Loser Valuations for 3 December 2007 from 00:00:00 until 23:59:59
Loser Valuations for 3 December 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 | 3.8067 | 29.72 B | -0.0223 | -0.58 | 34.7 K | 132.09 K |
| GSAT | Globalstar | 134.70 | 11.17 B | -1.35 | -0.99 | 6.46 K | 870.16 K |
| UEC | Uranium Energy | 3.46 | 3.37 B | -0.19 | -5.21 | 85.8 K | 296.87 K |
| PRK | Park National Corp | 32.2517 | 3.19 B | -0.2451 | -0.75 | 16.7 K | 538.6 K |
| TGB | Taseko Mines Ltd | 4.65 | 2.56 B | -0.04 | -0.85 | 746.42 K | 3.47 M |
| NG | Novagold Resources Inc | 8.5977 | 2.53 B | -0.2893 | -3.26 | 1.71 M | 14.74 M |
| DNN | Denison Mines Corp | 6.2373 | 1.89 B | -0.1378 | -2.16 | 283.56 K | 1.77 M |
| UUUU | Energy Fuels Inc | 74.55 | 1.77 B | -5.50 | -6.87 | 810 | 60.39 K |
| CET | Central Securities Corp | 8.7091 | 1.68 B | -0.0504 | -0.58 | 10.7 K | 93.19 K |
| TMP | Tompkinstrustco | 21.3657 | 1.44 B | -0.1772 | -0.82 | 18.04 K | 385.44 K |
| OBE | Obsidian Energy Ltd | 87.2871 | 640.19 M | -1.266 | -1.43 | 180.01 K | 15.71 M |
| GORO | Gold Resource Corp | 3.0922 | 554.41 M | -0.0417 | -1.33 | 21.65 K | 66.96 K |
| IDR | Idaho Strategic Resources | 6.86 | 299.75 M | -0.42 | -5.77 | 1.18 K | 8.09 K |
| INFU | Infusystems Holdings | 3.39 | 294.58 M | -0.11 | -3.14 | 9.29 K | 31.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.15 | 292.96 M | -0.28 | -4.35 | 251.9 K | 1.55 M |
| FRD | Friedman Industries Inc | 4.282 | 275.24 M | -0.0308 | -0.71 | 11.8 K | 50.53 K |
| ACU | Acme United Corp | 9.6152 | 269.21 M | -0.0961 | -0.99 | 10 K | 96.15 K |
| PLX | Protalix Biotherapeutics | 34.10 | 238.49 M | -2.40 | -6.58 | 39.43 K | 1.34 M |
| PLG | Platinum Group Metals Ltd | 334.00 | 136.84 M | -5.01 | -1.48 | 216 | 72.14 K |
| BDL | Flanigan's Enterprises | 6.8849 | 119.56 M | -0.0835 | -1.2 | 200 | 1.38 K |
| BCV | Bancroft Convertible Fund | 5.6897 | 119.42 M | -0.0518 | -0.9 | 2.8 K | 15.93 K |
| CVU | CPI Aerostructures | 8.65 | 61.08 M | -0.07 | -0.8 | 1.3 K | 11.24 K |
| TRT | Trio-Tech International | 4.7684 | 54.38 M | -0.0788 | -1.63 | 51.2 K | 244.14 K |
| WWR | Westwater Resources | 69000.00 | 49.75 M | -2160.00 | -3.04 | 37 | 2.55 M |
| DXR | Daxor Corp | 10.8625 | 49.39 M | -0.1029 | -0.94 | 700 | 7.6 K |
| FSP | Franklin Street Properties | 5.6955 | 43.84 M | -0.1266 | -2.17 | 197.2 K | 1.12 M |
| XPL | Solitario Zinc Corp | 5.00 | 41.94 M | -0.25 | -4.76 | 1.8 K | 9 K |
| AGIG | AGIG | 346.2624 | 36 M | -15.6299 | -4.32 | 162 | 56.09 K |
| NNVC | Nanoviricides Inc | 25.90 | 34.48 M | -0.70 | -2.63 | 4.4 K | 113.99 K |
| CKX | Ckx Lands | 9.4822 | 32.52 M | -0.0693 | -0.73 | 200 | 1.9 K |
| COHN | Cohen & CO Inc | 88.4023 | 30.74 M | -1.4493 | -1.61 | 5.97 K | 527.76 K |
| CPHI | China Pharma Holdings | 365.00 | 24.08 M | -5.00 | -1.35 | 479 | 174.84 K |
| MXC | Mexco Energy Corp | 4.1187 | 23.15 M | -0.0969 | -2.3 | 3 K | 12.36 K |
| BESS | Bimergen Energy Corporation | 490.00 | 20.58 M | -35.00 | -6.67 | 291 | 142.59 K |
| AWX | Avalon Holdings Corp | 6.35 | 11.04 M | -0.10 | -1.55 | 4.5 K | 28.57 K |
| INUV | Inuvo Inc | 129.00 | 6.35 M | -3.00 | -2.27 | 2.31 K | 298.63 K |
| OPTT | Ocean Power Tech Inc | 2768.00 | 6.16 M | -134.00 | -4.62 | 63.69 K | 176.29 M |
| MPU | Mega Matrix Corp | 3.5275 | 4.38 M | -0.1088 | -2.99 | 53 K | 186.96 K |
| TPHS | Trinity Pl Hlds Inc | 15.4853 | 1.93 M | -0.6473 | -4.01 | 19.58 K | 303.22 K |
| ENSV | Enservco Corpporation | 39.00 | 29.09 K | -3.75 | -8.77 | 1.39 K | 54.02 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4622.1699 | 5.72 T | -39.1201 | -0.84 | 20.85 M | 96.35 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.3592 | 5.16 T | -0.1007 | -1.84 | 961.47 M | 5.15 B |
| MSFT | Microsoft Corporation | 23.5262 | 3.88 T | -0.486 | -2.02 | 61.71 M | 1.45 B |
| GOOGL | Alphabet Inc Class A | 16.9155 | 3.67 T | -0.2846 | -1.65 | 172.83 M | 2.92 B |
| GOOG | Alphabet Inc Class C | 16.8364 | 3.63 T | -0.2833 | -1.65 | 173.65 M | 2.92 B |
| AMD | Advanced Micro Devices | 9.66 | 959.94 B | -0.10 | -1.02 | 23.78 M | 229.76 M |
| ASML | ASML Holding N.V. ADR | 30.7232 | 577.02 B | -0.7889 | -2.5 | 743.73 K | 22.85 M |
| COST | Costco Wholesale | 46.3096 | 483.99 B | -0.3182 | -0.68 | 3.64 M | 168.61 M |
| CSCO | Cisco Systems Inc | 17.7441 | 402.18 B | -0.2896 | -1.61 | 52.98 M | 940.17 M |
| AMAT | Applied Materials | 13.533 | 302.32 B | -0.4685 | -3.35 | 22.32 M | 302.07 M |
| AZN | Astrazeneca Plc ADR | 21.0868 | 285.96 B | -0.1074 | -0.51 | 943.6 K | 19.9 M |
| LIN | Linde Plc | 59.207 | 239.87 B | -0.7942 | -1.32 | 1.63 M | 96.28 M |
| GILD | Gilead Sciences Inc | 15.8683 | 208.31 B | -0.2073 | -1.29 | 11.96 M | 189.86 M |
| PEP | Pepsico Inc | 44.1902 | 193.86 B | -0.3462 | -0.78 | 4.42 M | 195.52 M |
| QCOM | Qualcomm Inc | 25.6427 | 189.54 B | -0.5262 | -2.01 | 25.83 M | 662.4 M |
| TMUS | T-Mobile US | 25.7631 | 181.17 B | -1.4818 | -5.44 | 1.45 M | 37.28 M |
| VRTX | Vertex Pharmaceutic | 25.00 | 137.57 B | -0.39 | -1.54 | 1.49 M | 37.28 M |
| STX | Seagate Technology | 12.6318 | 125.14 B | -0.1336 | -1.05 | 5.66 M | 71.53 M |
| SBUX | Starbucks Corporation | 9.1215 | 122.29 B | -0.2319 | -2.48 | 20.98 M | 191.39 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.4668 | 116.12 B | -0.1286 | -0.57 | 886.6 K | 19.92 M |
| MAR | Marriot International | 29.5905 | 109.35 B | -0.3756 | -1.25 | 3.4 M | 100.55 M |
| CSX | CSX Corp | 3.3325 | 97.07 B | -0.054 | -1.59 | 40.09 M | 133.6 M |
| CDNS | Cadence Design Systems, Inc. | 16.29 | 91.46 B | -0.31 | -1.87 | 3.13 M | 50.91 M |
| CTAS | Cintas Corp | 6.104 | 90.34 B | -0.0831 | -1.34 | 5.32 M | 32.48 M |
| SNPS | Synopsys Inc | 23.60 | 88.67 B | -1.01 | -4.1 | 1.67 M | 39.34 M |
| MPWR | Monolithic Power Sys | 16.0032 | 70.59 B | -0.2991 | -1.83 | 417.8 K | 6.69 M |
| PCAR | Paccar Inc | 17.9321 | 55.98 B | -0.3284 | -1.8 | 2.9 M | 51.95 M |
| GRMN | Garmin Ltd | 56.6299 | 55.15 B | -1.8072 | -3.09 | 3.55 M | 200.93 M |
| IDXX | Idexx Laboratories | 29.875 | 54.99 B | -0.375 | -1.24 | 442.83 K | 13.23 M |
| EBAY | Ebay Inc | 12.3005 | 52.74 B | -0.2166 | -1.73 | 27.77 M | 341.61 M |
| XEL | XCEL Energy Inc | 11.8095 | 52.31 B | -0.0875 | -0.74 | 3.22 M | 38 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.1348 | 51.32 B | -0.0694 | -0.96 | 1.33 M | 9.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.8384 | 47.36 B | -0.1926 | -0.87 | 126.1 K | 2.75 M |
| ROP | Roper Industries | 56.4662 | 47.33 B | -0.4304 | -0.76 | 417.24 K | 23.56 M |
| COHR | Coherent Inc | 15.516 | 45.71 B | -0.2779 | -1.76 | 173.2 K | 2.69 M |
| TER | Teradyne Inc | 9.9096 | 41.18 B | -0.1104 | -1.1 | 8.06 M | 79.89 M |
| UAL | United Airlines Holdings Inc | 37.2281 | 36.14 B | -1.0567 | -2.76 | 2.55 M | 94.88 M |
| ESLT | Elbit Systems Ltd | 40.4714 | 33.89 B | -0.4038 | -0.99 | 22.7 K | 918.7 K |
| NTRS | Northern Trust Corp | 50.9484 | 32.18 B | -0.425 | -0.83 | 1.68 M | 85.47 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.948 | 29.98 B | -0.1845 | -1.4 | 1.57 M | 20.33 M |
| CINF | Cincinnati Financial | 20.4834 | 29.21 B | -0.1341 | -0.65 | 853.6 K | 17.48 M |
| ON | On Semiconductor | 8.86 | 28.7 B | -0.33 | -3.59 | 6.3 M | 55.85 M |
| VRSN | Verisign Inc | 33.1868 | 28.03 B | -1.1155 | -3.25 | 6.88 M | 228.45 M |
| CASY | Casey's General Stor | 24.2818 | 26.12 B | -0.2967 | -1.21 | 281.9 K | 6.85 M |
| FCNCA | First Citizens Bancs | 140.856 | 25.76 B | -2.2188 | -1.55 | 8.8 K | 1.24 M |
| EXPD | Expeditors Intl | 36.7172 | 25.26 B | -0.7587 | -2.02 | 1.44 M | 53.05 M |
| PFG | Principal Financial Group Inc | 35.9239 | 23.99 B | -0.865 | -2.35 | 1.82 M | 65.51 M |
| VTRS | Viatris Inc | 11.5413 | 23.74 B | -0.1135 | -0.97 | 8.01 M | 92.46 M |
| ENTG | Entegris Inc | 8.2342 | 23.41 B | -0.0574 | -0.69 | 1.07 M | 8.83 M |
| TROW | T Rowe Price Group | 32.9399 | 23.09 B | -0.7956 | -2.36 | 1.96 M | 64.7 M |
| JBHT | J B Hunt Transport | 21.3981 | 21.22 B | -0.3474 | -1.6 | 1.26 M | 26.86 M |
| SWKS | Skyworks Solutions | 6.8618 | 21.17 B | -0.3079 | -4.29 | 4.07 M | 27.91 M |
| ALNY | Alnylam Pharmaceuticals | 32.21 | 20.98 B | -0.41 | -1.26 | 517 K | 16.65 M |
| EVRG | Evergy Inc | 11.969 | 20.35 B | -0.1025 | -0.85 | 1.12 M | 13.37 M |
| SBAC | SBA Communications | 33.6324 | 19.48 B | -0.7156 | -2.08 | 929.4 K | 31.26 M |
| FSLR | First Solar Inc | 229.22 | 18.52 B | -7.93 | -3.34 | 4.71 M | 1.08 B |
| NDSN | Nordson Corp | 21.0193 | 18.19 B | -0.3603 | -1.69 | 226.8 K | 4.77 M |
| GEN | Gen Digital Inc | 6.2618 | 17.61 B | -0.1001 | -1.57 | 9.94 M | 62.26 M |
| PAA | Plains All American Pipeline LP | 7.0406 | 17.15 B | -0.042 | -0.59 | 259.6 K | 1.83 M |
| NBIX | Neurocrine Bioscienc | 12.83 | 17.15 B | -0.19 | -1.46 | 929.94 K | 11.93 M |
| EXEL | Exelixis Inc | 8.13 | 17.04 B | -0.60 | -6.87 | 1.31 M | 10.65 M |
| HAS | Hasbro Inc | 15.2179 | 16.99 B | -0.382 | -2.45 | 1.75 M | 26.67 M |
| LSCC | Lattice Semicond | 3.28 | 16.9 B | -0.08 | -2.38 | 1.17 M | 3.84 M |
| APA | Apa Corp | 69.2793 | 16.2 B | -0.367 | -0.53 | 3.93 M | 272.41 M |
| NWS | News Cp Cl B | 18.9372 | 15.69 B | -0.0965 | -0.51 | 2.24 M | 42.36 M |
| CHRW | C.H. Robinson Ww | 34.0882 | 15.58 B | -0.2196 | -0.64 | 1.74 M | 59.43 M |
| LECO | Lincoln Elec Hld | 24.3802 | 15.41 B | -0.7529 | -3 | 373.4 K | 9.1 M |
| CHKP | Check Point Software | 22.46 | 15.06 B | -0.36 | -1.58 | 1.08 M | 24.26 M |
| ICLR | Icon Plc | 29.42 | 15.02 B | -0.235 | -0.79 | 212.38 K | 6.25 M |
| PNFP | Pinnacle Finl Ptnrs | 24.5085 | 15.01 B | -0.9709 | -3.81 | 57.48 K | 1.41 M |
| MKSI | Mks Instruments Inc | 14.7421 | 14.98 B | -0.1558 | -1.05 | 490.8 K | 7.24 M |
| ZBRA | Zebra Technologies | 37.40 | 14.97 B | -1.17 | -3.03 | 527.88 K | 19.74 M |
| MANH | Manhattan Assoc | 6.6575 | 14.89 B | -0.125 | -1.84 | 769.28 K | 5.12 M |
| COKE | Coca Cola Bot Cons | 4.5642 | 13.78 B | -0.076 | -1.64 | 144.36 K | 658.89 K |
| SEIC | Sei Investments Company | 24.1856 | 12.92 B | -0.2839 | -1.16 | 1.17 M | 28.21 M |
| AKAM | Akamai Technologies | 37.17 | 12.44 B | -0.89 | -2.34 | 3.52 M | 131.02 M |
| JKHY | Jack Henry & Assoc | 20.7401 | 12.34 B | -0.2829 | -1.35 | 536.2 K | 11.12 M |
| TXRH | Texas Roadhouse Inc | 9.8263 | 12.21 B | -0.1425 | -1.43 | 629.35 K | 6.18 M |
| CSGP | Costar Group Inc | 4.605 | 12.11 B | -0.214 | -4.44 | 1.53 M | 7.06 M |
| ALGN | Align Technology | 16.34 | 11.77 B | -0.55 | -3.26 | 494.24 K | 8.08 M |
| HALO | Halozyme Therapeutic | 7.54 | 11.43 B | -0.94 | -11.08 | 1.05 M | 7.91 M |
| SMTC | Semtech Corp | 15.13 | 11.15 B | -0.13 | -0.85 | 884.98 K | 13.39 M |
| BMRN | Biomarin Pharmaceuticals | 27.35 | 10.98 B | -0.15 | -0.55 | 1.1 M | 29.97 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.7753 | 10.96 B | -0.2303 | -2.09 | 506.9 K | 5.46 M |
| SIRI | Sirius XM Holdings | 29.7924 | 10.68 B | -0.6356 | -2.09 | 6.93 M | 206.44 M |
| WTFC | Wintrust Financial Corp | 27.8628 | 10.42 B | -0.457 | -1.61 | 216.59 K | 6.03 M |
| PODD | Insulet Corp | 24.30 | 10.36 B | -3.16 | -11.51 | 1.04 M | 25.34 M |
| UMBF | Ump Financial Corp | 26.9588 | 10.14 B | -0.341 | -1.25 | 268.9 K | 7.25 M |
| SSB | South State Cp | 20.4676 | 10.09 B | -0.6541 | -3.1 | 39.5 K | 808.47 K |
| LFUS | Littelfuse Inc | 28.0886 | 10.08 B | -0.3065 | -1.08 | 65.29 K | 1.83 M |
| VSAT | Viasat Inc | 32.84 | 9.81 B | -0.51 | -1.53 | 160.82 K | 5.28 M |
| HSIC | Henry Schein Inc | 22.5101 | 9.52 B | -0.6741 | -2.91 | 1.11 M | 24.92 M |
| ONB | Old National Bncp | 8.7208 | 9.43 B | -0.0882 | -1 | 318.6 K | 2.78 M |
| AEIS | Advanced Energy | 13.6385 | 9.26 B | -0.5882 | -4.13 | 890 K | 12.14 M |
| STRL | Sterling Constructio | 23.54 | 9.2 B | -0.48 | -2 | 112.95 K | 2.66 M |
| AMKR | Amkor Technology | 7.532 | 9.2 B | -0.1302 | -1.7 | 1.51 M | 11.34 M |
| MORN | Morningstar Inc | 70.5528 | 9.13 B | -1.542 | -2.14 | 215.4 K | 15.2 M |
| RMBS | Rambus Inc | 19.20 | 9.1 B | -0.19 | -0.98 | 1.15 M | 22.03 M |
| SAIA | Saia Inc | 8.42 | 8.83 B | -0.2733 | -3.14 | 143.92 K | 1.21 M |
| AAL | American Airlines Group | 18.7888 | 8.82 B | -0.7919 | -4.04 | 2.13 M | 39.98 M |
| SANM | Sanmina Corp | 10.26 | 8.82 B | -0.36 | -3.39 | 519.66 K | 5.33 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9379 | 2.1 T | -0.0911 | -1.51 | 12.41 M | 73.69 M |
| LLY | Eli Lilly and Company | 31.1857 | 1.27 T | -0.2494 | -0.79 | 4.89 M | 152.36 M |
| JPM | JP Morgan Chase & Company | 28.428 | 910.4 B | -0.2578 | -0.9 | 21.42 M | 608.85 M |
| PG | Procter & Gamble Company | 45.7503 | 389.46 B | -0.2986 | -0.65 | 9.04 M | 413.41 M |
| UNH | Unitedhealth Group Inc | 42.524 | 363.01 B | -0.288 | -0.67 | 7.17 M | 304.92 M |
| MRK | Merck & Company | 29.3043 | 362.27 B | -0.2942 | -0.99 | 9.9 M | 290.17 M |
| BAC | Bank of America Corporation | 31.8011 | 348.53 B | -0.4616 | -1.43 | 25.09 M | 797.99 M |
| GE | General Electric Company | 114.5494 | 343.29 B | -4.2184 | -3.55 | 14.27 M | 1.63 B |
| HSBC | HSBC Holdings Plc ADR | 33.298 | 304.63 B | -0.47 | -1.39 | 1.44 M | 47.88 M |
| MS | Morgan Stanley | 34.7422 | 296.05 B | -0.2924 | -0.83 | 9.36 M | 325.2 M |
| SHEL | Royal Dutch Shell Plc ADR | 80.63 | 279.28 B | -0.80 | -0.98 | 1.17 M | 94.51 M |
| TMO | Thermo Fisher Scientific Inc | 54.2201 | 259.15 B | -0.3122 | -0.57 | 2.08 M | 113.01 M |
| WFC | Wells Fargo & Company | 19.4763 | 257.44 B | -0.3609 | -1.82 | 19.74 M | 384.38 M |
| TM | Toyota Motor Corp Ltd | 73.15 | 246.97 B | -1.009 | -1.36 | 402.41 K | 29.44 M |
| BML-PJ | Bank of America Corporation | 7.1468 | 228.26 B | -0.2476 | -3.35 | 33.6 K | 240.13 K |
| AXP | American Express Company | 44.0441 | 213.28 B | -0.2856 | -0.64 | 9.79 M | 431.14 M |
| C | Citigroup Inc | 229.5895 | 205.34 B | -1.6667 | -0.72 | 5.57 M | 1.28 B |
| BHP | BHP Billiton Ltd ADR | 26.1674 | 204.61 B | -0.2192 | -0.83 | 3.91 M | 102.43 M |
| TD | Toronto Dominion Bank | 17.0748 | 202.17 B | -0.1194 | -0.69 | 2.67 M | 45.57 M |
| ABT | Abbott Laboratories | 17.9728 | 185.75 B | -0.1576 | -0.87 | 12.99 M | 233.45 M |
| WELL | Welltower Inc | 19.417 | 179.68 B | -0.197 | -1 | 594.26 K | 11.54 M |
| CRM | Salesforce.com Inc | 13.7432 | 179.06 B | -0.2341 | -1.67 | 6.01 M | 82.56 M |
| PFE | Pfizer Inc | 10.0292 | 164.33 B | -0.0894 | -0.88 | 36.15 M | 362.52 M |
| DHR | Danaher Corp | 17.1906 | 163.21 B | -0.1297 | -0.75 | 4.35 M | 74.79 M |
| SCHW | The Charles Schwab Corp | 19.0196 | 158.61 B | -0.1897 | -0.99 | 8.09 M | 153.78 M |
| TJX | TJX Companies | 5.6097 | 149.57 B | -0.1391 | -2.42 | 14.3 M | 80.25 M |
| ACN | Accenture Plc | 24.1491 | 147.65 B | -0.3186 | -1.3 | 3.02 M | 72.89 M |
| BX | Blackstone Inc | 7.8525 | 147.42 B | -0.1454 | -1.82 | 1.05 M | 8.24 M |
| SCCO | Southern Copper Corp | 16.7978 | 143.53 B | -0.2044 | -1.2 | 5.57 M | 93.56 M |
| UL | Unilever Plc ADR | 22.4051 | 142.19 B | -0.2233 | -0.99 | 647.26 K | 14.5 M |
| LMT | Lockheed Martin Corp | 63.2101 | 139.55 B | -0.5124 | -0.8 | 2.25 M | 142.38 M |
| ETN | Eaton Corp | 26.6238 | 139.49 B | -0.335 | -1.24 | 2.63 M | 69.91 M |
| BA | Boeing Company | 67.2706 | 135.94 B | -0.5496 | -0.81 | 5.42 M | 364.84 M |
| SPGI | S&P Global Inc | 33.346 | 135.82 B | -2.0022 | -5.66 | 3.25 M | 108.48 M |
| RIO | Rio Tinto Plc ADR | 34.3043 | 135.45 B | -1.3809 | -3.87 | 2.01 M | 68.84 M |
| HDB | Hdfc Bank Ltd ADR | 5.0837 | 132.25 B | -0.0581 | -1.13 | 9.67 M | 49.15 M |
| BTI | British American Tobacco Industries ADR | 13.735 | 131.15 B | -0.1234 | -0.89 | 221.6 K | 3.04 M |
| MDT | Medtronic Inc | 32.5077 | 129.18 B | -0.1735 | -0.53 | 5.54 M | 180.02 M |
| LOW | Lowe's Companies | 17.342 | 127.62 B | -0.2012 | -1.15 | 8.46 M | 146.73 M |
| PLD | Prologis Inc | 33.1633 | 124.99 B | -0.2514 | -0.75 | 540.3 K | 17.92 M |
| MCK | Mckesson Corp | 56.8041 | 124.35 B | -0.9961 | -1.72 | 2.35 M | 133.22 M |
| IBN | Icici Bank Ltd ADR | 8.4515 | 123.47 B | -0.3144 | -3.59 | 11.63 M | 98.31 M |
| PH | Parker-Hannifin Corp | 57.6097 | 120.81 B | -0.4754 | -0.82 | 1.41 M | 81.51 M |
| BMO | Bank of Montreal | 26.7309 | 120.2 B | -0.651 | -2.38 | 369.4 K | 9.87 M |
| COF | Capital One Financial Corp | 37.0882 | 116.46 B | -1.7637 | -4.54 | 6.55 M | 242.81 M |
| BNS | Bank of Nova Scotia | 21.9936 | 112.94 B | -0.1335 | -0.6 | 193.6 K | 4.26 M |
| CM | Canadian Imperial Bank of Commerce | 14.9941 | 105.36 B | -0.208 | -1.37 | 538.2 K | 8.07 M |
| CNQ | Canadian Natural Resources | 8.6021 | 101.24 B | -0.0489 | -0.57 | 11.32 M | 97.35 M |
| ICE | Intercontinental Exchange | 27.7729 | 99.4 B | -0.722 | -2.53 | 6.24 M | 173.18 M |
| MMM | 3M Company | 39.8512 | 96.24 B | -0.509 | -1.26 | 5.11 M | 203.62 M |
| UPS | United Parcel Service | 39.367 | 93.99 B | -0.4212 | -1.06 | 3.98 M | 156.73 M |
| ING | ING Groep N.V. ADR | 19.7481 | 93.84 B | -0.1903 | -0.95 | 1.04 M | 20.57 M |
| BN | Brookfield Corporation | 5.3245 | 92.96 B | -0.0579 | -1.08 | 5.3 M | 28.23 M |
| TT | Trane Technologies Plc | 23.4625 | 92.82 B | -0.2945 | -1.24 | 2.77 M | 64.95 M |
| KKR | KKR & Co. LP | 9.9462 | 89.77 B | -0.2267 | -2.23 | 16 K | 159.14 K |
| SPG | Simon Property Group | 41.4403 | 88.68 B | -0.5157 | -1.23 | 1.9 M | 78.56 M |
| AMT | American Tower Corp | 32.5073 | 88.02 B | -0.4486 | -1.36 | 3.45 M | 112.22 M |
| MSI | Motorola Solutions | 47.1157 | 87.69 B | -1.6489 | -3.38 | 6.57 M | 309.64 M |
| MCO | Moody's Corp | 29.4008 | 87.34 B | -0.8267 | -2.73 | 3.74 M | 110.09 M |
| FCX | Freeport-Mcmoran Inc | 33.8529 | 86.81 B | -0.7271 | -2.1 | 15.47 M | 523.8 M |
| JCI | Johnson Controls Intl | 8.0409 | 86.35 B | -0.0626 | -0.77 | 2.48 M | 19.94 M |
| SHW | Sherwin-Williams Company | 16.4608 | 84.89 B | -0.2042 | -1.23 | 2.09 M | 34.35 M |
| CP | Canadian Pacific Railway | 10.3552 | 82.26 B | -0.464 | -4.29 | 2.51 M | 25.94 M |
| ITW | Illinois Tool Works Inc | 34.6539 | 81.49 B | -0.6553 | -1.86 | 2.63 M | 91.12 M |
| E | Eni S.P.A. ADR | 22.9125 | 80.78 B | -0.1515 | -0.66 | 392.4 K | 8.99 M |
| RSG | Republic Services | 21.8786 | 77.07 B | -0.1662 | -0.75 | 763.1 K | 16.7 M |
| CNI | Canadian National Railway | 17.1431 | 76.63 B | -0.3241 | -1.86 | 2.68 M | 45.96 M |
| USB-PH | U.S. Bancorp | 11.7207 | 76.17 B | -0.3071 | -2.55 | 9.2 K | 107.83 K |
| FDX | Fedex Corp | 79.0304 | 74.78 B | -0.9914 | -1.24 | 2.23 M | 176.09 M |
| LYG | Lloyds Banking Group Plc ADR | 12.6687 | 73.83 B | -0.1223 | -0.96 | 237.47 K | 3.01 M |
| TGT | Target Corporation | 36.7831 | 73.1 B | -0.2781 | -0.75 | 7.36 M | 270.7 M |
| DLR | Digital Realty Trust | 18.1721 | 70.63 B | -0.1925 | -1.05 | 798.7 K | 14.51 M |
| GWW | W.W. Grainger | 64.209 | 70.34 B | -1.0194 | -1.56 | 694.1 K | 44.57 M |
| GS-PA | The Goldman Sachs Group Inc | 8.6144 | 69.75 B | -0.0472 | -0.54 | 74.1 K | 638.33 K |
| TRP | Tc Energy Corp | 15.8605 | 67.23 B | -0.1446 | -0.9 | 232.6 K | 3.69 M |
| CAH | Cardinal Health | 27.4826 | 64.41 B | -0.3353 | -1.21 | 1.96 M | 54 M |
| MET | Metlife Inc | 43.2168 | 64.29 B | -0.5404 | -1.23 | 4.57 M | 197.71 M |
| CRH | CRH Plc ADR | 19.5574 | 62.48 B | -0.9166 | -4.48 | 56.9 K | 1.11 M |
| PSA | Public Storage | 38.8998 | 62.28 B | -0.5612 | -1.42 | 1 M | 38.95 M |
| EW | Edwards Lifesciences Corp | 4.0775 | 60.84 B | -0.0433 | -1.05 | 3.31 M | 13.49 M |
| NUE | Nucor Corp | 34.8131 | 59.16 B | -0.8122 | -2.28 | 4.46 M | 155.4 M |
| BDX | Becton Dickinson and Company | 45.3789 | 58.76 B | -0.8152 | -1.76 | 2.09 M | 94.72 M |
| DAL | Delta Air Lines Inc | 16.8736 | 56.94 B | -0.1552 | -0.91 | 2.69 M | 45.37 M |
| O | Realty Income Corp | 10.7598 | 56.52 B | -0.0952 | -0.88 | 686.38 K | 7.39 M |
| DEO | Diageo Plc ADR | 52.2486 | 55.61 B | -0.7429 | -1.4 | 480.8 K | 25.12 M |
| AZO | Autozone | 107.87 | 52.34 B | -3.76 | -3.37 | 910.8 K | 98.25 M |
| SRE | Sempra | 17.5303 | 51.65 B | -0.09 | -0.51 | 2.13 M | 37.27 M |
| LHX | L3Harris Technologies Inc | 39.437 | 50.62 B | -0.6644 | -1.66 | 1 M | 39.57 M |
| WAB | Wabtec Corp | 15.408 | 50.43 B | -0.3576 | -2.27 | 872.92 K | 13.45 M |
| TRI | Thomson Reuters Corp | 22.3884 | 48.67 B | -0.1974 | -0.87 | 121.43 K | 2.72 M |
| WCN | Waste Connections Inc | 8.7645 | 48.53 B | -0.0749 | -0.85 | 708.52 K | 6.21 M |
| MT | Arcelormittal ADR | 115.8801 | 48.34 B | -2.8302 | -2.38 | 941.04 K | 109.05 M |
| F | Ford Motor Company | 3.6894 | 47.52 B | -0.1323 | -3.46 | 34.94 M | 128.9 M |
| HEI | Heico Corp | 9.2763 | 47.45 B | -0.0474 | -0.51 | 433.44 K | 4.02 M |
| VTR | Ventas Inc | 21.5891 | 47.41 B | -0.1345 | -0.62 | 858.54 K | 18.54 M |
| STT | State Street Corp | 51.9943 | 47.26 B | -1.2462 | -2.34 | 3.74 M | 194.69 M |
| ROK | Rockwell Automation Inc | 45.0523 | 44.98 B | -0.7626 | -1.66 | 1.28 M | 57.6 M |
| AMP | Ameriprise Financial Services | 39.4549 | 44.58 B | -0.4419 | -1.11 | 1.41 M | 55.7 M |
| AU | Anglogold Ashanti Ltd ADR | 39.1586 | 44.31 B | -0.3075 | -0.78 | 1.23 M | 48.19 M |
| HMC | Honda Motor Company ADR | 17.5091 | 43.51 B | -0.481 | -2.67 | 473.3 K | 8.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 295.1649 | 7.9 M | -1.506 | -0.51 | 88 | 25.97 K |
| WRG | Western Energy Services Corp | 2016.00 | -288.00 | -12.5 | 5 | 10.08 K | |
| EFR | Energy Fuels Inc | 71.50 | -8.00 | -10.06 | 5.51 K | 394.11 K | |
| ATS | Ats Corp | 3.93 | -0.39 | -9.03 | 407.6 K | 1.6 M | |
| SNDY | Sunday Lake Gold Corp. | 6.20 | -0.60 | -8.82 | 24.19 K | 149.98 K | |
| BB | Blackberry Ltd | 104.76 | -9.07 | -7.97 | 2.33 M | 243.91 M | |
| FTU | US Financial 15 Split Corp | 10.8454 | -0.8606 | -7.35 | 1.99 K | 21.6 K | |
| III | Imperial Metals Corp | 6.15 | -0.475 | -7.17 | 15.82 K | 97.29 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.127 | -0.3174 | -7.14 | 18.81 K | 77.61 K | |
| AETR | Aetherion Technologies Inc. | 88.55 | -6.65 | -6.99 | 2.67 K | 236.43 K | |
| WPRT | Westport Fuel Systems Inc | 88.55 | -6.65 | -6.99 | 2.67 K | 236.43 K | |
| USA | Americas Silver Corp | 37.20 | -2.70 | -6.77 | 8.73 K | 324.87 K | |
| MARI | Marimaca Copper Corp | 35.00 | -2.50 | -6.67 | 400 | 14 K | |
| STC | Sangoma Technologies Corp | 8.19 | -0.56 | -6.4 | 5.84 K | 47.85 K | |
| DIAM | Star Diamond Corp | 4.44 | -0.30 | -6.33 | 845 K | 3.75 M | |
| ESM | Euro Sun Mining Inc | 10.8984 | -0.7266 | -6.25 | 4.38 K | 47.7 K | |
| LGO | Largo Resources Ltd | 45.00 | -3.00 | -6.25 | 1.75 K | 78.75 K | |
| ELVA | Electrovaya Inc | 3.30 | -0.20 | -5.71 | 2.54 K | 8.38 K | |
| ORIO | ORIO | 249.7959 | -14.6939 | -5.56 | 38 | 9.49 K | |
| TSL | Tree Island Steel Ltd | 3.398 | -0.1942 | -5.41 | 88.88 K | 302.01 K | |
| MRD | Melcor Dev | 9.4018 | -0.4821 | -4.88 | 11.71 K | 110.1 K | |
| BLDP | Ballard Power Systems Inc | 4.30 | -0.20 | -4.44 | 136.83 K | 588.36 K | |
| CGO | Cogeco Inc Sv | 19.5379 | -0.8518 | -4.18 | 39.6 K | 773.68 K | |
| CCO | Cameco Corp | 31.9998 | -1.3847 | -4.15 | 2.72 M | 86.91 M | |
| BHC | Bausch Health Companies Inc | 11.5104 | -0.4974 | -4.14 | 387.33 K | 4.46 M | |
| HWX | Headwater Exploration Inc | 8.2525 | -0.3507 | -4.08 | 25.7 K | 212.09 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.3322 | -0.4262 | -3.96 | 6.32 M | 65.34 M | |
| FM | First Quantum Minerals Ltd | 16.8662 | -0.6951 | -3.96 | 1.51 M | 25.44 M | |
| CKI | Clarke Inc | 4.2272 | -0.1704 | -3.87 | 28.2 K | 119.21 K | |
| TECK-A | Teck Resources Limited | 32.4923 | -1.2997 | -3.85 | 4.83 K | 156.78 K | |
| LUN | Lundin Mining Corp | 7.4054 | -0.2827 | -3.68 | 2.05 M | 15.17 M | |
| PPL | Pembina Pipeline Corp | 4.8473 | -0.1809 | -3.6 | 132.16 K | 640.6 K | |
| CF | Canaccord Genuity Group Inc | 3.5013 | -0.1305 | -3.59 | 599 K | 2.1 M | |
| PDV | Prime Dividend Corp Cl A | 3.8092 | -0.1416 | -3.58 | 529 | 2.02 K | |
| TGO | Terago Inc | 6.75 | -0.25 | -3.57 | 4 K | 27 K | |
| VCM | Vecima Networks Inc | 4.4568 | -0.1616 | -3.5 | 6.1 K | 27.19 K | |
| BBD-B | Bombardier Inc Series B | 124.4654 | -4.2552 | -3.31 | 329.46 K | 41.01 M | |
| AIM | Aimia Inc | 20.0898 | -0.6772 | -3.26 | 437.2 K | 8.78 M | |
| BN-PC | Brookfield Corporation | 7.7506 | -0.2555 | -3.19 | 1.94 K | 15.02 K | |
| CORS | Corus Entertainment Holdings Inc. | 4710.5337 | -154.1377 | -3.17 | 272 | 1.28 M | |
| CJR-B | Corus Entertainment Inc | 9.4497 | -0.3092 | -3.17 | 135.8 K | 1.28 M | |
| NG | Novagold Res Inc | 7.5982 | -0.2337 | -2.98 | 584.08 K | 4.44 M | |
| BBD-A | Bombardier Inc | 147.00 | -4.50 | -2.97 | 30.61 K | 4.5 M | |
| AAV | Advantage Oil & Gas Ltd | 8.5067 | -0.2565 | -2.93 | 205.34 K | 1.75 M | |
| BMO | Bank of Montreal | 25.9003 | -0.7736 | -2.9 | 2.36 M | 61.23 M | |
| PIF | Polaris Infrastructure Inc | 969.4927 | -28.7968 | -2.88 | 34 | 32.96 K | |
| MEQ | Mainstreet Eq J | 15.5232 | -0.4589 | -2.87 | 5.5 K | 85.38 K | |
| HBM | Hudbay Minerals Inc | 19.1844 | -0.5508 | -2.79 | 639.1 K | 12.26 M | |
| POU | Paramount Resources Ltd | 5.4782 | -0.1567 | -2.78 | 252.46 K | 1.38 M | |
| TCL-B | Transcontinental Inc | 6.9886 | -0.1941 | -2.7 | 700 | 4.89 K | |
| FVI | Fortuna Mines Inc | 3.26 | -0.09 | -2.69 | 179.9 K | 586.47 K | |
| GDC | Genesis Land J | 3.8673 | -0.1039 | -2.62 | 72.94 K | 282.07 K | |
| MRC | Morguard Corp | 32.6716 | -0.8655 | -2.58 | 50.62 K | 1.65 M | |
| PGIC | Premium Global Income Split Corp | 154.4492 | -3.9166 | -2.47 | 974 | 150.43 K | |
| PBL | Pollard Banknote Ltd | 4.6753 | -0.1174 | -2.45 | 9.4 K | 43.95 K | |
| ERD | Erdene Resource Development Corp | 7.32 | -0.18 | -2.4 | 333 | 2.44 K | |
| BTE | Baytex Energy Corp | 9.9717 | -0.2446 | -2.39 | 141.99 K | 1.42 M | |
| ESI | Ensign Energy Services Inc | 3.6049 | -0.0884 | -2.39 | 406.47 K | 1.47 M | |
| TCL-A | Transcontinental Inc | 6.9165 | -0.1672 | -2.36 | 200.53 K | 1.39 M | |
| T | Telus Corp | 4.6539 | -0.1099 | -2.31 | 3.94 M | 18.33 M | |
| SGY | Surge Energy Inc | 9.0424 | -0.2103 | -2.27 | 235 | 2.12 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4616 | -0.1705 | -2.23 | 41.99 K | 313.31 K | |
| EDV | Endeavour Mining Corp | 66.4153 | -1.5094 | -2.22 | 4.84 K | 321.45 K | |
| GFP | Greenfirst Forest Products Inc | 10.5263 | -0.2339 | -2.17 | 2.84 K | 29.93 K | |
| TECK-B | Teck Resources Limited | 27.38 | -0.599 | -2.14 | 3.07 M | 84.07 M | |
| GIB-A | CGI Inc | 11.0293 | -0.2378 | -2.11 | 539.86 K | 5.95 M | |
| CHR | Chorus Aviation Inc | 42.0886 | -0.9051 | -2.11 | 222.77 K | 9.38 M | |
| MAI | Mining Americas Inc. | 235.00 | -5.00 | -2.08 | 9 | 2.12 K | |
| UNC | United Corp Ltd | 3.0794 | -0.0646 | -2.05 | 2.95 K | 9.08 K | |
| WJX | Wajax Corp | 6.8597 | -0.14 | -2 | 28.26 K | 193.86 K | |
| URE | Ur-Energy Inc | 3.58 | -0.07 | -1.92 | 279.68 K | 1 M | |
| MSV | Minco Silver Corp | 3.09 | -0.06 | -1.9 | 33.8 K | 104.44 K | |
| D-UN | Dream Office Real Estate Investment Trust | 25.8326 | -0.484 | -1.84 | 33.11 K | 855.27 K | |
| VET | Vermilion Energy Inc | 13.8964 | -0.2584 | -1.83 | 86.8 K | 1.21 M | |
| PTM | Platinum Group Metals Ltd | 335.00 | -6.00 | -1.76 | 123 | 41.2 K | |
| CFW | Calfrac Well Services Ltd | 465.00 | -8.25 | -1.74 | 3.44 K | 1.6 M | |
| WSP | WSP Global Inc | 13.8053 | -0.2448 | -1.74 | 8.39 K | 115.88 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.1596 | -0.1044 | -1.67 | 14.1 K | 86.83 K | |
| PBH | Premium Brands Holdings Corp | 5.7384 | -0.0967 | -1.66 | 3.9 K | 22.37 K | |
| GSY | Goeasy Ltd | 10.8455 | -0.1762 | -1.6 | 150 | 1.63 K | |
| TRX | Trx Gold Corporation | 6.25 | -0.10 | -1.57 | 70.99 K | 443.71 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.1451 | -0.1585 | -1.54 | 700 | 7.1 K | |
| OBE | Obsidian Energy Ltd | 183.05 | -2.73 | -1.47 | 987.17 K | 180.7 M | |
| PD | Precision Drilling Corp | 315.40 | -4.60 | -1.44 | 1.03 M | 324.73 M | |
| VGZ | Vista Gold Corp | 5.00 | -0.07 | -1.38 | 59 K | 295 K | |
| RUS | Russel Metals | 8.2391 | -0.1153 | -1.38 | 166.4 K | 1.37 M | |
| FFH | Fairfax Financial Holdings Ltd | 193.3738 | -2.6772 | -1.37 | 88.33 K | 17.08 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5049 | -0.0612 | -1.34 | 53.96 K | 243.08 K | |
| LFE | Canadian Life Companies Split Corp | 5.3958 | -0.0731 | -1.34 | 16.08 K | 86.75 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8542 | -0.0647 | -1.32 | 10.57 K | 51.3 K | |
| IFC | Intact Financial Corp | 25.6587 | -0.3409 | -1.31 | 105 K | 2.69 M | |
| RFA | RFA Financial Inc. | 26.7864 | -0.3548 | -1.31 | 17.33 K | 464.26 K | |
| CM | Canadian Imperial Bank of Commerce | 17.4059 | -0.2262 | -1.28 | 4.2 M | 73.13 M | |
| PWF-PG | Power Financial Corp Pref G | 8.2918 | -0.1027 | -1.22 | 3 K | 24.88 K | |
| DRX | Adf Group Inc Sv | 5.5844 | -0.068 | -1.2 | 213.8 K | 1.19 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.4794 | -0.0997 | -1.16 | 2.17 K | 18.43 K | |
| SJ | Stella Jones Inc | 7.9255 | -0.0929 | -1.16 | 9.6 K | 76.08 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4248 | -0.083 | -1.11 | 415.42 K | 3.08 M | |
| ELR | Eastern Platinum Ltd | 26.90 | -0.30 | -1.1 | 1.84 M | 49.48 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0333 | -0.0777 | -1.09 | 29.07 K | 204.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.6318 | 252.53 B | -0.0486 | -1.32 | 100 | 363.18 |
| LNWO | Light & Wonder, Inc. | 31.90 | 6.2 B | -0.49 | -1.51 | 670.8 K | 21.4 M |
| HOS | Hornbeck Offshore Services, Inc | 39.08 | 1.82 B | -1.51 | -3.72 | 3.67 M | 143.26 M |
| NTPIF | Nam Tai Property Inc. | 11.57 | 262.33 M | -0.43 | -3.58 | 162.2 K | 1.88 M |
| LCU | Lion Copper Corp. Common Shares | 86.40 | 70.29 M | -5.40 | -5.88 | 556 | 48.04 K |
| KLNG | Koil Energy Solutions Inc. | 23.60 | 35.32 M | -1.00 | -4.07 | 12.29 K | 290.16 K |
| ORBT | Orbit International Corporation | 7.8471 | 8.33 M | -0.2702 | -3.33 | 10.75 K | 84.38 K |
| NXTYQ | Nexity Financial Corporation | 7.25 | 1.16 M | -0.06 | -0.82 | 5.57 K | 40.4 K |
| NSPT | Newron Sport | 45.00 | 1.12 M | -15.00 | -25 | 76 | 3.42 K |
| ERHE | ERHC Energy Inc | 21.00 | 575.89 K | -1.50 | -6.67 | 225.3 K | 4.73 M |
| NEOM | NeoMedia Technologies Inc | 18.15 | 508.84 K | -2.85 | -13.57 | 2.79 K | 50.55 K |
| REDFY | Rediff.com India Limited | 11.64 | 97.36 K | -0.17 | -1.44 | 120.62 K | 1.4 M |
| LGBI | Cannabiz Mobile Inc | 50.40 | 64.81 K | -3.60 | -6.67 | 803 | 40.47 K |
| XLWH | Xinliwang International Holdings Company Ltd | 7400.00 | 21.84 K | -600.00 | -7.5 | 3 | 22.2 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.78 | 14.07 K | -0.59 | -3.4 | 300.58 K | 5.04 M |
| WUHN | Wuhan General Group (China) Inc | 12.00 | 11.03 K | -1.40 | -10.45 | 700 | 8.4 K |
| CGNH | CardioGenics Holdings Inc | 9.20 | 9.61 K | -0.30 | -3.16 | 24.04 K | 221.13 K |
| CBRI | CMTSU Liquidation Inc | 6.58 | 8.16 K | -0.24 | -3.52 | 312.4 K | 2.06 M |
| CGIP | Celadon Group Inc | 7.4801 | 5.66 K | -0.058 | -0.77 | 208.22 K | 1.56 M |
| CHGS | China Gengsheng Minerals Inc | 3.20 | 2.68 K | -0.05 | -1.54 | 100 | 320 |
| SIMPQ | Simply Inc | 492.50 | 1.55 K | -17.50 | -3.43 | 353 | 173.85 K |
| PARD | Poniard Pharmaceuticals Inc | 168.80 | 149 | -11.20 | -6.22 | 965 | 162.89 K |
| ICOA | ICOA Inc | 8.50 | 60 | -0.50 | -5.56 | 164 | 1.39 K |
| ESNC | EnSync Inc | 15.00 | 1 | -1.10 | -6.83 | 10.36 K | 155.4 K |
| GLCO | Global Links Corp | 2000.00 | -2000.00 | -50 | 39.76 M | 79.52 B | |
| UCSO | United Consortium Ltd | 150.00 | -40.00 | -21.05 | 82.28 K | 12.34 M | |
| ASFX | American Scientific Resources Incorporated | 30.00 | -6.00 | -16.67 | 4.6 K | 138 K | |
| HOKUQ | Hoku Corporation | 7.83 | -0.44 | -5.32 | 886.69 K | 6.94 M | |
| EGDFF | Energold Drilling Corp | 4.05 | -0.162 | -3.85 | 1.8 K | 7.29 K | |
| FRTD | Fortitude Group Inc | 1622.7273 | -47.7272 | -2.86 | 228.5 K | 370.79 M | |
| ACUS | Acusphere Inc | 7.797 | -0.203 | -2.54 | 24.2 K | 188.68 K | |
| NKRSF | Niko Resources Ltd | 88.8321 | -2.1519 | -2.37 | 71.06 K | 6.31 M | |
| PTRC | Petro River Oil Corp | 2900.00 | -60.00 | -2.03 | 2 | 5.8 K | |
| TXCCQ | TranSwitch Corporation | 7.9518 | -0.159 | -1.96 | 24.73 K | 196.62 K | |
| HDYNQ | Hyperdynamics Corporation | 13.44 | -0.08 | -0.59 | 7.61 K | 102.29 K | |
| PMMEF | Premium Exploration Inc | 4.73 | -0.028 | -0.59 | 3.2 K | 15.14 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 520.00 | 367.62 K | -80.00 | -13.33 | 1.16 M | 603.57 M |
| OGW | Ongwe Minerals Inc. | 4.00 | -1.12 | -21.87 | 1 K | 4 K | |
| WCSB | Decimus Oil Corp. | 5.00 | -1.25 | -20 | 400 | 2 K | |
| WEB | Westbridge Energy Corporation | 135.7705 | -27.1541 | -16.67 | 10 | 1.36 K | |
| EON | EON Lithium Corp. | 66.00 | -12.00 | -15.38 | 33 | 2.18 K | |
| AB-H | Asbestos Corporation Limited | 4.05 | -0.70 | -14.74 | 2.4 K | 9.72 K | |
| GCOM | Green Shift Commodities Ltd. | 23.20 | -3.80 | -14.07 | 2.28 K | 52.9 K | |
| QGR | Q-Gold Resources Ltd | 249.60 | -38.40 | -13.33 | 2 | 499.2 | |
| WPG | West Point Gold Corp. | 19.50 | -2.50 | -11.36 | 190 | 3.71 K | |
| BEAR | Big Bear Gold Corp. | 8.00 | -1.00 | -11.11 | 7.71 K | 61.68 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 423 | 5.08 K | |
| USS | Uniserve Communications Corporation | 71.0526 | -7.8948 | -10 | 182 | 12.93 K | |
| COMP | Uniserve Communications Corporation | 71.0526 | -7.8948 | -10 | 182 | 12.93 K | |
| BAV-H | Bravern Ventures Ltd | 26.9995 | -2.9999 | -10 | 794 | 21.44 K | |
| SSE | Silver Spruce Resources Inc | 97.50 | -10.50 | -9.72 | 1.27 K | 124.31 K | |
| CATX | Catalyst One Exploration Corp. | 45.60 | -4.80 | -9.52 | 8 | 364.8 | |
| BRON | Bronco Resources Corp. | 78.00 | -8.00 | -9.3 | 17 | 1.33 K | |
| KTN | Kootenay Silver Inc | 10.00 | -1.00 | -9.09 | 10.5 K | 105 K | |
| RPX | Red Pine Exploration Inc | 5.00 | -0.50 | -9.09 | 9.47 K | 47.35 K | |
| BRL-H | Bearclaw Capital Corp | 5.00 | -0.50 | -9.09 | 4.4 K | 22 K | |
| NIM | Nicola Mining Inc | 10.20 | -1.00 | -8.93 | 325 | 3.31 K | |
| REG | Regulus Resources Inc | 27.766 | -2.5531 | -8.42 | 971 | 26.96 K | |
| BRAU | Big Ridge Gold Corp | 11.00 | -1.00 | -8.33 | 22.7 K | 249.7 K | |
| PUMA | Puma Exploration Inc | 45.00 | -4.00 | -8.16 | 7.4 K | 333 K | |
| OYL | CGX Energy Inc | 29.50 | -2.50 | -7.81 | 361.27 K | 10.66 M | |
| JEC | Jura Energy Corporation | 3.60 | -0.30 | -7.69 | 24.1 K | 86.76 K | |
| FTUR | Future Fuels Inc. | 60.00 | -5.00 | -7.69 | 32.5 K | 1.95 M | |
| SR | Strategic Resources Inc | 108.00 | -9.00 | -7.69 | 327 | 35.32 K | |
| FMN | Fidelity Minerals Corp | 90.0001 | -7.50 | -7.69 | 129 | 11.61 K | |
| CUCU | Global Copper Corp. | 5.55 | -0.45 | -7.5 | 133 | 738.15 | |
| WLR | Walker Lane Resources Ltd. | 89.25 | -7.00 | -7.27 | 171 | 15.26 K | |
| KUR-H | Kure Technologies Inc | 5.30 | -0.40 | -7.02 | 75.69 K | 401.16 K | |
| FMM | Full Metal Minerals Ltd | 40.8322 | -2.9877 | -6.82 | 5.59 K | 228.33 K | |
| JSPX | JasperX Technologies Inc. | 960.00 | -70.00 | -6.8 | 203 | 194.88 K | |
| BEA | Belmont Resources Inc | 8.96 | -0.64 | -6.67 | 1.5 K | 13.44 K | |
| AUQ | AuQ Gold Mining Inc | 11.60 | -0.80 | -6.45 | 6.9 K | 80.04 K | |
| ANDC | Andina Copper Corporation | 37.50 | -2.50 | -6.25 | 520 | 19.5 K | |
| MTT | Magna Terra Minerals Inc | 3.29 | -0.21 | -6 | 4.86 K | 15.98 K | |
| AVCR | Avricore Health Inc | 12.80 | -0.80 | -5.88 | 3.55 K | 45.44 K | |
| FEO | Oceanic Iron Ore Corp | 3.20 | -0.20 | -5.88 | 1.58 K | 5.06 K | |
| GIGA | Giga Metals Corporation | 8.20 | -0.50 | -5.75 | 4.81 K | 39.44 K | |
| NAM | New Age Metals Inc | 3.96 | -0.24 | -5.71 | 9.37 K | 37.09 K | |
| IDL | Imaging Dynamics Company Ltd | 225.00 | -12.50 | -5.26 | 6.02 K | 1.35 M | |
| PAR-H | Parent Capital Corp | 9.00 | -0.50 | -5.26 | 350 | 3.15 K | |
| GORO | Goldgroup Mining Inc. | 41.04 | -2.28 | -5.26 | 33 | 1.35 K | |
| ZIGY | Stardust Metal Corp. | 10.80 | -0.60 | -5.26 | 4.7 K | 50.76 K | |
| UGD | Unigold Inc | 7.80 | -0.40 | -4.88 | 3.65 K | 28.47 K | |
| QRO | Quadro Resources Ltd. | 4.20 | -0.21 | -4.76 | 1.57 K | 6.59 K | |
| CVV | CanAlaska Uranium Ltd | 3.9537 | -0.1929 | -4.65 | 256.79 K | 1.02 M | |
| ENA | Enablence Technologies Inc | 5040.00 | -240.00 | -4.55 | 244 | 1.23 M | |
| MQM | Metalquest Mining Inc. | 20.625 | -0.9375 | -4.35 | 3.02 K | 62.27 K | |
| EMR | Emgold Mining Corporation | 120.00 | -5.00 | -4 | 100.7 K | 12.08 M | |
| STS | South Star Mining Corp | 18.00 | -0.75 | -4 | 444 | 7.99 K | |
| WMK | Whitemud Resources Inc | 9.60 | -0.40 | -4 | 400 | 3.84 K | |
| CPAU | CopAur Minerals Inc | 500.00 | -20.00 | -3.85 | 16 | 8 K | |
| WML | Wealth Minerals Ltd | 10.16 | -0.40 | -3.79 | 7.22 K | 73.41 K | |
| IMM | International Metals Mining Corp. | 409.4996 | -15.75 | -3.7 | 2 | 819 | |
| AZM | Azimut Exploration Inc | 3.62 | -0.13 | -3.47 | 12.4 K | 44.89 K | |
| EDM | EDM Resources Inc. | 3.625 | -0.125 | -3.33 | 2.38 K | 8.63 K | |
| ADK | DIAGNOS Inc | 5.80 | -0.20 | -3.33 | 21.35 K | 123.83 K | |
| ABM | Athabasca Minerals Inc | 177.00 | -6.00 | -3.28 | 114 K | 20.18 M | |
| BTT | Bitterroot Resources Ltd | 3.10 | -0.10 | -3.13 | 2.9 K | 8.99 K | |
| VRB | Vanadiumcorp Resource Inc | 15.50 | -0.50 | -3.13 | 729 | 11.3 K | |
| KEEK | Personas Social Incorporated | 945.00 | -30.00 | -3.08 | 17 | 16.07 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.73 | -0.27 | -3 | 44.45 K | 388.05 K | |
| RET-A | Reitmans (Canada) Limited | 8.8182 | -0.2496 | -2.75 | 181.08 K | 1.6 M | |
| EGT | Eguana Technologies Inc | 38.00 | -1.00 | -2.56 | 942 | 35.8 K | |
| ROAR | Lion Rock Resources Inc. | 38.00 | -1.00 | -2.56 | 595 | 22.61 K | |
| EGM | EnGold Mines Ltd | 11.0514 | -0.2762 | -2.44 | 1.11 K | 12.27 K | |
| SNV | Sonoro Energy Ltd | 164.00 | -4.00 | -2.38 | 13 | 2.13 K | |
| BM | BC Moly Ltd. | 10.30 | -0.20 | -1.9 | 2.31 K | 23.79 K | |
| GGO | Galleon Gold Corp | 5.90 | -0.10 | -1.67 | 9.49 K | 55.99 K | |
| BARU | Baru Gold Corp | 11.5542 | -0.1958 | -1.67 | 10.5 K | 121.32 K | |
| FP | FP Newspapers Inc | 3.6971 | -0.0611 | -1.63 | 4.8 K | 17.75 K | |
| RCT | Rochester Resources Ltd | 24.30 | -0.40 | -1.62 | 960 | 23.33 K | |
| REX | Orex Minerals Inc | 3.65 | -0.05 | -1.35 | 88 K | 321.2 K | |
| RUSH | Carolina Rush Corporation | 7.50 | -0.10 | -1.32 | 2.38 K | 17.85 K | |
| PLY | Playfair Mining Ltd | 24.00 | -0.30 | -1.23 | 3.5 K | 84.07 K | |
| SLG | PetroTal Corp | 32.9446 | -0.2656 | -0.8 | 135.8 K | 4.47 M |