Loser Valuations for 14 November 2007 from 00:00:00 until 23:59:59
Loser Valuations for 14 November 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 | 3.8357 | 29.72 B | -0.0224 | -0.58 | 26.5 K | 101.65 K |
| SEB | Seaboard Corporation | 1426.3175 | 3.55 B | -26.0206 | -1.79 | 4.9 K | 6.99 M |
| NHC | National Healthcare Corp | 28.9644 | 3.3 B | -0.2611 | -0.89 | 18.4 K | 532.94 K |
| NOG | Northern Oil and Gas | 43.7119 | 2.64 B | -0.8095 | -1.82 | 1.06 K | 46.33 K |
| DNN | Denison Mines Corp | 7.2505 | 1.89 B | -0.1998 | -2.68 | 291.25 K | 2.11 M |
| REPX | Riley Exploration Permian Inc | 58.1118 | 976.66 M | -1.7339 | -2.9 | 1.72 K | 99.66 K |
| JOB | General Employment Enterprises | 15.2357 | 722.86 M | -0.6574 | -4.14 | 600 | 9.14 K |
| CIX | Compx International Inc | 6.6658 | 545.42 M | -0.2487 | -3.6 | 7.8 K | 51.99 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.6767 | 372.38 M | -0.0189 | -0.51 | 69.4 K | 255.16 K |
| IDR | Idaho Strategic Resources | 6.72 | 299.75 M | -0.56 | -7.69 | 493 | 3.31 K |
| INFU | Infusystems Holdings | 3.64 | 294.58 M | -0.17 | -4.46 | 602.07 K | 2.19 M |
| TRX | Tanzanian Royalty Exploration Corp | 6.01 | 292.96 M | -0.09 | -1.48 | 309.4 K | 1.86 M |
| FRD | Friedman Industries Inc | 4.3497 | 275.24 M | -0.3636 | -7.71 | 65.3 K | 284.04 K |
| ESP | Espey Mfg. & Electronics | 7.2622 | 145.6 M | -0.0892 | -1.21 | 600 | 4.36 K |
| LODE | Comstock Mining Inc | 195.00 | 120.17 M | -25.0001 | -11.36 | 2.17 K | 423.15 K |
| BDL | Flanigan's Enterprises | 6.9433 | 119.56 M | -0.0835 | -1.19 | 1 K | 6.94 K |
| EP | Empire Petroleum Corp | 3.3286 | 99.85 M | -0.6658 | -16.67 | 2 | 6.66 |
| CATX | Perspective Therapeutics Inc | 21.90 | 96.16 M | -0.60 | -2.67 | 3.36 K | 73.58 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9142 | 74.34 M | -0.0729 | -1.46 | 15 K | 73.71 K |
| IOR | Income Opportunity Realty Trust | 4.20 | 74.21 M | -0.55 | -11.58 | 900 | 3.78 K |
| CVU | CPI Aerostructures | 8.20 | 61.08 M | -0.05 | -0.61 | 2.5 K | 20.5 K |
| WYY | Widepoint Corp | 10.70 | 60.29 M | -0.10 | -0.93 | 1.17 K | 12.52 K |
| TRT | Trio-Tech International | 5.0293 | 54.38 M | -0.3641 | -6.75 | 160.5 K | 807.2 K |
| DXR | Daxor Corp | 10.9037 | 49.39 M | -0.0891 | -0.81 | 2.6 K | 28.35 K |
| FSP | Franklin Street Properties | 5.2487 | 43.84 M | -0.3096 | -5.57 | 183.2 K | 961.56 K |
| XPL | Solitario Zinc Corp | 5.4301 | 41.94 M | -0.0699 | -1.27 | 2.8 K | 15.2 K |
| CPHI | China Pharma Holdings | 295.00 | 24.08 M | -25.00 | -7.81 | 5.8 K | 1.71 M |
| MXC | Mexco Energy Corp | 4.5548 | 23.15 M | -0.0484 | -1.05 | 3.3 K | 15.03 K |
| RCG | Renaissance Capital Growth & Income Fund III | 6.0588 | 19.27 M | -0.1337 | -2.16 | 1.7 K | 10.3 K |
| IGC | India Globalization Capital Inc | 57.00 | 19.07 M | -1.70 | -2.9 | 35.42 K | 2.02 M |
| UUU | Universal Security Instruments | 11.8725 | 16.02 M | -1.4904 | -11.15 | 15.1 K | 179.27 K |
| AWX | Avalon Holdings Corp | 7.09 | 11.04 M | -0.08 | -1.12 | 17.8 K | 126.2 K |
| CVR | Chicago Rivet & Machine Company | 13.2559 | 9.52 M | -0.423 | -3.09 | 400 | 5.3 K |
| AMS | American Shared Hospital Services | 3.13 | 7.25 M | -0.02 | -0.63 | 18 K | 56.34 K |
| OPTT | Ocean Power Tech Inc | 3320.00 | 6.16 M | -198.00 | -5.63 | 60.73 K | 201.62 M |
| TPHS | Trinity Pl Hlds Inc | 14.3999 | 1.93 M | -0.4182 | -2.82 | 26.11 K | 375.97 K |
| ENSV | Enservco Corpporation | 45.30 | 29.09 K | -0.30 | -0.66 | 906 | 41.04 K |
| IPB | Merrill Lynch & Company | 6.7776 | -0.3227 | -4.54 | 600 | 4.07 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 52.95 | -1.10 | -2.04 | 13.81 K | 731.29 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4671.3999 | 5.72 T | -34.3799 | -0.73 | 34.22 M | 159.84 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9772 | 5.16 T | -0.1153 | -2.26 | 1.45 B | 7.21 B |
| MSFT | Microsoft Corporation | 24.248 | 3.88 T | -0.3787 | -1.54 | 83.83 M | 2.03 B |
| GOOGL | Alphabet Inc Class A | 15.9265 | 3.67 T | -0.4683 | -2.86 | 323.46 M | 5.15 B |
| GOOG | Alphabet Inc Class C | 15.852 | 3.63 T | -0.4661 | -2.86 | 325 M | 5.15 B |
| AMZN | Amazon.com Inc | 3.9255 | 2.89 T | -0.0675 | -1.69 | 164.65 M | 646.35 M |
| AMD | Advanced Micro Devices | 12.28 | 959.94 B | -0.12 | -0.97 | 16.33 M | 200.5 M |
| MU | Micron Technology | 9.1189 | 903.37 B | -0.0683 | -0.74 | 12.13 M | 110.64 M |
| COST | Costco Wholesale | 45.6003 | 483.99 B | -0.9319 | -2 | 4.52 M | 206.06 M |
| CSCO | Cisco Systems Inc | 19.1214 | 402.18 B | -0.2768 | -1.43 | 61.08 M | 1.17 B |
| INTC | Intel Corp | 15.7584 | 325.28 B | -0.1767 | -1.11 | 63.18 M | 995.56 M |
| LRCX | Lam Research Corp | 4.0081 | 292.56 B | -0.0586 | -1.44 | 23.81 M | 95.45 M |
| TXN | Texas Instruments | 19.4469 | 285.68 B | -0.4882 | -2.45 | 17.89 M | 348 M |
| AMGN | Amgen Inc | 36.2761 | 252.64 B | -0.5479 | -1.49 | 9.29 M | 337.19 M |
| KLAC | K L A-Tencor Corp | 26.9777 | 204.96 B | -0.4202 | -1.53 | 3.53 M | 95.3 M |
| MRVL | Marvell Technology Inc | 14.6509 | 147.97 B | -0.3493 | -2.33 | 10.91 M | 159.89 M |
| VRTX | Vertex Pharmaceutic | 25.96 | 137.57 B | -0.27 | -1.03 | 1.75 M | 45.33 M |
| BKNG | Booking Holdings Inc | 4.1972 | 119.88 B | -0.0711 | -1.67 | 51.17 M | 214.79 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.248 | 116.12 B | -0.6475 | -2.96 | 3.11 M | 66.1 M |
| MAR | Marriot International | 28.9752 | 109.35 B | -0.6153 | -2.08 | 3.01 M | 87.21 M |
| EQIX | Equinix Inc | 76.9875 | 106.19 B | -3.2817 | -4.09 | 528.1 K | 40.66 M |
| CDNS | Cadence Design Systems, Inc. | 16.94 | 91.46 B | -0.26 | -1.51 | 4.64 M | 78.58 M |
| INTU | Intuit Inc | 25.9571 | 90.91 B | -0.9974 | -3.7 | 3.13 M | 81.24 M |
| CTAS | Cintas Corp | 6.3941 | 90.34 B | -0.1682 | -2.56 | 3.96 M | 25.33 M |
| MNST | Monster Beverage Cp | 3.6958 | 89.27 B | -0.0275 | -0.74 | 32.99 M | 121.94 M |
| CMCSA | Comcast Corporation | 6.156 | 88.06 B | -0.0846 | -1.36 | 62.6 M | 385.34 M |
| MDLZ | Mondelez Intl Inc | 20.3878 | 84.25 B | -0.2163 | -1.05 | 9.91 M | 202.14 M |
| ROST | Ross Stores Inc | 5.4213 | 76.1 B | -0.1903 | -3.39 | 5.04 M | 27.32 M |
| KMB | Kimberly-Clark Corp | 44.2884 | 65.78 B | -0.609 | -1.36 | 2.49 M | 110.32 M |
| FAST | Fastenal Company | 3.1726 | 63.73 B | -0.043 | -1.34 | 11.51 M | 36.52 M |
| PCAR | Paccar Inc | 17.6904 | 55.98 B | -0.3631 | -2.01 | 5.28 M | 93.37 M |
| GRMN | Garmin Ltd | 46.5973 | 55.15 B | -0.2504 | -0.53 | 3.74 M | 174.26 M |
| ADSK | Autodesk Inc | 47.53 | 54.23 B | -0.46 | -0.96 | 2.58 M | 122.61 M |
| EBAY | Ebay Inc | 12.1849 | 52.74 B | -0.2202 | -1.78 | 34.85 M | 424.6 M |
| FITB | Fifth Third Bancorp | 16.7453 | 48.71 B | -0.4366 | -2.54 | 3.69 M | 61.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.8245 | 48.52 B | -0.5523 | -1.37 | 5.01 M | 199.64 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.4369 | 47.36 B | -0.7707 | -3.18 | 158.7 K | 3.72 M |
| ROP | Roper Industries | 57.5602 | 47.33 B | -0.7891 | -1.35 | 568.7 K | 32.73 M |
| TER | Teradyne Inc | 10.6457 | 41.18 B | -0.4693 | -4.22 | 8.57 M | 91.28 M |
| PAYX | Paychex Inc | 20.7505 | 41 B | -0.3585 | -1.7 | 2.08 M | 43.14 M |
| BIIB | Biogen Inc | 70.01 | 37.03 B | -0.82 | -1.16 | 5.63 M | 394.13 M |
| NTAP | Netapp Inc | 19.5343 | 36.55 B | -0.2496 | -1.26 | 18.67 M | 364.78 M |
| VOD | Vodafone Grp Plc ADR | 14.7713 | 35.89 B | -0.5381 | -3.51 | 1.38 M | 20.34 M |
| ACGL | Arch Capital Grp Ltd | 7.362 | 35.56 B | -0.0592 | -0.8 | 2.54 M | 18.71 M |
| ODFL | Old Dominion Freight Line Inc | 3.494 | 35.37 B | -0.068 | -1.91 | 3.67 M | 12.83 M |
| ESLT | Elbit Systems Ltd | 39.0773 | 33.89 B | -1.4955 | -3.69 | 30.5 K | 1.19 M |
| MCHP | Microchip Technology | 8.94 | 33.71 B | -0.1441 | -1.59 | 3.86 M | 34.51 M |
| NTRS | Northern Trust Corp | 49.8066 | 32.18 B | -1.072 | -2.11 | 3.06 M | 152.17 M |
| HBAN | Huntington Bcshs | 8.6495 | 31.7 B | -0.2608 | -2.93 | 2.87 M | 24.78 M |
| ILMN | Illumina Inc | 25.4572 | 31.68 B | -0.3502 | -1.36 | 1.3 M | 33.21 M |
| EXPE | Expedia Group Inc | 37.9812 | 30.97 B | -0.5147 | -1.34 | 1.82 M | 69.1 M |
| WTW | Weight Watchers International, Inc | 70.4164 | 30.32 B | -1.2264 | -1.71 | 124.95 K | 8.8 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.2233 | 29.98 B | -0.1943 | -1.35 | 2.5 M | 35.52 M |
| CINF | Cincinnati Financial | 21.3807 | 29.21 B | -0.2372 | -1.1 | 694.2 K | 14.84 M |
| CTSH | Cognizant Tech Sol | 13.6059 | 28.5 B | -0.6395 | -4.49 | 10.09 M | 137.26 M |
| TCOM | Trip.com Group Ltd ADR | 14.4302 | 27.21 B | -0.384 | -2.59 | 3.05 M | 44 M |
| DLTR | Dollar Tree Inc | 9.3167 | 26.51 B | -0.38 | -3.92 | 5.75 M | 53.56 M |
| UTHR | United Therapeutic | 51.88 | 25.27 B | -0.38 | -0.73 | 1.21 M | 62.9 M |
| EXPD | Expeditors Intl | 36.0935 | 25.26 B | -1.0272 | -2.77 | 1.57 M | 56.68 M |
| VTRS | Viatris Inc | 11.4441 | 23.74 B | -0.1864 | -1.6 | 89.64 M | 1.03 B |
| JBHT | J B Hunt Transport | 22.0681 | 21.22 B | -0.1406 | -0.63 | 956.85 K | 21.12 M |
| EVRG | Evergy Inc | 11.7687 | 20.35 B | -0.1631 | -1.37 | 906.4 K | 10.67 M |
| WWD | Woodward Inc | 28.2034 | 19.6 B | -0.3101 | -1.09 | 208.41 K | 5.88 M |
| SBAC | SBA Communications | 30.293 | 19.48 B | -0.5963 | -1.93 | 1.13 M | 34.35 M |
| FSLR | First Solar Inc | 185.39 | 18.52 B | -2.68 | -1.43 | 5.2 M | 964.27 M |
| NDSN | Nordson Corp | 20.6346 | 18.19 B | -0.5628 | -2.66 | 295.8 K | 6.1 M |
| FFIV | F5 Networks Inc | 30.97 | 18.05 B | -0.82 | -2.58 | 1.64 M | 50.9 M |
| EWBC | East West Bancorp | 20.712 | 17.97 B | -0.9131 | -4.22 | 970.15 K | 20.09 M |
| TSEM | Tower Semiconductor | 23.55 | 17.92 B | -0.15 | -0.63 | 1.52 K | 35.8 K |
| HST | Host Marriott Financial Trust | 9.9859 | 17.73 B | -0.2482 | -2.43 | 5.08 M | 50.71 M |
| GEN | Gen Digital Inc | 6.1546 | 17.61 B | -0.1108 | -1.77 | 13.44 M | 82.71 M |
| PAA | Plains All American Pipeline LP | 6.9579 | 17.15 B | -0.0583 | -0.83 | 501 K | 3.49 M |
| HAS | Hasbro Inc | 14.8584 | 16.99 B | -0.2528 | -1.67 | 2.69 M | 39.94 M |
| LAMR | Lamar Advertis A | 28.5705 | 16.21 B | -0.5986 | -2.05 | 2 M | 57.15 M |
| NWS | News Cp Cl B | 19.3761 | 15.69 B | -0.1581 | -0.81 | 3.03 M | 58.79 M |
| JAZZ | Jazz Pharma Plc | 12.75 | 15.43 B | -0.73 | -5.42 | 45.3 K | 577.58 K |
| CHKP | Check Point Software | 22.01 | 15.06 B | -0.39 | -1.74 | 1.34 M | 29.54 M |
| ICLR | Icon Plc | 27.505 | 15.02 B | -0.525 | -1.87 | 373.41 K | 10.27 M |
| ZBRA | Zebra Technologies | 37.55 | 14.97 B | -0.84 | -2.19 | 435.72 K | 16.36 M |
| MANH | Manhattan Assoc | 6.875 | 14.89 B | -0.0975 | -1.4 | 1.08 M | 7.42 M |
| LOGI | Logitech Int S.A. | 23.4064 | 14.27 B | -0.2842 | -1.2 | 688.66 K | 16.12 M |
| REG | Regency Centers Corp | 32.9902 | 14.16 B | -0.5704 | -1.7 | 326 K | 10.75 M |
| ERIE | Erie Indemnity Company | 32.5458 | 14.12 B | -0.213 | -0.65 | 37.1 K | 1.21 M |
| JKHY | Jack Henry & Assoc | 20.8815 | 12.34 B | -0.2514 | -1.19 | 375.3 K | 7.84 M |
| TXRH | Texas Roadhouse Inc | 9.3671 | 12.21 B | -0.285 | -2.95 | 421.73 K | 3.95 M |
| BMRN | Biomarin Pharmaceuticals | 27.58 | 10.98 B | -0.79 | -2.78 | 1.68 M | 46.31 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.1644 | 10.96 B | -0.1588 | -1.4 | 518.6 K | 5.79 M |
| UHAL | A M E R C O | 6.8427 | 10.85 B | -0.2945 | -4.13 | 659 K | 4.51 M |
| SIRI | Sirius XM Holdings | 27.8857 | 10.68 B | -0.9534 | -3.31 | 4.94 M | 137.77 M |
| RGEN | Repligen Cp | 4.39 | 10.64 B | -0.05 | -1.13 | 56.83 K | 249.47 K |
| WTFC | Wintrust Financial Corp | 28.6004 | 10.42 B | -1.0344 | -3.49 | 293.43 K | 8.39 M |
| PODD | Insulet Corp | 23.30 | 10.36 B | -0.50 | -2.1 | 190.19 K | 4.43 M |
| UMBF | Ump Financial Corp | 29.9195 | 10.14 B | -0.3991 | -1.32 | 98.5 K | 2.95 M |
| MDGL | Madrigal Pharmaceuticals Inc | 280.35 | 9.88 B | -2.10 | -0.74 | 41.43 K | 11.61 M |
| ZION | Zions Bancorp | 39.1607 | 9.63 B | -0.6827 | -1.71 | 1.42 M | 55.64 M |
| HSIC | Henry Schein Inc | 22.6629 | 9.52 B | -0.4233 | -1.83 | 1.25 M | 28.37 M |
| MTCH | Match Group Inc | 6.6778 | 9.51 B | -0.1797 | -2.62 | 14 M | 93.48 M |
| ONB | Old National Bncp | 8.6355 | 9.43 B | -0.2284 | -2.58 | 377.9 K | 3.26 M |
| BRKR | Bruker Corp | 9.2617 | 9.19 B | -0.0767 | -0.82 | 239.6 K | 2.22 M |
| RMBS | Rambus Inc | 18.65 | 9.1 B | -0.32 | -1.69 | 999.32 K | 18.64 M |
| SAIA | Saia Inc | 8.6067 | 8.83 B | -0.1866 | -2.12 | 137.33 K | 1.18 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9804 | 2.1 T | -0.0912 | -1.5 | 8.18 M | 48.93 M |
| XOM | Exxon Mobil Corporation | 49.0144 | 692.57 B | -0.3237 | -0.66 | 21.3 M | 1.04 B |
| JNJ | Johnson & Johnson | 38.8611 | 682.52 B | -0.244 | -0.62 | 12.13 M | 471.33 M |
| MA | Mastercard Inc | 17.0381 | 568.53 B | -0.1861 | -1.08 | 21.58 M | 367.74 M |
| ORCL | Oracle Corporation | 16.4715 | 396.29 B | -0.2776 | -1.66 | 47.22 M | 777.72 M |
| BAC | Bank of America Corporation | 31.983 | 348.53 B | -0.3777 | -1.17 | 33.98 M | 1.09 B |
| GE | General Electric Company | 121.0012 | 343.29 B | -0.6203 | -0.51 | 8.29 M | 1 B |
| SHEL | Royal Dutch Shell Plc ADR | 80.29 | 279.28 B | -1.34 | -1.64 | 1.61 M | 129.18 M |
| CAT | Caterpillar Inc | 43.6489 | 276.97 B | -0.6482 | -1.46 | 7.51 M | 327.61 M |
| WFC | Wells Fargo & Company | 20.3388 | 257.44 B | -0.3915 | -1.89 | 18.66 M | 379.56 M |
| IBM | International Business Machines | 54.5336 | 231.24 B | -0.9648 | -1.74 | 8.84 M | 482.21 M |
| BAC-PE | Bank of America Corporation | 7.2907 | 226.98 B | -0.1577 | -2.12 | 35.8 K | 261.01 K |
| DIS | Walt Disney Company | 26.1254 | 204.15 B | -0.943 | -3.48 | 15.31 M | 400.07 M |
| TD | Toronto Dominion Bank | 16.0526 | 202.17 B | -0.0873 | -0.54 | 3.23 M | 51.88 M |
| MCD | McDonald's Corporation | 34.2005 | 193.63 B | -0.2412 | -0.7 | 8.26 M | 282.33 M |
| ABT | Abbott Laboratories | 17.1216 | 185.75 B | -0.2522 | -1.45 | 11.92 M | 204.12 M |
| UNP | Union Pacific Corp | 21.067 | 180.72 B | -0.188 | -0.88 | 8.89 M | 187.34 M |
| WELL | Welltower Inc | 19.3295 | 179.68 B | -0.14 | -0.72 | 823.9 K | 15.93 M |
| NEE | Nextera Energy | 10.5598 | 178.88 B | -0.066 | -0.62 | 9.55 M | 100.87 M |
| SAN | Banco Santander ADR | 6.8359 | 174.89 B | -0.1356 | -1.95 | 891.8 K | 6.1 M |
| COP | ConocoPhillips | 32.3459 | 168.26 B | -0.163 | -0.5 | 15.64 M | 505.91 M |
| DHR | Danaher Corp | 16.4425 | 163.21 B | -0.1935 | -1.16 | 4.76 M | 78.24 M |
| SONY | Sony Group Corp ADR | 7.8727 | 155.69 B | -0.0437 | -0.55 | 3.96 M | 31.21 M |
| TJX | TJX Companies | 5.7312 | 149.57 B | -0.2292 | -3.85 | 35.03 M | 200.75 M |
| T | American Telephone and Telegraph Inc. | 9.3337 | 149.42 B | -0.121 | -1.28 | 20.38 M | 190.18 M |
| ACN | Accenture Plc | 25.1827 | 147.65 B | -0.8708 | -3.34 | 4.23 M | 106.48 M |
| BX | Blackstone Inc | 8.0046 | 147.42 B | -0.1648 | -2.02 | 4.09 M | 32.75 M |
| CB | Chubb Ltd | 34.8885 | 142.04 B | -0.3998 | -1.13 | 1.42 M | 49.44 M |
| BA | Boeing Company | 68.0034 | 135.94 B | -0.667 | -0.97 | 6.54 M | 444.52 M |
| SPGI | S&P Global Inc | 34.1086 | 135.82 B | -0.6023 | -1.74 | 2.72 M | 92.67 M |
| MO | Altria Group | 25.5423 | 129.62 B | -0.2228 | -0.86 | 8.51 M | 217.41 M |
| LOW | Lowe's Companies | 17.8523 | 127.62 B | -0.1509 | -0.84 | 9.17 M | 163.77 M |
| PLD | Prologis Inc | 34.5401 | 124.99 B | -0.1803 | -0.52 | 910.4 K | 31.45 M |
| MCK | Mckesson Corp | 55.1609 | 124.35 B | -0.6837 | -1.22 | 1.54 M | 84.87 M |
| IBN | Icici Bank Ltd ADR | 9.2961 | 123.47 B | -0.0637 | -0.68 | 12.72 M | 118.21 M |
| BMO | Bank of Montreal | 25.7761 | 120.2 B | -0.4991 | -1.9 | 243.3 K | 6.27 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.744 | 116.64 B | -0.2606 | -2.17 | 15.77 M | 185.21 M |
| COF | Capital One Financial Corp | 40.3022 | 116.46 B | -1.188 | -2.86 | 6.21 M | 250.38 M |
| CVS | CVS Corp | 27.5776 | 114.88 B | -0.2969 | -1.07 | 13.9 M | 383.2 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 19.9556 | 108.38 B | -0.4435 | -2.17 | 12.36 M | 246.74 M |
| ENB | Enbridge Inc | 8.0826 | 107.23 B | -0.0814 | -1 | 654.8 K | 5.29 M |
| CM | Canadian Imperial Bank of Commerce | 16.30 | 105.36 B | -0.537 | -3.19 | 669.4 K | 10.91 M |
| VLO | Valero Energy Corp | 39.695 | 104.57 B | -0.4684 | -1.17 | 6.34 M | 251.76 M |
| GSK | Glaxosmithkline Plc ADR | 19.9585 | 101.51 B | -0.2435 | -1.21 | 1.94 M | 38.67 M |
| CNQ | Canadian Natural Resources | 9.8296 | 101.24 B | -0.0635 | -0.64 | 13.48 M | 132.54 M |
| DUK | Duke Energy Corp | 24.9128 | 100.26 B | -0.2858 | -1.13 | 2.02 M | 50.38 M |
| WM | Waste Management | 21.3342 | 97.07 B | -0.2086 | -0.97 | 4.31 M | 92.04 M |
| MMM | 3M Company | 38.6532 | 96.24 B | -0.4916 | -1.26 | 4.38 M | 169.34 M |
| UPS | United Parcel Service | 39.3724 | 93.99 B | -0.3597 | -0.91 | 3.26 M | 128.29 M |
| BN | Brookfield Corporation | 5.1492 | 92.96 B | -0.0594 | -1.14 | 6.45 M | 33.23 M |
| PNC | PNC Bank | 42.3462 | 91.67 B | -1.0185 | -2.35 | 2.97 M | 125.59 M |
| KKR | KKR & Co. LP | 10.768 | 89.77 B | -0.1133 | -1.04 | 29.7 K | 319.81 K |
| SPG | Simon Property Group | 41.6406 | 88.68 B | -0.2344 | -0.56 | 1.81 M | 75.48 M |
| MSI | Motorola Solutions | 50.8105 | 87.69 B | -0.7633 | -1.48 | 4.02 M | 204.48 M |
| MCO | Moody's Corp | 31.8776 | 87.34 B | -1.3136 | -3.96 | 5.25 M | 167.28 M |
| JCI | Johnson Controls Intl | 7.9379 | 86.35 B | -0.1555 | -1.92 | 3.05 M | 24.24 M |
| RCL | Royal Caribbean Cruises Ltd | 31.3611 | 86.12 B | -1.0561 | -3.26 | 1.45 M | 45.37 M |
| NGG | National Grid Transco Plc ADR | 25.5118 | 84.05 B | -0.521 | -2 | 24.82 K | 633.3 K |
| ITW | Illinois Tool Works Inc | 35.2392 | 81.49 B | -0.1972 | -0.56 | 2.31 M | 81.47 M |
| EPD | Enterprise Products Partners LP | 4.761 | 80.66 B | -0.0404 | -0.84 | 771.6 K | 3.67 M |
| NOC | Northrop Grumman Corp | 50.4653 | 78.01 B | -0.4131 | -0.81 | 1.87 M | 94.21 M |
| CNI | Canadian National Railway | 17.8875 | 76.63 B | -0.3063 | -1.68 | 2.45 M | 43.78 M |
| BCS | Barclays Plc ADR | 23.2566 | 75.92 B | -0.4028 | -1.7 | 1.79 M | 41.59 M |
| NSC | Norfolk Southern Corp | 32.6843 | 74.85 B | -0.2224 | -0.68 | 2.43 M | 79.47 M |
| FDX | Fedex Corp | 82.281 | 74.78 B | -0.5689 | -0.69 | 1.63 M | 134.45 M |
| LYG | Lloyds Banking Group Plc ADR | 12.8412 | 73.83 B | -0.2603 | -1.99 | 192.31 K | 2.47 M |
| TGT | Target Corporation | 34.9943 | 73.1 B | -1.7445 | -4.75 | 11.07 M | 387.52 M |
| MFC | Manulife Financial Corp | 19.4987 | 72.55 B | -0.2312 | -1.17 | 1.06 M | 20.6 M |
| AJG | Arthur J. Gallagher & Company | 15.8053 | 71.1 B | -0.2011 | -1.26 | 479.7 K | 7.58 M |
| DLR | Digital Realty Trust | 18.9566 | 70.63 B | -0.2117 | -1.1 | 550.9 K | 10.44 M |
| URI | United Rentals | 22.7598 | 70.53 B | -10.179 | -30.9 | 36.41 M | 828.67 M |
| GS-PA | The Goldman Sachs Group Inc | 8.7089 | 69.75 B | -0.0552 | -0.63 | 49.2 K | 428.48 K |
| DB | Deutsche Bank Ag | 70.7712 | 67.95 B | -0.5116 | -0.72 | 884.52 K | 62.6 M |
| TRP | Tc Energy Corp | 16.439 | 67.23 B | -0.1205 | -0.73 | 247.2 K | 4.06 M |
| MS-PA | Morgan Stanley | 9.9953 | 66.67 B | -0.0623 | -0.62 | 7.6 K | 75.96 K |
| ALL | Allstate Corp | 34.4068 | 65.99 B | -0.4463 | -1.28 | 3.67 M | 126.28 M |
| CAH | Cardinal Health | 27.4182 | 64.41 B | -0.5238 | -1.87 | 3.27 M | 89.72 M |
| BSX | Boston Scientific Corp | 12.75 | 64.07 B | -0.19 | -1.47 | 8.71 M | 111.07 M |
| PSA | Public Storage | 39.3488 | 62.28 B | -0.8623 | -2.14 | 1.01 M | 39.79 M |
| NWG | Natwest Group Plc ADR | 93.8964 | 62.06 B | -1.9341 | -2.02 | 19.22 K | 1.8 M |
| TFC | Truist Financial Corp | 17.5259 | 59.79 B | -0.1434 | -0.81 | 3.3 M | 57.76 M |
| O | Realty Income Corp | 11.2667 | 56.52 B | -0.2767 | -2.4 | 2.17 M | 24.46 M |
| NKE | Nike Inc | 12.9459 | 56.09 B | -0.1577 | -1.2 | 11.4 M | 147.64 M |
| OKE | Oneok Inc | 10.0736 | 56.02 B | -0.0853 | -0.84 | 1.42 M | 14.31 M |
| DEO | Diageo Plc ADR | 52.3246 | 55.61 B | -0.6786 | -1.28 | 622.4 K | 32.57 M |
| AME | Amtek Inc | 18.503 | 55.27 B | -0.1696 | -0.91 | 918.9 K | 17 M |
| AZO | Autozone | 114.75 | 52.34 B | -3.00 | -2.55 | 671.44 K | 77.05 M |
| SRE | Sempra | 16.5904 | 51.65 B | -0.1548 | -0.92 | 2.81 M | 46.64 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.6845 | 50.93 B | -0.415 | -1.15 | 3.43 M | 122.23 M |
| VMRK | Vivmark Residential | 16.3509 | 49.47 B | -0.3915 | -2.34 | 2.71 M | 44.34 M |
| TRI | Thomson Reuters Corp | 24.0329 | 48.67 B | -0.7903 | -3.18 | 152.83 K | 3.67 M |
| WCN | Waste Connections Inc | 9.2744 | 48.53 B | -0.1047 | -1.12 | 933.08 K | 8.65 M |
| HEI | Heico Corp | 9.6531 | 47.45 B | -0.2876 | -2.89 | 569.82 K | 5.5 M |
| VTR | Ventas Inc | 21.4496 | 47.41 B | -0.2142 | -0.99 | 972.99 K | 20.87 M |
| STT | State Street Corp | 51.3946 | 47.26 B | -0.873 | -1.67 | 4.36 M | 223.85 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.8733 | 46.05 B | -0.3098 | -1.1 | 200 | 5.57 K |
| ROK | Rockwell Automation Inc | 46.9351 | 44.98 B | -0.2688 | -0.57 | 1.34 M | 62.97 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.4281 | 44.53 B | -0.1508 | -0.67 | 999.1 K | 22.41 M |
| HMC | Honda Motor Company ADR | 18.0999 | 43.51 B | -0.2614 | -1.42 | 325.5 K | 5.89 M |
| YUM | Yum! Brands | 22.9473 | 42.86 B | -0.2674 | -1.15 | 3.89 M | 89.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATS | Ats Corp | 4.85 | -1.20 | -19.83 | 4.79 M | 23.22 M | |
| GDL | Goodfellow Inc | 4.5643 | -0.6971 | -13.25 | 900 | 4.11 K | |
| VLE | Valeura Energy Inc | 5.20 | -0.70 | -11.86 | 150 | 780 | |
| MARI | Marimaca Copper Corp | 37.50 | -5.00 | -11.76 | 868 | 32.55 K | |
| FRX | Fennec Pharmaceuticals Inc | 15.12 | -1.62 | -9.68 | 306 | 4.63 K | |
| MNO | Meridian Mining UK Societas | 3.75 | -0.35 | -8.54 | 292 K | 1.09 M | |
| MAL | Magellan Aero | 5.1351 | -0.3776 | -6.85 | 424.98 K | 2.18 M | |
| SKE | Skeena Resources Ltd | 58.00 | -4.00 | -6.45 | 438 | 25.4 K | |
| MER | Africa Oil Corp | 4.5027 | -0.2412 | -5.08 | 6.1 K | 27.47 K | |
| XMF-A | M Split Corp | 10.5402 | -0.5401 | -4.87 | 3.83 K | 40.34 K | |
| III | Imperial Metals Corp | 7.85 | -0.35 | -4.27 | 44.56 K | 349.77 K | |
| LNR | Linamar Corp | 17.0017 | -0.7282 | -4.11 | 178.43 K | 3.03 M | |
| ESM | Euro Sun Mining Inc | 13.8046 | -0.545 | -3.8 | 3.88 K | 53.58 K | |
| FTT | Finning Intl | 16.5176 | -0.644 | -3.75 | 1.53 M | 25.2 M | |
| FLNT | Flint Corp | 173.7558 | -6.4888 | -3.6 | 3.4 K | 590.77 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.2494 | -0.232 | -3.58 | 3.1 K | 19.37 K | |
| LGO | Largo Resources Ltd | 63.00 | -2.00 | -3.08 | 390 | 24.57 K | |
| MRE | Martinrea International Inc | 10.9031 | -0.343 | -3.05 | 245.53 K | 2.68 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.939 | -0.2175 | -3.04 | 15.74 K | 109.22 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4346 | -0.2585 | -2.97 | 4.1 K | 34.58 K | |
| KBL | Kbro Linen Inc | 5.8659 | -0.1653 | -2.74 | 2.5 K | 14.69 K | |
| RUS | Russel Metals | 9.2766 | -0.2611 | -2.74 | 212 K | 1.97 M | |
| TLO | Talon Metals Corp | 6.553 | -0.1821 | -2.7 | 280 | 1.83 K | |
| CM | Canadian Imperial Bank of Commerce | 18.3168 | -0.4961 | -2.64 | 7.32 M | 133.99 M | |
| TRI | Thomson Reuters Corp | 23.433 | -0.6346 | -2.64 | 941.45 K | 22.06 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.7376 | -0.2048 | -2.58 | 13.65 K | 105.62 K | |
| POU | Paramount Resources Ltd | 5.5369 | -0.1372 | -2.42 | 319.39 K | 1.77 M | |
| WJX | Wajax Corp | 7.1239 | -0.1696 | -2.33 | 54.1 K | 385.41 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1157 | -0.1913 | -2.3 | 19.82 K | 160.88 K | |
| ADEN | Adentra Inc | 3.63 | -0.085 | -2.29 | 7.47 K | 27.11 K | |
| OGC | Oceanagold Corp | 7.0776 | -0.1646 | -2.27 | 8.57 K | 60.63 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7716 | -0.1628 | -2.05 | 20.98 K | 163.07 K | |
| EIF | Exchange Income Corp | 3.0242 | -0.063 | -2.04 | 700 | 2.12 K | |
| QBR-A | Quebecor Inc | 8.1425 | -0.169 | -2.03 | 140 | 1.14 K | |
| ESI | Ensign Energy Services Inc | 3.9382 | -0.0807 | -2.01 | 647.46 K | 2.55 M | |
| GFP | Greenfirst Forest Products Inc | 11.462 | -0.2339 | -2 | 3.04 K | 34.89 K | |
| CGI | CDN General Inv | 14.589 | -0.2967 | -1.99 | 14.26 K | 207.98 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.4201 | -0.1915 | -1.99 | 2.8 K | 26.38 K | |
| RCI-A | Rogers Communications Inc | 27.2354 | -0.55 | -1.98 | 2.01 K | 54.66 K | |
| ELEF | Silver Elephant Mining Corp | 33.0746 | -0.6615 | -1.96 | 767 | 25.37 K | |
| XTD-PA | TDb Split Corp Pref A | 3.7224 | -0.0737 | -1.94 | 7.7 K | 28.67 K | |
| BNE | Bonterra Energy Corp | 11.9433 | -0.2307 | -1.9 | 4.7 K | 56.17 K | |
| BB | Blackberry Ltd | 105.90 | -1.88 | -1.74 | 2.85 M | 301.48 M | |
| CSW-A | Corby Spirit and Wine Limited | 9.0898 | -0.1574 | -1.7 | 1.3 K | 11.82 K | |
| DML | Denison Mines Corp | 8.4997 | -0.1425 | -1.65 | 1.21 M | 10.31 M | |
| WTE | Westshore Terminals Investment Corp | 4.8233 | -0.0806 | -1.64 | 50.84 K | 245.22 K | |
| WN | George Weston Limited | 14.8975 | -0.2483 | -1.64 | 199.69 K | 2.97 M | |
| BLDP | Ballard Power Systems Inc | 4.82 | -0.08 | -1.63 | 226.08 K | 1.09 M | |
| WN-PA | George Weston Prf | 7.2295 | -0.1183 | -1.61 | 10.29 K | 74.39 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9799 | -0.1135 | -1.6 | 3.1 K | 21.64 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.0156 | -0.1461 | -1.59 | 177.05 K | 1.6 M | |
| QBR-B | Quebecor Inc | 7.5271 | -0.1185 | -1.55 | 1.03 M | 7.78 M | |
| WN-PC | George Weston Ser 3 Prf | 6.6124 | -0.1038 | -1.55 | 11.66 K | 77.09 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2094 | -0.1102 | -1.51 | 82.66 K | 595.95 K | |
| MXG | Maxim Power Corp | 5.969 | -0.0905 | -1.49 | 2.5 K | 14.92 K | |
| TCW | Trican Well | 10.5611 | -0.1599 | -1.49 | 174.18 K | 1.84 M | |
| BCE | BCE Inc | 14.4528 | -0.2166 | -1.48 | 2.97 M | 42.91 M | |
| CSH-UN | Chartwell Retirement Residences | 3.4546 | -0.0502 | -1.43 | 286.99 K | 991.44 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.1994 | -0.0895 | -1.42 | 13.57 K | 84.13 K | |
| WPK | Winpak Ltd | 4.0424 | -0.0573 | -1.4 | 1.06 K | 4.28 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4294 | -0.0607 | -1.35 | 2.8 K | 12.4 K | |
| LFE | Canadian Life Companies Split Corp | 5.3769 | -0.069 | -1.27 | 7.92 K | 42.56 K | |
| MRD | Melcor Dev | 9.6429 | -0.1205 | -1.23 | 11.6 K | 111.85 K | |
| MG | Magna International Inc | 12.4097 | -0.1545 | -1.23 | 1.69 M | 20.99 M | |
| PWF-PE | Power Financial Corp Pref E | 8.4662 | -0.0964 | -1.13 | 1.57 K | 13.33 K | |
| BCE-PI | BCE Inc Pref AI | 9.5059 | -0.1079 | -1.12 | 3.11 K | 29.53 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.8808 | -0.0888 | -1.11 | 7.2 K | 56.74 K | |
| STN | Stantec Inc | 13.6235 | -0.1533 | -1.11 | 260.23 K | 3.55 M | |
| CGY | Calian Group Ltd | 6.0869 | -0.0643 | -1.05 | 4.87 K | 29.64 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.8814 | -0.1253 | -1.04 | 108.52 K | 1.29 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7891 | -0.0392 | -1.02 | 8.1 K | 30.69 K | |
| TCL-A | Transcontinental Inc | 7.3325 | -0.0738 | -1 | 85.93 K | 630.1 K | |
| RCI-B | Rogers Communications Inc | 22.7479 | -0.2282 | -0.99 | 2.44 M | 55.47 M | |
| T | Telus Corp | 5.1677 | -0.0499 | -0.96 | 5.77 M | 29.81 M | |
| SLR | Solitario Zinc Corp | 5.20 | -0.05 | -0.95 | 6.9 K | 35.88 K | |
| PIF | Polaris Infrastructure Inc | 1007.8885 | -9.5989 | -0.94 | 18 | 18.14 K | |
| TA | Transalta Corp | 16.8579 | -0.1567 | -0.92 | 402.26 K | 6.78 M | |
| CAE | Cae Inc | 9.4605 | -0.0879 | -0.92 | 1.31 M | 12.37 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.5129 | -0.0838 | -0.87 | 2.1 K | 19.98 K | |
| BMO | Bank of Montreal | 24.189 | -0.2103 | -0.86 | 1.76 M | 42.66 M | |
| GWO | Great-West Lifeco Inc | 14.2598 | -0.1233 | -0.86 | 2.25 M | 32.15 M | |
| WCN | Waste Connections Inc | 24.7811 | -0.2072 | -0.83 | 114.69 K | 2.84 M | |
| CNR | Canadian National Railway Co. | 17.3139 | -0.1354 | -0.78 | 2.46 M | 42.57 M | |
| BN-PM | Brookfield Corporation | 6.2902 | -0.0437 | -0.69 | 22.26 K | 140.02 K | |
| BCE-PH | Bce Inc Pref H | 9.7213 | -0.0668 | -0.68 | 500 | 4.86 K | |
| TSL | Tree Island Steel Ltd | 4.1374 | -0.026 | -0.62 | 11.61 K | 48.05 K | |
| PBH | Premium Brands Holdings Corp | 5.7623 | -0.0359 | -0.62 | 6.96 K | 40.08 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2612 | -0.039 | -0.62 | 21.07 K | 131.95 K | |
| CKI | Clarke Inc | 4.8153 | -0.0275 | -0.57 | 32.9 K | 158.42 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4969 | -0.0196 | -0.56 | 14.18 K | 49.57 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.7712 | -0.1438 | -0.53 | 42.08 K | 1.13 M | |
| CIGI | Colliers International Group Inc | 19.415 | -0.1028 | -0.53 | 124.87 K | 2.42 M | |
| EQB | EQB Inc | 10.8915 | -0.0576 | -0.53 | 12.8 K | 139.41 K | |
| PTM | Platinum Group Metals Ltd | 387.00 | -2.00 | -0.51 | 214 | 82.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 68.6402 | 42.77 B | -0.9521 | -1.37 | 335.1 K | 23 M |
| BRDCY | Bridgestone Corporation | 5.564 | 33.02 B | -0.0861 | -1.52 | 1.38 K | 7.66 K |
| LNWO | Light & Wonder, Inc. | 32.18 | 6.2 B | -0.48 | -1.47 | 612.5 K | 19.71 M |
| GAMI | GAMCO Investors Inc | 21.2837 | 536.94 M | -0.354 | -1.64 | 72.05 K | 1.53 M |
| VTGDF | Vantage Drilling Company | 7.50 | 188.53 M | -0.10 | -1.32 | 110 K | 825 K |
| FCCN | Spectral Cap Corp | 652500.00 | 177.18 M | -22500.00 | -3.33 | 91 | 59.38 M |
| LCU | Lion Copper Corp. Common Shares | 99.90 | 70.29 M | -5.94 | -5.61 | 1 K | 99.9 K |
| ORBT | Orbit International Corporation | 8.4648 | 8.33 M | -0.2413 | -2.77 | 13.69 K | 115.92 K |
| FCGD | First Colombia Gold Corp | 2200.00 | 978.13 K | -600.00 | -21.43 | 40 | 88 K |
| BLFE | BioLife Sciences Inc | 825.0206 | 318.35 K | -75.0019 | -8.33 | 2 | 1.65 K |
| KUBR | Kuber Resources Corporation | 280.00 | 126.05 K | -10.00 | -3.45 | 15 | 4.2 K |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | -800.00 | -33.33 | 1 | 1.6 K |
| LGBI | Cannabiz Mobile Inc | 48.00 | 64.81 K | -8.40 | -14.89 | 583 | 27.98 K |
| ENDO | Thermic Sciences International | 4.20 | 58.79 K | -0.42 | -9.09 | 1.51 K | 6.36 K |
| XLWH | Xinliwang International Holdings Company Ltd | 12000.00 | 21.84 K | -1000.00 | -7.69 | 2 | 24 K |
| CBRI | CMTSU Liquidation Inc | 7.18 | 8.16 K | -0.16 | -2.18 | 137.5 K | 987.25 K |
| CGIP | Celadon Group Inc | 7.1225 | 5.66 K | -0.3479 | -4.66 | 188.03 K | 1.34 M |
| ACAI | Safeplus International Holdings Limited | 10.10 | 5.08 K | -1.00 | -9.01 | 1.47 K | 14.82 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9062 | 785 | -0.1953 | -1.76 | 11.2 K | 122.15 K |
| SPDC | Speed Commerce Inc | 36.96 | 603 | -0.80 | -2.12 | 22.41 K | 828.27 K |
| SYNE | Synthesis Energy Systems Inc | 704.00 | 157 | -64.00 | -8.33 | 1.65 K | 1.16 M |
| ESNC | EnSync Inc | 15.50 | 1 | -0.10 | -0.64 | 2.66 K | 41.23 K |
| GRYEF | AU Min Africa PTY LTD | 8.00 | -1.00 | -11.11 | 591 | 4.73 K | |
| ASFX | American Scientific Resources Incorporated | 40.00 | -4.00 | -9.09 | 6.5 K | 259.96 K | |
| FRTD | Fortitude Group Inc | 1813.6364 | -95.4546 | -5 | 33.92 K | 61.51 M | |
| UCSO | United Consortium Ltd | 240.00 | -10.00 | -4 | 7 K | 1.68 M | |
| ESINQ | ITT Educational Services Inc | 118.20 | -3.95 | -3.23 | 601.12 K | 71.05 M | |
| BAJFF | Camrova Resources Inc | 45.28 | -1.29 | -2.77 | 2.75 K | 124.75 K | |
| CBKCQ | Christopher & Banks Corporation | 13.7538 | -0.2926 | -2.08 | 737.1 K | 10.14 M | |
| HOKUQ | Hoku Corporation | 7.70 | -0.16 | -2.04 | 520.02 K | 4 M | |
| ACUS | Acusphere Inc | 11.70 | -0.10 | -0.85 | 19.37 K | 226.58 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AIS | A.I.S. Resources Limited | 3.10 | -2.40 | -43.64 | 100 | 310 | |
| IMR | iMetal Resources Inc | 450.00 | -125.00 | -21.74 | 42 | 18.9 K | |
| DCOP | District Copper Corp | 45.00 | -8.00 | -15.09 | 24.21 K | 1.09 M | |
| LOD | Lode Gold Resources Inc. | 61.20 | -10.80 | -15 | 263 | 16.1 K | |
| ARH | Altima Resources Ltd | 3.15 | -0.45 | -12.5 | 7.13 K | 22.47 K | |
| AXL | Arrow Exploration Corp | 83.7607 | -11.9658 | -12.5 | 205 K | 17.17 M | |
| URZ | Urz Energy Corp | 252.50 | -35.00 | -12.17 | 110 | 27.77 K | |
| VMY-H | Voice Mobility International Inc | 9.25 | -1.25 | -11.9 | 2.4 K | 22.2 K | |
| ILI | Infinite Ore Corp | 9.20 | -1.20 | -11.54 | 500 | 4.6 K | |
| PWER | Global Power Solutions Corp. | 3.10 | -0.40 | -11.43 | 2.8 K | 8.68 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 362 | 4.34 K | |
| AIR | Clean Air Metals Inc | 5.80 | -0.70 | -10.77 | 1.13 K | 6.54 K | |
| IQ | AirIQ Inc | 3.60 | -0.40 | -10 | 9.48 K | 34.13 K | |
| BEA | Belmont Resources Inc | 10.24 | -0.96 | -8.57 | 10 K | 102.4 K | |
| WEB | Westbridge Energy Corporation | 149.3475 | -13.5771 | -8.33 | 19 | 2.84 K | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | -2.00 | -7.69 | 378 | 9.07 K | |
| SSV | Southern Silver Exploration Corp | 3.80 | -0.30 | -7.32 | 10.78 K | 40.96 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 2.9 K | 37.63 K | |
| YNV | Ynvisible Interactive Inc | 62.40 | -4.80 | -7.14 | 94 | 5.87 K | |
| QYOU | QYOU Media Inc | 24.00 | -1.80 | -6.98 | 100 | 2.4 K | |
| MVI-H | Monitor Ventures Inc | 28.00 | -2.00 | -6.67 | 400 | 11.2 K | |
| ABM | Athabasca Minerals Inc | 216.00 | -15.00 | -6.49 | 121.5 K | 26.24 M | |
| MTT | Magna Terra Minerals Inc | 4.20 | -0.28 | -6.25 | 37.07 K | 155.7 K | |
| ZYUS | ZYUS Life Sciences Corporation | 7.50 | -0.49 | -6.13 | 800 | 6 K | |
| SIEN | Sienna Resources Inc. | 25.00 | -1.50 | -5.66 | 94 K | 2.35 M | |
| CPAU | CopAur Minerals Inc | 680.00 | -40.00 | -5.56 | 582 | 395.76 K | |
| VLI | Vision Lithium Inc | 5.40 | -0.30 | -5.26 | 7.99 K | 43.14 K | |
| KEEK | Personas Social Incorporated | 945.00 | -45.00 | -4.55 | 34 | 32.13 K | |
| GR | Great Atlantic Resources Corp | 42.00 | -2.00 | -4.55 | 153 | 6.43 K | |
| IDL | Imaging Dynamics Company Ltd | 441.6667 | -20.8333 | -4.5 | 331 | 146.19 K | |
| UCU | Ucore Rare Metals Inc | 8.50 | -0.40 | -4.49 | 65 K | 552.5 K | |
| NL | Northern Lion Gold Corp | 15.36 | -0.64 | -4 | 313 | 4.81 K | |
| BRON | Bronco Resources Corp. | 96.00 | -4.00 | -4 | 225 | 21.6 K | |
| AUQ | AuQ Gold Mining Inc | 10.00 | -0.40 | -3.85 | 1.65 K | 16.5 K | |
| WML | Wealth Minerals Ltd | 12.44 | -0.48 | -3.72 | 8.5 K | 105.74 K | |
| BEM | Brasnova Energy Materials Inc. | 4.16 | -0.16 | -3.7 | 4.22 K | 17.55 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.20 | -3.7 | 203.5 K | 1.06 M | |
| DFR | Diamond Fields Resources Inc | 3.25 | -0.125 | -3.7 | 2.8 K | 9.1 K | |
| MPH | Medicure Inc | 13.35 | -0.45 | -3.26 | 144.4 K | 1.93 M | |
| KUR-H | Kure Technologies Inc | 3.10 | -0.10 | -3.13 | 5.46 K | 16.93 K | |
| CTM | Canterra Minerals Corporation | 32.00 | -1.00 | -3.03 | 2.62 K | 83.87 K | |
| CAMB | Cambria Gold Mines Inc. | 102.00 | -3.00 | -2.86 | 133.81 K | 13.65 M | |
| LCE | Century Lithium Corp. | 3.40 | -0.10 | -2.86 | 14.85 K | 50.49 K | |
| JEC | Jura Energy Corporation | 3.50 | -0.10 | -2.78 | 66.03 K | 231.1 K | |
| CPI | Carlton Precious Inc. | 3.50 | -0.10 | -2.78 | 20.8 K | 72.8 K | |
| DLTA | Delta Resources Limited | 11.40 | -0.30 | -2.56 | 3.7 K | 42.18 K | |
| KTN | Kootenay Silver Inc | 11.90 | -0.30 | -2.46 | 4.5 K | 53.55 K | |
| SOLR | Solar Alliance Energy Inc | 4.30 | -0.10 | -2.27 | 17.98 K | 77.31 K | |
| WPG | West Point Gold Corp. | 22.00 | -0.50 | -2.22 | 100 | 2.2 K | |
| SILV | Silver Valley Metals Corp. | 25.11 | -0.54 | -2.11 | 179.07 K | 4.5 M | |
| TGX | True North Gems Inc | 1650.00 | -30.00 | -1.79 | 25 | 41.25 K | |
| USS | Uniserve Communications Corporation | 75.00 | -1.3158 | -1.72 | 169 | 12.68 K | |
| COMP | Uniserve Communications Corporation | 75.00 | -1.3158 | -1.72 | 169 | 12.68 K | |
| FMN | Fidelity Minerals Corp | 213.7502 | -3.75 | -1.72 | 33 | 7.05 K | |
| BRL-H | Bearclaw Capital Corp | 6.20 | -0.10 | -1.59 | 17.34 K | 107.51 K | |
| GBU | Gabriel Resources Ltd | 19.40 | -0.30 | -1.52 | 630.21 K | 12.23 M | |
| PER | Peruvian Metals Corp | 14.00 | -0.21 | -1.48 | 3.5 K | 49 K | |
| GRDM | Grid Metals Corp | 7.50 | -0.10 | -1.32 | 407 | 3.05 K | |
| SSE | Silver Spruce Resources Inc | 145.50 | -1.50 | -1.02 | 284 | 41.32 K | |
| ICM | Iconic Minerals Ltd | 19.60 | -0.20 | -1.01 | 1.64 M | 32.13 M | |
| GIGA | Giga Metals Corporation | 11.80 | -0.10 | -0.84 | 7.73 K | 91.21 K | |
| FMM | Full Metal Minerals Ltd | 48.7994 | -0.3984 | -0.81 | 2.94 K | 143.47 K | |
| POND | Pond Technologies Holdings Inc | 9.3056 | -0.0694 | -0.74 | 3.5 K | 32.57 K |