 353.6456 | 205.34 B | -2.2361 | -0.63 | 1.91 M | 675.19 M |
| BHP | BHP Billiton Ltd ADR | 23.0425 | 204.61 B | -0.4142 | -1.77 | 3.85 M | 88.69 M |
| TTE | Totalenergies Se ADR | 17.5793 | 196.61 B | -0.3399 | -1.9 | 1.47 M | 25.87 M |
| APH | Amphenol Corp | 4.0415 | 196.6 B | -0.025 | -0.61 | 5.56 M | 22.49 M |
| BLK | Blackrock Inc | 104.9913 | 187.87 B | -1.1186 | -1.05 | 365.4 K | 38.36 M |
| WELL | Welltower Inc | 17.1112 | 179.68 B | -0.3303 | -1.89 | 760.1 K | 13.01 M |
| NVO | Novo Nordisk A/S ADR | 8.5417 | 179.24 B | -0.074 | -0.86 | 70.2 K | 599.63 K |
| CRM | Salesforce.com Inc | 10.8778 | 179.06 B | -0.0961 | -0.88 | 2.94 M | 31.99 M |
| COP | ConocoPhillips | 35.1595 | 168.26 B | -1.2268 | -3.37 | 33.74 M | 1.19 B |
| SONY | Sony Group Corp ADR | 8.4692 | 155.69 B | -0.0452 | -0.53 | 2.61 M | 22.13 M |
| TJX | TJX Companies | 5.7215 | 149.57 B | -0.0408 | -0.71 | 10.56 M | 60.44 M |
| BX | Blackstone Inc | 10.6382 | 147.42 B | -0.0573 | -0.54 | 3.17 M | 33.7 M |
| SCCO | Southern Copper Corp | 16.3319 | 143.53 B | -0.0939 | -0.57 | 5.18 M | 84.67 M |
| UL | Unilever Plc ADR | 20.6361 | 142.19 B | -0.1474 | -0.71 | 965.26 K | 19.92 M |
| LMT | Lockheed Martin Corp | 55.331 | 139.55 B | -0.3087 | -0.55 | 1.3 M | 71.89 M |
| PGR | Progressive Corp | 11.4776 | 136.43 B | -0.1717 | -1.47 | 4.18 M | 47.95 M |
| RIO | Rio Tinto Plc ADR | 22.8518 | 135.45 B | -0.1849 | -0.8 | 2.18 M | 49.79 M |
| MO | Altria Group | 24.9412 | 129.62 B | -0.1364 | -0.54 | 6.04 M | 150.53 M |
| MDT | Medtronic Inc | 33.6425 | 129.18 B | -0.1795 | -0.53 | 4.95 M | 166.39 M |
| LOW | Lowe's Companies | 21.5625 | 127.62 B | -0.4216 | -1.92 | 7.74 M | 166.81 M |
| IBN | Icici Bank Ltd ADR | 7.6243 | 123.47 B | -0.0435 | -0.57 | 8.16 M | 62.2 M |
| BP | BP Plc ADR | 26.808 | 118.02 B | -0.3879 | -1.43 | 3.19 M | 85.42 M |
| NEM | Newmont Mining Corp | 28.317 | 117.05 B | -0.2067 | -0.72 | 8.37 M | 236.92 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.6628 | 116.64 B | -0.0592 | -0.77 | 9.77 M | 74.84 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 13.2313 | 108.38 B | -0.1559 | -1.16 | 3.35 M | 44.36 M |
| SO | Southern Company | 14.9902 | 107.66 B | -0.196 | -1.29 | 3.38 M | 50.7 M |
| ENB | Enbridge Inc | 7.2058 | 107.23 B | -0.0842 | -1.16 | 252.2 K | 1.82 M |
| VLO | Valero Energy Corp | 43.4532 | 104.57 B | -0.6682 | -1.51 | 11.5 M | 499.78 M |
| CNQ | Canadian Natural Resources | 9.2377 | 101.24 B | -0.1029 | -1.1 | 5.51 M | 50.89 M |
| EQNR | Equinor ASA ADR | 13.5023 | 101.21 B | -0.3356 | -2.43 | 630.6 K | 8.51 M |
| DUK | Duke Energy Corp | 22.8692 | 100.26 B | -0.3553 | -1.53 | 2.73 M | 62.51 M |
| WM | Waste Management | 24.0511 | 97.07 B | -0.1524 | -0.63 | 1.37 M | 32.9 M |
| BN | Brookfield Corporation | 5.9462 | 92.96 B | -0.1151 | -1.9 | 6.11 M | 36.32 M |
| AEM | Agnico-Eagle Mines Ltd | 32.0054 | 90.19 B | -0.8144 | -2.48 | 1.71 M | 54.73 M |
| AMT | American Tower Corp | 31.8632 | 88.02 B | -0.2822 | -0.88 | 2.43 M | 77.39 M |
| MCO | Moody's Corp | 48.8742 | 87.34 B | -1.1914 | -2.38 | 2.29 M | 111.8 M |
| WMB | Williams Companies | 11.6156 | 86.81 B | -0.2367 | -2 | 4.08 M | 47.36 M |
| FCX | Freeport-Mcmoran Inc | 32.3996 | 86.81 B | -0.4532 | -1.38 | 13.82 M | 447.6 M |
| JCI | Johnson Controls Intl | 9.9687 | 86.35 B | -0.1798 | -1.77 | 5.27 M | 52.56 M |
| RCL | Royal Caribbean Cruises Ltd | 32.8541 | 86.12 B | -0.2168 | -0.66 | 1.18 M | 38.74 M |
| SHW | Sherwin-Williams Company | 17.5252 | 84.89 B | -0.2337 | -1.32 | 1.68 M | 29.47 M |
| EOG | Eog Resources | 25.6492 | 81.63 B | -0.6531 | -2.48 | 4.87 M | 124.92 M |
| E | Eni S.P.A. ADR | 24.397 | 80.78 B | -0.1228 | -0.5 | 533.8 K | 13.02 M |
| SU | Suncor Energy Inc | 27.4743 | 79.77 B | -0.4935 | -1.76 | 4.17 M | 114.55 M |
| RSG | Republic Services | 20.9852 | 77.07 B | -0.3239 | -1.52 | 675.6 K | 14.18 M |
| FDX | Fedex Corp | 93.8896 | 74.78 B | -1.3072 | -1.37 | 1.77 M | 165.75 M |
| TGT | Target Corporation | 42.3631 | 73.1 B | -0.7686 | -1.78 | 10.52 M | 445.65 M |
| DLR | Digital Realty Trust | 18.3925 | 70.63 B | -0.4583 | -2.43 | 416.8 K | 7.67 M |
| URI | United Rentals | 33.1034 | 70.53 B | -0.4358 | -1.3 | 1.13 M | 37.43 M |
| GWW | W.W. Grainger | 69.1266 | 70.34 B | -3.0192 | -4.18 | 1.68 M | 116.32 M |
| TRP | Tc Energy Corp | 14.1621 | 67.23 B | -0.0796 | -0.56 | 251.1 K | 3.56 M |
| GS-PD | The Goldman Sachs Group Inc | 9.542 | 66.88 B | -0.0738 | -0.77 | 800 K | 7.63 M |
| MET | Metlife Inc | 43.2902 | 64.29 B | -0.2868 | -0.66 | 2 M | 86.56 M |
| CMI | Cummins Inc | 38.6617 | 62.69 B | -0.2262 | -0.58 | 4.65 M | 179.75 M |
| WPM | Wheaton Precious Metals | 11.2595 | 59.86 B | -0.2807 | -2.43 | 2.54 M | 28.56 M |
| NUE | Nucor Corp | 37.0951 | 59.16 B | -0.8814 | -2.32 | 3.54 M | 131.15 M |
| BDX | Becton Dickinson and Company | 41.9339 | 58.76 B | -0.4175 | -0.99 | 1.21 M | 50.85 M |
| OXY | Occidental Petroleum Corp | 35.716 | 58.38 B | -1.1955 | -3.24 | 6.59 M | 235.32 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.9148 | 58.32 B | -0.1983 | -0.62 | 400 | 12.77 K |
| O | Realty Income Corp | 9.3495 | 56.52 B | -0.171 | -1.8 | 729.62 K | 6.82 M |
| OKE | Oneok Inc | 11.0495 | 56.02 B | -0.1519 | -1.36 | 1.59 M | 17.56 M |
| AME | Amtek Inc | 16.3918 | 55.27 B | -0.0826 | -0.5 | 768.83 K | 12.6 M |
| ETR | Entergy Corp | 25.111 | 53.49 B | -0.5445 | -2.12 | 2.27 M | 56.96 M |
| AZO | Autozone | 135.15 | 52.34 B | -0.73 | -0.54 | 326.2 K | 44.09 M |
| SRE | Sempra | 16.3469 | 51.65 B | -0.1147 | -0.7 | 3.37 M | 55.13 M |
| DVN | Devon Energy Corp | 49.3521 | 50.85 B | -0.5424 | -1.09 | 2.42 M | 119.35 M |
| LHX | L3Harris Technologies Inc | 36.2829 | 50.62 B | -0.2098 | -0.57 | 741 K | 26.89 M |
| WCN | Waste Connections Inc | 8.1023 | 48.53 B | -0.0964 | -1.18 | 557.55 K | 4.52 M |
| MT | Arcelormittal ADR | 105.8443 | 48.34 B | -1.1786 | -1.1 | 529.58 K | 56.05 M |
| VALE | Vale S.A. ADR | 8.9027 | 48.01 B | -0.207 | -2.27 | 20.07 M | 178.64 M |
| F | Ford Motor Company | 4.5087 | 47.52 B | -0.056 | -1.23 | 28.83 M | 130 M |
| VTR | Ventas Inc | 18.4566 | 47.41 B | -0.1231 | -0.66 | 604.5 K | 11.16 M |
| AMP | Ameriprise Financial Services | 44.30 | 44.58 B | -0.3991 | -0.89 | 888.9 K | 39.38 M |
| AU | Anglogold Ashanti Ltd ADR | 34.5698 | 44.31 B | -0.2096 | -0.6 | 1.23 M | 42.42 M |
| ED | Consolidated Edison Company of New York | 21.0182 | 44.14 B | -0.2866 | -1.35 | 1.54 M | 32.35 M |
| YUM | Yum! Brands | 20.7109 | 42.86 B | -0.2431 | -1.16 | 4.94 M | 102.37 M |
| STM | Stmicroelectronics N.V. ADR | 12.9715 | 41.54 B | -0.1381 | -1.05 | 1.2 M | 15.56 M |
| KB | KB Financial Group Inc ADR | 51.6578 | 39.36 B | -1.0505 | -1.99 | 443.71 K | 22.92 M |
| DHI | D.R. Horton | 15.6208 | 39.21 B | -0.3279 | -2.06 | 3.71 M | 57.89 M |
| WEC | Wisconsin Energy Corp | 12.0928 | 38.65 B | -0.0906 | -0.74 | 1.29 M | 15.56 M |
| SYY | Sysco Corp | 18.8141 | 37.53 B | -0.1094 | -0.58 | 4.39 M | 82.68 M |
| PEG | Public Service Enterprise Group Inc | 22.1642 | 37.29 B | -0.82 | -3.57 | 4.59 M | 101.69 M |
| MLM | Martin Marietta Materials | 129.1637 | 36.79 B | -2.5292 | -1.92 | 378.1 K | 48.84 M |
| HIG | Hartford Financial Services Group | 64.4251 | 36.61 B | -0.5414 | -0.83 | 1.73 M | 111.72 M |
| IX | Orix Corp ADR | 3.9336 | 36.47 B | -0.0277 | -0.7 | 86.5 K | 340.26 K |
| VMC | Vulcan Materials Company | 88.4228 | 35.96 B | -2.6588 | -2.92 | 1.25 M | 110.71 M |
| HSY | Hershey Foods Corp | 31.7005 | 34.83 B | -0.3449 | -1.08 | 1.76 M | 55.86 M |
| CNC | Centene Corp | 5.31 | 34.79 B | -0.2075 | -3.76 | 3.39 M | 17.98 M |
| EXR | Extra Space Storage Inc | 7.8236 | 34.51 B | -0.1012 | -1.28 | 325.1 K | 2.54 M |
| RMD | Resmed Inc | 17.0172 | 33.6 B | -0.228 | -1.32 | 654.8 K | 11.14 M |
| EQT | Eqt Corp | 22.8091 | 32.75 B | -0.4966 | -2.13 | 439.3 K | 10.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 4.50 | -0.60 | -11.76 | 333 | 1.5 K | |
| URE | Ur-Energy Inc | 4.03 | -0.46 | -10.24 | 2.78 M | 11.2 M | |
| FRX | Fennec Pharmaceuticals Inc | 28.62 | -2.70 | -8.62 | 31 | 887.22 | |
| LUG | Lundin Gold Inc | 19.0616 | -1.7019 | -8.2 | 2.12 K | 40.51 K | |
| TLG | Troilus Gold Corp | 960.00 | -72.00 | -6.98 | 459 | 440.64 K | |
| ELD | Eldorado Gold | 23.8932 | -1.4423 | -5.69 | 7.44 M | 177.66 M | |
| OCG | Outcrop Silver & Gold Corp | 13.80 | -0.80 | -5.48 | 9.4 K | 129.72 K | |
| CCO | Cameco Corp | 40.5612 | -2.2597 | -5.28 | 2.93 M | 118.81 M | |
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.2603 | -5.26 | 3 K | 14.06 K | |
| DML | Denison Mines Corp | 10.8049 | -0.5029 | -4.45 | 1.65 M | 17.88 M | |
| CG | Centerra Gold Inc | 3.7778 | -0.1682 | -4.26 | 92.5 K | 349.45 K | |
| PTM | Platinum Group Metals Ltd | 390.00 | -17.00 | -4.18 | 1.08 K | 421.59 K | |
| SGY | Surge Energy Inc | 15.3511 | -0.5888 | -3.69 | 1.76 K | 27.09 K | |
| SVM | Silvercorp Metals Inc | 5.6166 | -0.2128 | -3.65 | 428.1 K | 2.4 M | |
| LGD | Liberty Gold Corp | 52.60 | -1.96 | -3.59 | 172.92 K | 9.1 M | |
| TXP | Touchstone Exploration Inc | 32.1186 | -1.1912 | -3.58 | 184.17 K | 5.92 M | |
| HBM | Hudbay Minerals Inc | 25.0132 | -0.8995 | -3.47 | 942.6 K | 23.58 M | |
| ELR | Eastern Platinum Ltd | 25.30 | -0.90 | -3.44 | 11.16 M | 282.37 M | |
| AGI | Alamos Gold Inc Cls A | 5.1222 | -0.1818 | -3.43 | 779.29 K | 3.99 M | |
| FM | First Quantum Minerals Ltd | 19.445 | -0.658 | -3.27 | 2.33 M | 45.36 M | |
| VCM | Vecima Networks Inc | 4.7855 | -0.1615 | -3.26 | 1.8 K | 8.61 K | |
| GMX | Globex Mining Enterprises Inc | 6.00 | -0.20 | -3.23 | 24.3 K | 145.8 K | |
| CFW | Calfrac Well Services Ltd | 486.25 | -15.75 | -3.14 | 5.52 K | 2.68 M | |
| LUN | Lundin Mining Corp | 11.6774 | -0.377 | -3.13 | 1.41 M | 16.51 M | |
| EFR | Energy Fuels Inc | 141.00 | -4.50 | -3.09 | 7.37 K | 1.04 M | |
| K | Kinross Gold Corp | 11.7711 | -0.3692 | -3.04 | 2.5 M | 29.41 M | |
| AEM | Agnico Eagle Mines Ltd | 32.935 | -1.007 | -2.97 | 829.82 K | 27.33 M | |
| NPI | Northland Power Inc | 3.7805 | -0.1127 | -2.89 | 30.99 K | 117.15 K | |
| SJ | Stella Jones Inc | 8.9325 | -0.2642 | -2.87 | 33.6 K | 300.13 K | |
| OVV | Ovintiv Inc | 108.9654 | -3.1148 | -2.78 | 748.3 K | 81.54 M | |
| LAM | Laramide Resources Ltd | 10.88 | -0.31 | -2.77 | 358.6 K | 3.9 M | |
| WPM | Wheaton Precious Metals Corp | 11.6382 | -0.3269 | -2.73 | 861.43 K | 10.03 M | |
| POU | Paramount Resources Ltd | 7.8058 | -0.2155 | -2.69 | 189.14 K | 1.48 M | |
| RUS | Russel Metals | 10.5464 | -0.289 | -2.67 | 160.4 K | 1.69 M | |
| NDM | Northern Dynasty Minerals Ltd | 13.15 | -0.36 | -2.66 | 48.3 K | 635.14 K | |
| ETG | Entree Resources Ltd | 3.31 | -0.09 | -2.65 | 115.8 K | 383.3 K | |
| SU | Suncor Energy Inc | 28.6045 | -0.7755 | -2.64 | 3.56 M | 101.75 M | |
| MCB | Mccoy Global Inc | 3.8496 | -0.1041 | -2.63 | 6.3 K | 24.25 K | |
| ERD | Erdene Resource Development Corp | 11.10 | -0.30 | -2.63 | 8.47 K | 93.98 K | |
| SSRM | Ssr Mining Inc | 36.7474 | -0.9482 | -2.52 | 80.9 K | 2.97 M | |
| LNF | Leons Furniture | 6.7559 | -0.1739 | -2.51 | 13.7 K | 92.52 K | |
| BN | Brookfield Corporation | 6.7695 | -0.1709 | -2.46 | 1.98 M | 13.4 M | |
| OTEX | Open Text Corp | 4.3799 | -0.1094 | -2.44 | 820.8 K | 3.6 M | |
| BHC | Bausch Health Companies Inc | 20.2623 | -0.4984 | -2.4 | 1.56 M | 31.64 M | |
| DIAM | Star Diamond Corp | 5.10 | -0.12 | -2.3 | 400.7 K | 2.04 M | |
| CAE | Cae Inc | 11.8586 | -0.2717 | -2.24 | 565 K | 6.7 M | |
| ADEN | Adentra Inc | 4.1161 | -0.0935 | -2.22 | 10.8 K | 44.45 K | |
| QTRH | Quarterhill Inc | 3.2282 | -0.0726 | -2.2 | 527.92 K | 1.7 M | |
| TKO | Taseko Mines Ltd | 4.50 | -0.10 | -2.17 | 496.7 K | 2.24 M | |
| TRX | Trx Gold Corporation | 4.98 | -0.11 | -2.16 | 65.09 K | 324.17 K | |
| TECK-A | Teck Resources Limited | 41.1766 | -0.9083 | -2.16 | 6.05 K | 249.08 K | |
| TECK-B | Teck Resources Limited | 37.2348 | -0.8181 | -2.15 | 2.02 M | 75.11 M | |
| ALA | AltaGas Ltd | 8.9194 | -0.1958 | -2.15 | 59.49 K | 530.66 K | |
| EXE | Extendicare Inc | 3.7152 | -0.0807 | -2.13 | 99.13 K | 368.3 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9921 | -0.0862 | -2.11 | 674 | 2.69 K | |
| EDR | Endeavour Silver Corp | 4.7183 | -0.10 | -2.08 | 79.76 K | 376.32 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.5223 | -0.1984 | -2.04 | 58.01 K | 552.37 K | |
| IMG | Iamgold Corp | 7.8738 | -0.1549 | -1.93 | 1.22 M | 9.57 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.325 | -0.0651 | -1.92 | 50.6 K | 168.24 K | |
| PD | Precision Drilling Corp | 502.40 | -9.60 | -1.88 | 519.53 K | 261.01 M | |
| ATS | Ats Corp | 8.93 | -0.17 | -1.87 | 442.1 K | 3.95 M | |
| SLR | Solitario Zinc Corp | 5.01 | -0.09 | -1.76 | 200 | 1 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6816 | -0.1366 | -1.75 | 4.1 K | 31.49 K | |
| ENB | Enbridge Inc | 7.414 | -0.1317 | -1.75 | 352.4 K | 2.61 M | |
| PSI | Pason Systems Inc | 8.5646 | -0.1495 | -1.72 | 89.75 K | 768.67 K | |
| USA | Americas Silver Corp | 51.60 | -0.90 | -1.71 | 4.08 K | 210.68 K | |
| PIF | Polaris Infrastructure Inc | 1103.8778 | -19.1979 | -1.71 | 67 | 73.96 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.0425 | -0.1735 | -1.7 | 4.56 M | 45.82 M | |
| TRZ | Transat At Inc | 33.379 | -0.5641 | -1.66 | 55.76 K | 1.86 M | |
| X | TMX Group Ltd | 4.7707 | -0.0762 | -1.57 | 825.92 K | 3.94 M | |
| SNDY | Sunday Lake Gold Corp. | 12.60 | -0.20 | -1.56 | 1.31 K | 16.57 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0654 | -0.0476 | -1.53 | 148.51 K | 455.23 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5154 | -0.0538 | -1.51 | 43.48 K | 152.86 K | |
| TCL-A | Transcontinental Inc | 8.2151 | -0.124 | -1.49 | 46.94 K | 385.65 K | |
| DPM | Dundee Precious Metals Inc | 8.1613 | -0.1228 | -1.48 | 16.88 K | 137.74 K | |
| TCW | Trican Well | 13.428 | -0.2013 | -1.48 | 529.53 K | 7.11 M | |
| MRC | Morguard Corp | 40.803 | -0.6039 | -1.46 | 300 | 12.24 K | |
| GVC | Glacier Media Inc | 3.4559 | -0.0506 | -1.44 | 400 | 1.38 K | |
| WJX | Wajax Corp | 9.1636 | -0.1331 | -1.43 | 29.34 K | 268.81 K | |
| PAAS | Pan American Silver Corp | 22.801 | -0.3219 | -1.39 | 204.6 K | 4.67 M | |
| RVX | Resverlogix Corp | 13.3244 | -0.1867 | -1.38 | 23.09 K | 307.73 K | |
| AAV | Advantage Oil & Gas Ltd | 11.1182 | -0.1555 | -1.38 | 227.96 K | 2.53 M | |
| OBE | Obsidian Energy Ltd | 248.57 | -3.36 | -1.33 | 848.73 K | 210.97 M | |
| MRE | Martinrea International Inc | 14.2026 | -0.1879 | -1.31 | 68.45 K | 972.24 K | |
| BCE | BCE Inc | 14.5635 | -0.1789 | -1.21 | 6.08 M | 88.58 M | |
| HR-UN | H&R Real Estate Investment Trust | 10.0711 | -0.1226 | -1.2 | 341.59 K | 3.44 M | |
| AG | First Majestic Silver Corp | 4.9238 | -0.0592 | -1.19 | 128.03 K | 630.37 K | |
| TOT | Total Energy Services Inc | 6.8095 | -0.0816 | -1.18 | 26.23 K | 178.61 K | |
| MTL | Mullen Group Ltd | 8.0097 | -0.0952 | -1.17 | 47.4 K | 379.66 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 24.1505 | -0.2848 | -1.17 | 162.13 K | 3.92 M | |
| KBL | Kbro Linen Inc | 5.9263 | -0.0696 | -1.16 | 24.3 K | 144.04 K | |
| WN-PC | George Weston Ser 3 Prf | 7.6353 | -0.0887 | -1.15 | 8.82 K | 67.36 K | |
| BTE | Baytex Energy Corp | 10.9053 | -0.1245 | -1.13 | 391.96 K | 4.27 M | |
| GRT-UN | Granite Real Estate Investment Trust | 15.2234 | -0.173 | -1.12 | 25.46 K | 387.63 K | |
| IGM | Igm Financial Inc | 19.291 | -0.2169 | -1.11 | 142.93 K | 2.76 M | |
| BB | Blackberry Ltd | 78.70 | -0.8667 | -1.09 | 1.18 M | 92.98 M | |
| CLS | Celestica Inc Sv | 6.59 | -0.07 | -1.05 | 695.6 K | 4.58 M | |
| STN | Stantec Inc | 14.4605 | -0.1533 | -1.05 | 411.8 K | 5.95 M | |
| ESI | Ensign Energy Services Inc | 4.9149 | -0.0503 | -1.01 | 495.53 K | 2.44 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.5278 | -0.0769 | -1.01 | 17.27 K | 129.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8718 | 252.53 B | -0.0278 | -0.71 | 900 | 3.48 K |
| LNWO | Light & Wonder, Inc. | 35.67 | 6.2 B | -0.24 | -0.67 | 745.4 K | 26.59 M |
| NTPIF | Nam Tai Property Inc. | 12.85 | 262.33 M | -0.08 | -0.62 | 200.1 K | 2.57 M |
| KLNG | Koil Energy Solutions Inc. | 12.40 | 35.32 M | -0.80 | -6.06 | 2.27 K | 28.15 K |
| ORBT | Orbit International Corporation | 8.0208 | 8.33 M | -0.1158 | -1.42 | 4.66 K | 37.34 K |
| GGII | Green Globe International Inc | 420.00 | 6.66 M | -60.00 | -12.5 | 19 | 7.98 K |
| PLPL | Plandaí Biotechnology Inc | 60.00 | 4.49 M | -20.00 | -25 | 4 | 240 |
| ITRO | Itronics Inc | 14.00 | 2.87 M | -0.90 | -6.04 | 2.31 K | 32.38 K |
| NSPT | Newron Sport | 225.00 | 1.12 M | -7.50 | -3.23 | 20 | 4.5 K |
| ERHE | ERHC Energy Inc | 29.50 | 575.89 K | -1.50 | -4.84 | 208.45 K | 6.15 M |
| RLBD | Real Brands Inc | 8.25 | 269.06 K | -1.35 | -14.06 | 1.62 K | 13.33 K |
| REDFY | Rediff.com India Limited | 23.30 | 97.36 K | -2.11 | -8.3 | 1.82 M | 42.31 M |
| GRLF | Green Leaf Innovations Inc | 12.50 | 52.27 K | -2.50 | -16.67 | 1.31 M | 16.41 M |
| RGGI | Resgreen Group International Inc | 9800.00 | 48.75 K | -1000.00 | -9.26 | 4 | 39.2 K |
| XDSL | mPhase Technologies Inc | 550.00 | 16.8 K | -25.00 | -4.35 | 319 | 175.45 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 25.54 | 14.07 K | -0.37 | -1.43 | 320.58 K | 8.19 M |
| CDVIQ | Cal Dive International Inc | 16.70 | 9.86 K | -0.84 | -4.79 | 533.2 K | 8.9 M |
| CGNH | CardioGenics Holdings Inc | 9.30 | 9.61 K | -2.20 | -19.13 | 44.41 K | 412.99 K |
| CBRI | CMTSU Liquidation Inc | 8.20 | 8.16 K | -0.15 | -1.8 | 231.1 K | 1.9 M |
| CHGS | China Gengsheng Minerals Inc | 3.05 | 2.68 K | -0.95 | -23.75 | 187 | 570.35 |
| TIXC | Tix Corporation | 4.2932 | 2.36 K | -0.0781 | -1.79 | 7.67 K | 32.95 K |
| CYRNQ | CYRNQ | 144.0001 | 799 | -4.80 | -3.23 | 7.39 K | 1.06 M |
| PROT | Proteonomix Inc | 12.50 | 791 | -0.50 | -3.85 | 600 | 7.5 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.2114 | 785 | -0.0901 | -0.8 | 43 K | 482.09 K |
| SPDC | Speed Commerce Inc | 64.80 | 603 | -0.48 | -0.74 | 3.33 K | 215.85 K |
| YVRLF | Liquid Media Group Ltd. | 372.00 | 482 | -6.00 | -1.59 | 1.16 K | 430.78 K |
| PARD | Poniard Pharmaceuticals Inc | 275.20 | 149 | -11.60 | -4.04 | 1.63 K | 448.58 K |
| FONU | FonU2 Inc | 484.00 | -156.00 | -24.38 | 3 | 1.45 K | |
| HBRM | Herborium Group Inc | 11.00 | -3.00 | -21.43 | 446 | 4.91 K | |
| GLCO | Global Links Corp | 24000.00 | -4000.00 | -14.29 | 4 M | 96.12 B | |
| WWPW | Wind Works Power Corp | 4.20 | -0.30 | -6.67 | 11.17 K | 46.91 K | |
| IDGC | ID Global Corporation | 35.84 | -2.56 | -6.67 | 1.49 K | 53.47 K | |
| HOKUQ | Hoku Corporation | 13.41 | -0.64 | -4.56 | 4.72 M | 63.3 M | |
| PTRC | Petro River Oil Corp | 4800.00 | -200.00 | -4 | 10 | 48 K | |
| STPJF | Southern Pacific Resource Corp | 4.1117 | -0.1384 | -3.26 | 6.7 K | 27.55 K | |
| ACUS | Acusphere Inc | 19.70 | -0.40 | -1.99 | 77.43 K | 1.53 M | |
| CBKCQ | Christopher & Banks Corporation | 14.356 | -0.1799 | -1.24 | 336.9 K | 4.84 M | |
| TXCCQ | TranSwitch Corporation | 14.0747 | -0.159 | -1.12 | 29.07 K | 409.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1950.00 | 367.62 K | -60.00 | -2.99 | 182 K | 354.9 M |
| BRON | Bronco Resources Corp. | 108.00 | -32.00 | -22.86 | 152 | 16.42 K | |
| DTWO | D2 Lithium Corp. | 6.40 | -1.20 | -15.79 | 8.39 K | 53.73 K | |
| SIEN | Sienna Resources Inc. | 47.00 | -7.00 | -12.96 | 343.25 K | 16.13 M | |
| STMP | Stamper Oil & Gas Corp | 1308.8644 | -174.5153 | -11.76 | 5 | 6.54 K | |
| BMV | Bathurst Metals Corp | 3.375 | -0.45 | -11.76 | 1.33 K | 4.5 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -5.40 | -11.54 | 3 | 124.2 | |
| GLD | GoldON Resources Ltd | 4.00 | -0.50 | -11.11 | 2.21 K | 8.85 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.60 | -10.53 | 7.07 K | 36.04 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.05 | -0.70 | -10.37 | 5 K | 30.25 K | |
| BCU | Bell Copper Corporation | 3.30 | -0.35 | -9.59 | 9.1 K | 30.03 K | |
| PAR-H | Parent Capital Corp | 12.00 | -1.00 | -7.69 | 36 | 432 | |
| GAL | Galantas Gold Corporation | 12.50 | -1.00 | -7.41 | 1 K | 12.5 K | |
| VMY-H | Voice Mobility International Inc | 6.50 | -0.50 | -7.14 | 704 | 4.58 K | |
| LCE | Century Lithium Corp. | 4.20 | -0.30 | -6.67 | 42.12 K | 176.9 K | |
| LUCA | Luca Mining Corp. | 53.76 | -3.84 | -6.67 | 366 | 19.68 K | |
| CAMB | Cambria Gold Mines Inc. | 107.50 | -7.50 | -6.52 | 80.25 K | 8.63 M | |
| AME | Abacus Mining & Exploration Corporation | 3.60 | -0.24 | -6.25 | 168 K | 604.8 K | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | -0.50 | -6.25 | 324.53 K | 2.43 M | |
| EDM | EDM Resources Inc. | 9.75 | -0.625 | -6.02 | 1.7 K | 16.55 K | |
| GCOM | Green Shift Commodities Ltd. | 52.80 | -3.20 | -5.71 | 5.86 K | 309.41 K | |
| RUSH | Carolina Rush Corporation | 3.30 | -0.20 | -5.71 | 6.4 K | 21.12 K | |
| TIP-H | Tyner Resources Ltd | 17.00 | -1.00 | -5.56 | 725 | 12.32 K | |
| ZIGY | Stardust Metal Corp. | 10.40 | -0.60 | -5.45 | 8.2 K | 85.24 K | |
| CPAU | CopAur Minerals Inc | 360.00 | -20.00 | -5.26 | 21 | 7.56 K | |
| BTT | Bitterroot Resources Ltd | 5.50 | -0.30 | -5.17 | 2.32 K | 12.76 K | |
| MRZL | Mont Royal Resources Limited. | 34.2657 | -1.8648 | -5.16 | 5.99 K | 205.35 K | |
| KCC | Kincora Copper Limited | 171.00 | -9.00 | -5 | 706 | 120.73 K | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 933 | 44.78 K | |
| REVO | RevoluGROUP Canada Inc | 4.00 | -0.20 | -4.76 | 5 K | 20 K | |
| OPW | Opawica Explorations Inc | 504.00 | -24.00 | -4.55 | 384 K | 193.54 M | |
| SOLR | Solar Alliance Energy Inc | 6.60 | -0.30 | -4.35 | 115.19 K | 760.26 K | |
| ICM | Iconic Minerals Ltd | 17.60 | -0.80 | -4.35 | 86.17 K | 1.52 M | |
| NAM | New Age Metals Inc | 8.04 | -0.36 | -4.29 | 3.2 K | 25.73 K | |
| CUCU | Global Copper Corp. | 13.50 | -0.60 | -4.26 | 18.47 K | 249.3 K | |
| IFR | International Frontier Resources Corporation | 16.2857 | -0.6857 | -4.04 | 6.98 K | 113.71 K | |
| ROAR | Lion Rock Resources Inc. | 50.00 | -2.00 | -3.85 | 470 | 23.5 K | |
| FTUR | Future Fuels Inc. | 25.00 | -1.00 | -3.85 | 666 | 16.65 K | |
| GBU | Gabriel Resources Ltd | 46.70 | -1.80 | -3.71 | 920.36 K | 42.98 M | |
| NKW-H | Oceanic Wind Energy Inc. | 3.81 | -0.14 | -3.54 | 86.2 K | 328.42 K | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 213.5 K | 1.24 M | |
| NL | Northern Lion Gold Corp | 19.52 | -0.64 | -3.17 | 2.12 K | 41.48 K | |
| CVV | CanAlaska Uranium Ltd | 6.1716 | -0.1929 | -3.03 | 146.61 K | 904.82 K | |
| WEC | Winchester Equity Corporation | 19.60 | -0.60 | -2.97 | 1.49 K | 29.11 K | |
| MUR | Murchison Minerals Ltd | 87.50 | -2.50 | -2.78 | 478 | 41.83 K | |
| JSPX | JasperX Technologies Inc. | 1420.00 | -40.00 | -2.74 | 148 | 210.16 K | |
| CBI | Colibri Resource Corporation | 28.50 | -0.75 | -2.56 | 1.35 K | 38.39 K | |
| BKM | Pacific Booker Minerals Inc | 11.80 | -0.30 | -2.48 | 1.2 K | 14.16 K | |
| ABM | Athabasca Minerals Inc | 246.00 | -6.00 | -2.38 | 124.36 K | 30.59 M | |
| CPI | Carlton Precious Inc. | 4.70 | -0.10 | -2.08 | 33.3 K | 156.51 K | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | -1.00 | -1.82 | 231.5 K | 12.5 M | |
| SSE | Silver Spruce Resources Inc | 280.50 | -4.50 | -1.58 | 5.45 K | 1.53 M | |
| GIGA | Giga Metals Corporation | 21.20 | -0.30 | -1.4 | 6.95 K | 147.34 K | |
| WML | Wealth Minerals Ltd | 14.00 | -0.16 | -1.13 | 10.2 K | 142.8 K | |
| PTU | Purepoint Uranium Group Inc | 8.90 | -0.10 | -1.11 | 10.12 K | 90.07 K | |
| CONE | Canada One Mining Corp | 4.60 | -0.05 | -1.08 | 18.52 K | 85.18 K | |
| CKG | Chesapeake Gold Corp | 6.63 | -0.07 | -1.04 | 2.79 K | 18.5 K | |
| URZ | Urz Energy Corp | 250.00 | -2.50 | -0.99 | 92 | 23 K | |
| IDL | Imaging Dynamics Company Ltd | 495.8333 | -4.1667 | -0.83 | 64 | 31.73 K | |
| ORC-B | Orca Energy Group Inc | 3.2714 | -0.0234 | -0.71 | 2 K | 6.54 K |