Loser Valuations for 19 November 2007 from 00:00:00 until 23:59:59
Loser Valuations for 19 November 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 | 34.4327 | 63.2 B | -2.609 | -7.04 | 816.4 K | 28.11 M |
| IMO | Imperial Oil Ltd | 36.7125 | 60.13 B | -0.9905 | -2.63 | 336.3 K | 12.35 M |
| CQP | Cheniere Energy Partners LP | 3.7598 | 29.72 B | -0.0357 | -0.94 | 48.3 K | 181.6 K |
| GSAT | Globalstar | 132.60 | 11.17 B | -2.40 | -1.78 | 27.26 K | 3.61 M |
| SEB | Seaboard Corporation | 1358.8564 | 3.55 B | -43.3678 | -3.09 | 8.4 K | 11.41 M |
| UEC | Uranium Energy | 4.37 | 3.37 B | -0.11 | -2.46 | 71.4 K | 312.02 K |
| PRK | Park National Corp | 31.1982 | 3.19 B | -1.2986 | -4 | 59 K | 1.84 M |
| TGB | Taseko Mines Ltd | 4.86 | 2.56 B | -0.38 | -7.25 | 1.43 M | 6.95 M |
| NG | Novagold Resources Inc | 16.5353 | 2.53 B | -0.6691 | -3.89 | 572.73 K | 9.47 M |
| DNN | Denison Mines Corp | 6.6577 | 1.89 B | -0.4136 | -5.85 | 358.03 K | 2.38 M |
| UUUU | Energy Fuels Inc | 88.32 | 1.77 B | -5.85 | -6.21 | 626 | 55.29 K |
| CET | Central Securities Corp | 8.5983 | 1.68 B | -0.178 | -2.03 | 13 K | 111.78 K |
| TMP | Tompkinstrustco | 20.6721 | 1.44 B | -0.1873 | -0.9 | 27.94 K | 577.58 K |
| REPX | Riley Exploration Permian Inc | 57.1745 | 976.66 M | -1.8746 | -3.17 | 1.11 K | 63.64 K |
| USAS | Americas Silver Corp | 39.90 | 943.46 M | -3.60 | -8.28 | 103 | 4.11 K |
| JOB | General Employment Enterprises | 14.2952 | 722.86 M | -0.6584 | -4.4 | 980 | 14.01 K |
| BHB | Bar Harbor Bankshares | 7.2642 | 693.94 M | -0.0794 | -1.08 | 1.12 K | 8.17 K |
| OBE | Obsidian Energy Ltd | 91.9098 | 640.19 M | -0.6908 | -0.75 | 147.24 K | 13.53 M |
| CIX | Compx International Inc | 5.6276 | 545.42 M | -0.6107 | -9.79 | 13.72 K | 77.23 K |
| VGZ | Vista Gold Corp | 5.20 | 379.76 M | -0.20 | -3.7 | 209.06 K | 1.09 M |
| GTE | Gran Tierra Energy Inc | 17.40 | 339.29 M | -0.30 | -1.69 | 16.11 K | 280.33 K |
| NAK | Northern Dynasty Minerals | 11.40 | 339.25 M | -0.59 | -4.92 | 254.55 K | 2.9 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.69 | 292.96 M | -0.21 | -3.56 | 272.32 K | 1.55 M |
| FRD | Friedman Industries Inc | 4.0663 | 275.24 M | -0.1233 | -2.94 | 16.1 K | 65.47 K |
| ACU | Acme United Corp | 9.7937 | 269.21 M | -0.158 | -1.59 | 15.3 K | 149.84 K |
| GENC | Gencor Industries IN | 5.8667 | 258.27 M | -0.1666 | -2.76 | 999 | 5.86 K |
| BKTI | Bk Technologies Inc | 14.1521 | 252.1 M | -0.2392 | -1.66 | 8.5 K | 120.29 K |
| PLX | Protalix Biotherapeutics | 46.40 | 238.49 M | -1.90 | -3.93 | 14.85 K | 689.04 K |
| PED | Pedevco Corp | 14112.00 | 173.46 M | -2016.00 | -12.5 | 2 | 28.22 K |
| ESP | Espey Mfg. & Electronics | 6.7412 | 145.6 M | -0.3961 | -5.55 | 19.6 K | 132.13 K |
| PLG | Platinum Group Metals Ltd | 373.00 | 136.84 M | -7.00 | -1.84 | 393 | 146.59 K |
| SIF | Sifco Industries | 16.5217 | 126.01 M | -0.5958 | -3.48 | 58 K | 958.26 K |
| EP | Empire Petroleum Corp | 3.1067 | 99.85 M | -0.2219 | -6.67 | 1.69 K | 5.24 K |
| CATX | Perspective Therapeutics Inc | 22.50 | 96.16 M | -0.30 | -1.32 | 4.9 K | 110.25 K |
| STXS | Stereotaxis Inc | 120.496 | 85.17 M | -2.8153 | -2.28 | 26.91 K | 3.24 M |
| CEV | Eaton Vance California Muni Income Trust | 4.8955 | 74.34 M | -0.0336 | -0.68 | 10 K | 48.96 K |
| CVU | CPI Aerostructures | 8.0001 | 61.08 M | -0.3999 | -4.76 | 10.8 K | 86.4 K |
| DIT | Amcon Distributing Company | 31.3111 | 58.48 M | -0.84 | -2.61 | 7.8 K | 244.23 K |
| TRT | Trio-Tech International | 5.1916 | 54.38 M | -0.0738 | -1.4 | 44.2 K | 229.47 K |
| WWR | Westwater Resources | 66420.00 | 49.75 M | -5100.00 | -7.13 | 107 | 7.11 M |
| XPL | Solitario Zinc Corp | 5.05 | 41.94 M | -0.28 | -5.25 | 19.2 K | 96.96 K |
| AGIG | AGIG | 381.1291 | 36 M | -25.2483 | -6.21 | 260 | 99.09 K |
| NNVC | Nanoviricides Inc | 28.00 | 34.48 M | -2.80 | -9.09 | 1.85 K | 51.91 K |
| COHN | Cohen & CO Inc | 80.1901 | 30.74 M | -3.14 | -3.77 | 11.39 K | 913.12 K |
| CPHI | China Pharma Holdings | 290.00 | 24.08 M | -24.00 | -7.64 | 1.49 K | 432.39 K |
| REED | Reed's, Inc. | 1728.9471 | 24.07 M | -31.6974 | -1.8 | 26 | 44.95 K |
| MXC | Mexco Energy Corp | 4.0412 | 23.15 M | -0.029 | -0.71 | 1.8 K | 7.27 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.6133 | 19.27 M | -0.1426 | -2.48 | 7.9 K | 44.35 K |
| UUU | Universal Security Instruments | 7.5698 | 16.02 M | -0.8504 | -10.1 | 45.2 K | 342.15 K |
| CVR | Chicago Rivet & Machine Company | 12.2405 | 9.52 M | -0.1128 | -0.91 | 100 | 1.22 K |
| AMS | American Shared Hospital Services | 3.06 | 7.25 M | -0.09 | -2.86 | 12.6 K | 38.56 K |
| INUV | Inuvo Inc | 143.00 | 6.35 M | -1.00 | -0.69 | 350 | 50.05 K |
| OPTT | Ocean Power Tech Inc | 3116.00 | 6.16 M | -80.00 | -2.5 | 43.31 K | 134.95 M |
| PW | Power REIT | 7.2341 | 2.45 M | -0.1107 | -1.51 | 2.8 K | 20.26 K |
| TPHS | Trinity Pl Hlds Inc | 14.121 | 1.93 M | -0.1195 | -0.84 | 65.17 K | 920.28 K |
| ENSV | Enservco Corpporation | 44.25 | 29.09 K | -1.50 | -3.28 | 143 | 6.33 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 82.08 | 97.61 M | -11.88 | -12.64 | 4.98 K | 409.09 K |
| FTEL | First Tellurium Corp. | 8.50 | 801.99 K | -0.50 | -5.56 | 600 | 5.1 K |
| MBL | Mabel Ventures Inc | 3.22 | -0.22 | -6.4 | 259.59 K | 835.89 K | |
| NP | NorthPalm Capital Corp | 57.75 | -3.50 | -5.71 | 247 | 14.26 K | |
| RSG | Rocky Shore Gold Ltd. | 75.6001 | -2.40 | -3.08 | 639 | 48.31 K | |
| LINE | Linear Minerals Corp. | 555.75 | -12.35 | -2.17 | 20 | 11.12 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 14.16 | 1.03 B | -0.35 | -2.41 | 31.88 K | 451.42 K |
| KC | Coffee | 121.65 | -3.25 | -2.6 | 16.97 K | 2.06 M | |
| CT | Cotton | 60.03 | -0.87 | -1.43 | 13.33 K | 800.08 K | |
| GC | Gold | 776.80 | -8.90 | -1.13 | 1 | 776.8 | |
| CC | Cocoa | 1885.00 | -20.00 | -1.05 | 21 | 39.59 K | |
| HE | Lean Hogs | 52.00 | -0.52 | -0.99 | 11.51 K | 598.73 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4457.9702 | 5.72 T | -105.8696 | -2.32 | 32.04 M | 142.83 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9125 | 5.16 T | -0.0731 | -1.47 | 1.15 B | 5.67 B |
| GOOGL | Alphabet Inc Class A | 15.5335 | 3.67 T | -0.1931 | -1.23 | 220.87 M | 3.43 B |
| GOOG | Alphabet Inc Class C | 15.4609 | 3.63 T | -0.1922 | -1.23 | 221.92 M | 3.43 B |
| WMT | Walmart Inc. | 10.3399 | 1 T | -0.1978 | -1.88 | 44.97 M | 464.98 M |
| AMD | Advanced Micro Devices | 12.07 | 959.94 B | -0.57 | -4.51 | 18.32 M | 221.09 M |
| MU | Micron Technology | 8.6215 | 903.37 B | -0.3024 | -3.39 | 15.81 M | 136.33 M |
| ASML | ASML Holding N.V. ADR | 29.2088 | 577.02 B | -0.7436 | -2.48 | 842.07 K | 24.6 M |
| COST | Costco Wholesale | 45.8765 | 483.99 B | -0.2347 | -0.51 | 4.48 M | 205.38 M |
| CSCO | Cisco Systems Inc | 18.9412 | 402.18 B | -0.3282 | -1.7 | 43.53 M | 824.43 M |
| INTC | Intel Corp | 15.3438 | 325.28 B | -0.2073 | -1.33 | 52.31 M | 802.63 M |
| AMAT | Applied Materials | 13.6074 | 302.32 B | -0.1859 | -1.35 | 18.86 M | 256.68 M |
| LRCX | Lam Research Corp | 3.8553 | 292.56 B | -0.0501 | -1.28 | 17.68 M | 68.16 M |
| AZN | Astrazeneca Plc ADR | 19.7046 | 285.96 B | -0.4563 | -2.26 | 755 K | 14.88 M |
| TXN | Texas Instruments | 19.3468 | 285.68 B | -0.5195 | -2.61 | 12.88 M | 249.28 M |
| AMGN | Amgen Inc | 36.9728 | 252.64 B | -0.5614 | -1.5 | 7.92 M | 292.73 M |
| LIN | Linde Plc | 55.6792 | 239.87 B | -2.2348 | -3.86 | 2.15 M | 119.75 M |
| GILD | Gilead Sciences Inc | 14.9495 | 208.31 B | -0.4698 | -3.05 | 14.69 M | 219.67 M |
| KLAC | K L A-Tencor Corp | 25.7674 | 204.96 B | -0.4323 | -1.65 | 4.15 M | 107.03 M |
| ADI | Analog Devices | 20.5254 | 198.33 B | -0.4043 | -1.93 | 2.98 M | 61.18 M |
| VZ | Verizon Communications Inc | 15.3542 | 192.93 B | -0.2282 | -1.46 | 17.85 M | 274.02 M |
| TMUS | T-Mobile US | 28.0415 | 181.17 B | -1.6729 | -5.63 | 1.36 M | 38.06 M |
| MRVL | Marvell Technology Inc | 14.0547 | 147.97 B | -0.8688 | -5.82 | 11.96 M | 168.08 M |
| IBKR | Interactive Brokers | 6.7999 | 138.57 B | -0.0921 | -1.34 | 4.71 M | 32 M |
| VRTX | Vertex Pharmaceutic | 25.08 | 137.57 B | -0.63 | -2.45 | 2.48 M | 62.08 M |
| STX | Seagate Technology | 12.9436 | 125.14 B | -0.2376 | -1.8 | 7.38 M | 95.58 M |
| SBUX | Starbucks Corporation | 9.1454 | 122.29 B | -0.12 | -1.3 | 65.88 M | 602.48 M |
| ADP | Automatic Data Processing, Inc. | 24.8743 | 121.55 B | -0.5885 | -2.31 | 2.69 M | 66.97 M |
| BKNG | Booking Holdings Inc | 4.0307 | 119.88 B | -0.2792 | -6.48 | 41.51 M | 167.31 M |
| WDC | Western Digital Cp | 15.8431 | 116.49 B | -0.1262 | -0.79 | 5.08 M | 80.56 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5101 | 116.12 B | -0.438 | -2.09 | 1.12 M | 22.87 M |
| MAR | Marriot International | 27.417 | 109.35 B | -1.0628 | -3.73 | 3.07 M | 84.05 M |
| EQIX | Equinix Inc | 74.6593 | 106.19 B | -2.476 | -3.21 | 634.7 K | 47.39 M |
| REGN | Regeneron Pharmaceuticals | 17.9785 | 98.4 B | -0.457 | -2.48 | 306.8 K | 5.52 M |
| CSX | CSX Corp | 3.326 | 97.07 B | -0.1478 | -4.25 | 139.95 M | 465.48 M |
| CDNS | Cadence Design Systems, Inc. | 16.69 | 91.46 B | -0.45 | -2.63 | 2.4 M | 40.04 M |
| INTU | Intuit Inc | 26.2484 | 90.91 B | -0.4677 | -1.75 | 2.62 M | 68.82 M |
| CTAS | Cintas Corp | 6.2103 | 90.34 B | -0.1683 | -2.64 | 5.73 M | 35.59 M |
| SNPS | Synopsys Inc | 23.97 | 88.67 B | -0.36 | -1.48 | 932.8 K | 22.36 M |
| CMCSA | Comcast Corporation | 6.062 | 88.06 B | -0.1692 | -2.72 | 57.52 M | 348.69 M |
| MDLZ | Mondelez Intl Inc | 19.9674 | 84.25 B | -0.1298 | -0.65 | 8.9 M | 177.62 M |
| ROST | Ross Stores Inc | 5.1709 | 76.1 B | -0.209 | -3.88 | 5.4 M | 27.91 M |
| MELI | MercadoLibre Inc | 43.3045 | 74.78 B | -1.7636 | -3.91 | 249.4 K | 10.8 M |
| HON | Honeywell International Inc. Common Stock | 32.525 | 70.82 B | -0.6653 | -2 | 7.29 M | 236.94 M |
| MPWR | Monolithic Power Sys | 16.3621 | 70.59 B | -0.4785 | -2.84 | 261.5 K | 4.28 M |
| KMB | Kimberly-Clark Corp | 44.4957 | 65.78 B | -0.3044 | -0.68 | 2.75 M | 122.51 M |
| FAST | Fastenal Company | 3.0171 | 63.73 B | -0.1005 | -3.22 | 11.49 M | 34.67 M |
| PCAR | Paccar Inc | 16.8641 | 55.98 B | -0.1191 | -0.7 | 4.09 M | 69.02 M |
| GRMN | Garmin Ltd | 50.9086 | 55.15 B | -2.172 | -4.09 | 5.92 M | 301.58 M |
| IDXX | Idexx Laboratories | 31.5375 | 54.99 B | -0.3425 | -1.07 | 497.78 K | 15.7 M |
| ADSK | Autodesk Inc | 46.07 | 54.23 B | -0.34 | -0.73 | 2.9 M | 133.47 M |
| EBAY | Ebay Inc | 12.0243 | 52.74 B | -0.1979 | -1.62 | 39.11 M | 470.27 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.847 | 51.32 B | -0.1854 | -2.64 | 1.98 M | 13.53 M |
| FITB | Fifth Third Bancorp | 15.8032 | 48.71 B | -0.1723 | -1.08 | 4.82 M | 76.17 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.2898 | 48.52 B | -1.0802 | -2.74 | 3.87 M | 148.35 M |
| MSTR | Strategy | 10.539 | 48.43 B | -0.19 | -1.77 | 2.61 M | 27.48 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.8689 | 47.36 B | -0.8268 | -3.49 | 140.5 K | 3.21 M |
| ROP | Roper Industries | 54.1885 | 47.33 B | -1.7217 | -3.08 | 879.2 K | 47.64 M |
| COHR | Coherent Inc | 15.4972 | 45.71 B | -0.2872 | -1.82 | 335.8 K | 5.2 M |
| TTWO | Take-Two Interactive Software | 14.849 | 42.44 B | -0.22 | -1.46 | 730.23 K | 10.84 M |
| TER | Teradyne Inc | 10.0476 | 41.18 B | -0.3957 | -3.79 | 3.34 M | 33.56 M |
| PAYX | Paychex Inc | 21.0341 | 41 B | -0.3585 | -1.68 | 3.23 M | 67.97 M |
| NTAP | Netapp Inc | 18.6975 | 36.55 B | -0.3303 | -1.74 | 8.84 M | 165.21 M |
| UAL | United Airlines Holdings Inc | 38.1164 | 36.14 B | -2.0106 | -5.01 | 2.46 M | 93.6 M |
| VOD | Vodafone Grp Plc ADR | 14.7675 | 35.89 B | -0.1705 | -1.14 | 1.73 M | 25.49 M |
| ACGL | Arch Capital Grp Ltd | 7.1549 | 35.56 B | -0.0614 | -0.85 | 3.5 M | 25.02 M |
| ODFL | Old Dominion Freight Line Inc | 3.0685 | 35.37 B | -0.1234 | -3.87 | 3.88 M | 11.91 M |
| ERIC | Ericsson ADR | 7.8541 | 34.38 B | -0.1211 | -1.52 | 4.67 M | 36.66 M |
| STLD | Steel Dynamics Inc | 16.1802 | 33.72 B | -0.1656 | -1.01 | 6.23 M | 100.86 M |
| MCHP | Microchip Technology | 8.8989 | 33.71 B | -0.144 | -1.59 | 2.33 M | 20.72 M |
| FISV | Fiserv Inc | 12.3433 | 32.72 B | -0.2585 | -2.05 | 5.49 M | 67.78 M |
| NTRS | Northern Trust Corp | 47.5801 | 32.18 B | -0.831 | -1.72 | 2.1 M | 100.02 M |
| HBAN | Huntington Bcshs | 7.4079 | 31.7 B | -0.2869 | -3.73 | 9.23 M | 68.37 M |
| ILMN | Illumina Inc | 25.3113 | 31.68 B | -0.4718 | -1.83 | 1.02 M | 25.93 M |
| EXPE | Expedia Group Inc | 39.0238 | 30.97 B | -1.6892 | -4.15 | 1.71 M | 66.85 M |
| WTW | Weight Watchers International, Inc | 68.1771 | 30.32 B | -1.3685 | -1.97 | 157.23 K | 10.72 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.5954 | 29.98 B | -0.6959 | -4.87 | 2.16 M | 29.4 M |
| CINF | Cincinnati Financial | 20.7309 | 29.21 B | -0.1393 | -0.67 | 1.04 M | 21.52 M |
| FLEX | Flextronics Intl Ltd | 8.6703 | 28.86 B | -0.0436 | -0.5 | 8.03 M | 69.6 M |
| ON | On Semiconductor | 8.76 | 28.7 B | -0.23 | -2.56 | 5.04 M | 44.16 M |
| CTSH | Cognizant Tech Sol | 13.4603 | 28.5 B | -0.3882 | -2.8 | 8.11 M | 109.16 M |
| ULTA | Ulta Beauty Inc | 28.867 | 27.83 B | -1.4834 | -4.89 | 238.3 K | 6.88 M |
| TCOM | Trip.com Group Ltd ADR | 13.8704 | 27.21 B | -1.1742 | -7.8 | 4.36 M | 60.43 M |
| DLTR | Dollar Tree Inc | 8.7367 | 26.51 B | -0.14 | -1.58 | 8.28 M | 72.32 M |
| BIDU | Baidu Inc ADR | 30.748 | 26.43 B | -0.751 | -2.38 | 77.24 M | 2.37 B |
| INSM | Insmed Inc | 9.70 | 25.9 B | -0.40 | -3.96 | 362.5 K | 3.52 M |
| FCNCA | First Citizens Bancs | 140.1894 | 25.76 B | -2.7576 | -1.93 | 6.5 K | 911.23 K |
| UTHR | United Therapeutic | 48.875 | 25.27 B | -1.12 | -2.24 | 2.29 M | 112.16 M |
| EXPD | Expeditors Intl | 34.9788 | 25.26 B | -0.4299 | -1.21 | 1.53 M | 53.65 M |
| AXON | Axon Enterprise Inc | 13.16 | 25.01 B | -0.50 | -3.66 | 2.3 M | 30.25 M |
| INCY | Incyte Corp | 8.10 | 24.81 B | -0.23 | -2.76 | 1.22 M | 9.92 M |
| PFG | Principal Financial Group Inc | 36.0587 | 23.99 B | -1.1909 | -3.2 | 1.87 M | 67.4 M |
| VTRS | Viatris Inc | 10.7389 | 23.74 B | -0.3242 | -2.93 | 19.78 M | 212.44 M |
| ENTG | Entegris Inc | 8.2342 | 23.41 B | -0.3063 | -3.59 | 832.64 K | 6.86 M |
| TROW | T Rowe Price Group | 33.9056 | 23.09 B | -1.5968 | -4.5 | 2.81 M | 95.35 M |
| RGLD | Royal Gold Inc | 23.4521 | 21.57 B | -0.284 | -1.2 | 526.7 K | 12.35 M |
| PTC | Ptc Inc | 17.29 | 21.32 B | -0.71 | -3.94 | 2.42 M | 41.8 M |
| JBHT | J B Hunt Transport | 20.9597 | 21.22 B | -0.3639 | -1.71 | 1.73 M | 36.22 M |
| SWKS | Skyworks Solutions | 6.7749 | 21.17 B | -0.2685 | -3.81 | 4.27 M | 28.92 M |
| ALNY | Alnylam Pharmaceuticals | 32.49 | 20.98 B | -1.47 | -4.33 | 542.9 K | 17.64 M |
| WWD | Woodward Inc | 28.3216 | 19.6 B | -0.3194 | -1.12 | 430.51 K | 12.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.792 | 2.1 T | -0.1337 | -2.26 | 11.3 M | 65.47 M |
| LLY | Eli Lilly and Company | 30.1409 | 1.27 T | -0.6174 | -2.01 | 8.65 M | 260.64 M |
| WMT | Walmart Stores | 10.3646 | 1 T | -0.1983 | -1.88 | 44.97 M | 466.09 M |
| JPM | JP Morgan Chase & Company | 26.0134 | 910.4 B | -1.0815 | -3.99 | 29.63 M | 770.68 M |
| XOM | Exxon Mobil Corporation | 47.765 | 692.57 B | -0.5622 | -1.16 | 20.78 M | 992.62 M |
| MA | Mastercard Inc | 16.5938 | 568.53 B | -0.271 | -1.61 | 24.43 M | 405.42 M |
| CVX | Chevron Corp | 41.4839 | 422.1 B | -0.4634 | -1.1 | 8.55 M | 354.6 M |
| KO | Coca-Cola Company | 17.6663 | 419.18 B | -0.0907 | -0.51 | 16.89 M | 298.44 M |
| ORCL | Oracle Corporation | 16.7572 | 396.29 B | -0.2204 | -1.3 | 29.03 M | 486.52 M |
| PG | Procter & Gamble Company | 45.3147 | 389.46 B | -0.2302 | -0.51 | 11.34 M | 513.77 M |
| BAC | Bank of America Corporation | 29.9478 | 348.53 B | -1.084 | -3.49 | 32.49 M | 973.08 M |
| HD | Home Depot | 17.5974 | 347.46 B | -0.5493 | -3.03 | 21.99 M | 386.9 M |
| GE | General Electric Company | 118.3646 | 343.29 B | -1.5199 | -1.27 | 7.39 M | 874.69 M |
| HSBC | HSBC Holdings Plc ADR | 33.1796 | 304.63 B | -0.9579 | -2.81 | 1.54 M | 51 M |
| NVS | Novartis Ag ADR | 23.2519 | 302.65 B | -0.3166 | -1.34 | 1.19 M | 27.61 M |
| MS | Morgan Stanley | 33.9779 | 296.05 B | -1.1763 | -3.35 | 11.74 M | 398.94 M |
| RY | Royal Bank of Canada | 24.6011 | 280.54 B | -0.7781 | -3.07 | 657 K | 16.16 M |
| SHEL | Royal Dutch Shell Plc ADR | 79.95 | 279.28 B | -0.70 | -0.87 | 1.35 M | 107.55 M |
| CAT | Caterpillar Inc | 42.5082 | 276.97 B | -0.7729 | -1.79 | 7.39 M | 313.95 M |
| SAP | SAP Ag ADR | 36.8293 | 270.15 B | -0.363 | -0.98 | 1.83 M | 67.25 M |
| RTX | Raytheon Technologies | 30.3349 | 267.68 B | -0.3177 | -1.04 | 8.78 M | 266.43 M |
| GS | Goldman Sachs Group | 162.1639 | 263.51 B | -3.4633 | -2.09 | 11.01 M | 1.79 B |
| BML-PG | Bank of America Corporation | 8.458 | 261.08 B | -0.1803 | -2.09 | 62.9 K | 532.01 K |
| TMO | Thermo Fisher Scientific Inc | 53.5862 | 259.15 B | -0.8704 | -1.6 | 3.2 M | 171.73 M |
| BML-PH | Bank of America Corporation | 7.2174 | 258.48 B | -0.0868 | -1.19 | 88.4 K | 638.02 K |
| WFC | Wells Fargo & Company | 18.675 | 257.44 B | -0.3731 | -1.96 | 40.61 M | 758.46 M |
| TM | Toyota Motor Corp Ltd | 71.7519 | 246.97 B | -0.9233 | -1.27 | 531.1 K | 38.11 M |
| BML-PL | Bank of America Corporation | 6.6986 | 234.81 B | -0.1165 | -1.71 | 65.2 K | 436.75 K |
| IBM | International Business Machines | 53.8904 | 231.24 B | -1.3549 | -2.45 | 9.94 M | 535.63 M |
| BML-PJ | Bank of America Corporation | 7.6598 | 228.26 B | -0.283 | -3.56 | 33.7 K | 258.14 K |
| BAC-PE | Bank of America Corporation | 6.9278 | 226.98 B | -0.253 | -3.52 | 90.2 K | 624.89 K |
| AXP | American Express Company | 43.1196 | 213.28 B | -0.9771 | -2.22 | 9.43 M | 406.65 M |
| C | Citigroup Inc | 222.2282 | 205.34 B | -13.8893 | -5.88 | 9.82 M | 2.18 B |
| BHP | BHP Billiton Ltd ADR | 24.6502 | 204.61 B | -1.3536 | -5.21 | 7.15 M | 176.27 M |
| DIS | Walt Disney Company | 25.6252 | 204.15 B | -1.0496 | -3.93 | 14.61 M | 374.44 M |
| TD | Toronto Dominion Bank | 15.3864 | 202.17 B | -0.294 | -1.87 | 1.96 M | 30.17 M |
| TTE | Totalenergies Se ADR | 16.8656 | 196.61 B | -0.1854 | -1.09 | 1.65 M | 27.8 M |
| APH | Amphenol Corp | 4.4685 | 196.6 B | -0.0708 | -1.56 | 6.39 M | 28.57 M |
| BLK | Blackrock Inc | 116.3691 | 187.87 B | -4.9805 | -4.1 | 494.84 K | 57.58 M |
| ABT | Abbott Laboratories | 17.2824 | 185.75 B | -0.123 | -0.71 | 10.27 M | 177.48 M |
| DE | Deere & Company | 49.525 | 183.02 B | -1.2425 | -2.45 | 5.4 M | 267.34 M |
| UNP | Union Pacific Corp | 21.1229 | 180.72 B | -0.3015 | -1.41 | 11.88 M | 250.91 M |
| WELL | Welltower Inc | 18.581 | 179.68 B | -0.4815 | -2.53 | 1.04 M | 19.37 M |
| NVO | Novo Nordisk A/S ADR | 9.4333 | 179.24 B | -0.1036 | -1.09 | 30.48 K | 287.57 K |
| CRM | Salesforce.com Inc | 13.3268 | 179.06 B | -0.8032 | -5.68 | 8.74 M | 116.49 M |
| NEE | Nextera Energy | 10.6242 | 178.88 B | -0.0613 | -0.57 | 8.39 M | 89.18 M |
| SAN | Banco Santander ADR | 6.7665 | 174.89 B | -0.1167 | -1.7 | 1.63 M | 11.02 M |
| COP | ConocoPhillips | 31.433 | 168.26 B | -0.7335 | -2.28 | 14.48 M | 455.29 M |
| PFE | Pfizer Inc | 9.6714 | 164.33 B | -0.2896 | -2.91 | 61.55 M | 595.3 M |
| DHR | Danaher Corp | 16.3706 | 163.21 B | -0.0878 | -0.53 | 6.33 M | 103.64 M |
| SCHW | The Charles Schwab Corp | 18.1188 | 158.61 B | -0.5136 | -2.76 | 12.8 M | 232 M |
| SONY | Sony Group Corp ADR | 7.6574 | 155.69 B | -0.1473 | -1.89 | 3.33 M | 25.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3827 | 152.85 B | -0.0367 | -0.57 | 337.95 K | 2.16 M |
| TJX | TJX Companies | 5.5215 | 149.57 B | -0.2273 | -3.95 | 21.94 M | 121.15 M |
| T | American Telephone and Telegraph Inc. | 8.9565 | 149.42 B | -0.427 | -4.55 | 49.62 M | 444.43 M |
| ACN | Accenture Plc | 24.7792 | 147.65 B | -1.2672 | -4.87 | 6.1 M | 151.11 M |
| BX | Blackstone Inc | 7.9401 | 147.42 B | -0.3261 | -3.94 | 3.42 M | 27.12 M |
| SCCO | Southern Copper Corp | 15.6761 | 143.53 B | -1.2339 | -7.3 | 8.23 M | 129.01 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.269 | 142.56 B | -0.2152 | -2.54 | 2.88 M | 23.82 M |
| CB | Chubb Ltd | 33.8831 | 142.04 B | -0.3116 | -0.91 | 2.69 M | 91.03 M |
| ETN | Eaton Corp | 25.7454 | 139.49 B | -0.6309 | -2.39 | 4.7 M | 121.07 M |
| PGR | Progressive Corp | 10.2384 | 136.43 B | -0.1599 | -1.54 | 5.83 M | 59.7 M |
| BA | Boeing Company | 64.6909 | 135.94 B | -1.2605 | -1.91 | 9.34 M | 604.52 M |
| SPGI | S&P Global Inc | 33.2697 | 135.82 B | -0.38 | -1.13 | 3.13 M | 104.1 M |
| RIO | Rio Tinto Plc ADR | 31.7593 | 135.45 B | -2.0137 | -5.96 | 1.59 M | 50.47 M |
| HDB | Hdfc Bank Ltd ADR | 4.6475 | 132.25 B | -0.19 | -3.93 | 6.64 M | 30.87 M |
| BTI | British American Tobacco Industries ADR | 12.9221 | 131.15 B | -0.4073 | -3.06 | 516.6 K | 6.68 M |
| MDT | Medtronic Inc | 29.0821 | 129.18 B | -0.3342 | -1.14 | 8.69 M | 252.84 M |
| LOW | Lowe's Companies | 16.6161 | 127.62 B | -1.3584 | -7.56 | 22.92 M | 380.82 M |
| PLD | Prologis Inc | 33.3054 | 124.99 B | -0.4699 | -1.39 | 954.12 K | 31.78 M |
| MCK | Mckesson Corp | 57.2552 | 124.35 B | -0.5798 | -1 | 3.01 M | 172.1 M |
| IBN | Icici Bank Ltd ADR | 8.6109 | 123.47 B | -0.4968 | -5.45 | 13.06 M | 112.45 M |
| MFG | Mizuho Financial Group ADR | 4.0777 | 122.17 B | -0.1004 | -2.4 | 160.3 K | 653.66 K |
| PH | Parker-Hannifin Corp | 56.937 | 120.81 B | -0.3729 | -0.65 | 4.23 M | 241.11 M |
| BP | BP Plc ADR | 25.9491 | 118.02 B | -0.7898 | -2.95 | 4.81 M | 124.87 M |
| NEM | Newmont Mining Corp | 33.5341 | 117.05 B | -0.7733 | -2.25 | 8.34 M | 279.59 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.4869 | 116.64 B | -0.5473 | -4.55 | 11.45 M | 131.58 M |
| COF | Capital One Financial Corp | 37.5328 | 116.46 B | -1.1296 | -2.92 | 6.02 M | 225.78 M |
| CVS | CVS Corp | 27.6304 | 114.88 B | -0.2177 | -0.78 | 12.31 M | 340.04 M |
| BNS | Bank of Nova Scotia | 20.8835 | 112.94 B | -0.3881 | -1.82 | 337.9 K | 7.06 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 19.619 | 108.38 B | -0.862 | -4.21 | 8.29 M | 162.65 M |
| ENB | Enbridge Inc | 7.6489 | 107.23 B | -0.2231 | -2.83 | 566.4 K | 4.33 M |
| CM | Canadian Imperial Bank of Commerce | 14.96 | 105.36 B | -0.4552 | -2.95 | 940.4 K | 14.07 M |
| VLO | Valero Energy Corp | 37.7017 | 104.57 B | -0.9424 | -2.44 | 8.65 M | 326.11 M |
| GLW | Corning Inc | 14.9778 | 102.94 B | -0.4223 | -2.74 | 12.88 M | 192.87 M |
| GSK | Glaxosmithkline Plc ADR | 19.164 | 101.51 B | -0.3793 | -1.94 | 1 M | 19.22 M |
| CNQ | Canadian Natural Resources | 9.4703 | 101.24 B | -0.14 | -1.46 | 10.7 M | 101.32 M |
| EQNR | Equinor ASA ADR | 12.3464 | 101.21 B | -0.4433 | -3.47 | 888.9 K | 10.97 M |
| GD | General Dynamics Corp | 57.8001 | 98.11 B | -0.8495 | -1.45 | 1.96 M | 113.38 M |
| WM | Waste Management | 20.8433 | 97.07 B | -0.2332 | -1.11 | 3.83 M | 79.88 M |
| USB | U.S. Bancorp | 17.432 | 94.22 B | -0.2646 | -1.5 | 15.34 M | 267.45 M |
| ING | ING Groep N.V. ADR | 19.0335 | 93.84 B | -0.766 | -3.87 | 1.58 M | 30.13 M |
| EMR | Emerson Electric Company | 32.4643 | 93.49 B | -0.7307 | -2.2 | 4.22 M | 137.11 M |
| BN | Brookfield Corporation | 5.0095 | 92.96 B | -0.0906 | -1.78 | 5.37 M | 26.89 M |
| TT | Trane Technologies Plc | 22.1376 | 92.82 B | -0.3128 | -1.39 | 3.2 M | 70.92 M |
| PNC | PNC Bank | 40.8598 | 91.67 B | -0.3968 | -0.96 | 3 M | 122.76 M |
| PWR | Quanta Services | 25.9133 | 91.33 B | -0.955 | -3.55 | 3.24 M | 83.94 M |
| AEM | Agnico-Eagle Mines Ltd | 37.0669 | 90.19 B | -1.6744 | -4.32 | 3.03 M | 112.22 M |
| KKR | KKR & Co. LP | 10.5696 | 89.77 B | -0.1984 | -1.84 | 1.49 K | 15.7 K |
| SPG | Simon Property Group | 38.8791 | 88.68 B | -1.3126 | -3.27 | 3.4 M | 132.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 51.00 | -9.00 | -15 | 3.07 K | 156.67 K | |
| RVX | Resverlogix Corp | 10.8356 | -1.28 | -10.56 | 101.06 K | 1.09 M | |
| MXG | Maxim Power Corp | 5.2093 | -0.5788 | -10 | 2.3 K | 11.98 K | |
| ERD | Erdene Resource Development Corp | 7.02 | -0.72 | -9.3 | 8.33 K | 58.5 K | |
| FM | First Quantum Minerals Ltd | 15.5297 | -1.5916 | -9.3 | 3.84 M | 59.66 M | |
| LAM | Laramide Resources Ltd | 6.76 | -0.69 | -9.26 | 373.1 K | 2.52 M | |
| MRE | Martinrea International Inc | 9.678 | -0.9393 | -8.85 | 426.88 K | 4.13 M | |
| TLG | Troilus Gold Corp | 416.00 | -40.00 | -8.77 | 377 | 156.83 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.3175 | -0.4127 | -8.72 | 35.25 K | 152.19 K | |
| CSCI | Cosciens Biopharma Inc | 98400.00 | -9000.00 | -8.38 | 1 | 98.4 K | |
| ESM | Euro Sun Mining Inc | 12.3515 | -1.0899 | -8.11 | 6.32 K | 78.06 K | |
| TLO | Talon Metals Corp | 6.189 | -0.5461 | -8.11 | 1.34 K | 8.32 K | |
| WN | George Weston Limited | 11.737 | -1.0187 | -7.99 | 931.11 K | 10.93 M | |
| DRX | Adf Group Inc Sv | 5.0149 | -0.4335 | -7.96 | 90.9 K | 455.85 K | |
| HBM | Hudbay Minerals Inc | 18.7714 | -1.6063 | -7.88 | 1.66 M | 31.1 M | |
| SKE | Skeena Resources Ltd | 48.00 | -4.00 | -7.69 | 274 | 13.15 K | |
| LUN | Lundin Mining Corp | 7.374 | -0.6125 | -7.67 | 5.04 M | 37.17 M | |
| BLDP | Ballard Power Systems Inc | 4.47 | -0.37 | -7.64 | 190.07 K | 849.6 K | |
| TAL | Petrotal Corp | 182.8012 | -15.0542 | -7.61 | 4.53 K | 828.27 K | |
| MSV | Minco Silver Corp | 3.20 | -0.25 | -7.25 | 76.6 K | 245.12 K | |
| AGI | Alamos Gold Inc Cls A | 4.5274 | -0.347 | -7.12 | 656.21 K | 2.97 M | |
| SVM | Silvercorp Metals Inc | 6.6187 | -0.4698 | -6.63 | 495.1 K | 3.28 M | |
| ATS | Ats Corp | 4.40 | -0.31 | -6.58 | 358.2 K | 1.58 M | |
| DIAM | Star Diamond Corp | 4.70 | -0.33 | -6.56 | 323 K | 1.52 M | |
| TKO | Taseko Mines Ltd | 4.76 | -0.33 | -6.48 | 251.6 K | 1.2 M | |
| L | Loblaw CO | 4.3153 | -0.2793 | -6.08 | 12.93 M | 55.8 M | |
| ELVA | Electrovaya Inc | 3.15 | -0.20 | -5.97 | 4.4 K | 13.86 K | |
| GBT | Bmtc Group Inc | 7.1454 | -0.4487 | -5.91 | 10.03 K | 71.66 K | |
| WFG | West Fraser Timber CO Ltd | 11.0664 | -0.656 | -5.6 | 223 K | 2.47 M | |
| SDE | Spartan Delta Corp | 59.006 | -3.471 | -5.56 | 136 | 8.02 K | |
| TCW | Trican Well | 10.1583 | -0.5805 | -5.41 | 383.21 K | 3.89 M | |
| ELEF | Silver Elephant Mining Corp | 29.4364 | -1.6538 | -5.32 | 531 | 15.63 K | |
| GIL | Gildan Activewear Inc | 15.0639 | -0.8269 | -5.2 | 2.81 M | 42.29 M | |
| TSL | Tree Island Steel Ltd | 3.8604 | -0.2078 | -5.11 | 27.91 K | 107.72 K | |
| PNP | Pinetree Capital Ltd | 1014.00 | -54.00 | -5.06 | 4.34 K | 4.4 M | |
| DML | Denison Mines Corp | 7.9632 | -0.4192 | -5 | 1.04 M | 8.31 M | |
| EFR | Energy Fuels Inc | 86.50 | -4.50 | -4.95 | 7.12 K | 616.23 K | |
| ATRL | Atkinsrealis Group Inc | 36.8758 | -1.9131 | -4.93 | 360.48 K | 13.29 M | |
| ELR | Eastern Platinum Ltd | 25.10 | -1.30 | -4.92 | 2.5 M | 62.82 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.4058 | -0.3304 | -4.9 | 700 | 4.48 K | |
| SLR | Solitario Zinc Corp | 5.00 | -0.25 | -4.76 | 14.7 K | 73.5 K | |
| HWO | High Arctic Energy Services Inc | 4.646 | -0.2274 | -4.67 | 2.58 K | 12.01 K | |
| QBR-A | Quebecor Inc | 7.7526 | -0.3713 | -4.57 | 2.7 K | 20.93 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7393 | -0.1745 | -4.46 | 1.3 K | 4.86 K | |
| FRX | Fennec Pharmaceuticals Inc | 12.42 | -0.54 | -4.17 | 43 | 534.06 | |
| CLS | Celestica Inc Sv | 5.79 | -0.25 | -4.14 | 1.33 M | 7.69 M | |
| TECK-B | Teck Resources Limited | 28.7315 | -1.2126 | -4.05 | 3.04 M | 87.44 M | |
| CCL-B | CCL Industries Inc | 5.5481 | -0.2328 | -4.03 | 325.22 K | 1.8 M | |
| ELF | E-L Financial | 3.3696 | -0.1404 | -4 | 25 | 84.24 | |
| LUG | Lundin Gold Inc | 28.9328 | -1.1913 | -3.95 | 31.32 K | 906.03 K | |
| ABX | Barrick Mining Corp | 27.3205 | -1.1208 | -3.94 | 2.55 M | 69.73 M | |
| FTU | US Financial 15 Split Corp | 12.1615 | -0.4936 | -3.9 | 3.35 K | 40.78 K | |
| XMF-A | M Split Corp | 10.2493 | -0.4155 | -3.9 | 5.05 K | 51.8 K | |
| AC | Air Canada | 12.99 | -0.51 | -3.78 | 146.65 K | 1.9 M | |
| GFP | Greenfirst Forest Products Inc | 12.1637 | -0.4679 | -3.7 | 2.35 K | 28.55 K | |
| NOA | North American Construction Group Ltd | 11.3461 | -0.4342 | -3.69 | 1.9 K | 21.56 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.23 | -0.42 | -3.61 | 129.7 K | 1.46 M | |
| VGZ | Vista Gold Corp | 5.09 | -0.19 | -3.6 | 15.26 K | 77.67 K | |
| RUS | Russel Metals | 8.4663 | -0.3153 | -3.59 | 297.7 K | 2.52 M | |
| DPM | Dundee Precious Metals Inc | 7.4074 | -0.2718 | -3.54 | 63.45 K | 470.01 K | |
| AEM | Agnico Eagle Mines Ltd | 35.9182 | -1.2774 | -3.43 | 819.83 K | 29.45 M | |
| MRU | Metro Inc | 7.2162 | -0.2489 | -3.33 | 675.75 K | 4.88 M | |
| URE | Ur-Energy Inc | 3.52 | -0.12 | -3.3 | 223.95 K | 788.3 K | |
| HWX | Headwater Exploration Inc | 8.2362 | -0.2773 | -3.26 | 20.6 K | 169.67 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.2342 | -0.2043 | -3.17 | 19.25 K | 120.03 K | |
| TXG | Torex Gold Resources Inc | 3.0867 | -0.0996 | -3.13 | 5 K | 15.43 K | |
| TXR | Torex Resources Inc. | 3.0713 | -0.0991 | -3.13 | 500 | 1.54 K | |
| STC | Sangoma Technologies Corp | 8.75 | -0.28 | -3.1 | 1.43 K | 12.5 K | |
| SSRM | Ssr Mining Inc | 36.2973 | -1.1588 | -3.09 | 210.5 K | 7.64 M | |
| BIR | Birchcliff Energy Ltd | 3.2456 | -0.1028 | -3.07 | 482.4 K | 1.57 M | |
| CCO | Cameco Corp | 32.1528 | -1.0063 | -3.03 | 1.68 M | 53.87 M | |
| CAS | Cascades Inc | 4.5828 | -0.1432 | -3.03 | 163.99 K | 751.52 K | |
| TECK-A | Teck Resources Limited | 35.6307 | -1.1003 | -3 | 860 | 30.64 K | |
| ELD | Eldorado Gold | 25.5759 | -0.7692 | -2.92 | 2.15 M | 55.05 M | |
| LGD | Liberty Gold Corp | 44.08 | -1.32 | -2.91 | 50.61 K | 2.23 M | |
| PPL | Pembina Pipeline Corp | 4.7054 | -0.1403 | -2.9 | 136.66 K | 643.02 K | |
| X | TMX Group Ltd | 5.4305 | -0.1607 | -2.87 | 1.09 M | 5.91 M | |
| PDV | Prime Dividend Corp Cl A | 3.7869 | -0.1118 | -2.87 | 3.82 K | 14.46 K | |
| MTL | Mullen Group Ltd | 6.3559 | -0.1846 | -2.82 | 287.3 K | 1.83 M | |
| MAL | Magellan Aero | 5.2107 | -0.151 | -2.82 | 199.9 K | 1.04 M | |
| SEA | Seabridge Gold Inc | 21.8324 | -0.6288 | -2.8 | 13.88 K | 302.97 K | |
| EMP-A | Empire Company Limited | 11.8756 | -0.342 | -2.8 | 181.5 K | 2.16 M | |
| WPM | Wheaton Precious Metals Corp | 11.6545 | -0.3351 | -2.79 | 1.3 M | 15.19 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.9422 | -0.1993 | -2.79 | 68.77 K | 477.39 K | |
| PAAS | Pan American Silver Corp | 23.4897 | -0.6437 | -2.67 | 149.41 K | 3.51 M | |
| PTM | Platinum Group Metals Ltd | 365.00 | -10.00 | -2.67 | 508 | 185.42 K | |
| IMG | Iamgold Corp | 7.7462 | -0.2096 | -2.63 | 772.45 K | 5.98 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.2207 | -0.2473 | -2.61 | 3.39 K | 31.26 K | |
| MDI | Major Drilling Grp | 15.4641 | -0.4141 | -2.61 | 160.62 K | 2.48 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.9063 | -0.1561 | -2.57 | 52.58 K | 310.57 K | |
| EDR | Endeavour Silver Corp | 3.8637 | -0.10 | -2.52 | 157.09 K | 606.95 K | |
| SNDY | Sunday Lake Gold Corp. | 7.80 | -0.20 | -2.5 | 3.62 K | 28.24 K | |
| TRI | Thomson Reuters Corp | 23.2823 | -0.5873 | -2.46 | 962.35 K | 22.41 M | |
| EDV | Endeavour Mining Corp | 69.0196 | -1.733 | -2.45 | 5.25 K | 362.35 K | |
| PGIC | Premium Global Income Split Corp | 149.5109 | -3.7463 | -2.44 | 794 | 118.71 K | |
| ALC | Algoma Central | 5.9521 | -0.1467 | -2.41 | 620 | 3.69 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9168 | -0.0965 | -2.4 | 26.77 K | 104.86 K | |
| NG | Novagold Res Inc | 14.4954 | -0.3546 | -2.39 | 297.28 K | 4.31 M | |
| BBD-A | Bombardier Inc | 134.25 | -3.25 | -2.36 | 20.1 K | 2.7 M | |
| WN-PA | George Weston Prf | 6.8218 | -0.1644 | -2.35 | 8.5 K | 57.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 62.9884 | 42.77 B | -2.5343 | -3.87 | 643.8 K | 40.55 M |
| BRDCY | Bridgestone Corporation | 5.2037 | 33.02 B | -0.1153 | -2.17 | 1.84 K | 9.56 K |
| HOS | Hornbeck Offshore Services, Inc | 39.62 | 1.82 B | -1.38 | -3.37 | 830.65 K | 32.91 M |
| GAMI | GAMCO Investors Inc | 19.6946 | 536.94 M | -1.1774 | -5.64 | 141.88 K | 2.79 M |
| NTPIF | Nam Tai Property Inc. | 11.33 | 262.33 M | -0.20 | -1.73 | 141.45 K | 1.6 M |
| ECXJ | CXJ Group Co. Limited | 850.00 | 131.93 M | -40.00 | -4.49 | 900 | 765 K |
| SAFS | Safer Shot Inc | 100.00 | 116.09 M | -20.00 | -16.67 | 82 | 8.2 K |
| LCU | Lion Copper Corp. Common Shares | 83.70 | 70.29 M | -13.23 | -13.65 | 3.06 K | 256.04 K |
| ORBT | Orbit International Corporation | 7.8567 | 8.33 M | -0.2606 | -3.21 | 10.63 K | 83.51 K |
| GGII | Green Globe International Inc | 140.00 | 6.66 M | -40.00 | -22.22 | 99 | 13.86 K |
| PLPL | Plandaí Biotechnology Inc | 40.00 | 4.49 M | -2.40 | -5.66 | 5 | 200 |
| ITRO | Itronics Inc | 3.20 | 2.87 M | -0.10 | -3.03 | 3.56 K | 11.4 K |
| SEEK | TheDirectory.com Inc | 4.00 | 1.45 M | -1.00 | -20 | 16 | 64 |
| NXTYQ | Nexity Financial Corporation | 7.75 | 1.16 M | -0.20 | -2.52 | 23.83 K | 184.66 K |
| FCGD | First Colombia Gold Corp | 2200.00 | 978.13 K | -50.00 | -2.22 | 40 | 88 K |
| NEOM | NeoMedia Technologies Inc | 24.00 | 508.84 K | -2.25 | -8.57 | 623 | 14.95 K |
| DKAM | Drinks Americas Holdings Ltd | 1612.5015 | 278.3 K | -52.5005 | -3.15 | 16 | 25.8 K |
| KUBR | Kuber Resources Corporation | 220.00 | 126.05 K | -60.00 | -21.43 | 206 | 45.32 K |
| REDFY | Rediff.com India Limited | 11.42 | 97.36 K | -0.53 | -4.44 | 171.27 K | 1.96 M |
| XLWH | Xinliwang International Holdings Company Ltd | 10500.00 | 21.84 K | -1500.00 | -12.5 | 3 | 31.5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.25 | 14.07 K | -0.70 | -4.13 | 325.75 K | 5.29 M |
| MIHL | Montague International Holding Ltd | 1800.00 | 12.63 K | -1600.00 | -47.06 | 8 | 14.4 K |
| CBRI | CMTSU Liquidation Inc | 6.74 | 8.16 K | -0.33 | -4.67 | 430.5 K | 2.9 M |
| CIPI | Correlate Infrastructure Partners Inc | 9.20 | 7.83 K | -0.40 | -4.17 | 75 | 690 |
| CGIP | Celadon Group Inc | 6.7553 | 5.66 K | -0.2899 | -4.11 | 172.04 K | 1.16 M |
| ACAI | Safeplus International Holdings Limited | 9.80 | 5.08 K | -0.50 | -4.85 | 1.77 K | 17.33 K |
| SNLP | Syntrol Corp | 22.50 | 4.45 K | -1.50 | -6.25 | 17 | 382.5 |
| CHGS | China Gengsheng Minerals Inc | 3.50 | 2.68 K | -0.31 | -8.14 | 3.05 K | 10.68 K |
| TIXC | Tix Corporation | 4.6835 | 2.36 K | -0.0781 | -1.64 | 14 K | 65.57 K |
| CYRNQ | CYRNQ | 126.6001 | 799 | -1.80 | -1.4 | 6.57 K | 831.64 K |
| SPDC | Speed Commerce Inc | 33.92 | 603 | -1.28 | -3.64 | 14.09 K | 477.76 K |
| GFCJ | Guaranty Financial Corporation | 108.00 | 560 | -4.00 | -3.57 | 100 | 10.8 K |
| PRXIQ | Premier Exhibitions Inc | 96.20 | 491 | -6.80 | -6.6 | 57.96 K | 5.58 M |
| YVRLF | Liquid Media Group Ltd. | 159.00 | 482 | -5.00 | -3.05 | 585 | 93.02 K |
| SYNE | Synthesis Energy Systems Inc | 724.48 | 157 | -16.64 | -2.25 | 619 | 448.45 K |
| PARD | Poniard Pharmaceuticals Inc | 165.20 | 149 | -9.60 | -5.49 | 2.63 K | 435.14 K |
| RMTD | Remote Dynamics Inc | 12.00 | -8.00 | -40 | 10 | 120 | |
| GLCO | Global Links Corp | 4000.00 | -2000.00 | -33.33 | 27.05 M | 108.2 B | |
| SMAA | SMA Alliance Inc | 5.00 | -2.50 | -33.33 | 350 | 1.75 K | |
| UCSO | United Consortium Ltd | 200.00 | -40.00 | -16.67 | 44.95 K | 8.99 M | |
| AFPW | AlumiFuel Power Corporation | 15000.00 | -2500.00 | -14.29 | 1 | 15 K | |
| HMNY | Helios and Matheson Analytics Inc | 1646.1067 | -257.3912 | -13.52 | 11 | 18.11 K | |
| GRYEF | AU Min Africa PTY LTD | 7.00 | -1.00 | -12.5 | 814 | 5.7 K | |
| PMMEF | Premium Exploration Inc | 5.45 | -0.516 | -8.65 | 12.17 K | 66.31 K | |
| BAJFF | Camrova Resources Inc | 41.86 | -3.304 | -7.32 | 1.75 K | 73.26 K | |
| HOKUQ | Hoku Corporation | 7.03 | -0.52 | -6.89 | 574.55 K | 4.04 M | |
| CBKCQ | Christopher & Banks Corporation | 13.2374 | -0.7143 | -5.12 | 623 K | 8.25 M | |
| FRTD | Fortitude Group Inc | 1813.6364 | -95.4546 | -5 | 197.56 K | 358.3 M | |
| ACUS | Acusphere Inc | 10.70 | -0.50 | -4.46 | 22.49 K | 240.62 K | |
| EGDFF | Energold Drilling Corp | 4.2221 | -0.1779 | -4.04 | 2.2 K | 9.29 K | |
| ESINQ | ITT Educational Services Inc | 115.00 | -4.83 | -4.03 | 528.9 K | 60.82 M | |
| NKRSF | Niko Resources Ltd | 93.7776 | -3.455 | -3.55 | 161.74 K | 15.17 M | |
| TXCCQ | TranSwitch Corporation | 7.7928 | -0.0795 | -1.01 | 27.66 K | 215.55 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 800.00 | 367.62 K | -90.00 | -10.11 | 410.43 K | 328.35 M |
| CTH | CoTec Holdings Corp. | 600.00 | -150.00 | -20 | 15 | 9 K | |
| FMN | Fidelity Minerals Corp | 157.5002 | -37.50 | -19.23 | 91 | 14.33 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | -11.25 | -17.65 | 26 | 1.36 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -27.00 | -17.65 | 529 K | 66.65 M | |
| OGW | Ongwe Minerals Inc. | 5.92 | -1.12 | -15.91 | 938 | 5.55 K | |
| BRL-H | Bearclaw Capital Corp | 5.10 | -0.90 | -15 | 16.55 K | 84.4 K | |
| SA-H | Southern Arc Minerals Inc | 13.90 | -2.10 | -13.13 | 12.57 K | 174.72 K | |
| GGO | Galleon Gold Corp | 7.40 | -1.10 | -12.94 | 3.96 K | 29.3 K | |
| MAX | Max Resource Corp | 84.00 | -12.00 | -12.5 | 536 | 45.02 K | |
| BM | BC Moly Ltd. | 9.80 | -1.40 | -12.5 | 14.34 K | 140.53 K | |
| ICM | Iconic Minerals Ltd | 16.60 | -2.20 | -11.7 | 460.1 K | 7.64 M | |
| GRDM | Grid Metals Corp | 6.10 | -0.80 | -11.59 | 5.92 K | 36.13 K | |
| REG | Regulus Resources Inc | 25.5319 | -3.1915 | -11.11 | 940 | 24 K | |
| SEVA | Seva Mining Corp. | 22.40 | -2.80 | -11.11 | 29 | 649.6 | |
| ANDC | Andina Copper Corporation | 50.00 | -6.25 | -11.11 | 332 | 16.6 K | |
| SSE | Silver Spruce Resources Inc | 127.50 | -15.00 | -10.53 | 600 | 76.5 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | -1.00 | -10 | 1.95 K | 17.55 K | |
| ADK | DIAGNOS Inc | 4.60 | -0.50 | -9.8 | 59.42 K | 273.33 K | |
| BEA | Belmont Resources Inc | 8.96 | -0.96 | -9.68 | 23 K | 206.08 K | |
| ZIGY | Stardust Metal Corp. | 11.40 | -1.20 | -9.52 | 6.95 K | 79.2 K | |
| RUSH | Carolina Rush Corporation | 9.80 | -1.00 | -9.26 | 9.23 K | 90.45 K | |
| IDL | Imaging Dynamics Company Ltd | 333.3333 | -33.3334 | -9.09 | 1.11 K | 370 K | |
| ID | Identillect Technologies Corp | 30.00 | -3.00 | -9.09 | 3.3 K | 99 K | |
| GBU | Gabriel Resources Ltd | 15.10 | -1.50 | -9.04 | 4.07 M | 61.42 M | |
| PBM | Pacific Bay Minerals Ltd | 7.75 | -0.75 | -8.82 | 266.8 K | 2.07 M | |
| GIGA | Giga Metals Corporation | 10.90 | -1.00 | -8.4 | 7.78 K | 84.8 K | |
| KCC | Kincora Copper Limited | 99.00 | -9.00 | -8.33 | 98.1 K | 9.71 M | |
| BRON | Bronco Resources Corp. | 88.00 | -8.00 | -8.33 | 258 | 22.7 K | |
| TIP-H | Tyner Resources Ltd | 11.00 | -1.00 | -8.33 | 538 | 5.92 K | |
| ABM | Athabasca Minerals Inc | 234.00 | -21.00 | -8.24 | 118.3 K | 27.68 M | |
| NIM | Nicola Mining Inc | 11.20 | -1.00 | -8.2 | 75 | 840 | |
| SILV | Silver Valley Metals Corp. | 21.60 | -1.89 | -8.05 | 314.05 K | 6.78 M | |
| MQM | Metalquest Mining Inc. | 21.5625 | -1.875 | -8 | 17.03 K | 367.19 K | |
| MUR | Murchison Minerals Ltd | 87.50 | -7.50 | -7.89 | 542 | 47.42 K | |
| PGE | Group Ten Metals Inc | 16.80 | -1.40 | -7.69 | 143 | 2.4 K | |
| EON | EON Lithium Corp. | 72.00 | -6.00 | -7.69 | 8 | 576 | |
| SYH | Skyharbour Resources Ltd | 4.80 | -0.40 | -7.69 | 478.16 K | 2.3 M | |
| AXL | Arrow Exploration Corp | 82.0513 | -6.8376 | -7.69 | 10.1 K | 828.72 K | |
| SLG | PetroTal Corp | 33.8745 | -2.7896 | -7.61 | 453.03 K | 15.35 M | |
| RCT | Rochester Resources Ltd | 24.50 | -2.00 | -7.55 | 8.75 K | 214.38 K | |
| TIG | Triumph Gold Corp | 74.00 | -6.00 | -7.5 | 754 | 55.8 K | |
| GORO | Goldgroup Mining Inc. | 42.18 | -3.42 | -7.5 | 143 | 6.03 K | |
| EMR | Emgold Mining Corporation | 125.00 | -10.00 | -7.41 | 300 K | 37.5 M | |
| REX | Orex Minerals Inc | 4.10 | -0.30 | -6.82 | 218 K | 893.8 K | |
| GCOM | Green Shift Commodities Ltd. | 30.20 | -2.20 | -6.79 | 1.51 K | 45.75 K | |
| IFR | International Frontier Resources Corporation | 12.1714 | -0.8572 | -6.58 | 6.53 K | 79.52 K | |
| CVV | CanAlaska Uranium Ltd | 4.243 | -0.2893 | -6.38 | 174.6 K | 740.83 K | |
| DCOP | District Copper Corp | 44.00 | -3.00 | -6.38 | 8.74 K | 384.47 K | |
| WMK | Whitemud Resources Inc | 9.65 | -0.65 | -6.31 | 200 | 1.93 K | |
| QGR | Q-Gold Resources Ltd | 288.00 | -19.20 | -6.25 | 22 | 6.34 K | |
| BARU | Baru Gold Corp | 15.1771 | -0.9791 | -6.06 | 15.05 K | 228.42 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -1.00 | -5.88 | 1.62 K | 25.98 K | |
| STS | South Star Mining Corp | 24.00 | -1.50 | -5.88 | 239 | 5.74 K | |
| GAL | Galantas Gold Corporation | 8.00 | -0.50 | -5.88 | 60 | 480 | |
| FTJ | Fort St. James Nickel Corp | 27.20 | -1.60 | -5.56 | 38 | 1.03 K | |
| DTWO | D2 Lithium Corp. | 7.40 | -0.40 | -5.13 | 2.7 K | 19.98 K | |
| NAM | New Age Metals Inc | 4.44 | -0.24 | -5.13 | 7.58 K | 33.67 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.30 | -5 | 8.15 K | 46.45 K | |
| FCI | First Canadian Graphite Inc. | 1140.00 | -60.00 | -5 | 15 | 17.1 K | |
| JSPX | JasperX Technologies Inc. | 1160.00 | -60.00 | -4.92 | 59 | 68.44 K | |
| BRAU | Big Ridge Gold Corp | 10.00 | -0.50 | -4.76 | 10 K | 100 K | |
| CTA | Centaurus Energy Inc | 300.00 | -15.00 | -4.76 | 80 | 24 K | |
| CTEK | CLEANTEK Industries Inc | 11.7647 | -0.5882 | -4.76 | 39 | 458.82 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.20 | -4.55 | 4.1 K | 17.22 K | |
| ROAR | Lion Rock Resources Inc. | 45.00 | -2.00 | -4.26 | 1.11 K | 50.17 K | |
| WLR | Walker Lane Resources Ltd. | 122.50 | -5.25 | -4.11 | 266 | 32.59 K | |
| PER | Peruvian Metals Corp | 13.44 | -0.56 | -4 | 1.1 K | 14.78 K | |
| PEX | Pacific Ridge Exploration Ltd | 24.00 | -1.00 | -4 | 207.5 K | 4.98 M | |
| CN | Condor Resources Inc | 6.00 | -0.25 | -4 | 23 K | 138 K | |
| USS | Uniserve Communications Corporation | 67.1053 | -2.6315 | -3.77 | 236 | 15.84 K | |
| COMP | Uniserve Communications Corporation | 67.1053 | -2.6315 | -3.77 | 236 | 15.84 K | |
| MKR | Melkior Resources Inc | 3.85 | -0.15 | -3.75 | 90.5 K | 348.42 K | |
| BKM | Pacific Booker Minerals Inc | 11.50 | -0.44 | -3.69 | 4.1 K | 47.15 K | |
| URZ | Urz Energy Corp | 262.50 | -10.00 | -3.67 | 36 | 9.45 K | |
| NTH | Nord Precious Metals Mining Inc. | 70.9282 | -2.627 | -3.57 | 30 | 2.13 K | |
| CAMB | Cambria Gold Mines Inc. | 95.00 | -3.50 | -3.55 | 38 K | 3.61 M | |
| GSVR | Guanajuato Silver Company Ltd | 10.08 | -0.36 | -3.45 | 38.5 K | 388.08 K | |
| CPAU | CopAur Minerals Inc | 580.00 | -20.00 | -3.33 | 575 | 333.5 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 5.13 K | 16.93 K | |
| LCE | Century Lithium Corp. | 3.30 | -0.10 | -2.94 | 3.8 K | 12.54 K | |
| GRZ | Gold Reserve Inc | 3.4848 | -0.0998 | -2.78 | 31.82 K | 110.88 K | |
| DLTA | Delta Resources Limited | 10.50 | -0.30 | -2.78 | 3.6 K | 37.8 K | |
| UCU | Ucore Rare Metals Inc | 7.80 | -0.20 | -2.5 | 169 K | 1.32 M | |
| BQE | BQE Water Inc | 420.00 | -10.00 | -2.33 | 201.88 K | 84.79 M | |
| BMM | Black Mammoth Metals Corporation | 17.20 | -0.40 | -2.27 | 100 | 1.72 K | |
| CUCU | Global Copper Corp. | 6.60 | -0.15 | -2.22 | 1.27 K | 8.36 K | |
| PTU | Purepoint Uranium Group Inc | 4.40 | -0.10 | -2.22 | 20.76 K | 91.34 K | |
| GPH | Graphite One Inc | 4.50 | -0.10 | -2.17 | 100 | 450 | |
| OYL | CGX Energy Inc | 33.30 | -0.70 | -2.06 | 203.81 K | 6.79 M | |
| NSE | New Stratus Energy Inc | 6.6216 | -0.1352 | -2 | 710 | 4.7 K | |
| MTT | Magna Terra Minerals Inc | 3.71 | -0.07 | -1.85 | 21.14 K | 78.44 K | |
| AVCR | Avricore Health Inc | 15.00 | -0.20 | -1.32 | 5.1 K | 76.5 K | |
| MPH | Medicure Inc | 13.05 | -0.15 | -1.14 | 54.2 K | 707.31 K | |
| NBY | Niobay Metals Inc | 5.05 | -0.05 | -0.98 | 53.05 K | 267.9 K | |
| KTN | Kootenay Silver Inc | 11.60 | -0.10 | -0.85 | 1.01 K | 11.72 K | |
| MRZL | Mont Royal Resources Limited. | 29.1375 | -0.2331 | -0.79 | 8.27 K | 240.88 K | |
| COV | Covalon Technologies Ltd | 32.48 | -0.1867 | -0.57 | 7.67 K | 249.12 K | |
| FP | FP Newspapers Inc | 3.8256 | -0.0212 | -0.55 | 2.3 K | 8.8 K |