Loser Valuations for 26 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 26 July 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 | 35.9905 | 63.2 B | -2.9052 | -7.47 | 766.5 K | 27.59 M |
| IMO | Imperial Oil Ltd | 33.3528 | 60.13 B | -1.3512 | -3.89 | 167.8 K | 5.6 M |
| CQP | Cheniere Energy Partners LP | 4.1242 | 29.72 B | -0.079 | -1.88 | 87.9 K | 362.52 K |
| GSAT | Globalstar | 163.80 | 11.17 B | -3.45 | -2.06 | 7.23 K | 1.18 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2532 | 3.74 B | -0.7184 | -6 | 403.8 K | 4.54 M |
| SEB | Seaboard Corporation | 2046.6929 | 3.55 B | -34.20 | -1.64 | 1.6 K | 3.27 M |
| UEC | Uranium Energy | 3.46 | 3.37 B | -0.04 | -1.14 | 171.21 K | 592.38 K |
| TGB | Taseko Mines Ltd | 4.44 | 2.56 B | -0.28 | -5.93 | 2.74 M | 12.15 M |
| NG | Novagold Resources Inc | 13.0185 | 2.53 B | -0.2441 | -1.84 | 498.8 K | 6.49 M |
| DNN | Denison Mines Corp | 7.0782 | 1.89 B | -0.2687 | -3.66 | 609.91 K | 4.32 M |
| UUUU | Energy Fuels Inc | 103.905 | 1.77 B | -11.08 | -9.64 | 198 | 20.57 K |
| CET | Central Securities Corp | 8.5783 | 1.68 B | -0.3252 | -3.65 | 47.1 K | 404.04 K |
| TMP | Tompkinstrustco | 16.4666 | 1.44 B | -0.2487 | -1.49 | 35.86 K | 590.49 K |
| USAS | Americas Silver Corp | 47.40 | 943.46 M | -3.60 | -7.06 | 650 | 30.81 K |
| JOB | General Employment Enterprises | 17.9631 | 722.86 M | -0.4702 | -2.55 | 610 | 10.96 K |
| BHB | Bar Harbor Bankshares | 6.9141 | 693.94 M | -0.1493 | -2.11 | 4.72 K | 32.67 K |
| OBE | Obsidian Energy Ltd | 100.1709 | 640.19 M | -2.6146 | -2.54 | 186.21 K | 18.65 M |
| GORO | Gold Resource Corp | 3.0643 | 554.41 M | -0.1532 | -4.76 | 75.78 K | 232.22 K |
| CIX | Compx International Inc | 7.9687 | 545.42 M | -0.6677 | -7.73 | 44.6 K | 355.4 K |
| CMCL | Caledonia Mining Cp | 3.0596 | 389.8 M | -0.0252 | -0.82 | 18.51 K | 56.63 K |
| VGZ | Vista Gold Corp | 4.65 | 379.76 M | -0.05 | -1.06 | 173.6 K | 807.24 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8964 | 372.38 M | -0.068 | -1.72 | 108 K | 420.81 K |
| GTE | Gran Tierra Energy Inc | 16.40 | 339.29 M | -0.30 | -1.8 | 83.38 K | 1.37 M |
| IDR | Idaho Strategic Resources | 9.10 | 299.75 M | -0.28 | -2.99 | 3.76 K | 34.25 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.00 | 292.96 M | -0.20 | -3.85 | 335.4 K | 1.68 M |
| FRD | Friedman Industries Inc | 5.4871 | 275.24 M | -0.1098 | -1.96 | 16.1 K | 88.34 K |
| ACU | Acme United Corp | 10.1734 | 269.21 M | -0.1027 | -1 | 9.3 K | 94.61 K |
| GENC | Gencor Industries IN | 6.6333 | 258.27 M | -0.0334 | -0.5 | 3.75 K | 24.87 K |
| ELLO | Ellomay Capital Ltd | 5.7413 | 252.16 M | -0.2919 | -4.84 | 500 | 2.87 K |
| BKTI | Bk Technologies Inc | 18.4627 | 252.1 M | -0.7484 | -3.9 | 8.2 K | 151.39 K |
| PLX | Protalix Biotherapeutics | 143.00 | 238.49 M | -25.40 | -15.08 | 6.45 K | 922.35 K |
| CMT | Core Molding Technologies Inc | 8.0117 | 200.01 M | -0.1483 | -1.82 | 94 K | 753.1 K |
| INTT | Intest Corp | 4.1579 | 189.31 M | -0.1063 | -2.49 | 13.85 K | 57.57 K |
| PED | Pedevco Corp | 8064.00 | 173.46 M | -1344.00 | -14.29 | 1 | 8.06 K |
| NEN | New England Realty Associates | 14.7577 | 159.52 M | -0.4099 | -2.7 | 900 | 13.28 K |
| ESP | Espey Mfg. & Electronics | 7.9666 | 145.6 M | -0.0708 | -0.88 | 2.5 K | 19.92 K |
| USBC | USBC, Inc. | 960.00 | 142.11 M | -60.00 | -5.88 | 2 | 1.92 K |
| ARMP | Armata Pharmaceuticals Inc | 14490.00 | 138.32 M | -210.00 | -1.43 | 19 | 275.31 K |
| PLG | Platinum Group Metals Ltd | 355.00 | 136.84 M | -15.00 | -4.05 | 307 | 108.98 K |
| SIF | Sifco Industries | 19.3873 | 126.01 M | -1.1538 | -5.62 | 54.5 K | 1.06 M |
| BCV | Bancroft Convertible Fund | 5.7086 | 119.42 M | -0.1244 | -2.13 | 13.5 K | 77.07 K |
| GLU | Gabelli Global Utility | 5.9862 | 114.2 M | -0.179 | -2.9 | 19.2 K | 114.94 K |
| EP | Empire Petroleum Corp | 4.2163 | 99.85 M | -0.2219 | -5 | 188 | 792.66 |
| CATX | Perspective Therapeutics Inc | 44.80 | 96.16 M | -0.40 | -0.88 | 1.31 K | 58.69 K |
| STXS | Stereotaxis Inc | 123.1236 | 85.17 M | -3.5661 | -2.81 | 34.42 K | 4.24 M |
| WYY | Widepoint Corp | 9.601 | 60.29 M | -0.199 | -2.03 | 4.46 K | 42.82 K |
| DIT | Amcon Distributing Company | 20.8868 | 58.48 M | -0.1909 | -0.91 | 300 | 6.27 K |
| TRT | Trio-Tech International | 9.8912 | 54.38 M | -0.7627 | -7.16 | 176.4 K | 1.74 M |
| WWR | Westwater Resources | 53880.00 | 49.75 M | -1920.00 | -3.44 | 185 | 9.97 M |
| DXR | Daxor Corp | 11.3151 | 49.39 M | -0.5487 | -4.62 | 6.2 K | 70.15 K |
| FSP | Franklin Street Properties | 5.0289 | 43.84 M | -0.044 | -0.87 | 353 K | 1.78 M |
| XPL | Solitario Zinc Corp | 5.00 | 41.94 M | -0.20 | -3.85 | 2.8 K | 14 K |
| AGIG | AGIG | 533.8212 | 36 M | -64.9242 | -10.84 | 412 | 219.93 K |
| COHN | Cohen & CO Inc | 135.5522 | 30.74 M | -6.4113 | -4.52 | 45.6 K | 6.18 M |
| CPHI | China Pharma Holdings | 145.00 | 24.08 M | -6.00 | -3.97 | 581 | 84.25 K |
| REED | Reed's, Inc. | 2579.0129 | 24.07 M | -72.0393 | -2.72 | 46 | 118.63 K |
| CVM | Cel-Sci Corp | 5100.00 | 20.93 M | -150.00 | -2.86 | 13 | 66.3 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.7963 | 19.27 M | -0.0445 | -0.57 | 200 | 1.56 K |
| BRN | Barnwell Industries | 19.683 | 12.31 M | -0.4568 | -2.27 | 11.7 K | 230.29 K |
| CVR | Chicago Rivet & Machine Company | 13.7179 | 9.52 M | -0.2127 | -1.53 | 100 | 1.37 K |
| TOVX | Theriva Biologics Inc | 59477.4805 | 7.34 M | -3148.8086 | -5.03 | 8 | 475.82 K |
| AMS | American Shared Hospital Services | 5.76 | 7.25 M | -0.24 | -4 | 3.2 K | 18.43 K |
| OPTT | Ocean Power Tech Inc | 2774.00 | 6.16 M | -218.00 | -7.29 | 95.22 K | 264.14 M |
| MPU | Mega Matrix Corp | 3.7194 | 4.38 M | -0.1781 | -4.57 | 103 K | 383.1 K |
| TPHS | Trinity Pl Hlds Inc | 15.7841 | 1.93 M | -0.3983 | -2.46 | 80.44 K | 1.27 M |
| IPB | Merrill Lynch & Company | 7.0584 | -0.0581 | -0.82 | 700 | 4.94 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 84.51 | 97.61 M | -1.35 | -1.57 | 2.1 K | 177.13 K |
| RSG | Rocky Shore Gold Ltd. | 64.2001 | -7.80 | -10.83 | 3.79 K | 243.64 K | |
| LINE | Linear Minerals Corp. | 765.70 | -74.10 | -8.82 | 203 | 155.44 K | |
| MBL | Mabel Ventures Inc | 3.07 | -0.22 | -6.69 | 1.21 M | 3.71 M | |
| NP | NorthPalm Capital Corp | 108.4999 | -5.25 | -4.62 | 715 | 77.58 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 74.95 | 621.72 B | -0.93 | -1.23 | 269.57 K | 20.2 M |
| SI | Silver | 12.95 | 1.03 B | -0.20 | -1.52 | 38.26 K | 495.47 K |
| CC | Cocoa | 2003.00 | -56.00 | -2.72 | 10.47 K | 20.97 M | |
| KC | Coffee | 111.40 | -2.80 | -2.45 | 13.67 K | 1.52 M | |
| CT | Cotton | 60.75 | -1.25 | -2.02 | 628 | 38.15 K | |
| BZ | Brent Crude | 75.18 | -1.14 | -1.49 | 96.5 K | 7.26 M | |
| HE | Lean Hogs | 73.15 | -0.95 | -1.28 | 11.88 K | 869.31 K | |
| CL | Crude Oil | 74.95 | -0.93 | -1.23 | 269.57 K | 20.2 M | |
| HG | Copper | 3.5225 | -0.033 | -0.93 | 12.93 K | 45.55 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5106.2598 | 5.72 T | -125.7002 | -2.4 | 48.29 M | 246.6 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.2807 | 3.88 T | -0.5181 | -2.38 | 87 M | 1.85 B |
| AMZN | Amazon.com Inc | 4.2005 | 2.89 T | -0.1085 | -2.52 | 465.15 M | 1.95 B |
| WMT | Walmart Inc. | 10.5934 | 1 T | -0.2376 | -2.19 | 79.93 M | 846.71 M |
| AMD | Advanced Micro Devices | 14.73 | 959.94 B | -0.85 | -5.46 | 56.26 M | 828.69 M |
| MU | Micron Technology | 11.84 | 903.37 B | -0.9168 | -7.19 | 46.79 M | 554.03 M |
| ASML | ASML Holding N.V. ADR | 28.2635 | 577.02 B | -0.5556 | -1.93 | 3.29 M | 92.88 M |
| COST | Costco Wholesale | 40.7614 | 483.99 B | -0.8629 | -2.07 | 6.3 M | 256.87 M |
| CSCO | Cisco Systems Inc | 19.0957 | 402.18 B | -0.1544 | -0.8 | 75.71 M | 1.45 B |
| INTC | Intel Corp | 14.5017 | 325.28 B | -0.3021 | -2.04 | 86.32 M | 1.25 B |
| AMAT | Applied Materials | 15.9655 | 302.32 B | -0.1108 | -0.69 | 43.39 M | 692.76 M |
| LRCX | Lam Research Corp | 4.8418 | 292.56 B | -0.1163 | -2.35 | 34.51 M | 167.09 M |
| AZN | Astrazeneca Plc ADR | 23.1545 | 285.96 B | -1.1953 | -4.91 | 2.71 M | 62.77 M |
| TXN | Texas Instruments | 22.393 | 285.68 B | -0.5105 | -2.23 | 17.79 M | 398.4 M |
| AMGN | Amgen Inc | 37.9874 | 252.64 B | -0.6764 | -1.75 | 16.58 M | 629.77 M |
| GILD | Gilead Sciences Inc | 12.8736 | 208.31 B | -0.2245 | -1.71 | 29.91 M | 385.06 M |
| KLAC | K L A-Tencor Corp | 31.6294 | 204.96 B | -0.3438 | -1.08 | 5.29 M | 167.33 M |
| ADI | Analog Devices | 23.021 | 198.33 B | -0.5236 | -2.22 | 4.3 M | 98.94 M |
| PEP | Pepsico Inc | 38.359 | 193.86 B | -0.8493 | -2.17 | 10.34 M | 396.57 M |
| VZ | Verizon Communications Inc | 14.9792 | 192.93 B | -0.2897 | -1.9 | 19.03 M | 285.09 M |
| QCOM | Qualcomm Inc | 26.9033 | 189.54 B | -0.2365 | -0.87 | 42.78 M | 1.15 B |
| TMUS | T-Mobile US | 56.4813 | 181.17 B | -0.3028 | -0.53 | 1.04 M | 58.74 M |
| MRVL | Marvell Technology Inc | 15.8349 | 147.97 B | -0.1704 | -1.06 | 19.64 M | 311.03 M |
| STX | Seagate Technology | 12.0846 | 125.14 B | -0.1718 | -1.4 | 9.85 M | 118.98 M |
| SBUX | Starbucks Corporation | 10.9689 | 122.29 B | -0.212 | -1.9 | 48.66 M | 533.75 M |
| ADP | Automatic Data Processing, Inc. | 24.744 | 121.55 B | -0.4241 | -1.69 | 6.5 M | 160.92 M |
| WDC | Western Digital Cp | 13.5412 | 116.49 B | -0.1502 | -1.1 | 4.76 M | 64.43 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.6769 | 116.12 B | -0.4904 | -2.43 | 2.19 M | 43.01 M |
| CME | CME Group Inc | 53.2713 | 112.93 B | -0.9931 | -1.83 | 6.36 M | 338.7 M |
| MAR | Marriot International | 32.9227 | 109.35 B | -1.5662 | -4.54 | 7.58 M | 249.49 M |
| REGN | Regeneron Pharmaceuticals | 15.9125 | 98.4 B | -0.4867 | -2.97 | 860.4 K | 13.69 M |
| CSX | CSX Corp | 3.7588 | 97.07 B | -0.1641 | -4.18 | 88.09 M | 331.11 M |
| ADBE | Adobe Systems Inc | 41.19 | 92.84 B | -0.53 | -1.27 | 8.1 M | 333.73 M |
| CDNS | Cadence Design Systems, Inc. | 21.98 | 91.46 B | -0.45 | -2.01 | 7.48 M | 164.46 M |
| INTU | Intuit Inc | 26.0012 | 90.91 B | -0.5384 | -2.03 | 4.37 M | 113.62 M |
| CTAS | Cintas Corp | 7.2141 | 90.34 B | -0.1664 | -2.25 | 7.72 M | 55.7 M |
| MNST | Monster Beverage Cp | 3.4825 | 89.27 B | -0.0992 | -2.77 | 16.98 M | 59.13 M |
| SNPS | Synopsys Inc | 25.60 | 88.67 B | -0.95 | -3.58 | 1.07 M | 27.42 M |
| CMCSA | Comcast Corporation | 8.5244 | 88.06 B | -0.4167 | -4.66 | 116.03 M | 989.11 M |
| MDLZ | Mondelez Intl Inc | 20.5009 | 84.25 B | -0.8583 | -4.02 | 29.08 M | 596.14 M |
| ROST | Ross Stores Inc | 6.0317 | 76.1 B | -0.1279 | -2.08 | 14.61 M | 88.13 M |
| HON | Honeywell International Inc. Common Stock | 34.9785 | 70.82 B | -0.8595 | -2.4 | 10.31 M | 360.69 M |
| MPWR | Monolithic Power Sys | 14.1064 | 70.59 B | -0.4443 | -3.05 | 258.1 K | 3.64 M |
| AEP | American Electric Power Company | 20.8532 | 70.19 B | -0.6839 | -3.18 | 4.52 M | 94.17 M |
| KMB | Kimberly-Clark Corp | 44.4308 | 65.78 B | -0.4082 | -0.91 | 5.02 M | 223.13 M |
| FAST | Fastenal Company | 3.5499 | 63.73 B | -0.1118 | -3.05 | 18.31 M | 65.01 M |
| NDAQ | Nasdaq Inc | 8.1617 | 60.73 B | -0.4221 | -4.92 | 9.62 M | 78.56 M |
| PCAR | Paccar Inc | 19.7991 | 55.98 B | -1.1922 | -5.68 | 15.19 M | 300.84 M |
| GRMN | Garmin Ltd | 44.7336 | 55.15 B | -0.8428 | -1.85 | 5.33 M | 238.28 M |
| IDXX | Idexx Laboratories | 24.435 | 54.99 B | -0.15 | -0.61 | 554.7 K | 13.55 M |
| ADSK | Autodesk Inc | 43.63 | 54.23 B | -0.54 | -1.22 | 6.8 M | 296.73 M |
| EBAY | Ebay Inc | 12.3304 | 52.74 B | -0.1979 | -1.58 | 76.32 M | 941.11 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.4709 | 51.32 B | -0.0387 | -0.59 | 4.31 M | 27.89 M |
| FITB | Fifth Third Bancorp | 21.1007 | 48.71 B | -0.5959 | -2.75 | 5.43 M | 114.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.5923 | 48.52 B | -0.8624 | -2.13 | 6.08 M | 240.78 M |
| MSTR | Strategy | 8.558 | 48.43 B | -0.237 | -2.69 | 4.45 M | 38.08 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.7485 | 47.36 B | -0.5197 | -2.14 | 148.8 K | 3.53 M |
| ROP | Roper Industries | 53.0425 | 47.33 B | -1.6215 | -2.97 | 678.2 K | 35.97 M |
| EXC | Exelon Corp | 24.5573 | 47.22 B | -1.2262 | -4.76 | 16.78 M | 412.02 M |
| COHR | Coherent Inc | 11.8101 | 45.71 B | -0.4379 | -3.58 | 644.6 K | 7.61 M |
| TTWO | Take-Two Interactive Software | 19.5487 | 42.44 B | -0.30 | -1.51 | 1.31 M | 25.53 M |
| TER | Teradyne Inc | 14.8414 | 41.18 B | -0.5061 | -3.3 | 6 M | 89.04 M |
| PAYX | Paychex Inc | 22.2857 | 41 B | -0.2637 | -1.17 | 5.14 M | 114.53 M |
| BIIB | Biogen Inc | 58.19 | 37.03 B | -0.82 | -1.39 | 8.33 M | 484.73 M |
| NTAP | Netapp Inc | 22.2799 | 36.55 B | -0.5432 | -2.38 | 9.99 M | 222.67 M |
| UAL | United Airlines Holdings Inc | 43.5403 | 36.14 B | -1.5523 | -3.44 | 11.9 M | 517.96 M |
| VOD | Vodafone Grp Plc ADR | 11.5957 | 35.89 B | -0.6518 | -5.32 | 2.04 M | 23.63 M |
| ACGL | Arch Capital Grp Ltd | 7.6019 | 35.56 B | -0.0835 | -1.09 | 8.39 M | 63.76 M |
| ERIC | Ericsson ADR | 10.2739 | 34.38 B | -0.2973 | -2.81 | 6.59 M | 67.68 M |
| ESLT | Elbit Systems Ltd | 28.0826 | 33.89 B | -1.0459 | -3.59 | 34.9 K | 980.08 K |
| STLD | Steel Dynamics Inc | 13.9059 | 33.72 B | -0.9242 | -6.23 | 7.89 M | 109.74 M |
| MCHP | Microchip Technology | 10.7368 | 33.71 B | -0.0722 | -0.67 | 5.81 M | 62.39 M |
| FISV | Fiserv Inc | 12.1709 | 32.72 B | -0.9191 | -7.02 | 17.52 M | 213.25 M |
| NTRS | Northern Trust Corp | 39.2358 | 32.18 B | -0.6759 | -1.69 | 2.12 M | 83.27 M |
| HBAN | Huntington Bcshs | 10.0154 | 31.7 B | -0.1079 | -1.07 | 6.1 M | 61.08 M |
| WTW | Weight Watchers International, Inc | 74.724 | 30.32 B | -0.9539 | -1.26 | 259.8 K | 19.41 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.2391 | 29.98 B | -0.2881 | -2.3 | 2.35 M | 28.77 M |
| CINF | Cincinnati Financial | 21.0373 | 29.21 B | -0.4553 | -2.12 | 1.14 M | 24.07 M |
| FLEX | Flextronics Intl Ltd | 8.1175 | 28.86 B | -0.2328 | -2.79 | 18.54 M | 150.48 M |
| ON | On Semiconductor | 11.15 | 28.7 B | -0.38 | -3.3 | 9.02 M | 100.57 M |
| CTSH | Cognizant Tech Sol | 18.0096 | 28.5 B | -0.1389 | -0.77 | 9.56 M | 172.19 M |
| VRSN | Verisign Inc | 25.8232 | 28.03 B | -0.5619 | -2.13 | 4.51 M | 116.43 M |
| TCOM | Trip.com Group Ltd ADR | 9.9092 | 27.21 B | -0.3579 | -3.49 | 3.38 M | 33.54 M |
| DLTR | Dollar Tree Inc | 12.7167 | 26.51 B | -0.7166 | -5.33 | 7.2 M | 91.61 M |
| CASY | Casey's General Stor | 21.2517 | 26.12 B | -0.5566 | -2.55 | 513.28 K | 10.91 M |
| INSM | Insmed Inc | 6.90 | 25.9 B | -0.20 | -2.82 | 795.6 K | 5.49 M |
| EXPD | Expeditors Intl | 35.5998 | 25.26 B | -0.7803 | -2.14 | 1.94 M | 68.94 M |
| AXON | Axon Enterprise Inc | 14.06 | 25.01 B | -0.70 | -4.74 | 6.9 M | 97.07 M |
| PFG | Principal Financial Group Inc | 32.1854 | 23.99 B | -0.8092 | -2.45 | 1.93 M | 62.02 M |
| VTRS | Viatris Inc | 13.5027 | 23.74 B | -1.0212 | -7.03 | 7.07 M | 95.41 M |
| ENTG | Entegris Inc | 10.6278 | 23.41 B | -0.3543 | -3.23 | 2.12 M | 22.51 M |
| TROW | T Rowe Price Group | 27.7183 | 23.09 B | -0.5853 | -2.07 | 2.45 M | 68.03 M |
| RGLD | Royal Gold Inc | 20.335 | 21.57 B | -0.6155 | -2.94 | 616.8 K | 12.54 M |
| PTC | Ptc Inc | 17.47 | 21.32 B | -0.43 | -2.4 | 6.15 M | 107.5 M |
| JBHT | J B Hunt Transport | 22.7431 | 21.22 B | -0.4765 | -2.05 | 2.26 M | 51.29 M |
| SWKS | Skyworks Solutions | 6.3327 | 21.17 B | -0.2922 | -4.41 | 5.23 M | 33.1 M |
| ALNY | Alnylam Pharmaceuticals | 25.22 | 20.98 B | -0.35 | -1.37 | 628.7 K | 15.86 M |
| EVRG | Evergy Inc | 11.0734 | 20.35 B | -0.2949 | -2.59 | 1.42 M | 15.78 M |
| WWD | Woodward Inc | 25.5223 | 19.6 B | -0.9025 | -3.42 | 663.85 K | 16.94 M |
| SBAC | SBA Communications | 31.6875 | 19.48 B | -0.5688 | -1.76 | 1 M | 31.71 M |
| LNT | Alliant Energy Corp | 9.7565 | 18.95 B | -0.0533 | -0.54 | 1.5 M | 14.61 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2113 | 2.1 T | -0.4133 | -6.24 | 28.88 M | 179.37 M |
| LLY | Eli Lilly and Company | 33.1354 | 1.27 T | -1.0169 | -2.98 | 8.37 M | 277.19 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.91 | 1.26 T | -0.86 | -1.18 | 1.79 M | 129.08 M |
| WMT | Walmart Stores | 10.6188 | 1 T | -0.2381 | -2.19 | 79.93 M | 848.74 M |
| JPM | JP Morgan Chase & Company | 27.4941 | 910.4 B | -0.7423 | -2.63 | 51.2 M | 1.41 B |
| XOM | Exxon Mobil Corporation | 49.712 | 692.57 B | -2.5692 | -4.91 | 45.38 M | 2.26 B |
| JNJ | Johnson & Johnson | 35.1793 | 682.52 B | -0.329 | -0.93 | 23.32 M | 820.35 M |
| MA | Mastercard Inc | 14.4653 | 568.53 B | -0.2169 | -1.48 | 36.32 M | 525.36 M |
| CVX | Chevron Corp | 42.0862 | 422.1 B | -1.7275 | -3.94 | 17.05 M | 717.58 M |
| KO | Coca-Cola Company | 14.9317 | 419.18 B | -0.3015 | -1.98 | 29.33 M | 437.89 M |
| ORCL | Oracle Corporation | 16.3328 | 396.29 B | -0.4652 | -2.77 | 41.58 M | 679.08 M |
| PG | Procter & Gamble Company | 38.7376 | 389.46 B | -0.2601 | -0.67 | 22.06 M | 854.64 M |
| UNH | Unitedhealth Group Inc | 39.0834 | 363.01 B | -0.7784 | -1.95 | 8.7 M | 340.15 M |
| MRK | Merck & Company | 25.7168 | 362.27 B | -0.6977 | -2.64 | 22.88 M | 588.33 M |
| BAC | Bank of America Corporation | 32.6182 | 348.53 B | -0.4834 | -1.46 | 51.48 M | 1.68 B |
| HD | Home Depot | 23.1356 | 347.46 B | -0.459 | -1.95 | 35.16 M | 813.55 M |
| GE | General Electric Company | 121.7922 | 343.29 B | -2.742 | -2.2 | 13.05 M | 1.59 B |
| HSBC | HSBC Holdings Plc ADR | 34.8152 | 304.63 B | -0.6003 | -1.7 | 2.56 M | 89.2 M |
| NVS | Novartis Ag ADR | 23.8674 | 302.65 B | -0.3523 | -1.45 | 4.49 M | 107.06 M |
| MS | Morgan Stanley | 42.6953 | 296.05 B | -0.9003 | -2.07 | 21.9 M | 935.02 M |
| RY | Royal Bank of Canada | 25.055 | 280.54 B | -0.7086 | -2.75 | 741.5 K | 18.58 M |
| SHEL | Royal Dutch Shell Plc ADR | 79.47 | 279.28 B | -1.63 | -2.01 | 2.2 M | 174.69 M |
| CAT | Caterpillar Inc | 48.5695 | 276.97 B | -1.371 | -2.75 | 11.73 M | 569.58 M |
| SAP | SAP Ag ADR | 38.9706 | 270.15 B | -1.4299 | -3.54 | 2.57 M | 100.12 M |
| RTX | Raytheon Technologies | 30.4495 | 267.68 B | -0.3027 | -0.98 | 14.8 M | 450.68 M |
| GS | Goldman Sachs Group | 142.9925 | 263.51 B | -5.892 | -3.96 | 22.69 M | 3.24 B |
| TMO | Thermo Fisher Scientific Inc | 49.7072 | 259.15 B | -0.5204 | -1.04 | 4.83 M | 239.98 M |
| BML-PH | Bank of America Corporation | 9.0503 | 258.48 B | -0.0509 | -0.56 | 21 K | 190.06 K |
| WFC | Wells Fargo & Company | 20.2086 | 257.44 B | -0.5525 | -2.66 | 30.41 M | 614.51 M |
| TM | Toyota Motor Corp Ltd | 77.7919 | 246.97 B | -2.0165 | -2.53 | 1.26 M | 97.92 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.8418 | 244.81 B | -0.0753 | -1.27 | 2.87 M | 16.77 M |
| BML-PL | Bank of America Corporation | 8.4254 | 234.81 B | -0.075 | -0.88 | 13 K | 109.53 K |
| IBM | International Business Machines | 61.0019 | 231.24 B | -0.8218 | -1.33 | 17.6 M | 1.07 B |
| BML-PJ | Bank of America Corporation | 8.6895 | 228.26 B | -0.1026 | -1.17 | 6.4 K | 55.61 K |
| AXP | American Express Company | 45.1797 | 213.28 B | -1.1021 | -2.38 | 14.06 M | 635.21 M |
| C | Citigroup Inc | 323.9662 | 205.34 B | -9.4865 | -2.84 | 7.73 M | 2.5 B |
| BHP | BHP Billiton Ltd ADR | 21.831 | 204.61 B | -1.2356 | -5.36 | 6.35 M | 138.68 M |
| DIS | Walt Disney Company | 27.9458 | 204.15 B | -0.697 | -2.43 | 15.44 M | 431.52 M |
| TD | Toronto Dominion Bank | 15.1489 | 202.17 B | -0.513 | -3.28 | 1.42 M | 21.47 M |
| TTE | Totalenergies Se ADR | 16.1907 | 196.61 B | -0.3503 | -2.12 | 3.17 M | 51.27 M |
| APH | Amphenol Corp | 3.8235 | 196.6 B | -0.0751 | -1.93 | 11.39 M | 43.54 M |
| MCD | McDonald's Corporation | 29.0895 | 193.63 B | -0.858 | -2.87 | 17.24 M | 501.46 M |
| BLK | Blackrock Inc | 103.9418 | 187.87 B | -2.1367 | -2.01 | 553.9 K | 57.57 M |
| ABT | Abbott Laboratories | 16.01 | 185.75 B | -0.3791 | -2.31 | 18.8 M | 300.94 M |
| DE | Deere & Company | 42.2051 | 183.02 B | -1.1508 | -2.65 | 8.51 M | 359.36 M |
| UNP | Union Pacific Corp | 20.2787 | 180.72 B | -0.4576 | -2.21 | 18.18 M | 368.76 M |
| WELL | Welltower Inc | 15.7897 | 179.68 B | -0.1101 | -0.69 | 1.48 M | 23.35 M |
| NVO | Novo Nordisk A/S ADR | 8.2334 | 179.24 B | -0.2344 | -2.77 | 117.7 K | 969.07 K |
| CRM | Salesforce.com Inc | 10.3407 | 179.06 B | -0.3843 | -3.58 | 6.85 M | 70.84 M |
| NEE | Nextera Energy | 8.7891 | 178.88 B | -0.3043 | -3.35 | 15.3 M | 134.46 M |
| SAN | Banco Santander ADR | 5.7264 | 174.89 B | -0.2078 | -3.5 | 920.2 K | 5.27 M |
| COP | ConocoPhillips | 33.0128 | 168.26 B | -1.0008 | -2.94 | 24.67 M | 814.56 M |
| PFE | Pfizer Inc | 10.039 | 164.33 B | -0.2619 | -2.54 | 70.09 M | 703.6 M |
| DHR | Danaher Corp | 15.0246 | 163.21 B | -0.4069 | -2.64 | 8.66 M | 130.09 M |
| SCHW | The Charles Schwab Corp | 15.1779 | 158.61 B | -0.3785 | -2.43 | 20.13 M | 305.54 M |
| SONY | Sony Group Corp ADR | 8.2901 | 155.69 B | -0.1533 | -1.82 | 10.22 M | 84.71 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.3856 | 152.85 B | -0.1367 | -1.6 | 158.35 K | 1.33 M |
| TJX | TJX Companies | 5.3711 | 149.57 B | -0.1654 | -2.99 | 30.45 M | 163.55 M |
| T | American Telephone and Telegraph Inc. | 9.377 | 149.42 B | -0.1243 | -1.31 | 47.8 M | 448.25 M |
| ACN | Accenture Plc | 28.8995 | 147.65 B | -0.4554 | -1.55 | 3.29 M | 94.94 M |
| SCCO | Southern Copper Corp | 16.7492 | 143.53 B | -0.2995 | -1.76 | 10.08 M | 168.88 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.3771 | 142.56 B | -0.2856 | -3.3 | 2.3 M | 19.27 M |
| UL | Unilever Plc ADR | 19.5917 | 142.19 B | -0.7311 | -3.6 | 877.25 K | 17.19 M |
| CB | Chubb Ltd | 34.3419 | 142.04 B | -1.147 | -3.23 | 3.85 M | 132.07 M |
| LMT | Lockheed Martin Corp | 57.4916 | 139.55 B | -0.7546 | -1.3 | 6.12 M | 351.93 M |
| ETN | Eaton Corp | 29.1519 | 139.49 B | -0.5564 | -1.87 | 4.55 M | 132.56 M |
| PGR | Progressive Corp | 11.2226 | 136.43 B | -0.1613 | -1.42 | 7.45 M | 83.66 M |
| BA | Boeing Company | 75.4701 | 135.94 B | -2.569 | -3.29 | 10.48 M | 790.95 M |
| SPGI | S&P Global Inc | 43.4173 | 135.82 B | -0.9497 | -2.14 | 4.73 M | 205.48 M |
| RIO | Rio Tinto Plc ADR | 21.1044 | 135.45 B | -1.3649 | -6.07 | 2.13 M | 44.88 M |
| HDB | Hdfc Bank Ltd ADR | 3.2838 | 132.25 B | -0.1533 | -4.46 | 18.25 M | 59.93 M |
| BTI | British American Tobacco Industries ADR | 11.5506 | 131.15 B | -0.2301 | -1.95 | 434.8 K | 5.02 M |
| MO | Altria Group | 23.3638 | 129.62 B | -0.3673 | -1.55 | 18.83 M | 439.84 M |
| MDT | Medtronic Inc | 32.6549 | 129.18 B | -0.4489 | -1.36 | 12.08 M | 394.41 M |
| LOW | Lowe's Companies | 20.3233 | 127.62 B | -0.1935 | -0.94 | 16.92 M | 343.89 M |
| BMY | Bristol-Myers Squibb Company | 14.8031 | 127.39 B | -0.8629 | -5.51 | 17.66 M | 261.38 M |
| PLD | Prologis Inc | 29.6851 | 124.99 B | -0.1897 | -0.63 | 1.51 M | 44.76 M |
| MCK | Mckesson Corp | 49.9776 | 124.35 B | -0.8645 | -1.7 | 2.97 M | 148.42 M |
| IBN | Icici Bank Ltd ADR | 6.5625 | 123.47 B | -0.3447 | -4.99 | 22.09 M | 144.96 M |
| MFG | Mizuho Financial Group ADR | 6.1994 | 122.17 B | -0.1048 | -1.66 | 89.5 K | 554.85 K |
| PH | Parker-Hannifin Corp | 48.5238 | 120.81 B | -0.7174 | -1.46 | 2.35 M | 114.16 M |
| BMO | Bank of Montreal | 27.3872 | 120.2 B | -0.8711 | -3.08 | 544.2 K | 14.9 M |
| SYK | Stryker Corp | 51.5211 | 118.92 B | -1.3288 | -2.51 | 2.86 M | 147.2 M |
| BP | BP Plc ADR | 25.7058 | 118.02 B | -0.6127 | -2.33 | 6.15 M | 158.21 M |
| NEM | Newmont Mining Corp | 28.5994 | 117.05 B | -1.1917 | -4 | 15.02 M | 429.7 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.2069 | 116.64 B | -0.495 | -6.43 | 20.91 M | 150.69 M |
| COF | Capital One Financial Corp | 53.7617 | 116.46 B | -0.9394 | -1.72 | 6.29 M | 338.02 M |
| CVS | CVS Corp | 23.4385 | 114.88 B | -0.5666 | -2.36 | 17.36 M | 406.9 M |
| BNS | Bank of Nova Scotia | 19.8739 | 112.94 B | -0.4922 | -2.42 | 358.1 K | 7.12 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.2669 | 108.38 B | -0.9221 | -6.99 | 9.19 M | 112.76 M |
| SO | Southern Company | 14.877 | 107.66 B | -0.209 | -1.39 | 9.1 M | 135.44 M |
| ENB | Enbridge Inc | 7.3516 | 107.23 B | -0.1786 | -2.37 | 599.4 K | 4.41 M |
| CM | Canadian Imperial Bank of Commerce | 14.8792 | 105.36 B | -0.4546 | -2.96 | 657.2 K | 9.78 M |
| VLO | Valero Energy Corp | 39.1238 | 104.57 B | -0.9139 | -2.28 | 16.81 M | 657.54 M |
| GLW | Corning Inc | 16.015 | 102.94 B | -0.2168 | -1.34 | 29.46 M | 471.84 M |
| GSK | Glaxosmithkline Plc ADR | 20.0445 | 101.51 B | -0.5477 | -2.66 | 4.28 M | 85.73 M |
| CNQ | Canadian Natural Resources | 9.0951 | 101.24 B | -0.2323 | -2.49 | 9.55 M | 86.89 M |
| EQNR | Equinor ASA ADR | 12.2428 | 101.21 B | -0.5842 | -4.55 | 1.39 M | 17.02 M |
| DUK | Duke Energy Corp | 22.2854 | 100.26 B | -0.1396 | -0.62 | 6.37 M | 142.06 M |
| GD | General Dynamics Corp | 52.5131 | 98.11 B | -1.5954 | -2.95 | 3.23 M | 169.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.40 | -10.53 | 2.5 K | 8.5 K | |
| TLO | Talon Metals Corp | 10.4667 | -1.0921 | -9.45 | 1.7 K | 17.79 K | |
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.4685 | -9.09 | 125 | 585.68 | |
| TC | Tucows Inc | 5.00 | -0.48 | -8.76 | 450 | 2.25 K | |
| IFP | Interfor Corp | 7.7566 | -0.695 | -8.22 | 13.6 K | 105.49 K | |
| ELEF | Silver Elephant Mining Corp | 33.4054 | -2.9767 | -8.18 | 1.97 K | 65.81 K | |
| EFR | Energy Fuels Inc | 110.00 | -9.00 | -7.56 | 6.11 K | 672.32 K | |
| RVX | Resverlogix Corp | 10.5778 | -0.80 | -7.03 | 97.66 K | 1.03 M | |
| TLG | Troilus Gold Corp | 936.00 | -64.00 | -6.4 | 433 | 405.29 K | |
| ALS | Altius Minerals Corp | 16.867 | -1.1362 | -6.31 | 308.16 K | 5.2 M | |
| CFW | Calfrac Well Services Ltd | 450.00 | -28.50 | -5.96 | 8.75 K | 3.94 M | |
| TECK-B | Teck Resources Limited | 33.9401 | -2.0893 | -5.8 | 3.79 M | 128.59 M | |
| TCW | Trican Well | 11.7576 | -0.6812 | -5.48 | 1.82 M | 21.42 M | |
| TXP | Touchstone Exploration Inc | 29.5155 | -1.6435 | -5.27 | 405.82 K | 11.98 M | |
| PSI | Pason Systems Inc | 8.4202 | -0.4486 | -5.06 | 50.89 K | 428.51 K | |
| CF | Canaccord Genuity Group Inc | 4.5643 | -0.2367 | -4.93 | 191.3 K | 873.15 K | |
| JAG | Jaguar Mining Inc | 5894.6519 | -305.0386 | -4.92 | 181.47 K | 1.07 B | |
| GMX | Globex Mining Enterprises Inc | 4.85 | -0.25 | -4.9 | 16.9 K | 81.96 K | |
| CSCI | Cosciens Biopharma Inc | 187200.00 | -9600.00 | -4.88 | 2 | 374.4 K | |
| BLDP | Ballard Power Systems Inc | 5.09 | -0.26 | -4.86 | 234.79 K | 1.2 M | |
| BBD-B | Bombardier Inc Series B | 134.6779 | -6.8084 | -4.81 | 325.1 K | 43.78 M | |
| BBD-A | Bombardier Inc | 158.50 | -8.00 | -4.8 | 119.2 K | 18.89 M | |
| PNP | Pinetree Capital Ltd | 1866.00 | -94.00 | -4.8 | 3.55 K | 6.62 M | |
| TAL | Petrotal Corp | 192.8373 | -9.3193 | -4.61 | 1.69 K | 325.12 K | |
| DSG | Descartes Sys | 4.36 | -0.21 | -4.6 | 137.03 K | 597.46 K | |
| FM | First Quantum Minerals Ltd | 17.6756 | -0.8478 | -4.58 | 2.66 M | 47.06 M | |
| USA | Americas Silver Corp | 50.10 | -2.40 | -4.57 | 4.17 K | 208.92 K | |
| ET | Evertz Technologies Ltd | 4.5411 | -0.2167 | -4.55 | 28 K | 127.15 K | |
| ERD | Erdene Resource Development Corp | 9.00 | -0.42 | -4.46 | 33.72 K | 303.45 K | |
| BU | Burcon Nutrascience Corp | 53.7634 | -2.4814 | -4.41 | 3.42 K | 183.6 K | |
| GDC | Genesis Land J | 5.3445 | -0.2449 | -4.38 | 103.85 K | 555.03 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.9549 | -0.3459 | -4.17 | 500 | 3.98 K | |
| RCI-A | Rogers Communications Inc | 28.6577 | -1.2451 | -4.16 | 7.7 K | 220.52 K | |
| RCH | Richelieu Hardware Ltd | 6.3415 | -0.2741 | -4.14 | 16.11 K | 102.16 K | |
| PAAS | Pan American Silver Corp | 21.5584 | -0.9282 | -4.13 | 148.45 K | 3.2 M | |
| URE | Ur-Energy Inc | 3.50 | -0.15 | -4.11 | 875.62 K | 3.06 M | |
| ELD | Eldorado Gold | 22.451 | -0.9615 | -4.11 | 3.97 M | 89.21 M | |
| MG | Magna International Inc | 13.1368 | -0.5606 | -4.09 | 1.43 M | 18.8 M | |
| CLS | Celestica Inc Sv | 5.92 | -0.25 | -4.05 | 845.1 K | 5 M | |
| S | Sherritt Intl Rv | 13.4177 | -0.5597 | -4 | 1.22 M | 16.34 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0097 | -0.1652 | -3.96 | 190.49 K | 763.79 K | |
| BN | Brookfield Corporation | 6.0506 | -0.2483 | -3.94 | 6.37 M | 38.55 M | |
| ATS | Ats Corp | 7.59 | -0.30 | -3.8 | 847.6 K | 6.43 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7279 | -0.2658 | -3.8 | 303.86 K | 2.04 M | |
| CAS | Cascades Inc | 6.4529 | -0.251 | -3.74 | 344.75 K | 2.22 M | |
| MRC | Morguard Corp | 39.0346 | -1.5096 | -3.72 | 1.42 K | 55.23 K | |
| TKO | Taseko Mines Ltd | 4.68 | -0.18 | -3.7 | 612 K | 2.86 M | |
| NOA | North American Construction Group Ltd | 16.0074 | -0.6144 | -3.7 | 1.1 K | 17.61 K | |
| EDR | Endeavour Silver Corp | 4.5365 | -0.1727 | -3.67 | 224.12 K | 1.02 M | |
| LAM | Laramide Resources Ltd | 9.72 | -0.37 | -3.67 | 190.8 K | 1.85 M | |
| QBR-B | Quebecor Inc | 7.0376 | -0.2663 | -3.65 | 276.4 K | 1.95 M | |
| CP | Canadian Pacific Kansas City Ltd | 12.6603 | -0.4747 | -3.61 | 8.12 M | 102.86 M | |
| WPM | Wheaton Precious Metals Corp | 11.5891 | -0.425 | -3.54 | 1.56 M | 18.05 M | |
| EDV | Endeavour Mining Corp | 74.3693 | -2.7126 | -3.52 | 6.93 K | 515.38 K | |
| TCL-A | Transcontinental Inc | 7.6261 | -0.2712 | -3.43 | 109.53 K | 835.26 K | |
| HWX | Headwater Exploration Inc | 8.5543 | -0.3017 | -3.41 | 213.3 K | 1.82 M | |
| BHC | Bausch Health Companies Inc | 15.8594 | -0.5589 | -3.4 | 1.14 M | 18.13 M | |
| TRZ | Transat At Inc | 31.1907 | -1.099 | -3.4 | 132.78 K | 4.14 M | |
| VGZ | Vista Gold Corp | 4.85 | -0.17 | -3.39 | 16.05 K | 77.84 K | |
| ADEN | Adentra Inc | 3.9585 | -0.1387 | -3.39 | 9.46 K | 37.43 K | |
| DR | Medical Facilities Corp | 3.0089 | -0.1047 | -3.36 | 44.19 K | 132.97 K | |
| SLR | Solitario Zinc Corp | 5.22 | -0.18 | -3.33 | 300 | 1.57 K | |
| ESI | Ensign Energy Services Inc | 4.5906 | -0.1559 | -3.28 | 558.31 K | 2.56 M | |
| WPRT | Westport Fuel Systems Inc | 93.10 | -3.15 | -3.27 | 2.71 K | 251.93 K | |
| AETR | Aetherion Technologies Inc. | 93.10 | -3.15 | -3.27 | 2.71 K | 251.93 K | |
| IMO | Imperial Oil | 35.2577 | -1.1882 | -3.26 | 830.68 K | 29.29 M | |
| IFC | Intact Financial Corp | 28.9008 | -0.9732 | -3.26 | 80 K | 2.31 M | |
| CCO | Cameco Corp | 34.506 | -1.1499 | -3.22 | 3.55 M | 122.35 M | |
| WFG | West Fraser Timber CO Ltd | 15.9811 | -0.5238 | -3.17 | 111.8 K | 1.79 M | |
| MEQ | Mainstreet Eq J | 17.0595 | -0.5587 | -3.17 | 21.3 K | 363.37 K | |
| ATRL | Atkinsrealis Group Inc | 30.3187 | -0.9924 | -3.17 | 221.26 K | 6.71 M | |
| ABX | Barrick Mining Corp | 24.5149 | -0.7853 | -3.1 | 3.57 M | 87.56 M | |
| TFII | Tfi International Inc | 7.2449 | -0.2319 | -3.1 | 124.52 K | 902.1 K | |
| SSRM | Ssr Mining Inc | 34.8416 | -1.0726 | -2.99 | 88.1 K | 3.07 M | |
| BCE-PF | BCE Inc Pref AF | 8.802 | -0.2686 | -2.96 | 7.57 K | 66.6 K | |
| CJT | Cargojet Inc | 6.0755 | -0.1837 | -2.93 | 2.7 K | 16.39 K | |
| BBD-PB | Bombardier Inc Pref B | 5.1695 | -0.1556 | -2.92 | 10.43 K | 53.92 K | |
| SJ | Stella Jones Inc | 9.0607 | -0.2721 | -2.92 | 36.4 K | 329.81 K | |
| WJX | Wajax Corp | 8.4801 | -0.2538 | -2.91 | 84.9 K | 719.97 K | |
| QTRH | Quarterhill Inc | 3.0961 | -0.0925 | -2.9 | 990.73 K | 3.07 M | |
| AC | Air Canada | 13.49 | -0.40 | -2.88 | 32.17 K | 433.97 K | |
| CCA | Cogeco Communications Inc | 27.5021 | -0.8077 | -2.85 | 113.08 K | 3.11 M | |
| CGI | CDN General Inv | 14.6395 | -0.4292 | -2.85 | 14.76 K | 216.12 K | |
| T | Telus Corp | 6.0774 | -0.1778 | -2.84 | 4.91 M | 29.82 M | |
| DML | Denison Mines Corp | 9.0613 | -0.2599 | -2.79 | 2.47 M | 22.37 M | |
| MAI | Mining Americas Inc. | 355.00 | -10.00 | -2.74 | 335 | 118.92 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3304 | -0.1976 | -2.62 | 773.91 K | 5.67 M | |
| ESM | Euro Sun Mining Inc | 27.246 | -0.7266 | -2.6 | 8.1 K | 220.67 K | |
| MNO | Meridian Mining UK Societas | 3.80 | -0.10 | -2.56 | 14 K | 53.2 K | |
| WSP | WSP Global Inc | 9.6069 | -0.2528 | -2.56 | 9.77 K | 93.83 K | |
| EQB | EQB Inc | 11.0275 | -0.2874 | -2.54 | 2.4 K | 26.47 K | |
| HBM | Hudbay Minerals Inc | 24.0677 | -0.6242 | -2.53 | 2.96 M | 71.3 M | |
| FTT | Finning Intl | 17.5608 | -0.4542 | -2.52 | 322.23 K | 5.66 M | |
| MRE | Martinrea International Inc | 13.1246 | -0.3348 | -2.49 | 153.23 K | 2.01 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.5345 | -0.5747 | -2.49 | 338.57 K | 7.63 M | |
| PBH | Premium Brands Holdings Corp | 5.1818 | -0.132 | -2.48 | 46.03 K | 238.52 K | |
| TOT | Total Energy Services Inc | 6.219 | -0.157 | -2.46 | 93.44 K | 581.12 K | |
| OVV | Ovintiv Inc | 105.0512 | -2.6484 | -2.46 | 782.87 K | 82.24 M | |
| LB | Laurentian Bank | 15.376 | -0.3839 | -2.44 | 191.39 K | 2.94 M | |
| DXT | Dexterra Group Inc | 8.4276 | -0.2101 | -2.43 | 15.82 K | 133.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 59.6093 | 42.77 B | -2.7556 | -4.42 | 2.97 M | 176.77 M |
| BRDCY | Bridgestone Corporation | 6.1261 | 33.02 B | -0.1007 | -1.62 | 5.04 K | 30.88 K |
| LNWO | Light & Wonder, Inc. | 36.07 | 6.2 B | -0.69 | -1.88 | 1.46 M | 52.59 M |
| HOS | Hornbeck Offshore Services, Inc | 39.30 | 1.82 B | -1.68 | -4.1 | 2.25 M | 88.32 M |
| GAMI | GAMCO Investors Inc | 19.3474 | 536.94 M | -0.5559 | -2.79 | 147.45 K | 2.85 M |
| NTPIF | Nam Tai Property Inc. | 12.26 | 262.33 M | -0.31 | -2.47 | 211.3 K | 2.59 M |
| ORBT | Orbit International Corporation | 7.5768 | 8.33 M | -0.0386 | -0.51 | 6.45 K | 48.88 K |
| ITRO | Itronics Inc | 13.00 | 2.87 M | -0.50 | -3.7 | 1.96 K | 25.44 K |
| NXTYQ | Nexity Financial Corporation | 8.75 | 1.16 M | -0.31 | -3.42 | 25.6 K | 223.97 K |
| FCGD | First Colombia Gold Corp | 5000.00 | 978.13 K | -200.001 | -3.85 | 36 | 180 K |
| NEOM | NeoMedia Technologies Inc | 37.50 | 508.84 K | -1.50 | -3.85 | 1.36 K | 51.15 K |
| MJLB | Ultrack Systems Inc | 2200.00 | 424.93 K | -500.00 | -18.52 | 11 | 24.2 K |
| DKAM | Drinks Americas Holdings Ltd | 4125.00 | 278.3 K | -75.00 | -1.79 | 11 | 45.38 K |
| RLBD | Real Brands Inc | 7.80 | 269.06 K | -1.35 | -14.75 | 623 | 4.86 K |
| KUBR | Kuber Resources Corporation | 460.00 | 126.05 K | -60.00 | -11.54 | 3 | 1.38 K |
| REDFY | Rediff.com India Limited | 17.39 | 97.36 K | -2.69 | -13.4 | 1.7 M | 29.54 M |
| ENDO | Thermic Sciences International | 7.20 | 58.79 K | -0.80 | -10 | 2.87 K | 20.69 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 23.29 | 14.07 K | -0.89 | -3.68 | 329.44 K | 7.67 M |
| CDVIQ | Cal Dive International Inc | 15.82 | 9.86 K | -0.78 | -4.7 | 844.4 K | 13.36 M |
| CBRI | CMTSU Liquidation Inc | 7.55 | 8.16 K | -0.36 | -4.55 | 419.8 K | 3.17 M |
| CGLO | Hash Labs Inc | 540.00 | 7.64 K | -50.00 | -8.47 | 17.51 K | 9.46 M |
| CGIP | Celadon Group Inc | 14.4479 | 5.66 K | -1.5753 | -9.83 | 812.4 K | 11.74 M |
| TIXC | Tix Corporation | 4.7616 | 2.36 K | -0.1171 | -2.4 | 29.42 K | 140.09 K |
| TXIC | Tongxin International Ltd | 7.90 | 1.23 K | -0.05 | -0.63 | 6.1 K | 48.19 K |
| CYRNQ | CYRNQ | 123.6001 | 799 | -1.80 | -1.44 | 10.56 K | 1.3 M |
| SPDC | Speed Commerce Inc | 64.00 | 603 | -0.80 | -1.23 | 2.66 K | 170.18 K |
| GFCJ | Guaranty Financial Corporation | 130.4402 | 560 | -4.9786 | -3.68 | 530 | 69.13 K |
| YVRLF | Liquid Media Group Ltd. | 387.99 | 482 | -7.01 | -1.77 | 133 | 51.6 K |
| WDBG | Woodbrook Group Holdings Inc | 48648.6484 | 42 | -1261.2617 | -2.53 | 2 | 97.3 K |
| ESNC | EnSync Inc | 27.50 | 1 | -0.95 | -3.34 | 3.58 K | 98.45 K |
| IZNN | IZON Network Inc | 59.50 | -8.50 | -12.5 | 45 K | 2.68 M | |
| DGTW | DigitalTown Inc | 4.50 | -0.50 | -10 | 14.3 K | 64.35 K | |
| EGDFF | Energold Drilling Corp | 3.13 | -0.291 | -8.51 | 20.5 K | 64.17 K | |
| BAJFF | Camrova Resources Inc | 40.10 | -3.50 | -8.03 | 3.78 K | 151.58 K | |
| ESINQ | ITT Educational Services Inc | 107.42 | -8.52 | -7.35 | 937.7 K | 100.73 M | |
| HOKUQ | Hoku Corporation | 8.90 | -0.49 | -5.22 | 1.88 M | 16.71 M | |
| TXCCQ | TranSwitch Corporation | 13.4386 | -0.7156 | -5.06 | 69.42 K | 932.84 K | |
| ACUS | Acusphere Inc | 17.30 | -0.90 | -4.95 | 45.57 K | 788.34 K | |
| NKRSF | Niko Resources Ltd | 95.9198 | -3.4736 | -3.49 | 87.36 K | 8.38 M | |
| PTRC | Petro River Oil Corp | 4700.00 | -130.00 | -2.69 | 2 | 9.4 K | |
| CBKCQ | Christopher & Banks Corporation | 13.3624 | -0.3598 | -2.62 | 808.3 K | 10.8 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.84 | 16.94 M | -0.48 | -11.11 | 8.56 K | 32.88 K |
| AZR | Azarga Metals Corp | 1795.00 | 367.62 K | -20.00 | -1.1 | 492.25 K | 883.6 M |
| MNC | Magnetic North Acquisition Corp | 3.15 | -1.05 | -25 | 5.17 K | 16.28 K | |
| BEAR | Big Bear Gold Corp. | 13.00 | -3.00 | -18.75 | 14.07 K | 182.94 K | |
| BRON | Bronco Resources Corp. | 100.00 | -20.00 | -16.67 | 72 | 7.2 K | |
| DTWO | D2 Lithium Corp. | 6.00 | -1.00 | -14.29 | 2.07 K | 12.42 K | |
| VLX | Velox Energy Materials Inc. | 8.1052 | -1.2608 | -13.46 | 8.63 K | 69.97 K | |
| KORE | KORE Mining Ltd | 30.00 | -4.50 | -13.04 | 200 | 6 K | |
| EON | EON Lithium Corp. | 84.00 | -12.00 | -12.5 | 294 | 24.7 K | |
| CTA | Centaurus Energy Inc | 285.00 | -40.00 | -12.31 | 179 | 51.02 K | |
| CTH | CoTec Holdings Corp. | 580.00 | -80.00 | -12.12 | 8 | 4.64 K | |
| MBI-H | Med BioGene Inc | 3.10 | -0.40 | -11.43 | 250 | 775 | |
| FMN | Fidelity Minerals Corp | 240.0002 | -30.0001 | -11.11 | 86 | 20.64 K | |
| BM | BC Moly Ltd. | 14.50 | -1.80 | -11.04 | 16.88 K | 244.76 K | |
| TRAN | Clean Energy Transition Inc. | 877.50 | -103.50 | -10.55 | 678 | 594.95 K | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.84 | -10.53 | 2.36 K | 16.83 K | |
| MYID | Killi Ltd | 362.723 | -41.853 | -10.34 | 235 K | 85.24 M | |
| VIS | Visionstate Corp | 4.16 | -0.48 | -10.34 | 313 | 1.3 K | |
| UCU | Ucore Rare Metals Inc | 7.80 | -0.90 | -10.34 | 126.75 K | 988.65 K | |
| BRL-H | Bearclaw Capital Corp | 7.20 | -0.80 | -10 | 3.15 K | 22.68 K | |
| FCI | First Canadian Graphite Inc. | 1620.00 | -180.00 | -10 | 8 | 12.96 K | |
| NIM | Nicola Mining Inc | 11.00 | -1.20 | -9.84 | 300 | 3.3 K | |
| KCC | Kincora Copper Limited | 175.50 | -18.00 | -9.3 | 4.05 K | 710.77 K | |
| CPAU | CopAur Minerals Inc | 400.00 | -40.00 | -9.09 | 13 | 5.2 K | |
| SILV | Silver Valley Metals Corp. | 43.20 | -4.05 | -8.57 | 444.9 K | 19.22 M | |
| NL | Northern Lion Gold Corp | 14.40 | -1.28 | -8.16 | 2.26 K | 32.49 K | |
| GCOM | Green Shift Commodities Ltd. | 36.80 | -3.20 | -8 | 7.79 K | 286.49 K | |
| WINS | Winshear Gold Corp | 25.5303 | -2.22 | -8 | 71 | 1.81 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.50 | -0.30 | -7.89 | 153.4 K | 536.9 K | |
| AME | Abacus Mining & Exploration Corporation | 3.54 | -0.30 | -7.81 | 68.7 K | 243.2 K | |
| NWST | Northwest Copper Corp | 3.56 | -0.30 | -7.77 | 287.06 K | 1.02 M | |
| GAL | Galantas Gold Corporation | 12.50 | -1.00 | -7.41 | 110 | 1.38 K | |
| CONE | Canada One Mining Corp | 4.00 | -0.30 | -6.98 | 15.45 K | 61.8 K | |
| PLY | Playfair Mining Ltd | 33.30 | -2.40 | -6.72 | 13.75 K | 457.78 K | |
| PTU | Purepoint Uranium Group Inc | 7.30 | -0.50 | -6.41 | 9.93 K | 72.49 K | |
| IFR | International Frontier Resources Corporation | 12.8571 | -0.8572 | -6.25 | 22.87 K | 293.99 K | |
| TGX | True North Gems Inc | 1350.00 | -90.00 | -6.25 | 1 | 1.35 K | |
| STS | South Star Mining Corp | 33.7501 | -2.25 | -6.25 | 71 | 2.4 K | |
| IDL | Imaging Dynamics Company Ltd | 450.00 | -29.1667 | -6.09 | 155 | 69.75 K | |
| CBI | Colibri Resource Corporation | 23.25 | -1.50 | -6.06 | 3.13 K | 72.84 K | |
| NAM | New Age Metals Inc | 7.56 | -0.48 | -5.97 | 6.27 K | 47.38 K | |
| INTR | Intrepid Metals Corp. | 512.00 | -32.00 | -5.88 | 32 | 16.38 K | |
| KRY | Koryx Copper Inc. | 495.00 | -30.00 | -5.71 | 24 | 11.88 K | |
| SIEN | Sienna Resources Inc. | 42.00 | -2.50 | -5.62 | 71.36 K | 3 M | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 1.07 K | 5.44 K | |
| OPW | Opawica Explorations Inc | 408.00 | -24.00 | -5.56 | 277.5 K | 113.22 M | |
| TIP-H | Tyner Resources Ltd | 17.00 | -1.00 | -5.56 | 460 | 7.82 K | |
| AXL | Arrow Exploration Corp | 147.0085 | -8.5471 | -5.49 | 67.7 K | 9.95 M | |
| GRDM | Grid Metals Corp | 9.00 | -0.50 | -5.26 | 22.45 K | 202.05 K | |
| CPI | Carlton Precious Inc. | 4.50 | -0.25 | -5.26 | 10.6 K | 47.7 K | |
| LUCA | Luca Mining Corp. | 46.08 | -2.56 | -5.26 | 1.34 K | 61.66 K | |
| MTT | Magna Terra Minerals Inc | 3.85 | -0.21 | -5.17 | 8.36 K | 32.17 K | |
| GUN | Gunpoint Exploration Ltd | 9.50 | -0.50 | -5 | 25.09 K | 238.35 K | |
| GRZ | Gold Reserve Inc | 4.0682 | -0.2072 | -4.85 | 66.9 K | 272.15 K | |
| AZM | Azimut Exploration Inc | 7.09 | -0.36 | -4.83 | 75.3 K | 533.88 K | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 604 | 28.99 K | |
| ANDC | Andina Copper Corporation | 150.00 | -7.50 | -4.76 | 1.16 K | 174.6 K | |
| URZ | Urz Energy Corp | 250.00 | -12.50 | -4.76 | 139 | 34.75 K | |
| UGD | Unigold Inc | 8.20 | -0.40 | -4.65 | 950 | 7.79 K | |
| MRZL | Mont Royal Resources Limited. | 28.9044 | -1.3986 | -4.62 | 10.12 K | 292.4 K | |
| SLG | PetroTal Corp | 35.7342 | -1.727 | -4.61 | 168.57 K | 6.02 M | |
| ORC-B | Orca Energy Group Inc | 3.1779 | -0.1519 | -4.56 | 35.6 K | 113.13 K | |
| TIG | Triumph Gold Corp | 85.00 | -4.00 | -4.49 | 505 | 42.92 K | |
| KG | Klondike Gold Corp | 17.25 | -0.75 | -4.17 | 281.5 K | 4.86 M | |
| MUR | Murchison Minerals Ltd | 117.50 | -5.00 | -4.08 | 34 | 4 K | |
| JSPX | JasperX Technologies Inc. | 1200.00 | -50.00 | -4 | 149 | 178.8 K | |
| GGO | Galleon Gold Corp | 12.00 | -0.50 | -4 | 5.56 K | 66.72 K | |
| ZIGY | Stardust Metal Corp. | 9.60 | -0.40 | -4 | 1.87 K | 17.95 K | |
| FMM | Full Metal Minerals Ltd | 58.7585 | -2.3902 | -3.91 | 5.2 K | 305.78 K | |
| PEX | Pacific Ridge Exploration Ltd | 51.00 | -2.00 | -3.77 | 249 K | 12.7 M | |
| LA | Los Andes Copper Ltd | 5.30 | -0.20 | -3.64 | 5 K | 26.5 K | |
| CTN | Centurion Minerals Ltd | 263.9995 | -9.60 | -3.51 | 9 | 2.38 K | |
| CTM | Canterra Minerals Corporation | 30.00 | -1.00 | -3.23 | 728 | 21.84 K | |
| NBY | Niobay Metals Inc | 6.05 | -0.20 | -3.2 | 109.9 K | 664.9 K | |
| WEC | Winchester Equity Corporation | 18.40 | -0.60 | -3.16 | 1.02 K | 18.86 K | |
| FP | FP Newspapers Inc | 3.6835 | -0.117 | -3.08 | 27.8 K | 102.4 K | |
| COMP | Uniserve Communications Corporation | 85.5263 | -2.6316 | -2.99 | 4 | 342.11 | |
| USS | Uniserve Communications Corporation | 85.5263 | -2.6316 | -2.99 | 4 | 342.11 | |
| MKR | Melkior Resources Inc | 3.25 | -0.10 | -2.99 | 149 K | 484.25 K | |
| EDM | EDM Resources Inc. | 8.375 | -0.25 | -2.9 | 915 | 7.66 K | |
| GBU | Gabriel Resources Ltd | 40.80 | -1.20 | -2.86 | 778.75 K | 31.77 M | |
| RECO | Reconnaissance Energy Africa Ltd | 7.20 | -0.20 | -2.7 | 11.1 K | 79.92 K | |
| BQE | BQE Water Inc | 369.00 | -10.00 | -2.64 | 325.88 K | 120.25 M | |
| EMR | Emgold Mining Corporation | 190.00 | -5.00 | -2.56 | 59.5 K | 11.3 M | |
| CAMB | Cambria Gold Mines Inc. | 102.00 | -2.50 | -2.39 | 153.9 K | 15.7 M | |
| KNG | Kingsmen Resources Ltd | 14.08 | -0.32 | -2.22 | 3.51 K | 49.36 K | |
| AVCR | Avricore Health Inc | 8.80 | -0.20 | -2.22 | 9.64 K | 84.81 K | |
| RCT | Rochester Resources Ltd | 18.00 | -0.40 | -2.17 | 2.49 K | 44.82 K | |
| MAX | Max Resource Corp | 118.80 | -2.40 | -1.98 | 42 | 4.99 K | |
| PBM | Pacific Bay Minerals Ltd | 6.375 | -0.125 | -1.92 | 251 K | 1.6 M | |
| EGM | EnGold Mines Ltd | 9.3937 | -0.1841 | -1.92 | 6.04 K | 56.74 K | |
| NCP | Nickel Creek Platinum Corp. | 520.00 | -10.00 | -1.89 | 45 | 23.4 K | |
| CVV | CanAlaska Uranium Ltd | 5.4002 | -0.0964 | -1.75 | 206.95 K | 1.12 M | |
| GSVR | Guanajuato Silver Company Ltd | 10.80 | -0.18 | -1.64 | 151.97 K | 1.64 M | |
| RET-A | Reitmans (Canada) Limited | 13.3414 | -0.2145 | -1.58 | 135.95 K | 1.81 M | |
| SOLR | Solar Alliance Energy Inc | 6.50 | -0.10 | -1.52 | 144.9 K | 941.85 K | |
| WML | Wealth Minerals Ltd | 13.60 | -0.20 | -1.45 | 9.35 K | 127.16 K | |
| VVTM | VVT Med Inc. | 6004.6729 | -70.0933 | -1.15 | 29 | 174.14 K | |
| JEC | Jura Energy Corporation | 8.70 | -0.10 | -1.14 | 2.27 K | 19.75 K | |
| SGQ | SouthGobi Resources Ltd | 7.60 | -0.05 | -0.65 | 31.3 K | 237.88 K |