Loser Valuations for 11 December 2007 from 00:00:00 until 23:59:59
Loser Valuations for 11 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 | 32.6456 | 63.2 B | -0.7646 | -2.29 | 362.7 K | 11.84 M |
| IMO | Imperial Oil Ltd | 36.3094 | 60.13 B | -1.1566 | -3.09 | 343.5 K | 12.47 M |
| GSAT | Globalstar | 141.75 | 11.17 B | -0.75 | -0.53 | 12.25 K | 1.74 M |
| SEB | Seaboard Corporation | 1455.2292 | 3.55 B | -9.6373 | -0.66 | 1.2 K | 1.75 M |
| UEC | Uranium Energy | 3.30 | 3.37 B | -0.07 | -2.08 | 95.5 K | 315.15 K |
| NHC | National Healthcare Corp | 29.2018 | 3.3 B | -0.4688 | -1.58 | 14.6 K | 426.35 K |
| PRK | Park National Corp | 30.4886 | 3.19 B | -1.5481 | -4.83 | 45.5 K | 1.39 M |
| NOG | Northern Oil and Gas | 63.1395 | 2.64 B | -0.8094 | -1.27 | 5.32 K | 335.9 K |
| NG | Novagold Resources Inc | 7.9829 | 2.53 B | -0.2441 | -2.97 | 1.34 M | 10.66 M |
| DNN | Denison Mines Corp | 6.4234 | 1.89 B | -0.193 | -2.92 | 259.09 K | 1.66 M |
| UUUU | Energy Fuels Inc | 63.45 | 1.77 B | -2.30 | -3.5 | 470 | 29.82 K |
| CET | Central Securities Corp | 8.6923 | 1.68 B | -0.1578 | -1.78 | 21 K | 182.54 K |
| TMP | Tompkinstrustco | 20.8544 | 1.44 B | -0.4708 | -2.21 | 31.79 K | 662.96 K |
| REPX | Riley Exploration Permian Inc | 51.6445 | 976.66 M | -1.4996 | -2.82 | 1.2 K | 61.82 K |
| USAS | Americas Silver Corp | 37.50 | 943.46 M | -0.60 | -1.57 | 80 | 3 K |
| JOB | General Employment Enterprises | 15.80 | 722.86 M | -0.6583 | -4 | 400 | 6.32 K |
| OBE | Obsidian Energy Ltd | 87.7535 | 640.19 M | -1.1661 | -1.31 | 196.5 K | 17.24 M |
| CIX | Compx International Inc | 7.0354 | 545.42 M | -0.726 | -9.35 | 29.3 K | 206.14 K |
| VGZ | Vista Gold Corp | 4.95 | 379.76 M | -0.09 | -1.79 | 207.64 K | 1.03 M |
| NAK | Northern Dynasty Minerals | 12.46 | 339.25 M | -0.36 | -2.81 | 541.55 K | 6.75 M |
| INFU | Infusystems Holdings | 3.56 | 294.58 M | -0.02 | -0.56 | 3.7 K | 13.17 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.35 | 292.96 M | -0.18 | -2.76 | 429.5 K | 2.73 M |
| FRD | Friedman Industries Inc | 3.9185 | 275.24 M | -0.117 | -2.9 | 9.5 K | 37.23 K |
| GENC | Gencor Industries IN | 5.9667 | 258.27 M | -0.0333 | -0.55 | 600 | 3.58 K |
| ELLO | Ellomay Capital Ltd | 6.8117 | 252.16 M | -0.6812 | -9.09 | 21.87 K | 148.97 K |
| PLX | Protalix Biotherapeutics | 38.50 | 238.49 M | -1.50 | -3.75 | 10.28 K | 395.78 K |
| ARMP | Armata Pharmaceuticals Inc | 12880.00 | 138.32 M | -560.00 | -4.17 | 10 | 128.8 K |
| PLG | Platinum Group Metals Ltd | 340.00 | 136.84 M | -4.00 | -1.16 | 203 | 69.02 K |
| SIF | Sifco Industries | 15.2261 | 126.01 M | -0.6904 | -4.34 | 118.3 K | 1.8 M |
| CATX | Perspective Therapeutics Inc | 25.50 | 96.16 M | -0.50 | -1.92 | 3.31 K | 84.41 K |
| STXS | Stereotaxis Inc | 129.2235 | 85.17 M | -2.5338 | -1.92 | 22.64 K | 2.93 M |
| DIT | Amcon Distributing Company | 30.1655 | 58.48 M | -1.3365 | -4.24 | 26.7 K | 805.42 K |
| TRT | Trio-Tech International | 4.6011 | 54.38 M | -0.0492 | -1.06 | 86.4 K | 397.54 K |
| WWR | Westwater Resources | 72720.00 | 49.75 M | -5280.00 | -6.77 | 109 | 7.93 M |
| DXR | Daxor Corp | 10.3208 | 49.39 M | -0.1714 | -1.63 | 7.4 K | 76.37 K |
| FSP | Franklin Street Properties | 5.4703 | 43.84 M | -0.38 | -6.5 | 348 K | 1.9 M |
| XPL | Solitario Zinc Corp | 4.73 | 41.94 M | -0.46 | -8.86 | 5.4 K | 25.54 K |
| CKX | Ckx Lands | 9.1278 | 32.52 M | -0.1541 | -1.66 | 1.2 K | 10.95 K |
| REED | Reed's, Inc. | 1887.434 | 24.07 M | -187.3026 | -9.03 | 47 | 88.71 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.6668 | 19.27 M | -0.1871 | -3.2 | 8.6 K | 48.73 K |
| UUU | Universal Security Instruments | 6.6772 | 16.02 M | -0.16 | -2.34 | 15.7 K | 104.83 K |
| CVR | Chicago Rivet & Machine Company | 12.3708 | 9.52 M | -0.6086 | -4.69 | 1 K | 12.37 K |
| TOVX | Theriva Biologics Inc | 45132.9102 | 7.34 M | -524.8008 | -1.15 | 1 | 45.13 K |
| INUV | Inuvo Inc | 127.00 | 6.35 M | -7.00 | -5.22 | 653 | 82.93 K |
| OPTT | Ocean Power Tech Inc | 2600.00 | 6.16 M | -94.6399 | -3.51 | 46.41 K | 120.67 M |
| DSS | Document Security Systems | 13440.082 | 4.89 M | -1454.1055 | -9.76 | 79 | 1.06 M |
| PW | Power REIT | 7.3046 | 2.45 M | -0.1042 | -1.41 | 400 | 2.92 K |
| TPHS | Trinity Pl Hlds Inc | 15.555 | 1.93 M | -0.4282 | -2.68 | 18.07 K | 281.16 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 80.46 | 97.61 M | -1.89 | -2.3 | 1.58 K | 127.53 K |
| FTEL | First Tellurium Corp. | 5.25 | 801.99 K | -1.25 | -19.23 | 21.43 K | 112.51 K |
| RSG | Rocky Shore Gold Ltd. | 87.0001 | -7.20 | -7.64 | 2.27 K | 197.84 K | |
| MBL | Mabel Ventures Inc | 3.10 | -0.10 | -3.13 | 219.71 K | 681.09 K | |
| LINE | Linear Minerals Corp. | 475.475 | -6.175 | -1.28 | 14 | 6.66 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4734.75 | 5.72 T | -166.3599 | -3.39 | 25.26 M | 119.59 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.6493 | 5.16 T | -0.1699 | -2.92 | 1.11 B | 6.28 B |
| MSFT | Microsoft Corporation | 24.3695 | 3.88 T | -0.4716 | -1.9 | 54.77 M | 1.33 B |
| GOOGL | Alphabet Inc Class A | 17.3541 | 3.67 T | -0.477 | -2.68 | 245.32 M | 4.26 B |
| GOOG | Alphabet Inc Class C | 17.2729 | 3.63 T | -0.4748 | -2.68 | 246.48 M | 4.26 B |
| AMZN | Amazon.com Inc | 4.5375 | 2.89 T | -0.1135 | -2.44 | 205.24 M | 931.3 M |
| WMT | Walmart Inc. | 11.1494 | 1 T | -0.091 | -0.81 | 78.17 M | 871.53 M |
| AMD | Advanced Micro Devices | 9.07 | 959.94 B | -0.11 | -1.2 | 39.73 M | 360.35 M |
| MU | Micron Technology | 8.3875 | 903.37 B | -0.3706 | -4.23 | 10.15 M | 85.1 M |
| ASML | ASML Holding N.V. ADR | 30.442 | 577.02 B | -1.451 | -4.55 | 1.63 M | 49.61 M |
| COST | Costco Wholesale | 48.3989 | 483.99 B | -0.8924 | -1.81 | 4.82 M | 233.22 M |
| INTC | Intel Corp | 16.4167 | 325.28 B | -0.5182 | -3.06 | 67.41 M | 1.11 B |
| AMAT | Applied Materials | 13.466 | 302.32 B | -0.3942 | -2.84 | 22.28 M | 300.04 M |
| LRCX | Lam Research Corp | 3.8315 | 292.56 B | -0.2106 | -5.21 | 33.7 M | 129.13 M |
| AZN | Astrazeneca Plc ADR | 20.6485 | 285.96 B | -0.3936 | -1.87 | 1.36 M | 28.01 M |
| AMGN | Amgen Inc | 33.6705 | 252.64 B | -0.8198 | -2.38 | 11.55 M | 388.9 M |
| LIN | Linde Plc | 60.5025 | 239.87 B | -2.5459 | -4.04 | 2.62 M | 158.34 M |
| GILD | Gilead Sciences Inc | 15.8338 | 208.31 B | -0.6563 | -3.98 | 16.66 M | 263.8 M |
| KLAC | K L A-Tencor Corp | 26.7454 | 204.96 B | -0.9941 | -3.58 | 3.98 M | 106.46 M |
| PEP | Pepsico Inc | 44.3495 | 193.86 B | -0.4639 | -1.04 | 5.38 M | 238.51 M |
| VZ | Verizon Communications Inc | 15.8606 | 192.93 B | -0.3139 | -1.94 | 14.15 M | 224.48 M |
| QCOM | Qualcomm Inc | 25.8759 | 189.54 B | -0.2511 | -0.96 | 16.54 M | 427.89 M |
| TMUS | T-Mobile US | 27.452 | 181.17 B | -0.6692 | -2.38 | 1.21 M | 33.27 M |
| ISRG | Intuitive Surg Inc | 37.3444 | 155.4 B | -1.2756 | -3.3 | 11.41 M | 426.02 M |
| MRVL | Marvell Technology Inc | 12.6236 | 147.97 B | -0.3578 | -2.76 | 13.31 M | 168.01 M |
| IBKR | Interactive Brokers | 7.7087 | 138.57 B | -0.2092 | -2.64 | 2.34 M | 18 M |
| VRTX | Vertex Pharmaceutic | 25.17 | 137.57 B | -0.30 | -1.18 | 1.76 M | 44.21 M |
| SBUX | Starbucks Corporation | 8.7556 | 122.29 B | -0.3339 | -3.67 | 39.45 M | 345.44 M |
| ADP | Automatic Data Processing, Inc. | 24.5774 | 121.55 B | -0.5668 | -2.25 | 2.05 M | 50.34 M |
| BKNG | Booking Holdings Inc | 4.3287 | 119.88 B | -0.2074 | -4.57 | 26.47 M | 114.58 M |
| WDC | Western Digital Cp | 18.1391 | 116.49 B | -0.8114 | -4.28 | 8.47 M | 153.7 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.4144 | 116.12 B | -0.2476 | -1.09 | 830.3 K | 18.61 M |
| CME | CME Group Inc | 67.6948 | 112.93 B | -2.1219 | -3.04 | 3.04 M | 205.79 M |
| MAR | Marriot International | 28.9273 | 109.35 B | -1.0069 | -3.36 | 4.05 M | 117.27 M |
| EQIX | Equinix Inc | 73.6688 | 106.19 B | -3.4591 | -4.48 | 962.6 K | 70.91 M |
| REGN | Regeneron Pharmaceuticals | 23.4416 | 98.4 B | -0.7947 | -3.28 | 713.8 K | 16.73 M |
| CSX | CSX Corp | 3.4768 | 97.07 B | -0.0774 | -2.18 | 33.48 M | 116.41 M |
| ADBE | Adobe Systems Inc | 43.2699 | 92.84 B | -1.3501 | -3.03 | 7.84 M | 339.24 M |
| CDNS | Cadence Design Systems, Inc. | 16.97 | 91.46 B | -0.20 | -1.16 | 3.97 M | 67.36 M |
| INTU | Intuit Inc | 26.1601 | 90.91 B | -0.4325 | -1.63 | 2.53 M | 66.27 M |
| CTAS | Cintas Corp | 6.4656 | 90.34 B | -0.2476 | -3.69 | 6.16 M | 39.84 M |
| MNST | Monster Beverage Cp | 3.9042 | 89.27 B | -0.0966 | -2.41 | 18.14 M | 70.83 M |
| SNPS | Synopsys Inc | 26.19 | 88.67 B | -0.95 | -3.5 | 2.47 M | 64.61 M |
| CMCSA | Comcast Corporation | 5.5702 | 88.06 B | -0.1786 | -3.11 | 94.43 M | 525.98 M |
| MDLZ | Mondelez Intl Inc | 21.1852 | 84.25 B | -0.34 | -1.58 | 7.2 M | 152.62 M |
| NTES | Netease Inc ADR | 3.1716 | 78.52 B | -0.031 | -0.97 | 3.13 M | 9.92 M |
| ROST | Ross Stores Inc | 5.4174 | 76.1 B | -0.2863 | -5.02 | 7.6 M | 41.18 M |
| MELI | MercadoLibre Inc | 46.0177 | 74.78 B | -2.4031 | -4.96 | 657.46 K | 30.25 M |
| HON | Honeywell International Inc. Common Stock | 34.6573 | 70.82 B | -0.6712 | -1.9 | 5.27 M | 182.49 M |
| AEP | American Electric Power Company | 23.3373 | 70.19 B | -0.574 | -2.4 | 1.78 M | 41.59 M |
| KMB | Kimberly-Clark Corp | 44.4828 | 65.78 B | -0.6803 | -1.51 | 3.02 M | 134.26 M |
| FAST | Fastenal Company | 3.3663 | 63.73 B | -0.1459 | -4.15 | 8.16 M | 27.46 M |
| NDAQ | Nasdaq Inc | 11.9947 | 60.73 B | -0.506 | -4.05 | 7.09 M | 85.08 M |
| PCAR | Paccar Inc | 19.563 | 55.98 B | -1.187 | -5.72 | 4.04 M | 79.05 M |
| GRMN | Garmin Ltd | 57.0436 | 55.15 B | -3.8432 | -6.31 | 4.7 M | 268.37 M |
| ADSK | Autodesk Inc | 49.10 | 54.23 B | -0.58 | -1.17 | 2.79 M | 137.04 M |
| XEL | XCEL Energy Inc | 11.7631 | 52.31 B | -0.2574 | -2.14 | 3.46 M | 40.67 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.8186 | 51.32 B | -0.1997 | -2.85 | 3.79 M | 25.83 M |
| FITB | Fifth Third Bancorp | 16.527 | 48.71 B | -1.2868 | -7.22 | 5.22 M | 86.28 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.8069 | 48.52 B | -0.5377 | -1.3 | 2.84 M | 115.94 M |
| ROP | Roper Industries | 57.2463 | 47.33 B | -2.1163 | -3.57 | 562.2 K | 32.18 M |
| EXC | Exelon Corp | 29.2571 | 47.22 B | -0.9354 | -3.1 | 4.76 M | 139.27 M |
| COHR | Coherent Inc | 15.9822 | 45.71 B | -0.5839 | -3.52 | 236.6 K | 3.78 M |
| TTWO | Take-Two Interactive Software | 17.4388 | 42.44 B | -0.56 | -3.11 | 1.64 M | 28.55 M |
| TER | Teradyne Inc | 10.1028 | 41.18 B | -0.1933 | -1.88 | 3.77 M | 38.09 M |
| PAYX | Paychex Inc | 21.20 | 41 B | -0.3478 | -1.61 | 2.57 M | 54.53 M |
| NTAP | Netapp Inc | 19.3214 | 36.55 B | -0.5139 | -2.59 | 8.37 M | 161.77 M |
| UAL | United Airlines Holdings Inc | 36.4612 | 36.14 B | -2.7494 | -7.01 | 3.12 M | 113.85 M |
| VOD | Vodafone Grp Plc ADR | 13.9593 | 35.89 B | -0.4252 | -2.96 | 2.42 M | 33.77 M |
| ACGL | Arch Capital Grp Ltd | 7.3283 | 35.56 B | -0.263 | -3.46 | 3.71 M | 27.19 M |
| ODFL | Old Dominion Freight Line Inc | 3.4272 | 35.37 B | -0.1575 | -4.39 | 3.62 M | 12.39 M |
| ERIC | Ericsson ADR | 6.8217 | 34.38 B | -0.0688 | -1 | 5.17 M | 35.25 M |
| ESLT | Elbit Systems Ltd | 41.6397 | 33.89 B | -0.8726 | -2.05 | 23 K | 957.71 K |
| STLD | Steel Dynamics Inc | 17.7665 | 33.72 B | -0.6888 | -3.73 | 2.96 M | 52.56 M |
| MCHP | Microchip Technology | 8.8783 | 33.71 B | -0.1441 | -1.6 | 11.85 M | 105.21 M |
| FISV | Fiserv Inc | 12.9752 | 32.72 B | -0.1843 | -1.4 | 9.79 M | 127.04 M |
| NTRS | Northern Trust Corp | 48.703 | 32.18 B | -2.368 | -4.64 | 2.03 M | 98.84 M |
| HBAN | Huntington Bcshs | 8.133 | 31.7 B | -0.6156 | -7.04 | 4.98 M | 40.49 M |
| ILMN | Illumina Inc | 27.4562 | 31.68 B | -0.9436 | -3.32 | 1.3 M | 35.76 M |
| EXPE | Expedia Group Inc | 44.3026 | 30.97 B | -0.4883 | -1.09 | 1.78 M | 78.92 M |
| WTW | Weight Watchers International, Inc | 67.7327 | 30.32 B | -1.7773 | -2.56 | 451.04 K | 30.55 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.443 | 29.98 B | -0.3366 | -2.63 | 3.52 M | 43.82 M |
| CINF | Cincinnati Financial | 20.3441 | 29.21 B | -0.5983 | -2.86 | 1.13 M | 22.99 M |
| FLEX | Flextronics Intl Ltd | 8.583 | 28.86 B | -0.1309 | -1.5 | 6.18 M | 53 M |
| ON | On Semiconductor | 8.8801 | 28.7 B | -0.1499 | -1.66 | 5.69 M | 50.52 M |
| CTSH | Cognizant Tech Sol | 14.9632 | 28.5 B | -0.2128 | -1.4 | 10.38 M | 155.29 M |
| VRSN | Verisign Inc | 32.0127 | 28.03 B | -1.107 | -3.34 | 8.91 M | 285.3 M |
| ULTA | Ulta Beauty Inc | 20.6786 | 27.83 B | -6.5171 | -23.96 | 3.59 M | 74.26 M |
| TCOM | Trip.com Group Ltd ADR | 14.7572 | 27.21 B | -0.2874 | -1.91 | 2.13 M | 31.39 M |
| DLTR | Dollar Tree Inc | 9.3767 | 26.51 B | -0.4133 | -4.22 | 7.41 M | 69.47 M |
| BIDU | Baidu Inc ADR | 37.838 | 26.43 B | -1.892 | -4.76 | 87.61 M | 3.31 B |
| CASY | Casey's General Stor | 24.1801 | 26.12 B | -0.6442 | -2.6 | 642.02 K | 15.52 M |
| FCNCA | First Citizens Bancs | 144.3258 | 25.76 B | -4.0999 | -2.76 | 14.2 K | 2.05 M |
| UTHR | United Therapeutic | 52.58 | 25.27 B | -1.73 | -3.19 | 1.39 M | 72.96 M |
| EXPD | Expeditors Intl | 37.0606 | 25.26 B | -1.5096 | -3.91 | 1.43 M | 53 M |
| AXON | Axon Enterprise Inc | 14.83 | 25.01 B | -0.63 | -4.08 | 1.31 M | 19.48 M |
| PFG | Principal Financial Group Inc | 36.8002 | 23.99 B | -1.2639 | -3.32 | 1.41 M | 51.78 M |
| VTRS | Viatris Inc | 10.974 | 23.74 B | -0.3728 | -3.29 | 6.98 M | 76.55 M |
| ENTG | Entegris Inc | 8.7991 | 23.41 B | -0.0574 | -0.65 | 1.03 M | 9.07 M |
| TROW | T Rowe Price Group | 33.4557 | 23.09 B | -1.5144 | -4.33 | 1.46 M | 48.74 M |
| RGLD | Royal Gold Inc | 22.3566 | 21.57 B | -1.485 | -6.23 | 552.3 K | 12.35 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0351 | 2.1 T | -0.1215 | -1.97 | 13.74 M | 82.91 M |
| LLY | Eli Lilly and Company | 32.0941 | 1.27 T | -0.4274 | -1.31 | 5.71 M | 183.37 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 98.44 | 1.26 T | -1.26 | -1.26 | 1.08 M | 106.81 M |
| WMT | Walmart Stores | 11.1761 | 1 T | -0.0912 | -0.81 | 78.17 M | 873.61 M |
| JPM | JP Morgan Chase & Company | 28.887 | 910.4 B | -0.9306 | -3.12 | 38.46 M | 1.11 B |
| XOM | Exxon Mobil Corporation | 51.2689 | 692.57 B | -0.9938 | -1.9 | 20.02 M | 1.03 B |
| CVX | Chevron Corp | 43.8549 | 422.1 B | -0.8928 | -2 | 8.01 M | 351.49 M |
| ORCL | Oracle Corporation | 17.198 | 396.29 B | -0.4652 | -2.63 | 30.27 M | 520.58 M |
| PG | Procter & Gamble Company | 45.9494 | 389.46 B | -0.3049 | -0.66 | 13.29 M | 610.55 M |
| UNH | Unitedhealth Group Inc | 44.4233 | 363.01 B | -0.6227 | -1.38 | 11.88 M | 527.9 M |
| MRK | Merck & Company | 30.3143 | 362.27 B | -0.1857 | -0.61 | 12.98 M | 393.33 M |
| BAC | Bank of America Corporation | 31.6811 | 348.53 B | -1.412 | -4.27 | 34 M | 1.08 B |
| HD | Home Depot | 17.8748 | 347.46 B | -0.749 | -4.02 | 19.39 M | 346.56 M |
| GE | General Electric Company | 114.8596 | 343.29 B | -1.1787 | -1.02 | 13.88 M | 1.59 B |
| HSBC | HSBC Holdings Plc ADR | 33.6575 | 304.63 B | -0.8846 | -2.56 | 1.38 M | 46.45 M |
| NVS | Novartis Ag ADR | 25.2635 | 302.65 B | -0.397 | -1.55 | 2.99 M | 75.56 M |
| MS | Morgan Stanley | 33.1938 | 296.05 B | -2.9373 | -8.13 | 23.33 M | 774.49 M |
| RY | Royal Bank of Canada | 24.8766 | 280.54 B | -0.6041 | -2.37 | 809.6 K | 20.14 M |
| SHEL | Royal Dutch Shell Plc ADR | 80.57 | 279.28 B | -1.01 | -1.24 | 1.07 M | 86.11 M |
| CAT | Caterpillar Inc | 45.9488 | 276.97 B | -1.7826 | -3.73 | 8.79 M | 403.82 M |
| RTX | Raytheon Technologies | 31.5272 | 267.68 B | -0.9942 | -3.06 | 8.9 M | 280.49 M |
| GS | Goldman Sachs Group | 155.2594 | 263.51 B | -9.6031 | -5.82 | 12.78 M | 1.98 B |
| BML-PG | Bank of America Corporation | 8.1195 | 261.08 B | -0.4089 | -4.79 | 107.7 K | 874.47 K |
| TMO | Thermo Fisher Scientific Inc | 54.3336 | 259.15 B | -1.211 | -2.18 | 2.22 M | 120.57 M |
| BML-PH | Bank of America Corporation | 6.942 | 258.48 B | -0.2565 | -3.56 | 91.1 K | 632.42 K |
| WFC | Wells Fargo & Company | 18.8218 | 257.44 B | -1.1438 | -5.73 | 35.95 M | 676.61 M |
| TM | Toyota Motor Corp Ltd | 73.183 | 246.97 B | -2.6181 | -3.45 | 584.3 K | 42.76 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.736 | 244.81 B | -0.2056 | -3.46 | 3.8 M | 21.78 M |
| BML-PL | Bank of America Corporation | 6.4338 | 234.81 B | -0.2366 | -3.55 | 321.8 K | 2.07 M |
| IBM | International Business Machines | 56.4052 | 231.24 B | -1.2653 | -2.19 | 8.83 M | 497.94 M |
| BML-PJ | Bank of America Corporation | 7.3131 | 228.26 B | -0.1096 | -1.48 | 20.3 K | 148.46 K |
| BAC-PE | Bank of America Corporation | 7.2577 | 226.98 B | -0.1027 | -1.4 | 432.8 K | 3.14 M |
| AXP | American Express Company | 41.0076 | 213.28 B | -2.2699 | -5.24 | 14.31 M | 586.93 M |
| C | Citigroup Inc | 230.7701 | 205.34 B | -10.6947 | -4.43 | 8.57 M | 1.98 B |
| BHP | BHP Billiton Ltd ADR | 26.4005 | 204.61 B | -0.7586 | -2.79 | 3.88 M | 102.42 M |
| DIS | Walt Disney Company | 26.3247 | 204.15 B | -0.489 | -1.82 | 13.93 M | 366.59 M |
| TD | Toronto Dominion Bank | 16.4201 | 202.17 B | -0.3147 | -1.88 | 2.45 M | 40.22 M |
| TTE | Totalenergies Se ADR | 17.2983 | 196.61 B | -0.3325 | -1.89 | 1.92 M | 33.18 M |
| APH | Amphenol Corp | 4.9609 | 196.6 B | -0.1135 | -2.24 | 7.64 M | 37.89 M |
| BLK | Blackrock Inc | 135.3801 | 187.87 B | -4.6235 | -3.3 | 605.48 K | 81.97 M |
| ABT | Abbott Laboratories | 18.3133 | 185.75 B | -0.2553 | -1.37 | 13.5 M | 247.16 M |
| DE | Deere & Company | 59.7688 | 183.02 B | -2.4499 | -3.94 | 5.24 M | 313.31 M |
| UNP | Union Pacific Corp | 22.2096 | 180.72 B | -0.7854 | -3.42 | 9.68 M | 215 M |
| WELL | Welltower Inc | 19.115 | 179.68 B | -0.6785 | -3.43 | 877.36 K | 16.77 M |
| NVO | Novo Nordisk A/S ADR | 10.328 | 179.24 B | -0.1954 | -1.86 | 78.1 K | 806.64 K |
| CRM | Salesforce.com Inc | 14.1227 | 179.06 B | -0.0936 | -0.66 | 7.2 M | 101.64 M |
| NEE | Nextera Energy | 10.9354 | 178.88 B | -0.3306 | -2.93 | 10.6 M | 115.92 M |
| SAN | Banco Santander ADR | 6.798 | 174.89 B | -0.1862 | -2.67 | 1.88 M | 12.81 M |
| COP | ConocoPhillips | 33.2913 | 168.26 B | -0.7173 | -2.11 | 13.38 M | 445.33 M |
| PFE | Pfizer Inc | 10.1484 | 164.33 B | -0.2299 | -2.22 | 46.34 M | 470.28 M |
| DHR | Danaher Corp | 17.1826 | 163.21 B | -0.3751 | -2.14 | 5.96 M | 102.36 M |
| SCHW | The Charles Schwab Corp | 18.8379 | 158.61 B | -0.6874 | -3.52 | 8.72 M | 164.28 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.5749 | 152.85 B | -0.321 | -4.07 | 602.2 K | 4.56 M |
| TJX | TJX Companies | 5.8507 | 149.57 B | -0.2018 | -3.33 | 23.07 M | 134.96 M |
| ACN | Accenture Plc | 24.9491 | 147.65 B | -0.9204 | -3.56 | 4.48 M | 111.8 M |
| BX | Blackstone Inc | 8.4269 | 147.42 B | -0.0982 | -1.15 | 4.06 M | 34.2 M |
| SCCO | Southern Copper Corp | 16.9069 | 143.53 B | -0.9834 | -5.5 | 7.06 M | 119.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5675 | 142.56 B | -0.2777 | -3.14 | 1.62 M | 13.85 M |
| UL | Unilever Plc ADR | 22.1757 | 142.19 B | -0.5333 | -2.35 | 319.5 K | 7.09 M |
| CB | Chubb Ltd | 35.1237 | 142.04 B | -1.511 | -4.12 | 2.15 M | 75.66 M |
| LMT | Lockheed Martin Corp | 62.047 | 139.55 B | -1.7043 | -2.67 | 1.83 M | 113.76 M |
| ETN | Eaton Corp | 27.9006 | 139.49 B | -1.0022 | -3.47 | 2 M | 55.87 M |
| PGR | Progressive Corp | 10.661 | 136.43 B | -0.5425 | -4.84 | 4.44 M | 47.36 M |
| BA | Boeing Company | 65.006 | 135.94 B | -2.8875 | -4.25 | 10.33 M | 671.41 M |
| SPGI | S&P Global Inc | 32.9787 | 135.82 B | -0.5834 | -1.74 | 2.09 M | 68.91 M |
| RIO | Rio Tinto Plc ADR | 34.7303 | 135.45 B | -1.7358 | -4.76 | 1.51 M | 52.48 M |
| HDB | Hdfc Bank Ltd ADR | 5.1747 | 132.25 B | -0.1296 | -2.44 | 12.2 M | 63.15 M |
| BTI | British American Tobacco Industries ADR | 13.6768 | 131.15 B | -0.3403 | -2.43 | 206.2 K | 2.82 M |
| MO | Altria Group | 27.2682 | 129.62 B | -0.3891 | -1.41 | 9.15 M | 249.49 M |
| MDT | Medtronic Inc | 31.9678 | 129.18 B | -0.5592 | -1.72 | 6.59 M | 210.76 M |
| LOW | Lowe's Companies | 16.9611 | 127.62 B | -1.0349 | -5.75 | 10.65 M | 180.55 M |
| BMY | Bristol-Myers Squibb Company | 14.371 | 127.39 B | -0.3054 | -2.08 | 13.41 M | 192.69 M |
| PLD | Prologis Inc | 33.1688 | 124.99 B | -1.8412 | -5.26 | 723.9 K | 24.01 M |
| MCK | Mckesson Corp | 55.5048 | 124.35 B | -1.5678 | -2.75 | 1.92 M | 106.74 M |
| IBN | Icici Bank Ltd ADR | 9.1396 | 123.47 B | -0.1854 | -1.99 | 18.68 M | 170.75 M |
| MFG | Mizuho Financial Group ADR | 4.7893 | 122.17 B | -0.2008 | -4.02 | 475.5 K | 2.28 M |
| PH | Parker-Hannifin Corp | 57.617 | 120.81 B | -2.3547 | -3.93 | 2.1 M | 120.87 M |
| BMO | Bank of Montreal | 25.533 | 120.2 B | -0.3212 | -1.24 | 308.1 K | 7.87 M |
| SYK | Stryker Corp | 59.166 | 118.92 B | -1.2568 | -2.08 | 867.8 K | 51.34 M |
| BP | BP Plc ADR | 27.4955 | 118.02 B | -0.3285 | -1.18 | 6.91 M | 189.94 M |
| NEM | Newmont Mining Corp | 33.9616 | 117.05 B | -1.2037 | -3.42 | 6.92 M | 234.88 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.7508 | 116.64 B | -0.2026 | -1.69 | 17.72 M | 208.17 M |
| COF | Capital One Financial Corp | 36.3886 | 116.46 B | -1.5596 | -4.11 | 7.59 M | 276.11 M |
| BNS | Bank of Nova Scotia | 21.4594 | 112.94 B | -0.3297 | -1.51 | 212.4 K | 4.56 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.1581 | 108.38 B | -0.3684 | -1.79 | 7.71 M | 155.33 M |
| SO | Southern Company | 17.1292 | 107.66 B | -0.3163 | -1.81 | 4 M | 68.45 M |
| ENB | Enbridge Inc | 7.8929 | 107.23 B | -0.1981 | -2.45 | 316.4 K | 2.5 M |
| CM | Canadian Imperial Bank of Commerce | 13.4972 | 105.36 B | -0.1842 | -1.35 | 926.6 K | 12.51 M |
| VLO | Valero Energy Corp | 37.1134 | 104.57 B | -0.5654 | -1.5 | 6.22 M | 230.91 M |
| GLW | Corning Inc | 16.2974 | 102.94 B | -0.3959 | -2.37 | 10.73 M | 174.85 M |
| GSK | Glaxosmithkline Plc ADR | 20.9247 | 101.51 B | -0.3433 | -1.61 | 1.64 M | 34.33 M |
| CNQ | Canadian Natural Resources | 8.7752 | 101.24 B | -0.255 | -2.82 | 10.21 M | 89.63 M |
| EQNR | Equinor ASA ADR | 12.1227 | 101.21 B | -0.1823 | -1.48 | 1.55 M | 18.75 M |
| DUK | Duke Energy Corp | 26.1987 | 100.26 B | -0.5586 | -2.09 | 2.46 M | 64.38 M |
| ICE | Intercontinental Exchange | 29.2134 | 99.4 B | -0.8789 | -2.92 | 6.02 M | 175.95 M |
| GD | General Dynamics Corp | 59.6559 | 98.11 B | -1.771 | -2.88 | 1.79 M | 106.5 M |
| WM | Waste Management | 21.2412 | 97.07 B | -0.4387 | -2.02 | 2.25 M | 47.77 M |
| MMM | 3M Company | 41.034 | 96.24 B | -1.0131 | -2.41 | 5.16 M | 211.56 M |
| USB | U.S. Bancorp | 18.4961 | 94.22 B | -0.4111 | -2.17 | 17.73 M | 328.01 M |
| UPS | United Parcel Service | 39.9772 | 93.99 B | -0.5994 | -1.48 | 5.33 M | 213.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 13.50 | -2.70 | -16.67 | 98 | 1.32 K | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | -1.9845 | -6.98 | 995 | 26.33 K | |
| USA | Americas Silver Corp | 38.40 | -2.70 | -6.57 | 8.66 K | 332.43 K | |
| AGI | Alamos Gold Inc Cls A | 4.4778 | -0.3057 | -6.39 | 698.88 K | 3.13 M | |
| AETR | Aetherion Technologies Inc. | 77.00 | -5.25 | -6.38 | 6.57 K | 506.2 K | |
| WPRT | Westport Fuel Systems Inc | 77.00 | -5.25 | -6.38 | 6.57 K | 506.2 K | |
| ORIO | ORIO | 220.4082 | -14.6938 | -6.25 | 68 | 14.99 K | |
| FTU | US Financial 15 Split Corp | 10.2886 | -0.6581 | -6.01 | 10.98 K | 112.98 K | |
| SLR | Solitario Zinc Corp | 4.86 | -0.29 | -5.63 | 52.6 K | 255.64 K | |
| HWO | High Arctic Energy Services Inc | 3.2814 | -0.195 | -5.61 | 3.98 K | 13.08 K | |
| JAG | Jaguar Mining Inc | 8252.5127 | -486.4121 | -5.57 | 192.22 K | 1.59 B | |
| HBM | Hudbay Minerals Inc | 18.5602 | -1.0924 | -5.56 | 900.4 K | 16.71 M | |
| MER | Africa Oil Corp | 4.1811 | -0.2412 | -5.45 | 300 | 1.25 K | |
| TCL-B | Transcontinental Inc | 6.7984 | -0.3843 | -5.35 | 200 | 1.36 K | |
| EFR | Energy Fuels Inc | 64.50 | -3.50 | -5.15 | 5.23 K | 337.46 K | |
| OTEX | Open Text Corp | 6.2063 | -0.3358 | -5.13 | 621.6 K | 3.86 M | |
| PNP | Pinetree Capital Ltd | 902.00 | -48.00 | -5.05 | 2.21 K | 1.99 M | |
| LUN | Lundin Mining Corp | 7.5546 | -0.4005 | -5.03 | 2.61 M | 19.75 M | |
| ELR | Eastern Platinum Ltd | 25.00 | -1.30 | -4.94 | 6.54 M | 163.48 M | |
| OGC | Oceanagold Corp | 6.4741 | -0.3292 | -4.84 | 8.57 K | 55.46 K | |
| FM | First Quantum Minerals Ltd | 17.1361 | -0.8633 | -4.8 | 1.77 M | 30.39 M | |
| TECK-A | Teck Resources Limited | 34.368 | -1.632 | -4.53 | 4.43 K | 152.42 K | |
| LAM | Laramide Resources Ltd | 7.07 | -0.33 | -4.46 | 160.5 K | 1.13 M | |
| TECK-B | Teck Resources Limited | 27.475 | -1.2711 | -4.42 | 2.57 M | 70.59 M | |
| FVI | Fortuna Mines Inc | 3.07 | -0.14 | -4.36 | 132.3 K | 406.16 K | |
| MAI | Mining Americas Inc. | 225.00 | -10.00 | -4.26 | 196 | 44.1 K | |
| EDR | Endeavour Silver Corp | 3.491 | -0.1546 | -4.24 | 70.46 K | 245.97 K | |
| GFP | Greenfirst Forest Products Inc | 10.7602 | -0.4679 | -4.17 | 1.62 K | 17.47 K | |
| VCM | Vecima Networks Inc | 4.2674 | -0.1838 | -4.13 | 1.9 K | 8.11 K | |
| ELD | Eldorado Gold | 27.3546 | -1.1538 | -4.05 | 1.3 M | 35.48 M | |
| BN | Brookfield Corporation | 6.0167 | -0.2533 | -4.04 | 2.47 M | 14.87 M | |
| ATS | Ats Corp | 4.35 | -0.18 | -3.97 | 315.8 K | 1.37 M | |
| ABX | Barrick Mining Corp | 28.214 | -1.1255 | -3.84 | 2.27 M | 64.01 M | |
| BB | Blackberry Ltd | 99.32 | -3.94 | -3.82 | 1.86 M | 184.6 M | |
| WPM | Wheaton Precious Metals Corp | 12.9377 | -0.4985 | -3.71 | 906.96 K | 11.73 M | |
| BLDP | Ballard Power Systems Inc | 4.78 | -0.18 | -3.63 | 147.46 K | 704.86 K | |
| WN-PC | George Weston Ser 3 Prf | 6.145 | -0.225 | -3.53 | 42.8 K | 262.99 K | |
| STC | Sangoma Technologies Corp | 7.70 | -0.28 | -3.51 | 2.5 K | 19.25 K | |
| TGO | Terago Inc | 6.90 | -0.25 | -3.5 | 7.6 K | 52.44 K | |
| X | TMX Group Ltd | 5.9298 | -0.212 | -3.45 | 3.22 M | 19.1 M | |
| FSZ | Fiera Capital Corp | 3.0491 | -0.1078 | -3.41 | 2.08 K | 6.35 K | |
| WPK | Winpak Ltd | 5.1963 | -0.1792 | -3.33 | 19.04 K | 98.95 K | |
| CSCI | Cosciens Biopharma Inc | 105600.00 | -3600.00 | -3.3 | 1 | 105.6 K | |
| OVV | Ovintiv Inc | 111.6857 | -3.7888 | -3.28 | 518.53 K | 57.91 M | |
| HWX | Headwater Exploration Inc | 8.1384 | -0.2609 | -3.11 | 58.1 K | 472.84 K | |
| K | Kinross Gold Corp | 15.5403 | -0.4894 | -3.05 | 2.78 M | 43.16 M | |
| TLG | Troilus Gold Corp | 256.00 | -8.00 | -3.03 | 333 | 85.25 K | |
| CCO | Cameco Corp | 30.9292 | -0.9499 | -2.98 | 2.54 M | 78.63 M | |
| WN | George Weston Limited | 11.9296 | -0.3574 | -2.91 | 666.56 K | 7.95 M | |
| SAP | Saputo Inc | 10.4967 | -0.2982 | -2.76 | 729.2 K | 7.65 M | |
| DML | Denison Mines Corp | 7.8543 | -0.2179 | -2.7 | 1.1 M | 8.61 M | |
| IMO | Imperial Oil | 37.0725 | -1.0059 | -2.64 | 1.06 M | 39.29 M | |
| DRX | Adf Group Inc Sv | 5.7459 | -0.153 | -2.59 | 151.6 K | 871.08 K | |
| CGO | Cogeco Inc Sv | 21.593 | -0.5659 | -2.55 | 5.21 K | 112.39 K | |
| RCI-B | Rogers Communications Inc | 21.6174 | -0.5644 | -2.54 | 1.56 M | 33.62 M | |
| TPX-B | Molson Coors Canada Inc | 34.2426 | -0.8765 | -2.5 | 10.93 K | 374.13 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3518 | -0.1825 | -2.42 | 282.63 K | 2.08 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.7412 | -0.2158 | -2.41 | 2.98 K | 26.01 K | |
| SSRM | Ssr Mining Inc | 36.2303 | -0.8332 | -2.25 | 87 K | 3.15 M | |
| CGI | CDN General Inv | 14.2974 | -0.3221 | -2.2 | 9.86 K | 141.02 K | |
| NG | Novagold Res Inc | 7.1712 | -0.1611 | -2.2 | 495.48 K | 3.55 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0909 | -0.0677 | -2.14 | 8.4 K | 25.96 K | |
| SLF | Sun Life Financial Inc | 24.8305 | -0.5412 | -2.13 | 1.23 M | 30.47 M | |
| INC-UN | Income Financial Trust | 3.054 | -0.0659 | -2.11 | 5.92 K | 18.07 K | |
| AGF-B | AGF Management Limited | 9.6257 | -0.2048 | -2.08 | 99.55 K | 958.26 K | |
| ADN | Acadian Timber Corp | 3.0176 | -0.0642 | -2.08 | 29.84 K | 90.05 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.275 | -0.1958 | -2.07 | 7.46 M | 69.22 M | |
| MTL | Mullen Group Ltd | 6.6034 | -0.1388 | -2.06 | 235 K | 1.55 M | |
| EVT | Economic Investment | 4.0166 | -0.0844 | -2.06 | 8 K | 32.13 K | |
| III | Imperial Metals Corp | 5.86 | -0.12 | -2.01 | 12.31 K | 72.14 K | |
| CF | Canaccord Genuity Group Inc | 3.364 | -0.0687 | -2 | 244.4 K | 822.16 K | |
| TRP | TC Energy Corp | 15.0192 | -0.3062 | -2 | 1 M | 15.07 M | |
| TRX | Trx Gold Corporation | 6.42 | -0.13 | -1.98 | 97.86 K | 628.23 K | |
| DIAM | Star Diamond Corp | 4.52 | -0.09 | -1.95 | 241.4 K | 1.09 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.8479 | -0.4338 | -1.95 | 149.86 K | 3.27 M | |
| SU | Suncor Energy Inc | 30.0989 | -0.5888 | -1.92 | 3.22 M | 96.77 M | |
| CLS | Celestica Inc Sv | 5.68 | -0.11 | -1.9 | 2.32 M | 13.2 M | |
| LAS-A | Lassonde Industries Inc | 27.9958 | -0.5416 | -1.9 | 695 | 19.46 K | |
| MSV | Minco Silver Corp | 3.12 | -0.06 | -1.89 | 19.4 K | 60.53 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.2798 | -0.1589 | -1.88 | 7.89 K | 65.37 K | |
| DPM | Dundee Precious Metals Inc | 6.4432 | -0.1227 | -1.87 | 300.14 K | 1.93 M | |
| IMG | Iamgold Corp | 7.7735 | -0.1459 | -1.84 | 2.34 M | 18.16 M | |
| MFC | Manulife Fin | 19.2197 | -0.3572 | -1.82 | 3.21 M | 61.63 M | |
| ERD | Erdene Resource Development Corp | 6.48 | -0.12 | -1.82 | 23.02 K | 149.15 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4626 | -0.1557 | -1.81 | 10.19 K | 86.2 K | |
| CGX | Cineplex Inc | 9.2219 | -0.1691 | -1.8 | 213.46 K | 1.97 M | |
| IMP | Intermap Tech Corp | 105.60 | -1.90 | -1.77 | 4.08 K | 430.85 K | |
| WN-PA | George Weston Prf | 6.2199 | -0.1105 | -1.75 | 135.91 K | 845.38 K | |
| SEA | Seabridge Gold Inc | 22.2312 | -0.391 | -1.73 | 7.01 K | 155.84 K | |
| IFC | Intact Financial Corp | 25.1009 | -0.4339 | -1.7 | 85.2 K | 2.14 M | |
| T | Telus Corp | 4.6579 | -0.078 | -1.65 | 6.23 M | 29 M | |
| PGIC | Premium Global Income Split Corp | 154.1086 | -2.5543 | -1.63 | 1.09 K | 168.44 K | |
| ENB | Enbridge Inc | 7.9094 | -0.1297 | -1.61 | 630.9 K | 4.99 M | |
| DII-B | Dorel Industries Inc | 8.2552 | -0.1329 | -1.58 | 48.4 K | 399.55 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.8488 | -0.1743 | -1.58 | 4.43 M | 48.03 M | |
| BN-PC | Brookfield Corporation | 7.3872 | -0.1158 | -1.54 | 14.19 K | 104.81 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.136 | -0.1238 | -1.5 | 17.35 K | 141.16 K | |
| SVM | Silvercorp Metals Inc | 7.5913 | -0.1154 | -1.5 | 464.1 K | 3.52 M | |
| ATRL | Atkinsrealis Group Inc | 39.2353 | -0.582 | -1.46 | 249.34 K | 9.78 M | |
| LGD | Liberty Gold Corp | 40.60 | -0.60 | -1.46 | 30 K | 1.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 66.9641 | 42.77 B | -2.3667 | -3.41 | 834.3 K | 55.87 M |
| BRDCY | Bridgestone Corporation | 5.362 | 33.02 B | -0.1083 | -1.98 | 6.66 K | 35.7 K |
| LNWO | Light & Wonder, Inc. | 33.71 | 6.2 B | -0.37 | -1.09 | 1.19 M | 40.09 M |
| HOS | Hornbeck Offshore Services, Inc | 41.32 | 1.82 B | -0.52 | -1.24 | 638.2 K | 26.37 M |
| GAMI | GAMCO Investors Inc | 21.2837 | 536.94 M | -0.8235 | -3.73 | 326.65 K | 6.95 M |
| FCCN | Spectral Cap Corp | 495000.00 | 177.18 M | -23625.00 | -4.56 | 11 | 5.45 M |
| ECXJ | CXJ Group Co. Limited | 720.00 | 131.93 M | -10.00 | -1.37 | 4.8 K | 3.46 M |
| LCU | Lion Copper Corp. Common Shares | 78.84 | 70.29 M | -5.40 | -6.41 | 1.7 K | 134.34 K |
| ICBU | Imd Companies | 2000.00 | 2.28 M | -1000.00 | -33.33 | 10 K | 20 M |
| FCGD | First Colombia Gold Corp | 1800.001 | 978.13 K | -99.999 | -5.26 | 10 | 18 K |
| SEII | Sharing Economy International Inc | 12600.0127 | 645.17 K | -300.00 | -2.33 | 2 | 25.2 K |
| ERHE | ERHC Energy Inc | 19.20 | 575.89 K | -1.10 | -5.42 | 635.55 K | 12.2 M |
| MJLB | Ultrack Systems Inc | 1700.00 | 424.93 K | -320.00 | -15.84 | 6 | 10.2 K |
| DKAM | Drinks Americas Holdings Ltd | 1440.0011 | 278.3 K | -22.50 | -1.54 | 22 | 31.68 K |
| REFG | Medical Cannabis Payment Solutions Inc | 2000.00 | 182.51 K | -280.001 | -12.28 | 1 | 2 K |
| REDFY | Rediff.com India Limited | 12.15 | 97.36 K | -0.21 | -1.7 | 111.04 K | 1.35 M |
| LGBI | Cannabiz Mobile Inc | 52.80 | 64.81 K | -1.20 | -2.22 | 137 | 7.23 K |
| GRLF | Green Leaf Innovations Inc | 3.25 | 52.27 K | -0.25 | -7.14 | 2.79 M | 9.08 M |
| XDSL | mPhase Technologies Inc | 360.00 | 16.8 K | -15.00 | -4 | 44 | 15.84 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.45 | 14.07 K | -0.92 | -5.3 | 312.6 K | 5.14 M |
| MIHL | Montague International Holding Ltd | 1000.00 | 12.63 K | -400.00 | -28.57 | 2 | 2 K |
| CGNH | CardioGenics Holdings Inc | 9.80 | 9.61 K | -0.90 | -8.41 | 62.64 K | 613.85 K |
| CBRI | CMTSU Liquidation Inc | 6.39 | 8.16 K | -0.26 | -3.91 | 282.8 K | 1.81 M |
| CIPI | Correlate Infrastructure Partners Inc | 6.40 | 7.83 K | -0.60 | -8.57 | 1.15 K | 7.36 K |
| CGLO | Hash Labs Inc | 2240.00 | 7.64 K | -20.00 | -0.88 | 92.99 K | 208.29 M |
| CGIP | Celadon Group Inc | 8.6398 | 5.66 K | -0.3382 | -3.77 | 364.09 K | 3.15 M |
| ACAI | Safeplus International Holdings Limited | 6.10 | 5.08 K | -0.20 | -3.17 | 2.03 K | 12.36 K |
| SNLP | Syntrol Corp | 18.00 | 4.45 K | -3.00 | -14.29 | 197 | 3.55 K |
| SIMPQ | Simply Inc | 472.50 | 1.55 K | -10.00 | -2.07 | 170 | 80.33 K |
| CYRNQ | CYRNQ | 127.2001 | 799 | -7.20 | -5.36 | 4.34 K | 551.67 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2491 | 785 | -0.0907 | -0.88 | 15.92 K | 163.17 K |
| PRXIQ | Premier Exhibitions Inc | 101.30 | 491 | -5.10 | -4.79 | 30.52 K | 3.09 M |
| SYNE | Synthesis Energy Systems Inc | 688.64 | 157 | -21.312 | -3 | 37 | 25.48 K |
| PARD | Poniard Pharmaceuticals Inc | 178.80 | 149 | -3.20 | -1.76 | 1.93 K | 345.44 K |
| GLCO | Global Links Corp | 2000.00 | -2000.00 | -50 | 26.44 M | 52.88 B | |
| HMNY | Helios and Matheson Analytics Inc | 1556.319 | -137.6744 | -8.13 | 8 | 12.45 K | |
| ESINQ | ITT Educational Services Inc | 104.78 | -7.25 | -6.47 | 1.26 M | 131.51 M | |
| HDYNQ | Hyperdynamics Corporation | 14.48 | -0.96 | -6.22 | 11.74 K | 170.04 K | |
| CBKCQ | Christopher & Banks Corporation | 12.7037 | -0.7058 | -5.26 | 286.9 K | 3.64 M | |
| ACUS | Acusphere Inc | 7.40 | -0.40 | -5.13 | 17.58 K | 130.11 K | |
| IZNN | IZON Network Inc | 106.25 | -4.25 | -3.85 | 4.5 K | 478.12 K | |
| FRTD | Fortitude Group Inc | 1336.3636 | -47.7273 | -3.45 | 6.19 K | 8.27 M | |
| NKRSF | Niko Resources Ltd | 85.8806 | -1.0957 | -1.26 | 117.39 K | 10.08 M | |
| TXCCQ | TranSwitch Corporation | 8.1108 | -0.0796 | -0.97 | 73.14 K | 593.21 K | |
| EGDFF | Energold Drilling Corp | 3.9565 | -0.0341 | -0.85 | 4.7 K | 18.6 K | |
| BAJFF | Camrova Resources Inc | 34.52 | -0.25 | -0.72 | 3.92 K | 135.49 K | |
| PTRC | Petro River Oil Corp | 2980.00 | -20.00 | -0.67 | 26 | 77.48 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 600.00 | 367.62 K | -75.00 | -11.11 | 381.09 K | 228.65 M |
| ID | Identillect Technologies Corp | 21.00 | -6.00 | -22.22 | 408 | 8.57 K | |
| SPX | Stellar AfricaGold Inc | 12.4919 | -2.4984 | -16.67 | 897 | 11.21 K | |
| OPW | Opawica Explorations Inc | 240.00 | -48.00 | -16.67 | 892 K | 214.08 M | |
| MOX | Morien Resources Corp | 5.019 | -1.0038 | -16.67 | 247 | 1.24 K | |
| MYID | Killi Ltd | 279.018 | -55.8035 | -16.67 | 461.22 K | 128.69 M | |
| AUQ | AuQ Gold Mining Inc | 8.80 | -1.60 | -15.38 | 2.1 K | 18.48 K | |
| CTA | Centaurus Energy Inc | 215.00 | -35.00 | -14 | 50 | 10.75 K | |
| MAX | Max Resource Corp | 74.40 | -12.00 | -13.89 | 583 | 43.38 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.80 | -13.79 | 49.65 K | 248.25 K | |
| YNV | Ynvisible Interactive Inc | 62.40 | -9.60 | -13.33 | 17 | 1.06 K | |
| KCC | Kincora Copper Limited | 90.00 | -13.50 | -13.04 | 38.33 K | 3.45 M | |
| WEB | Westbridge Energy Corporation | 108.6164 | -13.577 | -11.11 | 395 | 42.9 K | |
| SAE | Sable Resources Ltd | 5.219 | -0.6232 | -10.67 | 25 | 130.47 | |
| TIP-H | Tyner Resources Ltd | 9.00 | -1.00 | -10 | 2.91 K | 26.19 K | |
| VMY-H | Voice Mobility International Inc | 6.75 | -0.75 | -10 | 1.14 K | 7.7 K | |
| NTH | Nord Precious Metals Mining Inc. | 52.5394 | -5.2539 | -9.09 | 171 | 8.98 K | |
| BRAU | Big Ridge Gold Corp | 10.50 | -1.00 | -8.7 | 23 K | 241.5 K | |
| GAL | Galantas Gold Corporation | 6.00 | -0.50 | -7.69 | 1.19 K | 7.13 K | |
| ADK | DIAGNOS Inc | 4.90 | -0.40 | -7.55 | 31.49 K | 154.3 K | |
| JEC | Jura Energy Corporation | 3.80 | -0.30 | -7.32 | 38.06 K | 144.63 K | |
| WEC | Winchester Equity Corporation | 23.20 | -1.80 | -7.2 | 865 | 20.07 K | |
| CPAU | CopAur Minerals Inc | 520.00 | -40.00 | -7.14 | 109 | 56.68 K | |
| PUMA | Puma Exploration Inc | 53.00 | -4.00 | -7.02 | 3.4 K | 180.2 K | |
| PTU | Purepoint Uranium Group Inc | 4.10 | -0.30 | -6.82 | 22.49 K | 92.21 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.375 | -6.67 | 176.5 K | 926.62 K | |
| CTM | Canterra Minerals Corporation | 28.00 | -2.00 | -6.67 | 2.11 K | 59.11 K | |
| BMM | Black Mammoth Metals Corporation | 12.00 | -0.80 | -6.25 | 288 | 3.46 K | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | -1.00 | -6.25 | 4.99 K | 74.85 K | |
| WLR | Walker Lane Resources Ltd. | 105.00 | -7.00 | -6.25 | 171 | 17.95 K | |
| REVX | Rev Exploration Corp. | 30.00 | -2.00 | -6.25 | 355 | 10.65 K | |
| AB-H | Asbestos Corporation Limited | 3.75 | -0.25 | -6.25 | 1.22 K | 4.56 K | |
| DTWO | D2 Lithium Corp. | 6.40 | -0.40 | -5.88 | 12.52 K | 80.13 K | |
| WML | Wealth Minerals Ltd | 9.04 | -0.56 | -5.83 | 11.12 K | 100.57 K | |
| NAM | New Age Metals Inc | 4.08 | -0.24 | -5.56 | 5.42 K | 22.13 K | |
| CATX | Catalyst One Exploration Corp. | 40.80 | -2.40 | -5.56 | 543 | 22.15 K | |
| ROAR | Lion Rock Resources Inc. | 34.00 | -2.00 | -5.56 | 648 | 22.03 K | |
| GDX | Goldex Resources Corporation | 17.00 | -1.00 | -5.56 | 435 | 7.39 K | |
| SIEN | Sienna Resources Inc. | 19.00 | -1.00 | -5 | 44 K | 836 K | |
| TIG | Triumph Gold Corp | 83.00 | -4.00 | -4.6 | 835 | 69.31 K | |
| KTN | Kootenay Silver Inc | 15.90 | -0.70 | -4.22 | 255.66 K | 4.06 M | |
| KUR-H | Kure Technologies Inc | 4.80 | -0.20 | -4 | 19.82 K | 95.14 K | |
| MKR | Melkior Resources Inc | 3.65 | -0.15 | -3.95 | 139.5 K | 509.18 K | |
| CVV | CanAlaska Uranium Ltd | 3.8573 | -0.1446 | -3.61 | 182.7 K | 704.74 K | |
| ENA | Enablence Technologies Inc | 5400.00 | -192.00 | -3.43 | 169 | 912.6 K | |
| MUR | Murchison Minerals Ltd | 75.00 | -2.50 | -3.23 | 396 | 29.7 K | |
| GRDM | Grid Metals Corp | 6.00 | -0.20 | -3.23 | 991 | 5.95 K | |
| MPH | Medicure Inc | 14.25 | -0.45 | -3.06 | 115.8 K | 1.65 M | |
| UGD | Unigold Inc | 6.80 | -0.20 | -2.86 | 4.56 K | 31.01 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.40 | -0.10 | -2.86 | 8.8 K | 29.92 K | |
| SSV | Southern Silver Exploration Corp | 3.40 | -0.10 | -2.86 | 2.8 K | 9.52 K | |
| CEC | Compliance Energy Corp. | 3.8566 | -0.1118 | -2.82 | 88 K | 339.38 K | |
| ANDC | Andina Copper Corporation | 43.75 | -1.25 | -2.78 | 12 | 525 | |
| CPI | Carlton Precious Inc. | 3.60 | -0.10 | -2.7 | 600 | 2.16 K | |
| MANU | Manhattan Uranium Discovery Corp. | 185.00 | -5.00 | -2.63 | 21 | 3.88 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.19 | -0.18 | -2.15 | 114.13 K | 934.72 K | |
| GGO | Galleon Gold Corp | 4.70 | -0.10 | -2.08 | 27.3 K | 128.31 K | |
| USS | Uniserve Communications Corporation | 71.0526 | -1.3158 | -1.82 | 348 | 24.73 K | |
| COMP | Uniserve Communications Corporation | 71.0526 | -1.3158 | -1.82 | 348 | 24.73 K | |
| DCOP | District Copper Corp | 56.00 | -1.00 | -1.75 | 17.34 K | 970.76 K | |
| OYL | CGX Energy Inc | 33.70 | -0.60 | -1.75 | 503.4 K | 16.96 M | |
| IDL | Imaging Dynamics Company Ltd | 237.50 | -4.1667 | -1.72 | 3.48 K | 827.21 K | |
| GCOM | Green Shift Commodities Ltd. | 24.00 | -0.40 | -1.64 | 2.67 K | 64.08 K | |
| KORE | KORE Mining Ltd | 31.00 | -0.50 | -1.59 | 44 | 1.36 K | |
| SILV | Silver Valley Metals Corp. | 17.28 | -0.27 | -1.54 | 185.3 K | 3.2 M | |
| KNG | Kingsmen Resources Ltd | 11.04 | -0.16 | -1.43 | 3.11 K | 34.37 K | |
| REX | Orex Minerals Inc | 3.45 | -0.05 | -1.43 | 132.35 K | 456.62 K | |
| IFR | International Frontier Resources Corporation | 12.1714 | -0.1715 | -1.39 | 3.08 K | 37.55 K | |
| FP | FP Newspapers Inc | 3.7398 | -0.0489 | -1.29 | 750 | 2.8 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.6927 | -0.1165 | -1.08 | 3.76 K | 40.16 K | |
| NBY | Niobay Metals Inc | 4.70 | -0.05 | -1.05 | 54.36 K | 255.51 K | |
| MQM | Metalquest Mining Inc. | 18.9375 | -0.1875 | -0.98 | 20.16 K | 381.69 K | |
| BM | BC Moly Ltd. | 10.60 | -0.10 | -0.93 | 3.83 K | 40.6 K | |
| SA-H | Southern Arc Minerals Inc | 12.80 | -0.10 | -0.78 | 17.39 K | 222.59 K |