Loser Valuations for 4 December 2007 from 00:00:00 until 23:59:59
Loser Valuations for 4 December 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 | 33.219 | 63.2 B | -0.1816 | -0.54 | 163.2 K | 5.42 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.9391 | 3.74 B | -0.1213 | -1.34 | 115.1 K | 1.03 M |
| SEB | Seaboard Corporation | 1421.4988 | 3.55 B | -27.9481 | -1.93 | 2.8 K | 3.98 M |
| UEC | Uranium Energy | 3.19 | 3.37 B | -0.27 | -7.8 | 359.59 K | 1.15 M |
| NHC | National Healthcare Corp | 28.7805 | 3.3 B | -0.3738 | -1.28 | 24.2 K | 696.49 K |
| PRK | Park National Corp | 31.5293 | 3.19 B | -0.7224 | -2.24 | 17.8 K | 561.22 K |
| NOG | Northern Oil and Gas | 50.9163 | 2.64 B | -0.8904 | -1.72 | 4.38 K | 223.01 K |
| TGB | Taseko Mines Ltd | 4.47 | 2.56 B | -0.18 | -3.87 | 646.44 K | 2.89 M |
| NG | Novagold Resources Inc | 8.2088 | 2.53 B | -0.3889 | -4.52 | 1.08 M | 8.86 M |
| DNN | Denison Mines Corp | 5.9961 | 1.89 B | -0.2412 | -3.87 | 333.8 K | 2 M |
| UUUU | Energy Fuels Inc | 63.725 | 1.77 B | -10.825 | -14.52 | 818 | 52.13 K |
| TMP | Tompkinstrustco | 20.176 | 1.44 B | -1.1897 | -5.57 | 30.25 K | 610.32 K |
| GORO | Gold Resource Corp | 3.0295 | 554.41 M | -0.0627 | -2.03 | 39.38 K | 119.31 K |
| CIX | Compx International Inc | 6.4085 | 545.42 M | -0.3446 | -5.1 | 34.8 K | 223.02 K |
| VGZ | Vista Gold Corp | 4.9601 | 379.76 M | -0.1399 | -2.74 | 214.1 K | 1.06 M |
| GTE | Gran Tierra Energy Inc | 19.00 | 339.29 M | -0.80 | -4.04 | 18.33 K | 348.27 K |
| NAK | Northern Dynasty Minerals | 11.21 | 339.25 M | -0.11 | -0.97 | 309.9 K | 3.47 M |
| IDR | Idaho Strategic Resources | 6.58 | 299.75 M | -0.28 | -4.08 | 1.41 K | 9.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.00 | 292.96 M | -0.15 | -2.44 | 268.92 K | 1.61 M |
| FRD | Friedman Industries Inc | 4.0417 | 275.24 M | -0.2403 | -5.61 | 13.2 K | 53.35 K |
| GENC | Gencor Industries IN | 6.1667 | 258.27 M | -0.0333 | -0.54 | 1.2 K | 7.4 K |
| PLX | Protalix Biotherapeutics | 32.10 | 238.49 M | -2.00 | -5.87 | 98.59 K | 3.16 M |
| CMT | Core Molding Technologies Inc | 6.9731 | 200.01 M | -0.089 | -1.26 | 3.9 K | 27.2 K |
| ARMP | Armata Pharmaceuticals Inc | 13580.00 | 138.32 M | -420.00 | -3 | 4 | 54.32 K |
| SIF | Sifco Industries | 18.3186 | 126.01 M | -0.5958 | -3.15 | 19.1 K | 349.89 K |
| LODE | Comstock Mining Inc | 265.00 | 120.17 M | -10.0001 | -3.64 | 656 | 173.84 K |
| BDL | Flanigan's Enterprises | 6.8015 | 119.56 M | -0.0834 | -1.21 | 100 | 680.15 |
| BCV | Bancroft Convertible Fund | 5.6561 | 119.42 M | -0.0336 | -0.59 | 7.4 K | 41.86 K |
| GLU | Gabelli Global Utility | 6.6269 | 114.2 M | -0.1446 | -2.14 | 5.4 K | 35.79 K |
| OPHC | Optimumbank Hlds | 1147.2013 | 113.17 M | -85.5684 | -6.94 | 1 | 1.15 K |
| STXS | Stereotaxis Inc | 129.6927 | 85.17 M | -2.44 | -1.85 | 17.89 K | 2.32 M |
| CVU | CPI Aerostructures | 8.59 | 61.08 M | -0.06 | -0.69 | 1.6 K | 13.74 K |
| WYY | Widepoint Corp | 10.10 | 60.29 M | -0.40 | -3.81 | 690 | 6.97 K |
| TRT | Trio-Tech International | 4.7094 | 54.38 M | -0.059 | -1.24 | 77 K | 362.62 K |
| WWR | Westwater Resources | 67200.00 | 49.75 M | -1800.00 | -2.61 | 35 | 2.35 M |
| FSP | Franklin Street Properties | 5.4739 | 43.84 M | -0.2216 | -3.89 | 162 K | 886.77 K |
| XPL | Solitario Zinc Corp | 4.97 | 41.94 M | -0.03 | -0.6 | 1.8 K | 8.95 K |
| AGIG | AGIG | 324.621 | 36 M | -21.6414 | -6.25 | 536 | 174 K |
| NNVC | Nanoviricides Inc | 23.10 | 34.48 M | -2.80 | -10.81 | 537 | 12.4 K |
| COHN | Cohen & CO Inc | 84.7793 | 30.74 M | -3.623 | -4.1 | 5.18 K | 439.16 K |
| CPHI | China Pharma Holdings | 361.00 | 24.08 M | -4.00 | -1.1 | 372 | 134.29 K |
| REED | Reed's, Inc. | 1959.5023 | 24.07 M | -123.3314 | -5.92 | 29 | 56.83 K |
| MXC | Mexco Energy Corp | 3.9249 | 23.15 M | -0.1938 | -4.71 | 2.3 K | 9.03 K |
| UUU | Universal Security Instruments | 6.8962 | 16.02 M | -0.2357 | -3.3 | 9 K | 62.07 K |
| AIRI | Air Industries Group Inc | 820.6793 | 12.63 M | -16.7485 | -2 | 9 | 7.39 K |
| BRN | Barnwell Industries | 12.9339 | 12.31 M | -0.1623 | -1.24 | 1.4 K | 18.11 K |
| AWX | Avalon Holdings Corp | 6.30 | 11.04 M | -0.05 | -0.79 | 1.9 K | 11.97 K |
| CVR | Chicago Rivet & Machine Company | 12.3424 | 9.52 M | -0.0626 | -0.5 | 1.4 K | 17.28 K |
| TOVX | Theriva Biologics Inc | 48281.7188 | 7.34 M | -612.2695 | -1.25 | 1 | 48.28 K |
| INUV | Inuvo Inc | 124.00 | 6.35 M | -5.00 | -3.88 | 2.11 K | 261.52 K |
| TPHS | Trinity Pl Hlds Inc | 14.8679 | 1.93 M | -0.6174 | -3.99 | 20.99 K | 312.03 K |
| ENSV | Enservco Corpporation | 38.70 | 29.09 K | -0.30 | -0.77 | 260 | 10.06 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 52.50 | -3.50 | -6.25 | 100 | 5.25 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 88.32 | 621.72 B | -0.99 | -1.11 | 281.15 K | 24.83 M |
| HG | Copper | 3.02 | -0.0545 | -1.77 | 103 | 311.06 | |
| CL | Crude Oil | 88.32 | -0.99 | -1.11 | 281.15 K | 24.83 M | |
| FC | Feeder Cattle | 136.80 | -1.05 | -0.76 | 2.54 K | 347.88 K | |
| HE | Lean Hogs | 54.30 | -0.40 | -0.73 | 6.83 K | 370.98 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 9.25 | 959.94 B | -0.41 | -4.24 | 28.69 M | 265.37 M |
| ASML | ASML Holding N.V. ADR | 30.3151 | 577.02 B | -0.4081 | -1.33 | 1.31 M | 39.73 M |
| CSCO | Cisco Systems Inc | 17.3515 | 402.18 B | -0.3926 | -2.21 | 71.49 M | 1.24 B |
| AMAT | Applied Materials | 13.4512 | 302.32 B | -0.0818 | -0.6 | 16.1 M | 216.62 M |
| LRCX | Lam Research Corp | 3.8476 | 292.56 B | -0.0314 | -0.81 | 17.87 M | 68.76 M |
| AZN | Astrazeneca Plc ADR | 20.6485 | 285.96 B | -0.4383 | -2.08 | 1.01 M | 20.87 M |
| GILD | Gilead Sciences Inc | 15.6162 | 208.31 B | -0.2521 | -1.59 | 12.67 M | 197.93 M |
| ADI | Analog Devices | 19.4856 | 198.33 B | -0.2118 | -1.08 | 3.61 M | 70.4 M |
| QCOM | Qualcomm Inc | 25.2576 | 189.54 B | -0.3851 | -1.5 | 15.31 M | 386.61 M |
| ISRG | Intuitive Surg Inc | 36.1833 | 155.4 B | -0.2833 | -0.78 | 8.19 M | 296.35 M |
| MRVL | Marvell Technology Inc | 12.7344 | 147.97 B | -0.1363 | -1.06 | 7.82 M | 99.57 M |
| IBKR | Interactive Brokers | 7.3452 | 138.57 B | -0.0623 | -0.84 | 1.34 M | 9.81 M |
| VRTX | Vertex Pharmaceutic | 24.82 | 137.57 B | -0.18 | -0.72 | 1.57 M | 38.99 M |
| SBUX | Starbucks Corporation | 8.9335 | 122.29 B | -0.188 | -2.06 | 28.23 M | 252.21 M |
| ADP | Automatic Data Processing, Inc. | 24.2588 | 121.55 B | -0.162 | -0.66 | 3.13 M | 75.9 M |
| MAR | Marriot International | 29.215 | 109.35 B | -0.3755 | -1.27 | 3.6 M | 105.19 M |
| EQIX | Equinix Inc | 74.9845 | 106.19 B | -1.6187 | -2.11 | 344.3 K | 25.82 M |
| REGN | Regeneron Pharmaceuticals | 22.1106 | 98.4 B | -0.3576 | -1.59 | 950.2 K | 21.01 M |
| CDNS | Cadence Design Systems, Inc. | 16.01 | 91.46 B | -0.28 | -1.72 | 3.39 M | 54.34 M |
| MNST | Monster Beverage Cp | 3.6092 | 89.27 B | -0.0975 | -2.63 | 16.56 M | 59.76 M |
| CMCSA | Comcast Corporation | 6.4944 | 88.06 B | -0.1002 | -1.52 | 50.02 M | 324.86 M |
| MELI | MercadoLibre Inc | 42.0157 | 74.78 B | -1.3082 | -3.02 | 337.88 K | 14.2 M |
| HON | Honeywell International Inc. Common Stock | 33.6417 | 70.82 B | -0.2494 | -0.74 | 4.28 M | 144.1 M |
| MPWR | Monolithic Power Sys | 15.8494 | 70.59 B | -0.1538 | -0.96 | 401 K | 6.36 M |
| KMB | Kimberly-Clark Corp | 44.3467 | 65.78 B | -0.7385 | -1.64 | 2.81 M | 124.69 M |
| NDAQ | Nasdaq Inc | 11.3366 | 60.73 B | -0.0708 | -0.62 | 5.33 M | 60.42 M |
| FITB | Fifth Third Bancorp | 16.4581 | 48.71 B | -0.764 | -4.44 | 3.26 M | 53.58 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.2526 | 48.52 B | -0.2933 | -0.74 | 2.42 M | 95.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.9948 | 47.36 B | -0.8436 | -3.86 | 148.7 K | 3.12 M |
| ROP | Roper Industries | 55.9461 | 47.33 B | -0.5201 | -0.92 | 442.8 K | 24.77 M |
| COHR | Coherent Inc | 15.3465 | 45.71 B | -0.1695 | -1.09 | 212.6 K | 3.26 M |
| TER | Teradyne Inc | 9.6796 | 41.18 B | -0.23 | -2.32 | 3.7 M | 35.86 M |
| BIIB | Biogen Inc | 72.55 | 37.03 B | -1.27 | -1.72 | 2.55 M | 185.17 M |
| VOD | Vodafone Grp Plc ADR | 14.2658 | 35.89 B | -0.1417 | -0.98 | 1.35 M | 19.27 M |
| ODFL | Old Dominion Freight Line Inc | 3.1196 | 35.37 B | -0.1247 | -3.84 | 4.32 M | 13.48 M |
| ERIC | Ericsson ADR | 6.629 | 34.38 B | -0.234 | -3.41 | 4.31 M | 28.55 M |
| STLD | Steel Dynamics Inc | 16.465 | 33.72 B | -0.2186 | -1.31 | 2.55 M | 41.97 M |
| MCHP | Microchip Technology | 8.6137 | 33.71 B | -0.1176 | -1.35 | 90.54 M | 779.86 M |
| FISV | Fiserv Inc | 12.1566 | 32.72 B | -0.201 | -1.63 | 4.67 M | 56.72 M |
| HBAN | Huntington Bcshs | 7.9504 | 31.7 B | -0.1983 | -2.43 | 3.76 M | 29.89 M |
| ILMN | Illumina Inc | 27.5584 | 31.68 B | -0.428 | -1.53 | 1.29 M | 35.66 M |
| WTW | Weight Watchers International, Inc | 70.2743 | 30.32 B | -1.1375 | -1.59 | 195.96 K | 13.77 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.5433 | 29.98 B | -0.4047 | -3.13 | 4.72 M | 59.22 M |
| CINF | Cincinnati Financial | 20.1379 | 29.21 B | -0.3455 | -1.69 | 1.3 M | 26.24 M |
| FLEX | Flextronics Intl Ltd | 8.6921 | 28.86 B | -0.0437 | -0.5 | 7.08 M | 61.56 M |
| ON | On Semiconductor | 8.78 | 28.7 B | -0.08 | -0.9 | 4.77 M | 41.92 M |
| CTSH | Cognizant Tech Sol | 13.6544 | 28.5 B | -0.2426 | -1.75 | 5.13 M | 70.02 M |
| VRSN | Verisign Inc | 31.8449 | 28.03 B | -1.3419 | -4.04 | 7.92 M | 252.11 M |
| ULTA | Ulta Beauty Inc | 25.564 | 27.83 B | -0.445 | -1.71 | 180.5 K | 4.61 M |
| DLTR | Dollar Tree Inc | 9.62 | 26.51 B | -0.1867 | -1.9 | 6.17 M | 59.31 M |
| CASY | Casey's General Stor | 23.536 | 26.12 B | -0.7458 | -3.07 | 364.26 K | 8.57 M |
| INSM | Insmed Inc | 9.00 | 25.9 B | -0.40 | -4.26 | 634.49 K | 5.71 M |
| PFG | Principal Financial Group Inc | 35.5531 | 23.99 B | -0.3708 | -1.03 | 2.92 M | 103.65 M |
| RGLD | Royal Gold Inc | 23.2086 | 21.57 B | -0.5843 | -2.46 | 317.1 K | 7.36 M |
| ALNY | Alnylam Pharmaceuticals | 31.36 | 20.98 B | -0.85 | -2.64 | 558.7 K | 17.52 M |
| WWD | Woodward Inc | 29.5992 | 19.6 B | -0.3631 | -1.21 | 363.23 K | 10.75 M |
| SBAC | SBA Communications | 31.8802 | 19.48 B | -1.7522 | -5.21 | 1.53 M | 48.87 M |
| FSLR | First Solar Inc | 214.54 | 18.52 B | -14.68 | -6.4 | 5.94 M | 1.27 B |
| NDSN | Nordson Corp | 20.7561 | 18.19 B | -0.2632 | -1.25 | 272.4 K | 5.65 M |
| FFIV | F5 Networks Inc | 26.62 | 18.05 B | -0.27 | -1 | 1.9 M | 50.7 M |
| EWBC | East West Bancorp | 18.6963 | 17.97 B | -0.1545 | -0.82 | 906.34 K | 16.95 M |
| TSEM | Tower Semiconductor | 23.10 | 17.92 B | -0.15 | -0.65 | 5.67 K | 131.05 K |
| HST | Host Marriott Financial Trust | 9.7271 | 17.73 B | -0.3961 | -3.91 | 3.64 M | 35.36 M |
| PAA | Plains All American Pipeline LP | 6.985 | 17.15 B | -0.0556 | -0.79 | 401.6 K | 2.81 M |
| NBIX | Neurocrine Bioscienc | 11.90 | 17.15 B | -0.93 | -7.25 | 1.6 M | 19.02 M |
| LSCC | Lattice Semicond | 3.21 | 16.9 B | -0.07 | -2.13 | 764 K | 2.45 M |
| LAMR | Lamar Advertis A | 28.4083 | 16.21 B | -0.7776 | -2.66 | 1.76 M | 50 M |
| APA | Apa Corp | 68.8044 | 16.2 B | -0.4749 | -0.69 | 3.31 M | 227.78 M |
| NWS | News Cp Cl B | 18.5245 | 15.69 B | -0.4127 | -2.18 | 1.61 M | 29.85 M |
| PAAS | Pan Amer Silver Corp | 24.8416 | 15.55 B | -0.3381 | -1.34 | 847.1 K | 21.04 M |
| JAZZ | Jazz Pharma Plc | 15.66 | 15.43 B | -0.11 | -0.7 | 42.7 K | 668.68 K |
| CHKP | Check Point Software | 22.30 | 15.06 B | -0.16 | -0.71 | 728.06 K | 16.24 M |
| ICLR | Icon Plc | 28.99 | 15.02 B | -0.43 | -1.46 | 130.18 K | 3.77 M |
| PNFP | Pinnacle Finl Ptnrs | 24.2986 | 15.01 B | -0.2099 | -0.86 | 43.89 K | 1.07 M |
| MKSI | Mks Instruments Inc | 14.4141 | 14.98 B | -0.328 | -2.22 | 373.4 K | 5.38 M |
| REG | Regency Centers Corp | 30.8833 | 14.16 B | -0.3912 | -1.25 | 539.1 K | 16.65 M |
| ERIE | Erie Indemnity Company | 29.4777 | 14.12 B | -0.1612 | -0.54 | 231.3 K | 6.82 M |
| COKE | Coca Cola Bot Cons | 4.4194 | 13.78 B | -0.1448 | -3.17 | 159.7 K | 705.78 K |
| SEIC | Sei Investments Company | 23.8464 | 12.92 B | -0.3392 | -1.4 | 955.11 K | 22.78 M |
| TRMB | Trimble Navigation | 18.40 | 12.8 B | -0.275 | -1.47 | 803.12 K | 14.78 M |
| AKAM | Akamai Technologies | 36.70 | 12.44 B | -0.47 | -1.26 | 3.85 M | 141.25 M |
| JKHY | Jack Henry & Assoc | 20.5045 | 12.34 B | -0.2356 | -1.14 | 595.2 K | 12.2 M |
| TXRH | Texas Roadhouse Inc | 9.4858 | 12.21 B | -0.3405 | -3.47 | 750.1 K | 7.12 M |
| LULU | Lululemon Athletica | 18.825 | 12.1 B | -0.66 | -3.39 | 1.06 M | 19.99 M |
| HALO | Halozyme Therapeutic | 7.14 | 11.43 B | -0.40 | -5.31 | 926.56 K | 6.62 M |
| BMRN | Biomarin Pharmaceuticals | 26.54 | 10.98 B | -0.81 | -2.96 | 1.55 M | 41.2 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.5689 | 10.96 B | -0.2064 | -1.92 | 408.4 K | 4.32 M |
| UHAL | A M E R C O | 5.5388 | 10.85 B | -0.3323 | -5.66 | 675 K | 3.74 M |
| SIRI | Sirius XM Holdings | 28.9185 | 10.68 B | -0.8739 | -2.93 | 6.75 M | 195.23 M |
| UMBF | Ump Financial Corp | 26.7846 | 10.14 B | -0.1742 | -0.65 | 200.4 K | 5.37 M |
| TTEK | Tetra Tech Inc | 3.6838 | 10.1 B | -0.0709 | -1.89 | 2.46 M | 9.06 M |
| LFUS | Littelfuse Inc | 27.8757 | 10.08 B | -0.2129 | -0.76 | 57.68 K | 1.61 M |
| BPOP | Popular Inc | 65.0381 | 9.96 B | -1.7989 | -2.69 | 147.08 K | 9.57 M |
| TGTX | Tg Therapeuticscmn | 348.75 | 9.88 B | -16.875 | -4.62 | 342 | 119.27 K |
| MDGL | Madrigal Pharmaceuticals Inc | 256.90 | 9.88 B | -7.00 | -2.65 | 2.12 K | 543.6 K |
| VSAT | Viasat Inc | 32.17 | 9.81 B | -0.67 | -2.04 | 110.6 K | 3.56 M |
| ZION | Zions Bancorp | 37.4575 | 9.63 B | -0.7671 | -2.01 | 1.7 M | 63.79 M |
| ONB | Old National Bncp | 8.6326 | 9.43 B | -0.0882 | -1.01 | 351.4 K | 3.03 M |
| AEIS | Advanced Energy | 13.2267 | 9.26 B | -0.4118 | -3.02 | 997.3 K | 13.19 M |
| STRL | Sterling Constructio | 23.15 | 9.2 B | -0.39 | -1.66 | 57.26 K | 1.33 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8953 | 2.1 T | -0.0426 | -0.72 | 8.75 M | 51.58 M |
| LLY | Eli Lilly and Company | 30.9364 | 1.27 T | -0.2493 | -0.8 | 5.45 M | 168.62 M |
| JPM | JP Morgan Chase & Company | 27.7615 | 910.4 B | -0.6665 | -2.34 | 19.32 M | 536.22 M |
| XOM | Exxon Mobil Corporation | 50.0423 | 692.57 B | -0.4145 | -0.82 | 16.82 M | 841.54 M |
| MA | Mastercard Inc | 17.861 | 568.53 B | -0.5555 | -3.02 | 27.74 M | 495.52 M |
| CVX | Chevron Corp | 42.523 | 422.1 B | -0.3318 | -0.77 | 6.58 M | 280 M |
| ORCL | Oracle Corporation | 16.3491 | 396.29 B | -0.1714 | -1.04 | 33.43 M | 546.47 M |
| UNH | Unitedhealth Group Inc | 42.2905 | 363.01 B | -0.2335 | -0.55 | 9.49 M | 401.47 M |
| MRK | Merck & Company | 29.1148 | 362.27 B | -0.1895 | -0.65 | 20.12 M | 585.88 M |
| BAC | Bank of America Corporation | 31.2696 | 348.53 B | -0.5315 | -1.67 | 24.64 M | 770.4 M |
| GE | General Electric Company | 112.4402 | 343.29 B | -2.1092 | -1.84 | 12.27 M | 1.38 B |
| HSBC | HSBC Holdings Plc ADR | 32.7807 | 304.63 B | -0.5173 | -1.55 | 1.52 M | 49.89 M |
| MS | Morgan Stanley | 33.2337 | 296.05 B | -1.5085 | -4.34 | 17.13 M | 569.16 M |
| RY | Royal Bank of Canada | 25.3067 | 280.54 B | -0.435 | -1.69 | 746.5 K | 18.89 M |
| GS | Goldman Sachs Group | 158.2521 | 263.51 B | -8.581 | -5.14 | 10.73 M | 1.7 B |
| BML-PG | Bank of America Corporation | 8.3305 | 261.08 B | -0.0484 | -0.58 | 83.9 K | 698.93 K |
| BML-PH | Bank of America Corporation | 6.9231 | 258.48 B | -0.0868 | -1.24 | 47 K | 325.39 K |
| BML-PL | Bank of America Corporation | 6.4514 | 234.81 B | -0.0812 | -1.24 | 15.5 K | 100 K |
| BAC-PE | Bank of America Corporation | 7.4227 | 226.98 B | -0.0513 | -0.69 | 56.2 K | 417.16 K |
| AXP | American Express Company | 42.9242 | 213.28 B | -1.1199 | -2.54 | 8 M | 343.45 M |
| C | Citigroup Inc | 226.0478 | 205.34 B | -3.5417 | -1.54 | 6.47 M | 1.46 B |
| BHP | BHP Billiton Ltd ADR | 25.9551 | 204.61 B | -0.2123 | -0.81 | 4.07 M | 105.7 M |
| DIS | Walt Disney Company | 26.8552 | 204.15 B | -0.2378 | -0.88 | 9.32 M | 250.35 M |
| TD | Toronto Dominion Bank | 16.7348 | 202.17 B | -0.34 | -1.99 | 2.41 M | 40.35 M |
| APH | Amphenol Corp | 4.7117 | 196.6 B | -0.0545 | -1.14 | 9.66 M | 45.54 M |
| DE | Deere & Company | 61.3787 | 183.02 B | -0.581 | -0.94 | 3.61 M | 221.58 M |
| WELL | Welltower Inc | 18.6685 | 179.68 B | -0.7485 | -3.85 | 2.78 M | 51.82 M |
| CRM | Salesforce.com Inc | 13.6324 | 179.06 B | -0.1108 | -0.81 | 4.12 M | 56.14 M |
| COP | ConocoPhillips | 32.4844 | 168.26 B | -0.2201 | -0.67 | 11.58 M | 376.07 M |
| SCHW | The Charles Schwab Corp | 18.672 | 158.61 B | -0.3476 | -1.83 | 7.56 M | 141.15 M |
| SONY | Sony Group Corp ADR | 8.5734 | 155.69 B | -0.1181 | -1.36 | 3.94 M | 33.81 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.5657 | 152.85 B | -0.1743 | -2.25 | 334.8 K | 2.53 M |
| T | American Telephone and Telegraph Inc. | 8.9826 | 149.42 B | -0.0996 | -1.1 | 19.37 M | 173.99 M |
| ACN | Accenture Plc | 23.9579 | 147.65 B | -0.1912 | -0.79 | 2.73 M | 65.4 M |
| BX | Blackstone Inc | 7.758 | 147.42 B | -0.0945 | -1.2 | 1.25 M | 9.71 M |
| SCCO | Southern Copper Corp | 16.2892 | 143.53 B | -0.5086 | -3.03 | 4.92 M | 80.15 M |
| CB | Chubb Ltd | 34.6709 | 142.04 B | -0.3646 | -1.04 | 1.68 M | 58.37 M |
| LMT | Lockheed Martin Corp | 62.8301 | 139.55 B | -0.38 | -0.6 | 2.07 M | 129.76 M |
| BA | Boeing Company | 65.9514 | 135.94 B | -1.3192 | -1.96 | 7.08 M | 467 M |
| SPGI | S&P Global Inc | 32.6186 | 135.82 B | -0.7274 | -2.18 | 3.93 M | 128.3 M |
| BMY | Bristol-Myers Squibb Company | 14.5513 | 127.39 B | -0.2303 | -1.56 | 12.13 M | 176.49 M |
| PLD | Prologis Inc | 31.9614 | 124.99 B | -1.2019 | -3.62 | 811.9 K | 25.95 M |
| BMO | Bank of Montreal | 25.6242 | 120.2 B | -1.1067 | -4.14 | 321.8 K | 8.25 M |
| BP | BP Plc ADR | 26.702 | 118.02 B | -0.3654 | -1.35 | 2.27 M | 60.74 M |
| NEM | Newmont Mining Corp | 34.2798 | 117.05 B | -0.2416 | -0.7 | 6.45 M | 221.16 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.951 | 116.64 B | -0.0842 | -0.76 | 9.39 M | 102.86 M |
| COF | Capital One Financial Corp | 36.3667 | 116.46 B | -0.7215 | -1.95 | 3.48 M | 126.41 M |
| CVS | CVS Corp | 25.7699 | 114.88 B | -0.5608 | -2.13 | 16 M | 412.43 M |
| BNS | Bank of Nova Scotia | 21.714 | 112.94 B | -0.2796 | -1.27 | 164.5 K | 3.57 M |
| CM | Canadian Imperial Bank of Commerce | 14.2866 | 105.36 B | -0.7075 | -4.72 | 1.02 M | 14.59 M |
| VLO | Valero Energy Corp | 36.6908 | 104.57 B | -0.6854 | -1.83 | 5.75 M | 210.87 M |
| GLW | Corning Inc | 16.0995 | 102.94 B | -0.1253 | -0.77 | 8.87 M | 142.81 M |
| GSK | Glaxosmithkline Plc ADR | 20.9766 | 101.51 B | -0.2515 | -1.18 | 2.01 M | 42.23 M |
| CNQ | Canadian Natural Resources | 8.4501 | 101.24 B | -0.152 | -1.77 | 10.39 M | 87.83 M |
| WM | Waste Management | 21.0682 | 97.07 B | -0.1668 | -0.79 | 2.19 M | 46.23 M |
| USB | U.S. Bancorp | 18.2822 | 94.22 B | -0.259 | -1.4 | 8.11 M | 148.35 M |
| BN | Brookfield Corporation | 5.1462 | 92.96 B | -0.1783 | -3.35 | 5.57 M | 28.67 M |
| PNC | PNC Bank | 42.6245 | 91.67 B | -0.5211 | -1.21 | 1.65 M | 70.22 M |
| PWR | Quanta Services | 25.9921 | 91.33 B | -0.9648 | -3.58 | 1.56 M | 40.49 M |
| SPG | Simon Property Group | 40.2471 | 88.68 B | -1.1932 | -2.88 | 2.07 M | 83.23 M |
| AMT | American Tower Corp | 30.7198 | 88.02 B | -1.7875 | -5.5 | 6.07 M | 186.35 M |
| MCO | Moody's Corp | 29.2322 | 87.34 B | -0.1686 | -0.57 | 3.38 M | 98.71 M |
| WMB | Williams Companies | 12.163 | 86.81 B | -0.0978 | -0.8 | 3.38 M | 41.12 M |
| RCL | Royal Caribbean Cruises Ltd | 32.393 | 86.12 B | -0.2016 | -0.62 | 1.32 M | 42.81 M |
| ECL | Ecolab Inc | 39.6396 | 85.38 B | -0.2091 | -0.52 | 1.63 M | 64.44 M |
| SHW | Sherwin-Williams Company | 15.8534 | 84.89 B | -0.6074 | -3.69 | 4.72 M | 74.77 M |
| NGG | National Grid Transco Plc ADR | 27.0149 | 84.05 B | -0.2449 | -0.9 | 80.24 K | 2.17 M |
| TRV | The Travelers Companies Inc | 34.2084 | 82.61 B | -0.3426 | -0.99 | 2.83 M | 96.86 M |
| CP | Canadian Pacific Railway | 10.2193 | 82.26 B | -0.1359 | -1.31 | 2.64 M | 26.99 M |
| EPD | Enterprise Products Partners LP | 4.6654 | 80.66 B | -0.0508 | -1.08 | 771 K | 3.6 M |
| SU | Suncor Energy Inc | 28.7722 | 79.77 B | -0.1707 | -0.59 | 3.68 M | 106 M |
| CI | Cigna Corp | 48.2269 | 78.29 B | -1.0181 | -2.07 | 3.42 M | 164.81 M |
| CL | Colgate-Palmolive Company | 25.5304 | 77.82 B | -0.3263 | -1.26 | 9.7 M | 247.73 M |
| BCS | Barclays Plc ADR | 23.4686 | 75.92 B | -1.0812 | -4.4 | 1.32 M | 31.09 M |
| LYG | Lloyds Banking Group Plc ADR | 12.2452 | 73.83 B | -0.4235 | -3.34 | 345.29 K | 4.23 M |
| MFC | Manulife Financial Corp | 18.8542 | 72.55 B | -0.5677 | -2.92 | 1.16 M | 21.92 M |
| DLR | Digital Realty Trust | 17.5128 | 70.63 B | -0.6593 | -3.63 | 916.6 K | 16.05 M |
| URI | United Rentals | 22.2949 | 70.53 B | -0.1937 | -0.86 | 1.78 M | 39.67 M |
| GS-PA | The Goldman Sachs Group Inc | 8.5474 | 69.75 B | -0.067 | -0.78 | 89.1 K | 761.57 K |
| RELX | Relx Plc ADR | 5.7323 | 69.48 B | -0.0803 | -1.38 | 104.8 K | 600.75 K |
| DB | Deutsche Bank Ag | 72.5702 | 67.95 B | -1.2423 | -1.68 | 712.42 K | 51.7 M |
| TRP | Tc Energy Corp | 15.5753 | 67.23 B | -0.2852 | -1.8 | 275.3 K | 4.29 M |
| ALL | Allstate Corp | 32.5719 | 65.99 B | -0.3854 | -1.17 | 4.22 M | 137.47 M |
| MET | Metlife Inc | 42.2228 | 64.29 B | -0.994 | -2.3 | 4.52 M | 190.87 M |
| BSX | Boston Scientific Corp | 12.63 | 64.07 B | -0.37 | -2.85 | 8.03 M | 101.45 M |
| AFL | Aflac Inc | 19.7112 | 62.7 B | -0.3843 | -1.91 | 4.48 M | 88.38 M |
| TEL | TE Connectivity Ltd | 25.7673 | 62.62 B | -0.3221 | -1.23 | 1.44 M | 37 M |
| CRH | CRH Plc ADR | 19.2878 | 62.48 B | -0.2696 | -1.38 | 62.3 K | 1.2 M |
| PSA | Public Storage | 37.9099 | 62.28 B | -0.9899 | -2.54 | 877.25 K | 33.26 M |
| NWG | Natwest Group Plc ADR | 89.835 | 62.06 B | -3.9648 | -4.23 | 54.96 K | 4.94 M |
| EW | Edwards Lifesciences Corp | 3.9675 | 60.84 B | -0.11 | -2.7 | 11.01 M | 43.66 M |
| TFC | Truist Financial Corp | 17.5506 | 59.79 B | -0.2126 | -1.2 | 2.81 M | 49.35 M |
| BDX | Becton Dickinson and Company | 44.8819 | 58.76 B | -0.497 | -1.1 | 1.99 M | 89.22 M |
| OXY | Occidental Petroleum Corp | 40.4276 | 58.38 B | -0.6936 | -1.69 | 4.51 M | 182.28 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.1466 | 58.32 B | -0.4426 | -1.36 | 1.1 K | 35.36 K |
| DAL | Delta Air Lines Inc | 16.0377 | 56.94 B | -0.8359 | -4.95 | 6.34 M | 101.68 M |
| O | Realty Income Corp | 10.5084 | 56.52 B | -0.2514 | -2.34 | 827.04 K | 8.69 M |
| NKE | Nike Inc | 13.4742 | 56.09 B | -0.2457 | -1.79 | 14.83 M | 199.85 M |
| DEO | Diageo Plc ADR | 51.1897 | 55.61 B | -1.0589 | -2.03 | 568.1 K | 29.08 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.7883 | 50.93 B | -0.1835 | -0.51 | 2.44 M | 87.26 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 48.5932 | -6.9419 | -12.5 | 555 | 26.97 K | |
| EFR | Energy Fuels Inc | 64.50 | -7.00 | -9.79 | 13.78 K | 888.81 K | |
| TLG | Troilus Gold Corp | 288.00 | -24.00 | -7.69 | 703 | 202.46 K | |
| TAL | Petrotal Corp | 165.5964 | -12.1867 | -6.85 | 464 | 76.84 K | |
| POU | Paramount Resources Ltd | 5.1255 | -0.3527 | -6.44 | 192.27 K | 985.48 K | |
| OCG | Outcrop Silver & Gold Corp | 10.20 | -0.70 | -6.42 | 11.76 K | 119.95 K | |
| TLO | Talon Metals Corp | 5.4609 | -0.364 | -6.25 | 16.3 K | 89.01 K | |
| ORIO | ORIO | 235.102 | -14.6939 | -5.88 | 18 | 4.23 K | |
| SFD | Nxt Energy Solutions Inc | 4.90 | -0.30 | -5.77 | 2 K | 9.8 K | |
| ELEF | Silver Elephant Mining Corp | 28.1134 | -1.6538 | -5.56 | 366 | 10.29 K | |
| LAM | Laramide Resources Ltd | 7.07 | -0.39 | -5.23 | 127.2 K | 899.3 K | |
| FVI | Fortuna Mines Inc | 3.09 | -0.17 | -5.21 | 94.5 K | 292 K | |
| STC | Sangoma Technologies Corp | 7.77 | -0.42 | -5.13 | 12.16 K | 94.46 K | |
| PNP | Pinetree Capital Ltd | 900.00 | -46.00 | -4.86 | 2.97 K | 2.67 M | |
| ACO-X | ATCO Ltd | 16.4701 | -0.8414 | -4.86 | 110.31 K | 1.82 M | |
| NOA | North American Construction Group Ltd | 10.3549 | -0.5243 | -4.82 | 5.7 K | 59.02 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.6664 | -0.4787 | -4.72 | 1.8 K | 17.4 K | |
| CCL-A | CCL Industries Inc | 6.583 | -0.3078 | -4.47 | 1 K | 6.58 K | |
| TXP | Touchstone Exploration Inc | 55.6891 | -2.4927 | -4.28 | 204.55 K | 11.39 M | |
| MAI | Mining Americas Inc. | 225.00 | -10.00 | -4.26 | 297 | 66.83 K | |
| ELR | Eastern Platinum Ltd | 25.80 | -1.10 | -4.09 | 2.81 M | 72.56 M | |
| MRC | Morguard Corp | 31.3734 | -1.2982 | -3.97 | 13.4 K | 420.4 K | |
| RIO | Rio2 Ltd | 7.50 | -0.30 | -3.85 | 3.85 K | 28.88 K | |
| URB | Urbana Corp | 3.4221 | -0.1355 | -3.81 | 24.8 K | 84.87 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8095 | -0.3418 | -3.73 | 7.38 K | 64.99 K | |
| QBR-B | Quebecor Inc | 6.9419 | -0.2688 | -3.73 | 730 K | 5.07 M | |
| URE | Ur-Energy Inc | 3.45 | -0.13 | -3.63 | 602.31 K | 2.08 M | |
| TECK-B | Teck Resources Limited | 26.3865 | -0.9935 | -3.63 | 3.71 M | 97.89 M | |
| BNE | Bonterra Energy Corp | 10.4896 | -0.3917 | -3.6 | 26.43 K | 277.21 K | |
| OTEX | Open Text Corp | 6.2543 | -0.2321 | -3.58 | 675.2 K | 4.22 M | |
| HWO | High Arctic Energy Services Inc | 3.5738 | -0.13 | -3.51 | 1.22 K | 4.34 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1692 | -0.2556 | -3.44 | 361 K | 2.59 M | |
| DML | Denison Mines Corp | 7.3765 | -0.2598 | -3.4 | 1.02 M | 7.5 M | |
| CM | Canadian Imperial Bank of Commerce | 16.8185 | -0.5874 | -3.37 | 3.76 M | 63.3 M | |
| L | Loblaw CO | 4.3512 | -0.145 | -3.22 | 1.53 M | 6.66 M | |
| AGF-B | AGF Management Limited | 9.6036 | -0.3183 | -3.21 | 210.19 K | 2.02 M | |
| AETR | Aetherion Technologies Inc. | 85.75 | -2.80 | -3.16 | 5.93 K | 508.24 K | |
| WPRT | Westport Fuel Systems Inc | 85.75 | -2.80 | -3.16 | 5.93 K | 508.24 K | |
| TXG | Torex Gold Resources Inc | 3.0867 | -0.0996 | -3.13 | 30 K | 92.6 K | |
| DII-B | Dorel Industries Inc | 8.5847 | -0.277 | -3.13 | 110.68 K | 950.15 K | |
| TXR | Torex Resources Inc. | 3.0713 | -0.0991 | -3.13 | 3 K | 9.21 K | |
| PIF | Polaris Infrastructure Inc | 940.6959 | -28.7968 | -2.97 | 25 | 23.52 K | |
| OGC | Oceanagold Corp | 6.2821 | -0.192 | -2.97 | 5.67 K | 35.6 K | |
| GMX | Globex Mining Enterprises Inc | 3.32 | -0.10 | -2.92 | 7.3 K | 24.24 K | |
| DSG | Descartes Sys | 4.03 | -0.12 | -2.89 | 284 K | 1.14 M | |
| LB | Laurentian Bank | 16.0453 | -0.472 | -2.86 | 147.34 K | 2.36 M | |
| EDV | Endeavour Mining Corp | 64.5285 | -1.8868 | -2.84 | 7.15 K | 461.38 K | |
| GDL | Goodfellow Inc | 4.6012 | -0.1328 | -2.81 | 2.3 K | 10.58 K | |
| ONEX | Onex Corp | 32.4621 | -0.9368 | -2.8 | 552.95 K | 17.95 M | |
| MRU | Metro Inc | 7.0147 | -0.2015 | -2.79 | 868.28 K | 6.09 M | |
| TRI | Thomson Reuters Corp | 21.9823 | -0.6207 | -2.75 | 1.25 M | 27.58 M | |
| LGD | Liberty Gold Corp | 39.20 | -1.08 | -2.68 | 57.52 K | 2.25 M | |
| BMO | Bank of Montreal | 25.2107 | -0.6896 | -2.66 | 2.09 M | 52.74 M | |
| TRX | Trx Gold Corporation | 6.09 | -0.16 | -2.56 | 53.87 K | 328.09 K | |
| CSH-UN | Chartwell Retirement Residences | 3.38 | -0.0878 | -2.53 | 274.28 K | 927.06 K | |
| MRD | Melcor Dev | 9.1655 | -0.2363 | -2.51 | 20.46 K | 187.53 K | |
| DIAM | Star Diamond Corp | 4.33 | -0.11 | -2.48 | 965 K | 4.18 M | |
| GAU | Galiano Gold Inc | 4.00 | -0.10 | -2.44 | 18 K | 72 K | |
| CG | Centerra Gold Inc | 4.1593 | -0.1025 | -2.41 | 152 K | 632.21 K | |
| LUG | Lundin Gold Inc | 28.0818 | -0.6808 | -2.37 | 975 | 27.38 K | |
| STN | Stantec Inc | 13.5531 | -0.3273 | -2.36 | 82.26 K | 1.11 M | |
| III | Imperial Metals Corp | 6.005 | -0.145 | -2.36 | 18.5 K | 111.1 K | |
| BN | Brookfield Corporation | 5.6838 | -0.1364 | -2.34 | 1.71 M | 9.71 M | |
| BB | Blackberry Ltd | 102.32 | -2.44 | -2.33 | 2.43 M | 248.53 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9753 | -0.0942 | -2.31 | 55.08 K | 218.96 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.0227 | -0.2838 | -2.31 | 154.43 K | 1.86 M | |
| NPI | Northland Power Inc | 3.7513 | -0.0876 | -2.28 | 89.3 K | 334.97 K | |
| DPM | Dundee Precious Metals Inc | 6.8376 | -0.1578 | -2.26 | 40.7 K | 278.31 K | |
| SSRM | Ssr Mining Inc | 35.2247 | -0.7949 | -2.21 | 105.1 K | 3.7 M | |
| EDR | Endeavour Silver Corp | 3.6274 | -0.0818 | -2.21 | 100.6 K | 364.91 K | |
| CAE | Cae Inc | 9.2286 | -0.2079 | -2.2 | 676.73 K | 6.25 M | |
| NG | Novagold Res Inc | 7.4371 | -0.1611 | -2.12 | 437.77 K | 3.26 M | |
| MG | Magna International Inc | 11.8573 | -0.2554 | -2.11 | 1.27 M | 15.06 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.0327 | -0.1269 | -2.06 | 22.46 K | 135.47 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.5281 | -0.0735 | -2.04 | 10.51 K | 37.07 K | |
| MX | Methanex Corp | 18.9439 | -0.3874 | -2 | 507.2 K | 9.61 M | |
| PPL | Pembina Pipeline Corp | 4.7512 | -0.0961 | -1.98 | 148.02 K | 703.28 K | |
| IGM | Igm Financial Inc | 18.1727 | -0.3648 | -1.97 | 371.92 K | 6.76 M | |
| WN | George Weston Limited | 12.4448 | -0.2483 | -1.96 | 638.28 K | 7.94 M | |
| CCA | Cogeco Communications Inc | 25.8048 | -0.514 | -1.95 | 42.35 K | 1.09 M | |
| TKO | Taseko Mines Ltd | 4.56 | -0.09 | -1.94 | 444.4 K | 2.03 M | |
| LUN | Lundin Mining Corp | 7.264 | -0.1414 | -1.91 | 2.46 M | 17.9 M | |
| X | TMX Group Ltd | 6.078 | -0.1174 | -1.89 | 2.61 M | 15.89 M | |
| LFE | Canadian Life Companies Split Corp | 5.2971 | -0.0987 | -1.83 | 6.12 K | 32.42 K | |
| CFW | Calfrac Well Services Ltd | 456.50 | -8.50 | -1.83 | 1.72 K | 782.9 K | |
| HBM | Hudbay Minerals Inc | 18.8356 | -0.3488 | -1.82 | 896.9 K | 16.89 M | |
| S | Sherritt Intl Rv | 11.348 | -0.2062 | -1.78 | 678.05 K | 7.69 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.541 | -0.399 | -1.74 | 66.5 K | 1.5 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3742 | -0.0592 | -1.72 | 9.24 K | 31.18 K | |
| ESM | Euro Sun Mining Inc | 10.7168 | -0.1816 | -1.67 | 16.65 K | 178.47 K | |
| WJX | Wajax Corp | 6.7461 | -0.1136 | -1.66 | 39.47 K | 266.26 K | |
| MFC | Manulife Fin | 19.2714 | -0.3243 | -1.65 | 2.02 M | 38.9 M | |
| ERD | Erdene Resource Development Corp | 7.20 | -0.12 | -1.64 | 15.6 K | 112.32 K | |
| WSP | WSP Global Inc | 13.5813 | -0.224 | -1.62 | 31.83 K | 432.35 K | |
| MSV | Minco Silver Corp | 3.04 | -0.05 | -1.62 | 26.5 K | 80.56 K | |
| MEQ | Mainstreet Eq J | 15.2738 | -0.2494 | -1.61 | 28.5 K | 435.3 K | |
| FM | First Quantum Minerals Ltd | 16.6019 | -0.2643 | -1.57 | 1.87 M | 31.11 M | |
| MTY | Mty Food Group Inc | 10.0857 | -0.16 | -1.56 | 2.06 K | 20.78 K | |
| BCE-PA | BCE Inc Pref AA | 8.7227 | -0.135 | -1.52 | 8.85 K | 77.2 K | |
| ALC | Algoma Central | 5.7136 | -0.0876 | -1.51 | 150 | 857.04 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 67.3865 | 42.77 B | -0.7844 | -1.15 | 261.7 K | 17.64 M |
| BRDCY | Bridgestone Corporation | 5.42 | 33.02 B | -0.1582 | -2.84 | 20.16 K | 109.27 K |
| NTPIF | Nam Tai Property Inc. | 11.50 | 262.33 M | -0.07 | -0.61 | 115.3 K | 1.33 M |
| HSTC | HST Global Inc | 18.75 | 209.33 M | -7.50 | -28.57 | 11.37 K | 213.15 K |
| FCCN | Spectral Cap Corp | 562500.00 | 177.18 M | -90000.00 | -13.79 | 2 | 1.12 M |
| ECXJ | CXJ Group Co. Limited | 720.00 | 131.93 M | -20.00 | -2.7 | 100 | 72 K |
| LCU | Lion Copper Corp. Common Shares | 85.32 | 70.29 M | -1.08 | -1.25 | 970 | 82.76 K |
| KLNG | Koil Energy Solutions Inc. | 22.00 | 35.32 M | -1.60 | -6.78 | 16.85 K | 370.7 K |
| NXTYQ | Nexity Financial Corporation | 6.59 | 1.16 M | -0.66 | -9.1 | 50.9 K | 335.41 K |
| NSPT | Newron Sport | 37.50 | 1.12 M | -7.50 | -16.67 | 126 | 4.72 K |
| CGRA | Cgrowth Capital Inc | 18.00 | 1.08 M | -2.00 | -10 | 10 K | 180 K |
| FCGD | First Colombia Gold Corp | 1800.001 | 978.13 K | -199.999 | -10 | 5 | 9 K |
| ERHE | ERHC Energy Inc | 20.40 | 575.89 K | -0.60 | -2.86 | 393.38 K | 8.02 M |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | -0.15 | -0.83 | 2.54 K | 45.77 K |
| DKAM | Drinks Americas Holdings Ltd | 1462.5011 | 278.3 K | -26.25 | -1.76 | 24 | 35.1 K |
| KUBR | Kuber Resources Corporation | 240.00 | 126.05 K | -56.00 | -18.92 | 11 | 2.64 K |
| REDFY | Rediff.com India Limited | 11.52 | 97.36 K | -0.12 | -1.03 | 77.25 K | 889.98 K |
| GRLF | Green Leaf Innovations Inc | 3.50 | 52.27 K | -0.25 | -6.67 | 150 K | 525 K |
| XLWH | Xinliwang International Holdings Company Ltd | 6000.00 | 21.84 K | -1400.00 | -18.92 | 2 | 12 K |
| ERINQ | Erin Energy Corporation | 18.482 | 21.53 K | -1.2321 | -6.25 | 832 | 15.38 K |
| XDSL | mPhase Technologies Inc | 300.00 | 16.8 K | -50.00 | -14.29 | 450 | 135 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.14 | 14.07 K | -0.64 | -3.81 | 347.24 K | 5.6 M |
| MIHL | Montague International Holding Ltd | 890.00 | 12.63 K | -610.00 | -40.67 | 137 | 121.93 K |
| CGNH | CardioGenics Holdings Inc | 8.70 | 9.61 K | -0.50 | -5.43 | 13.34 K | 116.04 K |
| CGIP | Celadon Group Inc | 7.4414 | 5.66 K | -0.0387 | -0.52 | 96.98 K | 721.7 K |
| CHGS | China Gengsheng Minerals Inc | 3.10 | 2.68 K | -0.10 | -3.13 | 500 | 1.55 K |
| SIMPQ | Simply Inc | 490.00 | 1.55 K | -2.50 | -0.51 | 150 | 73.5 K |
| CYRNQ | CYRNQ | 122.4001 | 799 | -3.00 | -2.39 | 2.09 K | 255.33 K |
| SPDC | Speed Commerce Inc | 32.32 | 603 | -1.44 | -4.27 | 13.57 K | 438.68 K |
| ESNC | EnSync Inc | 14.35 | 1 | -0.65 | -4.33 | 2.82 K | 40.47 K |
| MMMM | Quad M Solutions Inc | 30.00 | -10.00 | -25 | 625 | 18.75 K | |
| UCSO | United Consortium Ltd | 120.00 | -30.00 | -20 | 112.02 K | 13.44 M | |
| GRYEF | AU Min Africa PTY LTD | 5.00 | -1.00 | -16.67 | 3.91 K | 19.55 K | |
| RMTD | Remote Dynamics Inc | 12.00 | -2.00 | -14.29 | 112 | 1.34 K | |
| TXCCQ | TranSwitch Corporation | 7.4747 | -0.4771 | -6 | 16.8 K | 125.54 K | |
| ACUS | Acusphere Inc | 7.40 | -0.397 | -5.09 | 11.51 K | 85.14 K | |
| HDYNQ | Hyperdynamics Corporation | 12.80 | -0.64 | -4.76 | 14.89 K | 190.55 K | |
| FRTD | Fortitude Group Inc | 1575.00 | -47.7273 | -2.94 | 85 K | 133.88 M | |
| BAJFF | Camrova Resources Inc | 34.76 | -1.048 | -2.93 | 2.24 K | 77.86 K | |
| CBKCQ | Christopher & Banks Corporation | 13.8226 | -0.3873 | -2.73 | 599.8 K | 8.29 M | |
| NKRSF | Niko Resources Ltd | 86.5321 | -2.30 | -2.59 | 71.81 K | 6.21 M | |
| EGDFF | Energold Drilling Corp | 4.0071 | -0.0429 | -1.06 | 6.8 K | 27.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PBM | Pacific Bay Minerals Ltd | 6.00 | -1.50 | -20 | 228.6 K | 1.37 M | |
| KCC | Kincora Copper Limited | 72.00 | -18.00 | -20 | 10.2 K | 734.4 K | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | -1.7647 | -20 | 1.78 K | 12.54 K | |
| GGO | Galleon Gold Corp | 5.00 | -0.90 | -15.25 | 23.53 K | 117.65 K | |
| EDM | EDM Resources Inc. | 3.125 | -0.50 | -13.79 | 19.68 K | 61.52 K | |
| IDL | Imaging Dynamics Company Ltd | 195.8333 | -29.1667 | -12.96 | 1.28 K | 250.47 K | |
| VLI | Vision Lithium Inc | 5.40 | -0.80 | -12.9 | 6.5 K | 35.1 K | |
| RYO | Rio Silver Inc | 11.00 | -1.50 | -12 | 660 | 7.26 K | |
| OGW | Ongwe Minerals Inc. | 3.52 | -0.48 | -12 | 63 | 221.76 | |
| AWM | Angel Wing Metals Inc | 3.84 | -0.48 | -11.11 | 1.04 K | 4 K | |
| MUR | Murchison Minerals Ltd | 80.00 | -10.00 | -11.11 | 815 | 65.2 K | |
| FTJ | Fort St. James Nickel Corp | 25.60 | -3.20 | -11.11 | 562 | 14.39 K | |
| BEA | Belmont Resources Inc | 8.00 | -0.96 | -10.71 | 51 K | 408 K | |
| NAR | North Arrow Minerals Inc | 26.00 | -3.00 | -10.34 | 30 | 780 | |
| OYL | CGX Energy Inc | 26.50 | -3.00 | -10.17 | 1.03 M | 27.31 M | |
| WEB | Westbridge Energy Corporation | 122.1934 | -13.5771 | -10 | 57 | 6.97 K | |
| BRL-H | Bearclaw Capital Corp | 4.50 | -0.50 | -10 | 13.97 K | 62.87 K | |
| AXL | Arrow Exploration Corp | 63.2479 | -6.8376 | -9.76 | 138 K | 8.73 M | |
| VIS | Visionstate Corp | 4.80 | -0.48 | -9.09 | 188 | 902.4 | |
| NTH | Nord Precious Metals Mining Inc. | 52.5394 | -5.2539 | -9.09 | 23 | 1.21 K | |
| SSV | Southern Silver Exploration Corp | 3.10 | -0.30 | -8.82 | 4.22 K | 13.08 K | |
| LUCA | Luca Mining Corp. | 26.88 | -2.56 | -8.7 | 543 | 14.6 K | |
| CTM | Canterra Minerals Corporation | 21.00 | -2.00 | -8.7 | 2.32 K | 48.66 K | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | -2.00 | -8.33 | 240 | 5.28 K | |
| CN | Condor Resources Inc | 4.50 | -0.40 | -8.16 | 12.2 K | 54.9 K | |
| CBI | Colibri Resource Corporation | 17.25 | -1.50 | -8 | 867 | 14.96 K | |
| BM | BC Moly Ltd. | 9.50 | -0.80 | -7.77 | 1.51 K | 14.35 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 44.9998 | -3.75 | -7.69 | 26 | 1.17 K | |
| NCP | Nickel Creek Platinum Corp. | 120.00 | -10.00 | -7.69 | 8 | 960 | |
| EGM | EnGold Mines Ltd | 10.2225 | -0.8289 | -7.5 | 4.28 K | 43.75 K | |
| SLG | PetroTal Corp | 30.6863 | -2.2583 | -6.85 | 46.4 K | 1.42 M | |
| VVTM | VVT Med Inc. | 3177.5701 | -233.6448 | -6.85 | 10 | 31.78 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | -2.40 | -6.67 | 198 | 6.65 K | |
| YNV | Ynvisible Interactive Inc | 67.20 | -4.80 | -6.67 | 55 | 3.7 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -9.00 | -6.67 | 286.8 K | 36.14 M | |
| AZM | Azimut Exploration Inc | 3.38 | -0.24 | -6.63 | 76.3 K | 257.89 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -32.00 | -6.25 | 1 | 480 | |
| BSK | Blue Sky Uranium Corp | 47.00 | -3.00 | -6 | 102 | 4.79 K | |
| KG | Klondike Gold Corp | 12.00 | -0.75 | -5.88 | 485.65 K | 5.83 M | |
| ENA | Enablence Technologies Inc | 4752.00 | -288.00 | -5.71 | 726 | 3.45 M | |
| KUR-H | Kure Technologies Inc | 5.00 | -0.30 | -5.66 | 32.91 K | 164.55 K | |
| LA | Los Andes Copper Ltd | 5.20 | -0.30 | -5.45 | 30.2 K | 157.04 K | |
| DCOP | District Copper Corp | 52.00 | -3.00 | -5.45 | 6.1 K | 317.3 K | |
| JSPX | JasperX Technologies Inc. | 910.00 | -50.00 | -5.21 | 77 | 70.07 K | |
| PLY | Playfair Mining Ltd | 22.80 | -1.20 | -5 | 2.04 K | 46.44 K | |
| SNV | Sonoro Energy Ltd | 156.00 | -8.00 | -4.88 | 128 | 19.97 K | |
| SSE | Silver Spruce Resources Inc | 93.00 | -4.50 | -4.62 | 1.11 K | 103.69 K | |
| TGX | True North Gems Inc | 1290.00 | -60.00 | -4.44 | 17 | 21.93 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 244.5 K | 1.08 M | |
| IFR | International Frontier Resources Corporation | 11.8286 | -0.5143 | -4.17 | 9.34 K | 110.5 K | |
| SURG | Surge Copper Corp | 3.125 | -0.125 | -3.85 | 3.18 K | 9.94 K | |
| CMIL | Capella Minerals Limited | 26.25 | -1.05 | -3.85 | 289 | 7.59 K | |
| ZYUS | ZYUS Life Sciences Corporation | 7.26 | -0.29 | -3.84 | 400 | 2.9 K | |
| MRZL | Mont Royal Resources Limited. | 24.4755 | -0.9324 | -3.67 | 4.48 K | 109.63 K | |
| GCOM | Green Shift Commodities Ltd. | 22.40 | -0.80 | -3.45 | 1.95 K | 43.68 K | |
| GRDM | Grid Metals Corp | 5.90 | -0.20 | -3.28 | 6.86 K | 40.46 K | |
| MKR | Melkior Resources Inc | 3.40 | -0.10 | -2.86 | 74.5 K | 253.3 K | |
| PER | Peruvian Metals Corp | 9.66 | -0.28 | -2.82 | 12.8 K | 123.65 K | |
| REX | Orex Minerals Inc | 3.55 | -0.10 | -2.74 | 71.75 K | 254.71 K | |
| RUSH | Carolina Rush Corporation | 7.30 | -0.20 | -2.67 | 7.18 K | 52.41 K | |
| ROAR | Lion Rock Resources Inc. | 37.00 | -1.00 | -2.63 | 58 | 2.15 K | |
| UGD | Unigold Inc | 7.60 | -0.20 | -2.56 | 2.77 K | 21.05 K | |
| WPG | West Point Gold Corp. | 19.00 | -0.50 | -2.56 | 30 | 570 | |
| ICM | Iconic Minerals Ltd | 15.40 | -0.40 | -2.53 | 305.62 K | 4.71 M | |
| SIEN | Sienna Resources Inc. | 20.00 | -0.50 | -2.44 | 54.8 K | 1.1 M | |
| GIGA | Giga Metals Corporation | 8.00 | -0.20 | -2.44 | 7.54 K | 60.32 K | |
| CVV | CanAlaska Uranium Ltd | 3.8573 | -0.0964 | -2.44 | 292.75 K | 1.13 M | |
| CPI | Carlton Precious Inc. | 4.15 | -0.10 | -2.35 | 10.4 K | 43.16 K | |
| BKM | Pacific Booker Minerals Inc | 11.25 | -0.25 | -2.17 | 1 K | 11.25 K | |
| URZ | Urz Energy Corp | 245.00 | -5.00 | -2 | 82 | 20.09 K | |
| NBY | Niobay Metals Inc | 4.90 | -0.10 | -2 | 38.06 K | 186.49 K | |
| AIR | Clean Air Metals Inc | 5.90 | -0.10 | -1.67 | 624 | 3.68 K | |
| WINS | Winshear Gold Corp | 25.1603 | -0.37 | -1.45 | 400 | 10.06 K | |
| SILV | Silver Valley Metals Corp. | 19.17 | -0.27 | -1.39 | 186 K | 3.57 M | |
| UCU | Ucore Rare Metals Inc | 8.00 | -0.10 | -1.23 | 34.31 K | 274.52 K | |
| BQE | BQE Water Inc | 413.00 | -4.00 | -0.96 | 27.1 K | 11.19 M | |
| CKG | Chesapeake Gold Corp | 7.80 | -0.05 | -0.64 | 6.71 K | 52.31 K | |
| SGQ | SouthGobi Resources Ltd | 8.00 | -0.05 | -0.62 | 33.9 K | 271.2 K |