Loser Valuations for 14 March 2008 from 00:00:00 until 23:59:59
Loser Valuations for 14 March 2008 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 | 23.5572 | 63.2 B | -0.8697 | -3.56 | 2.66 M | 62.74 M |
| IMO | Imperial Oil Ltd | 38.7697 | 60.13 B | -1.2656 | -3.16 | 621.7 K | 24.1 M |
| GSAT | Globalstar | 99.30 | 11.17 B | -3.00 | -2.93 | 4.48 K | 444.86 K |
| NHC | National Healthcare Corp | 28.4123 | 3.3 B | -0.9174 | -3.13 | 9.4 K | 267.08 K |
| PRK | Park National Corp | 28.9933 | 3.19 B | -1.0621 | -3.53 | 50.2 K | 1.46 M |
| NOG | Northern Oil and Gas | 56.6636 | 2.64 B | -0.4047 | -0.71 | 2.79 K | 158.09 K |
| TGB | Taseko Mines Ltd | 6.1601 | 2.56 B | -0.1899 | -2.99 | 3.68 M | 22.66 M |
| NG | Novagold Resources Inc | 8.6971 | 2.53 B | -0.2531 | -2.83 | 957.55 K | 8.33 M |
| DNN | Denison Mines Corp | 6.1064 | 1.89 B | -0.1309 | -2.1 | 318.9 K | 1.95 M |
| UUUU | Energy Fuels Inc | 84.245 | 1.77 B | -1.53 | -1.78 | 244 | 20.56 K |
| CET | Central Securities Corp | 8.1787 | 1.68 B | -0.1745 | -2.09 | 15.3 K | 125.13 K |
| TMP | Tompkinstrustco | 23.9999 | 1.44 B | -0.1224 | -0.51 | 47.63 K | 1.14 M |
| GAU | Galiano Gold Inc | 5.19 | 585.97 M | -0.14 | -2.63 | 34.5 K | 179.06 K |
| CIX | Compx International Inc | 4.5317 | 545.42 M | -0.0715 | -1.55 | 9.7 K | 43.96 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.7217 | 372.38 M | -0.0193 | -0.52 | 64.2 K | 238.93 K |
| GTE | Gran Tierra Energy Inc | 39.05 | 339.29 M | -3.10 | -7.35 | 164.92 K | 6.44 M |
| NAK | Northern Dynasty Minerals | 11.10 | 339.25 M | -0.38 | -3.31 | 168.85 K | 1.87 M |
| IDR | Idaho Strategic Resources | 8.54 | 299.75 M | -0.84 | -8.96 | 1.96 K | 16.76 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.9699 | 292.96 M | -0.1801 | -2.93 | 485.25 K | 2.9 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.812 | 268.02 M | -0.0487 | -1 | 9.6 K | 46.2 K |
| GENC | Gencor Industries IN | 11.3333 | 258.27 M | -0.8334 | -6.85 | 84.31 K | 955.57 K |
| ELLO | Ellomay Capital Ltd | 6.909 | 252.16 M | -0.1947 | -2.74 | 660 | 4.56 K |
| BKTI | Bk Technologies Inc | 6.7771 | 252.1 M | -0.2392 | -3.41 | 15.87 K | 107.57 K |
| CMT | Core Molding Technologies Inc | 6.9237 | 200.01 M | -0.1978 | -2.78 | 44.3 K | 306.72 K |
| NEN | New England Realty Associates | 14.6102 | 159.52 M | -0.4215 | -2.8 | 600 | 8.77 K |
| ESP | Espey Mfg. & Electronics | 7.8082 | 145.6 M | -0.0969 | -1.23 | 1 K | 7.81 K |
| SIF | Sifco Industries | 10.1192 | 126.01 M | -0.5107 | -4.8 | 19.8 K | 200.36 K |
| BCV | Bancroft Convertible Fund | 5.5364 | 119.42 M | -0.1079 | -1.91 | 2.6 K | 14.39 K |
| GLU | Gabelli Global Utility | 6.2809 | 114.2 M | -0.1286 | -2.01 | 11.4 K | 71.6 K |
| CATX | Perspective Therapeutics Inc | 10.60 | 96.16 M | -1.80 | -14.52 | 2.14 K | 22.68 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9571 | 74.34 M | -0.1065 | -2.1 | 11.6 K | 57.5 K |
| WYY | Widepoint Corp | 11.90 | 60.29 M | -0.10 | -0.83 | 930 | 11.07 K |
| WWR | Westwater Resources | 43380.00 | 49.75 M | -3660.0078 | -7.78 | 69 | 2.99 M |
| DXR | Daxor Corp | 7.1663 | 49.39 M | -0.1714 | -2.34 | 200 | 1.43 K |
| FSP | Franklin Street Properties | 4.7156 | 43.84 M | -0.1294 | -2.67 | 203.2 K | 958.21 K |
| XPL | Solitario Zinc Corp | 5.6401 | 41.94 M | -0.1099 | -1.91 | 7.6 K | 42.86 K |
| CKX | Ckx Lands | 9.702 | 32.52 M | -0.0802 | -0.82 | 900 | 8.73 K |
| COHN | Cohen & CO Inc | 87.2071 | 30.74 M | -2.8807 | -3.2 | 10.09 K | 880.01 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.1593 | 19.27 M | -0.0453 | -0.87 | 8.9 K | 45.92 K |
| CVR | Chicago Rivet & Machine Company | 12.8043 | 9.52 M | -0.8994 | -6.56 | 1.9 K | 24.33 K |
| INUV | Inuvo Inc | 70.00 | 6.35 M | -18.00 | -20.45 | 2.13 K | 149.38 K |
| MPU | Mega Matrix Corp | 3.2308 | 4.38 M | -0.0395 | -1.21 | 121 K | 390.93 K |
| TPHS | Trinity Pl Hlds Inc | 11.8007 | 1.93 M | -0.6075 | -4.9 | 7.17 K | 84.62 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 | 4506.5698 | 5.72 T | -74.6602 | -1.63 | 30.25 M | 136.32 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7936 | 5.16 T | -0.0399 | -1.04 | 1.16 B | 4.39 B |
| MSFT | Microsoft Corporation | 20.0592 | 3.88 T | -0.4735 | -2.31 | 105.06 M | 2.11 B |
| GOOGL | Alphabet Inc Class A | 10.8692 | 3.67 T | -0.1262 | -1.15 | 262.71 M | 2.86 B |
| GOOG | Alphabet Inc Class C | 10.8183 | 3.63 T | -0.1257 | -1.15 | 263.96 M | 2.86 B |
| WMT | Walmart Inc. | 11.4343 | 1 T | -0.179 | -1.54 | 82.44 M | 942.69 M |
| AMD | Advanced Micro Devices | 6.38 | 959.94 B | -0.35 | -5.2 | 25.34 M | 161.64 M |
| MU | Micron Technology | 5.9883 | 903.37 B | -0.3413 | -5.39 | 27.48 M | 164.56 M |
| ASML | ASML Holding N.V. ADR | 20.5939 | 577.02 B | -1.0157 | -4.7 | 3.57 M | 73.47 M |
| COST | Costco Wholesale | 42.1984 | 483.99 B | -0.9083 | -2.11 | 6.8 M | 287.01 M |
| CSCO | Cisco Systems Inc | 15.6524 | 402.18 B | -0.4055 | -2.53 | 74.15 M | 1.16 B |
| INTC | Intel Corp | 12.6707 | 325.28 B | -0.3802 | -2.91 | 79.94 M | 1.01 B |
| AMAT | Applied Materials | 15.3525 | 302.32 B | -0.3581 | -2.28 | 33.83 M | 519.45 M |
| LRCX | Lam Research Corp | 3.272 | 292.56 B | -0.163 | -4.75 | 26.15 M | 85.55 M |
| AZN | Astrazeneca Plc ADR | 16.7193 | 285.96 B | -0.6475 | -3.73 | 1.9 M | 31.8 M |
| TXN | Texas Instruments | 17.7153 | 285.68 B | -0.5086 | -2.79 | 19.79 M | 350.61 M |
| AMGN | Amgen Inc | 30.0734 | 252.64 B | -1.8398 | -5.77 | 20.23 M | 608.28 M |
| LIN | Linde Plc | 58.6128 | 239.87 B | -0.4535 | -0.77 | 2.63 M | 154.33 M |
| GILD | Gilead Sciences Inc | 16.4244 | 208.31 B | -0.3247 | -1.94 | 20.03 M | 329.02 M |
| KLAC | K L A-Tencor Corp | 19.618 | 204.96 B | -1.0356 | -5.01 | 9.8 M | 192.23 M |
| ADI | Analog Devices | 17.9576 | 198.33 B | -0.4224 | -2.3 | 5.1 M | 91.67 M |
| PEP | Pepsico Inc | 39.9067 | 193.86 B | -0.4605 | -1.14 | 7.8 M | 311.19 M |
| VZ | Verizon Communications Inc | 12.183 | 192.93 B | -0.3063 | -2.45 | 19.59 M | 238.62 M |
| QCOM | Qualcomm Inc | 25.3454 | 189.54 B | -0.659 | -2.53 | 27.29 M | 691.78 M |
| TMUS | T-Mobile US | 24.2177 | 181.17 B | -0.9081 | -3.61 | 1.06 M | 25.59 M |
| ISRG | Intuitive Surg Inc | 31.4522 | 155.4 B | -0.2122 | -0.67 | 8.95 M | 281.53 M |
| MRVL | Marvell Technology Inc | 9.5998 | 147.97 B | -0.3492 | -3.51 | 10.36 M | 99.48 M |
| IBKR | Interactive Brokers | 7.40 | 138.57 B | -0.5453 | -6.86 | 6.22 M | 46 M |
| SBUX | Starbucks Corporation | 6.9541 | 122.29 B | -0.0959 | -1.36 | 32.35 M | 224.98 M |
| ADP | Automatic Data Processing, Inc. | 21.5904 | 121.55 B | -0.2852 | -1.3 | 4.61 M | 99.49 M |
| BKNG | Booking Holdings Inc | 4.6189 | 119.88 B | -0.1908 | -3.97 | 28.3 M | 130.69 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.887 | 116.12 B | -0.5761 | -3.3 | 1.93 M | 32.62 M |
| CME | CME Group Inc | 48.4126 | 112.93 B | -2.0717 | -4.1 | 6.86 M | 332.3 M |
| MAR | Marriot International | 26.2903 | 109.35 B | -0.2317 | -0.87 | 3.71 M | 97.53 M |
| REGN | Regeneron Pharmaceuticals | 16.6773 | 98.4 B | -0.6159 | -3.56 | 741 K | 12.36 M |
| CSX | CSX Corp | 3.9598 | 97.07 B | -0.055 | -1.37 | 56.03 M | 221.87 M |
| ADBE | Adobe Systems Inc | 32.61 | 92.84 B | -0.69 | -2.07 | 7.04 M | 229.52 M |
| CDNS | Cadence Design Systems, Inc. | 11.02 | 91.46 B | -0.17 | -1.52 | 5.12 M | 56.4 M |
| INTU | Intuit Inc | 22.5238 | 90.91 B | -0.7502 | -3.22 | 5.86 M | 132.01 M |
| CTAS | Cintas Corp | 5.5108 | 90.34 B | -0.1667 | -2.94 | 8.63 M | 47.55 M |
| MNST | Monster Beverage Cp | 3.2342 | 89.27 B | -0.0983 | -2.95 | 31.75 M | 102.69 M |
| SNPS | Synopsys Inc | 22.21 | 88.67 B | -0.49 | -2.16 | 953.26 K | 21.17 M |
| CMCSA | Comcast Corporation | 5.9273 | 88.06 B | -0.1504 | -2.47 | 67.61 M | 400.72 M |
| MDLZ | Mondelez Intl Inc | 18.7797 | 84.25 B | -0.2578 | -1.35 | 10.94 M | 205.38 M |
| ROST | Ross Stores Inc | 5.8611 | 76.1 B | -0.1561 | -2.59 | 12.09 M | 70.88 M |
| MELI | MercadoLibre Inc | 37.0545 | 74.78 B | -0.3488 | -0.93 | 789.73 K | 29.26 M |
| HON | Honeywell International Inc. Common Stock | 33.5014 | 70.82 B | -0.3402 | -1.01 | 5.49 M | 183.8 M |
| MPWR | Monolithic Power Sys | 13.8928 | 70.59 B | -0.282 | -1.99 | 253.3 K | 3.52 M |
| AEP | American Electric Power Company | 19.7543 | 70.19 B | -0.1915 | -0.96 | 3.37 M | 66.61 M |
| KMB | Kimberly-Clark Corp | 40.8095 | 65.78 B | -0.4211 | -1.02 | 3.39 M | 138.34 M |
| NDAQ | Nasdaq Inc | 10.128 | 60.73 B | -0.4824 | -4.55 | 10.17 M | 103.02 M |
| GRMN | Garmin Ltd | 31.0122 | 55.15 B | -0.9091 | -2.85 | 3.31 M | 102.6 M |
| IDXX | Idexx Laboratories | 24.90 | 54.99 B | -0.93 | -3.6 | 872.37 K | 21.72 M |
| ADSK | Autodesk Inc | 34.08 | 54.23 B | -0.45 | -1.3 | 6.82 M | 232.52 M |
| EBAY | Ebay Inc | 9.7994 | 52.74 B | -0.168 | -1.69 | 38.6 M | 378.27 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.6405 | 51.32 B | -0.0834 | -1.24 | 3.01 M | 19.99 M |
| FITB | Fifth Third Bancorp | 12.7572 | 48.71 B | -0.5725 | -4.29 | 12.33 M | 157.35 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.2171 | 48.52 B | -0.3134 | -0.93 | 3.78 M | 125.51 M |
| MSTR | Strategy | 6.872 | 48.43 B | -0.118 | -1.69 | 3.7 M | 25.43 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.1308 | 47.36 B | -0.8223 | -3.75 | 700.1 K | 14.79 M |
| ROP | Roper Industries | 49.7388 | 47.33 B | -1.1584 | -2.28 | 686.05 K | 34.12 M |
| EXC | Exelon Corp | 28.1163 | 47.22 B | -0.3209 | -1.13 | 6.76 M | 190.2 M |
| COHR | Coherent Inc | 16.3307 | 45.71 B | -0.4426 | -2.64 | 498.8 K | 8.15 M |
| TTWO | Take-Two Interactive Software | 25.2883 | 42.44 B | -0.35 | -1.37 | 3.88 M | 98 M |
| TER | Teradyne Inc | 11.0322 | 41.18 B | -0.1564 | -1.4 | 3 M | 33.06 M |
| PAYX | Paychex Inc | 16.7878 | 41 B | -0.2213 | -1.3 | 4.04 M | 67.84 M |
| NTAP | Netapp Inc | 15.4748 | 36.55 B | -0.4698 | -2.95 | 9.84 M | 152.24 M |
| UAL | United Airlines Holdings Inc | 22.68 | 36.14 B | -1.37 | -5.7 | 3.85 M | 87.33 M |
| VOD | Vodafone Grp Plc ADR | 11.5613 | 35.89 B | -0.3064 | -2.58 | 2.13 M | 24.6 M |
| ACGL | Arch Capital Grp Ltd | 7.023 | 35.56 B | -0.0517 | -0.73 | 4.96 M | 34.81 M |
| ODFL | Old Dominion Freight Line Inc | 4.3221 | 35.37 B | -0.085 | -1.93 | 2.29 M | 9.89 M |
| ERIC | Ericsson ADR | 5.4232 | 34.38 B | -0.1377 | -2.48 | 8.95 M | 48.52 M |
| ESLT | Elbit Systems Ltd | 40.8752 | 33.89 B | -2.0337 | -4.74 | 42.3 K | 1.73 M |
| STLD | Steel Dynamics Inc | 22.4518 | 33.72 B | -0.1892 | -0.84 | 7.74 M | 173.71 M |
| MCHP | Microchip Technology | 9.5233 | 33.71 B | -0.199 | -2.05 | 5.41 M | 51.57 M |
| FISV | Fiserv Inc | 11.5319 | 32.72 B | -0.134 | -1.15 | 11.98 M | 138.18 M |
| NTRS | Northern Trust Corp | 42.2351 | 32.18 B | -1.7385 | -3.95 | 2.43 M | 102.74 M |
| HBAN | Huntington Bcshs | 6.218 | 31.7 B | -0.2442 | -3.78 | 9.61 M | 59.76 M |
| ILMN | Illumina Inc | 32.393 | 31.68 B | -0.18 | -0.55 | 2.34 M | 75.91 M |
| EXPE | Expedia Group Inc | 27.5423 | 30.97 B | -1.0426 | -3.65 | 1.82 M | 50 M |
| WTW | Weight Watchers International, Inc | 58.1041 | 30.32 B | -1.2523 | -2.11 | 183.05 K | 10.64 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9794 | 29.98 B | -0.369 | -3.95 | 3.87 M | 34.75 M |
| CINF | Cincinnati Financial | 19.2649 | 29.21 B | -0.51 | -2.58 | 1.91 M | 36.85 M |
| FLEX | Flextronics Intl Ltd | 6.9973 | 28.86 B | -0.2401 | -3.32 | 9.08 M | 63.52 M |
| ON | On Semiconductor | 5.22 | 28.7 B | -0.19 | -3.51 | 8.62 M | 45.02 M |
| CTSH | Cognizant Tech Sol | 12.027 | 28.5 B | -0.6263 | -4.95 | 12.66 M | 152.3 M |
| VRSN | Verisign Inc | 27.6012 | 28.03 B | -0.5954 | -2.11 | 3.33 M | 91.89 M |
| TCOM | Trip.com Group Ltd ADR | 13.0504 | 27.21 B | -0.4583 | -3.39 | 3.3 M | 43.05 M |
| DLTR | Dollar Tree Inc | 8.91 | 26.51 B | -0.2633 | -2.87 | 5.63 M | 50.12 M |
| CASY | Casey's General Stor | 19.4409 | 26.12 B | -0.1784 | -0.91 | 684.29 K | 13.3 M |
| INSM | Insmed Inc | 6.701 | 25.9 B | -0.299 | -4.27 | 541.85 K | 3.63 M |
| FCNCA | First Citizens Bancs | 116.3312 | 25.76 B | -1.1825 | -1.01 | 6.2 K | 721.25 K |
| EXPD | Expeditors Intl | 31.7092 | 25.26 B | -1.0862 | -3.31 | 2.53 M | 80.3 M |
| AXON | Axon Enterprise Inc | 9.94 | 25.01 B | -0.64 | -6.05 | 2.65 M | 26.31 M |
| PFG | Principal Financial Group Inc | 27.61 | 23.99 B | -1.4549 | -5.01 | 3.13 M | 86.36 M |
| ENTG | Entegris Inc | 6.3958 | 23.41 B | -0.2585 | -3.88 | 1.06 M | 6.76 M |
| TROW | T Rowe Price Group | 25.6207 | 23.09 B | -0.7084 | -2.69 | 2.82 M | 72.15 M |
| RGLD | Royal Gold Inc | 25.5068 | 21.57 B | -0.3335 | -1.29 | 436.2 K | 11.13 M |
| PTC | Ptc Inc | 14.38 | 21.32 B | -0.11 | -0.76 | 1.58 M | 22.7 M |
| ALNY | Alnylam Pharmaceuticals | 25.07 | 20.98 B | -0.55 | -2.15 | 774.3 K | 19.41 M |
| WWD | Woodward Inc | 24.2239 | 19.6 B | -1.0871 | -4.29 | 591.05 K | 14.32 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0047 | 2.1 T | -0.1884 | -3.04 | 15.51 M | 93.15 M |
| LLY | Eli Lilly and Company | 28.6475 | 1.27 T | -0.8089 | -2.75 | 8.43 M | 241.45 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 129360.00 | 1.26 T | -940.00 | -0.72 | 675 | 87.32 M |
| WMT | Walmart Stores | 11.4617 | 1 T | -0.1794 | -1.54 | 82.44 M | 944.95 M |
| JPM | JP Morgan Chase & Company | 23.1781 | 910.4 B | -0.9959 | -4.12 | 77.77 M | 1.8 B |
| XOM | Exxon Mobil Corporation | 48.9978 | 692.57 B | -0.6502 | -1.31 | 35.74 M | 1.75 B |
| MA | Mastercard Inc | 19.0486 | 568.53 B | -0.0976 | -0.51 | 43.38 M | 826.34 M |
| CVX | Chevron Corp | 41.9349 | 422.1 B | -0.8354 | -1.95 | 15.84 M | 664.33 M |
| KO | Coca-Cola Company | 16.5077 | 419.18 B | -0.4017 | -2.38 | 26.53 M | 437.97 M |
| ORCL | Oracle Corporation | 15.9328 | 396.29 B | -0.2612 | -1.61 | 43.58 M | 694.38 M |
| PG | Procter & Gamble Company | 41.7408 | 389.46 B | -0.3877 | -0.92 | 19.28 M | 804.91 M |
| UNH | Unitedhealth Group Inc | 28.9487 | 363.01 B | -0.8484 | -2.85 | 13.01 M | 376.58 M |
| MRK | Merck & Company | 20.7427 | 362.27 B | -0.486 | -2.29 | 17.8 M | 369.17 M |
| BAC | Bank of America Corporation | 25.7486 | 348.53 B | -1.0461 | -3.9 | 57.59 M | 1.48 B |
| HD | Home Depot | 16.3541 | 347.46 B | -0.4636 | -2.76 | 21.47 M | 351.18 M |
| GE | General Electric Company | 106.7629 | 343.29 B | -1.3574 | -1.26 | 15.25 M | 1.63 B |
| HSBC | HSBC Holdings Plc ADR | 30.411 | 304.63 B | -1.0268 | -3.27 | 2.82 M | 85.7 M |
| NVS | Novartis Ag ADR | 21.6176 | 302.65 B | -0.6662 | -2.99 | 4.46 M | 96.45 M |
| MS | Morgan Stanley | 26.4364 | 296.05 B | -1.3703 | -4.93 | 30.91 M | 817.16 M |
| RY | Royal Bank of Canada | 22.5554 | 280.54 B | -0.9038 | -3.85 | 1.63 M | 36.87 M |
| SHEL | Royal Dutch Shell Plc ADR | 69.91 | 279.28 B | -0.83 | -1.17 | 2.18 M | 152.22 M |
| CAT | Caterpillar Inc | 46.8783 | 276.97 B | -0.5516 | -1.16 | 8.57 M | 401.8 M |
| SAP | SAP Ag ADR | 35.4212 | 270.15 B | -1.0162 | -2.79 | 2.73 M | 96.58 M |
| RTX | Raytheon Technologies | 28.0572 | 267.68 B | -0.3315 | -1.17 | 9.57 M | 268.5 M |
| GS | Goldman Sachs Group | 115.5428 | 263.51 B | -6.32 | -5.19 | 27.1 M | 3.13 B |
| BML-PG | Bank of America Corporation | 6.8051 | 261.08 B | -0.0572 | -0.83 | 22.2 K | 151.07 K |
| TMO | Thermo Fisher Scientific Inc | 50.4263 | 259.15 B | -1.0217 | -1.99 | 3.37 M | 169.93 M |
| BML-PH | Bank of America Corporation | 5.9294 | 258.48 B | -0.0693 | -1.16 | 12 K | 71.15 K |
| WFC | Wells Fargo & Company | 17.5815 | 257.44 B | -0.6365 | -3.49 | 51.39 M | 903.49 M |
| TM | Toyota Motor Corp Ltd | 66.133 | 246.97 B | -3.1129 | -4.5 | 1.26 M | 83.41 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.4318 | 244.81 B | -0.1732 | -3.76 | 4.17 M | 18.46 M |
| BAC-PL | Bank of America Corporation | 303.0285 | 244.57 B | -5.4587 | -1.77 | 166.36 K | 50.41 M |
| BML-PL | Bank of America Corporation | 5.5629 | 234.81 B | -0.0577 | -1.03 | 26 K | 144.64 K |
| IBM | International Business Machines | 60.9816 | 231.24 B | -0.3598 | -0.59 | 10.18 M | 620.94 M |
| AXP | American Express Company | 30.9304 | 213.28 B | -1.2746 | -3.96 | 10.97 M | 339.45 M |
| C | Citigroup Inc | 138.9598 | 205.34 B | -9.0626 | -6.12 | 16.76 M | 2.33 B |
| DIS | Walt Disney Company | 25.5124 | 204.15 B | -0.4559 | -1.76 | 11.42 M | 291.39 M |
| TD | Toronto Dominion Bank | 14.4034 | 202.17 B | -0.4795 | -3.22 | 8.25 M | 118.84 M |
| TTE | Totalenergies Se ADR | 15.949 | 196.61 B | -0.2217 | -1.37 | 2.21 M | 35.27 M |
| APH | Amphenol Corp | 3.8333 | 196.6 B | -0.1212 | -3.06 | 10.82 M | 41.48 M |
| BLK | Blackrock Inc | 113.8108 | 187.87 B | -4.7562 | -4.01 | 545 K | 62.03 M |
| ABT | Abbott Laboratories | 16.2859 | 185.75 B | -0.3709 | -2.23 | 14.71 M | 239.61 M |
| DE | Deere & Company | 58.1689 | 183.02 B | -0.9475 | -1.6 | 6.04 M | 351.12 M |
| UNP | Union Pacific Corp | 20.9453 | 180.72 B | -0.1075 | -0.51 | 12.95 M | 271.17 M |
| WELL | Welltower Inc | 19.1457 | 179.68 B | -0.1155 | -0.6 | 1.13 M | 21.65 M |
| NVO | Novo Nordisk A/S ADR | 10.6175 | 179.24 B | -0.1872 | -1.73 | 371.86 K | 3.95 M |
| CRM | Salesforce.com Inc | 14.2532 | 179.06 B | -0.2612 | -1.8 | 7.79 M | 110.98 M |
| SAN | Banco Santander ADR | 5.6883 | 174.89 B | -0.0988 | -1.71 | 2 M | 11.36 M |
| COP | ConocoPhillips | 31.7626 | 168.26 B | -0.2173 | -0.68 | 16.66 M | 529.29 M |
| PFE | Pfizer Inc | 8.9141 | 164.33 B | -0.2462 | -2.69 | 49.46 M | 440.91 M |
| DHR | Danaher Corp | 14.4564 | 163.21 B | -0.0758 | -0.52 | 10.48 M | 151.45 M |
| SCHW | The Charles Schwab Corp | 15.6763 | 158.61 B | -0.5624 | -3.46 | 24.69 M | 387 M |
| SONY | Sony Group Corp ADR | 6.7739 | 155.69 B | -0.2346 | -3.35 | 9.03 M | 61.2 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.1046 | 152.85 B | -0.2528 | -3.98 | 270.85 K | 1.65 M |
| T | American Telephone and Telegraph Inc. | 8.4187 | 149.42 B | -0.113 | -1.32 | 26.29 M | 221.29 M |
| ACN | Accenture Plc | 23.611 | 147.65 B | -0.4956 | -2.06 | 2.61 M | 61.66 M |
| BX | Blackstone Inc | 5.7367 | 147.42 B | -0.3526 | -5.79 | 4.09 M | 23.47 M |
| SCCO | Southern Copper Corp | 16.9797 | 143.53 B | -0.4211 | -2.42 | 5.55 M | 94.25 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.1795 | 142.56 B | -0.1927 | -2.61 | 1.99 M | 14.28 M |
| UL | Unilever Plc ADR | 20.3091 | 142.19 B | -0.5396 | -2.59 | 1.48 M | 30.09 M |
| CB | Chubb Ltd | 31.6851 | 142.04 B | -0.8798 | -2.7 | 4.04 M | 128.07 M |
| LMT | Lockheed Martin Corp | 58.1215 | 139.55 B | -0.3295 | -0.56 | 2.89 M | 168.07 M |
| ETN | Eaton Corp | 24.8593 | 139.49 B | -0.2582 | -1.03 | 3.88 M | 96.43 M |
| PGR | Progressive Corp | 8.9033 | 136.43 B | -0.2129 | -2.34 | 9.26 M | 82.42 M |
| SPGI | S&P Global Inc | 25.7777 | 135.82 B | -0.9413 | -3.52 | 5.7 M | 146.96 M |
| HDB | Hdfc Bank Ltd ADR | 3.6366 | 132.25 B | -0.114 | -3.04 | 18.92 M | 68.82 M |
| BTI | British American Tobacco Industries ADR | 13.9641 | 131.15 B | -0.4084 | -2.84 | 340.2 K | 4.75 M |
| MO | Altria Group | 25.6344 | 129.62 B | -0.5964 | -2.27 | 24.06 M | 616.72 M |
| MDT | Medtronic Inc | 30.3981 | 129.18 B | -0.5541 | -1.79 | 6.96 M | 211.47 M |
| LOW | Lowe's Companies | 15.2374 | 127.62 B | -0.3896 | -2.49 | 15.67 M | 238.72 M |
| BMY | Bristol-Myers Squibb Company | 10.4573 | 127.39 B | -0.3902 | -3.6 | 20.51 M | 214.51 M |
| PLD | Prologis Inc | 27.3067 | 124.99 B | -0.226 | -0.82 | 1.36 M | 37.14 M |
| IBN | Icici Bank Ltd ADR | 5.8439 | 123.47 B | -0.2753 | -4.5 | 27.86 M | 162.84 M |
| MFG | Mizuho Financial Group ADR | 3.2744 | 122.17 B | -0.1222 | -3.6 | 347.8 K | 1.14 M |
| PH | Parker-Hannifin Corp | 46.1295 | 120.81 B | -1.1885 | -2.51 | 1.7 M | 78.51 M |
| BMO | Bank of Montreal | 17.887 | 120.2 B | -0.7603 | -4.08 | 1.12 M | 20 M |
| BP | BP Plc ADR | 23.9959 | 118.02 B | -0.4782 | -1.95 | 5.05 M | 121.16 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.3536 | 116.64 B | -0.4166 | -3.26 | 18.87 M | 233.14 M |
| COF | Capital One Financial Corp | 35.1459 | 116.46 B | -1.2337 | -3.39 | 11.27 M | 396.14 M |
| CVS | CVS Corp | 25.5143 | 114.88 B | -0.8789 | -3.33 | 12.4 M | 316.36 M |
| BNS | Bank of Nova Scotia | 18.8318 | 112.94 B | -0.7162 | -3.66 | 818.2 K | 15.41 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.3583 | 108.38 B | -0.7649 | -3.62 | 10.57 M | 215.23 M |
| SO | Southern Company | 15.5191 | 107.66 B | -0.0811 | -0.52 | 5.14 M | 79.82 M |
| ENB | Enbridge Inc | 8.7156 | 107.23 B | -0.1072 | -1.22 | 825.6 K | 7.2 M |
| CM | Canadian Imperial Bank of Commerce | 10.4977 | 105.36 B | -0.2969 | -2.75 | 1.22 M | 12.79 M |
| VLO | Valero Energy Corp | 28.0493 | 104.57 B | -1.0966 | -3.76 | 14.82 M | 415.76 M |
| GLW | Corning Inc | 15.399 | 102.94 B | -0.2645 | -1.69 | 13.85 M | 213.24 M |
| GSK | Glaxosmithkline Plc ADR | 16.5447 | 101.51 B | -0.2389 | -1.42 | 2.34 M | 38.65 M |
| CNQ | Canadian Natural Resources | 9.7564 | 101.24 B | -0.1988 | -2 | 11.17 M | 108.96 M |
| EQNR | Equinor ASA ADR | 12.4127 | 101.21 B | -0.4309 | -3.35 | 1.61 M | 19.99 M |
| DUK | Duke Energy Corp | 23.0013 | 100.26 B | -0.3286 | -1.41 | 4.36 M | 100.24 M |
| ICE | Intercontinental Exchange | 22.4139 | 99.4 B | -1.1862 | -5.03 | 13.36 M | 299.39 M |
| GD | General Dynamics Corp | 55.335 | 98.11 B | -1.1213 | -1.99 | 2.44 M | 135.05 M |
| WM | Waste Management | 20.2287 | 97.07 B | -0.5979 | -2.87 | 6.24 M | 126.19 M |
| MMM | 3M Company | 37.8194 | 96.24 B | -0.7561 | -1.96 | 5.84 M | 220.86 M |
| USB | U.S. Bancorp | 18.0107 | 94.22 B | -0.6275 | -3.37 | 17.72 M | 319.17 M |
| UPS | United Parcel Service | 37.8276 | 93.99 B | -0.6086 | -1.58 | 8.54 M | 323.05 M |
| ING | ING Groep N.V. ADR | 17.0078 | 93.84 B | -0.3444 | -1.98 | 2.46 M | 41.87 M |
| EMR | Emerson Electric Company | 29.5446 | 93.49 B | -0.7411 | -2.45 | 6.75 M | 199.33 M |
| BN | Brookfield Corporation | 4.153 | 92.96 B | -0.0254 | -0.61 | 10.13 M | 42.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 309.2454 | 7.9 M | -1.554 | -0.5 | 54 | 16.7 K |
| ATX | ATEX Resources Inc. | 33.00 | -3.00 | -8.33 | 5.24 K | 172.92 K | |
| TGO | Terago Inc | 4.50 | -0.40 | -8.16 | 3.8 K | 17.1 K | |
| ERD | Erdene Resource Development Corp | 5.16 | -0.42 | -7.53 | 11.68 K | 60.28 K | |
| LGO | Largo Resources Ltd | 50.00 | -4.00 | -7.41 | 2.72 K | 136.15 K | |
| MARI | Marimaca Copper Corp | 33.75 | -2.50 | -6.9 | 1.58 K | 53.46 K | |
| BHC | Bausch Health Companies Inc | 9.7736 | -0.7184 | -6.85 | 1.14 M | 11.14 M | |
| GTE | Gran Tierra Energy Inc | 38.50 | -2.70 | -6.55 | 47.44 K | 1.83 M | |
| LGD | Liberty Gold Corp | 27.28 | -1.72 | -5.93 | 72.14 K | 1.97 M | |
| ALS | Altius Minerals Corp | 13.3666 | -0.7853 | -5.55 | 233.67 K | 3.12 M | |
| FTU | US Financial 15 Split Corp | 6.6313 | -0.3417 | -4.9 | 8.41 K | 55.74 K | |
| PNP | Pinetree Capital Ltd | 780.00 | -40.00 | -4.88 | 2.89 K | 2.25 M | |
| ADEN | Adentra Inc | 3.8621 | -0.1931 | -4.76 | 12.29 K | 47.47 K | |
| LAM | Laramide Resources Ltd | 4.06 | -0.20 | -4.69 | 157.7 K | 640.26 K | |
| OCG | Outcrop Silver & Gold Corp | 6.10 | -0.30 | -4.69 | 18.93 K | 115.47 K | |
| BBD-A | Bombardier Inc | 133.75 | -6.50 | -4.63 | 30.82 K | 4.12 M | |
| DRX | Adf Group Inc Sv | 3.5019 | -0.17 | -4.63 | 43.8 K | 153.38 K | |
| PGIC | Premium Global Income Split Corp | 119.7072 | -5.5249 | -4.41 | 598 | 71.58 K | |
| DIAM | Star Diamond Corp | 3.85 | -0.17 | -4.23 | 479.6 K | 1.85 M | |
| BBD-B | Bombardier Inc Series B | 113.4018 | -4.8935 | -4.14 | 763.71 K | 86.61 M | |
| BMO | Bank of Montreal | 17.0971 | -0.7363 | -4.13 | 4.71 M | 80.5 M | |
| AGI | Alamos Gold Inc Cls A | 5.8244 | -0.2479 | -4.08 | 491.27 K | 2.86 M | |
| TRI | Thomson Reuters Corp | 21.4809 | -0.897 | -4.01 | 2.19 M | 46.98 M | |
| RY | Royal Bank of Canada | 22.2872 | -0.896 | -3.86 | 4.03 M | 89.83 M | |
| MDI | Major Drilling Grp | 16.0035 | -0.6416 | -3.85 | 88.38 K | 1.41 M | |
| RIO | Rio2 Ltd | 7.50 | -0.30 | -3.85 | 2.95 K | 22.12 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.1863 | -0.6808 | -3.81 | 202.69 K | 3.48 M | |
| LUN | Lundin Mining Corp | 5.984 | -0.2356 | -3.79 | 2.18 M | 13.02 M | |
| BB | Blackberry Ltd | 100.18 | -3.94 | -3.78 | 1.82 M | 182.5 M | |
| VNP | 5N Plus Inc | 10.49 | -0.41 | -3.76 | 160.5 K | 1.68 M | |
| SKE | Skeena Resources Ltd | 52.00 | -2.00 | -3.7 | 100 | 5.2 K | |
| PIF | Polaris Infrastructure Inc | 1007.8885 | -38.3957 | -3.67 | 30 | 30.24 K | |
| MTY | Mty Food Group Inc | 7.5242 | -0.2802 | -3.59 | 17.82 K | 134.12 K | |
| NA | National Bank of Canada | 10.6566 | -0.3967 | -3.59 | 1.65 M | 17.59 M | |
| NG | Novagold Res Inc | 7.6546 | -0.282 | -3.55 | 288.43 K | 2.21 M | |
| LB | Laurentian Bank | 16.6238 | -0.5997 | -3.48 | 115.3 K | 1.92 M | |
| SVM | Silvercorp Metals Inc | 7.5583 | -0.272 | -3.47 | 347.5 K | 2.63 M | |
| BNS | Bank of Nova Scotia | 18.5852 | -0.6577 | -3.42 | 3.89 M | 72.39 M | |
| TD | Toronto-Dominion Bank | 14.8649 | -0.5069 | -3.3 | 7.67 M | 114.01 M | |
| IMO | Imperial Oil | 38.4281 | -1.2881 | -3.24 | 1.84 M | 70.88 M | |
| STC | Sangoma Technologies Corp | 8.40 | -0.28 | -3.23 | 6.61 K | 55.56 K | |
| ELO | Eloro Resources Ltd | 12.00 | -0.40 | -3.23 | 1.02 K | 12.3 K | |
| TSL | Tree Island Steel Ltd | 4.2394 | -0.1398 | -3.19 | 7.48 K | 31.71 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.93 | -0.36 | -3.19 | 55.5 K | 606.62 K | |
| MX | Methanex Corp | 16.9658 | -0.5475 | -3.13 | 653.85 K | 11.09 M | |
| WSP | WSP Global Inc | 14.8947 | -0.4736 | -3.08 | 36.35 K | 541.5 K | |
| POW | Power Corp of Canada Sv | 12.6735 | -0.4011 | -3.07 | 928.58 K | 11.77 M | |
| ELEF | Silver Elephant Mining Corp | 21.4985 | -0.6615 | -2.99 | 2 K | 43 K | |
| GDC | Genesis Land J | 3.4665 | -0.1039 | -2.91 | 2.74 K | 9.51 K | |
| LUG | Lundin Gold Inc | 22.8058 | -0.6808 | -2.9 | 250 | 5.7 K | |
| EDR | Endeavour Silver Corp | 3.691 | -0.1091 | -2.87 | 89.05 K | 328.68 K | |
| TKO | Taseko Mines Ltd | 6.10 | -0.18 | -2.87 | 933.4 K | 5.69 M | |
| HBM | Hudbay Minerals Inc | 15.8432 | -0.4498 | -2.76 | 447.6 K | 7.09 M | |
| RCI-A | Rogers Communications Inc | 20.7995 | -0.5867 | -2.74 | 2.56 K | 53.25 K | |
| MRU | Metro Inc | 5.7675 | -0.1626 | -2.74 | 1.1 M | 6.36 M | |
| SU | Suncor Energy Inc | 30.6819 | -0.8633 | -2.74 | 3.14 M | 96.44 M | |
| AGF-B | AGF Management Limited | 6.5726 | -0.184 | -2.72 | 155.85 K | 1.02 M | |
| CM | Canadian Imperial Bank of Commerce | 12.0338 | -0.3335 | -2.7 | 5.04 M | 60.7 M | |
| OGC | Oceanagold Corp | 7.9555 | -0.2194 | -2.68 | 33.5 K | 266.51 K | |
| CNR | Canadian National Railway Co. | 17.3668 | -0.478 | -2.68 | 3.24 M | 56.3 M | |
| GAU | Galiano Gold Inc | 5.10 | -0.14 | -2.67 | 31.65 K | 161.41 K | |
| POU | Paramount Resources Ltd | 6.3285 | -0.1724 | -2.65 | 89.95 K | 569.26 K | |
| OTEX | Open Text Corp | 5.7171 | -0.1535 | -2.61 | 1.59 M | 9.09 M | |
| CG | Centerra Gold Inc | 5.8616 | -0.1558 | -2.59 | 347.5 K | 2.04 M | |
| CIGI | Colliers International Group Inc | 12.0794 | -0.3197 | -2.58 | 64.87 K | 783.54 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.6718 | -0.1733 | -2.53 | 2 K | 13.34 K | |
| AG | First Majestic Silver Corp | 4.9534 | -0.1282 | -2.52 | 173.8 K | 860.89 K | |
| TPX-B | Molson Coors Canada Inc | 32.8414 | -0.8404 | -2.5 | 232.72 K | 7.64 M | |
| TRX | Trx Gold Corporation | 5.90 | -0.15 | -2.48 | 108.12 K | 637.91 K | |
| WPK | Winpak Ltd | 3.9657 | -0.1007 | -2.48 | 52.2 K | 207.02 K | |
| DML | Denison Mines Corp | 7.3262 | -0.1844 | -2.46 | 1.46 M | 10.72 M | |
| GFP | Greenfirst Forest Products Inc | 9.5906 | -0.234 | -2.38 | 2.75 K | 26.36 K | |
| BCE-PF | BCE Inc Pref AF | 9.1843 | -0.2227 | -2.37 | 1.4 K | 12.86 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.542 | -0.2543 | -2.36 | 4.27 M | 44.97 M | |
| NWC | The North West Company Inc | 7.8836 | -0.1892 | -2.34 | 35.87 K | 282.81 K | |
| DXT | Dexterra Group Inc | 5.9997 | -0.1401 | -2.28 | 6.9 K | 41.4 K | |
| S | Sherritt Intl Rv | 13.4971 | -0.3143 | -2.28 | 596.28 K | 8.05 M | |
| IAG | IA Financial Corp Inc | 19.2818 | -0.44 | -2.23 | 218.9 K | 4.22 M | |
| AIM | Aimia Inc | 14.3473 | -0.325 | -2.22 | 1.49 M | 21.38 M | |
| GWO | Great-West Lifeco Inc | 12.0236 | -0.2676 | -2.18 | 946.55 K | 11.38 M | |
| FFH | Fairfax Financial Holdings Ltd | 183.5378 | -4.0595 | -2.16 | 41.68 K | 7.65 M | |
| MFC | Manulife Fin | 16.6382 | -0.3642 | -2.14 | 3.77 M | 62.79 M | |
| SEA | Seabridge Gold Inc | 18.4045 | -0.3988 | -2.12 | 9.4 K | 173 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7625 | -0.1462 | -2.12 | 100 | 676.25 | |
| FM | First Quantum Minerals Ltd | 15.905 | -0.3438 | -2.12 | 3.31 M | 52.69 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.5759 | -0.2276 | -2.11 | 250.02 K | 2.64 M | |
| CJR-B | Corus Entertainment Inc | 8.1332 | -0.1742 | -2.1 | 127.9 K | 1.04 M | |
| CORS | Corus Entertainment Holdings Inc. | 4068.7983 | -87.1177 | -2.1 | 256 | 1.04 M | |
| CAE | Cae Inc | 9.1155 | -0.1922 | -2.06 | 858.5 K | 7.83 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.5623 | -0.1791 | -2.05 | 307.5 K | 2.63 M | |
| CGY | Calian Group Ltd | 5.6166 | -0.1171 | -2.04 | 4.04 K | 22.69 K | |
| GSY | Goeasy Ltd | 10.7354 | -0.2203 | -2.01 | 100 | 1.07 K | |
| TECK-A | Teck Resources Limited | 35.4772 | -0.7021 | -1.94 | 2.15 K | 76.28 K | |
| RCI-B | Rogers Communications Inc | 18.1165 | -0.3555 | -1.92 | 2.93 M | 53.08 M | |
| ESM | Euro Sun Mining Inc | 9.4453 | -0.1816 | -1.89 | 2.19 K | 20.69 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.133 | -0.0598 | -1.87 | 8 K | 25.06 K | |
| RUS | Russel Metals | 8.5012 | -0.1621 | -1.87 | 118.5 K | 1.01 M | |
| ATRL | Atkinsrealis Group Inc | 36.2221 | -0.6776 | -1.84 | 425.42 K | 15.41 M | |
| GVC | Glacier Media Inc | 3.2199 | -0.059 | -1.8 | 100.6 K | 323.92 K | |
| QBR-B | Quebecor Inc | 4.9929 | -0.0892 | -1.76 | 609.6 K | 3.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3075 | 252.53 B | -0.1135 | -3.32 | 14 K | 46.3 K |
| MBGAF | Mercedes-Benz Group AG | 54.7218 | 42.77 B | -1.1867 | -2.12 | 857.8 K | 46.94 M |
| BRDCY | Bridgestone Corporation | 4.7212 | 33.02 B | -0.1812 | -3.7 | 1.29 K | 6.09 K |
| LNWO | Light & Wonder, Inc. | 18.05 | 6.2 B | -0.72 | -3.84 | 2.03 M | 36.57 M |
| HOS | Hornbeck Offshore Services, Inc | 31.22 | 1.82 B | -1.03 | -3.19 | 2.52 M | 78.81 M |
| VTGDF | Vantage Drilling Company | 7.45 | 188.53 M | -0.05 | -0.67 | 1.02 M | 7.61 M |
| SAFS | Safer Shot Inc | 24.00 | 116.09 M | -1.00 | -4 | 300 | 7.2 K |
| LCU | Lion Copper Corp. Common Shares | 99.36 | 70.29 M | -1.89 | -1.87 | 1.5 K | 149.44 K |
| KLNG | Koil Energy Solutions Inc. | 13.40 | 35.32 M | -0.20 | -1.47 | 6.96 K | 93.33 K |
| ORBT | Orbit International Corporation | 7.9339 | 8.33 M | -0.2993 | -3.64 | 2.42 K | 19.16 K |
| ITRO | Itronics Inc | 6.40 | 2.87 M | -1.10 | -14.67 | 21.21 K | 135.77 K |
| JDNRF | Jayden Resources Inc. | 5.4505 | 2.32 M | -0.121 | -2.17 | 618 | 3.37 K |
| FBCD | FBC Holding Inc | 162000.00 | 1.52 M | -25050.00 | -13.39 | 1 | 162 K |
| BLFE | BioLife Sciences Inc | 165.0041 | 318.35 K | -60.0015 | -26.67 | 57 | 9.41 K |
| DKAM | Drinks Americas Holdings Ltd | 1162.5011 | 278.3 K | -112.5004 | -8.82 | 75 | 87.19 K |
| REDFY | Rediff.com India Limited | 7.08 | 97.36 K | -0.17 | -2.34 | 28.8 K | 203.93 K |
| DSUS | Drone Services USA Inc | 170.04 | 65.63 K | -113.36 | -40 | 10 K | 1.7 M |
| USRM | U.S. Stem Cell Inc | 4300.00 | 64.15 K | -80.00 | -1.83 | 3 | 12.9 K |
| WNBD | Winning Brands Corporation | 11.00 | 20.99 K | -1.50 | -12 | 12.61 K | 138.72 K |
| XDSL | mPhase Technologies Inc | 350.00 | 16.8 K | -10.00 | -2.78 | 235 | 82.25 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 8.48 | 14.07 K | -3.51 | -29.27 | 3.08 M | 26.13 M |
| WUHN | Wuhan General Group (China) Inc | 10.00 | 11.03 K | -0.50 | -4.76 | 2.4 K | 24 K |
| CDVIQ | Cal Dive International Inc | 11.06 | 9.86 K | -0.22 | -1.95 | 432.2 K | 4.78 M |
| CBRI | CMTSU Liquidation Inc | 4.60 | 8.16 K | -0.19 | -3.97 | 456.09 K | 2.1 M |
| CIPI | Correlate Infrastructure Partners Inc | 6.00 | 7.83 K | -1.00 | -14.29 | 1.45 K | 8.7 K |
| CGIP | Celadon Group Inc | 8.6978 | 5.66 K | -0.0579 | -0.66 | 156.47 K | 1.36 M |
| ACAI | Safeplus International Holdings Limited | 4.01 | 5.08 K | -0.29 | -6.74 | 19.36 K | 77.65 K |
| TIXC | Tix Corporation | 3.5907 | 2.36 K | -0.0781 | -2.13 | 24.9 K | 89.41 K |
| SIMPQ | Simply Inc | 265.00 | 1.55 K | -70.00 | -20.9 | 704 | 186.56 K |
| CYRNQ | CYRNQ | 80.00 | 799 | -0.80 | -0.99 | 1.85 K | 147.68 K |
| YVRLF | Liquid Media Group Ltd. | 124.00 | 482 | -6.00 | -4.62 | 180 | 22.32 K |
| SYNE | Synthesis Energy Systems Inc | 522.2464 | 157 | -39.0336 | -6.95 | 256 | 133.7 K |
| ESNC | EnSync Inc | 14.70 | 1 | -0.80 | -5.16 | 3.48 K | 51.16 K |
| ASFX | American Scientific Resources Incorporated | 7.00 | -3.00 | -30 | 78 K | 546 K | |
| UCSO | United Consortium Ltd | 16.00 | -4.00 | -20 | 298.29 K | 4.77 M | |
| AFPW | AlumiFuel Power Corporation | 8000.00 | -1500.00 | -15.79 | 1 | 8 K | |
| EAPH | Easton Pharmaceuticals Inc | 12600.00 | -900.00 | -6.67 | 144 | 1.81 M | |
| ESINQ | ITT Educational Services Inc | 47.70 | -2.86 | -5.66 | 1.55 M | 73.78 M | |
| PTRC | Petro River Oil Corp | 1400.00 | -80.00 | -5.41 | 13 | 18.2 K | |
| CBKCQ | Christopher & Banks Corporation | 7.7968 | -0.3025 | -3.73 | 735.9 K | 5.74 M | |
| TXCCQ | TranSwitch Corporation | 5.5758 | -0.1495 | -2.61 | 8.41 K | 46.9 K | |
| ACUS | Acusphere Inc | 4.80 | -0.115 | -2.34 | 80.63 K | 387 K | |
| COWI | CoroWare Inc | 60000.00 | -1200.0117 | -1.96 | 1 | 60 K | |
| NKRSF | Niko Resources Ltd | 86.8001 | -1.3825 | -1.57 | 53.77 K | 4.67 M | |
| BAJFF | Camrova Resources Inc | 30.44 | -0.27 | -0.88 | 1.95 K | 59.21 K | |
| HDYNQ | Hyperdynamics Corporation | 10.00 | -0.08 | -0.79 | 10.29 K | 102.93 K | |
| PMMEF | Premium Exploration Inc | 3.90 | -0.03 | -0.76 | 8 K | 31.2 K | |
| PPBV | Purple Beverage Company Inc | 3.13 | -0.02 | -0.63 | 203.75 K | 637.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 620.00 | 367.62 K | -10.00 | -1.59 | 165.64 K | 102.7 M |
| MQM | Metalquest Mining Inc. | 7.125 | -3.00 | -29.63 | 17.19 K | 122.47 K | |
| CMO-H | Cliffmont Resources Ltd | 110.00 | -42.00 | -27.63 | 4.14 K | 455.07 K | |
| NSE | New Stratus Energy Inc | 4.8649 | -1.2162 | -20 | 2.15 K | 10.47 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | -14.40 | -15 | 831 | 67.81 K | |
| KORE | KORE Mining Ltd | 25.50 | -4.50 | -15 | 40 | 1.02 K | |
| AXL | Arrow Exploration Corp | 54.7009 | -8.547 | -13.51 | 50 K | 2.74 M | |
| KNG | Kingsmen Resources Ltd | 8.32 | -1.28 | -13.33 | 1.19 K | 9.88 K | |
| ADD | Arctic Star Exploration Corp | 31.20 | -4.80 | -13.33 | 2.21 K | 68.89 K | |
| ROAR | Lion Rock Resources Inc. | 29.00 | -4.00 | -12.12 | 75 | 2.17 K | |
| DTWO | D2 Lithium Corp. | 4.40 | -0.60 | -12 | 900 | 3.96 K | |
| QGR | Q-Gold Resources Ltd | 153.60 | -19.20 | -11.11 | 35 | 5.38 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.60 | -10.53 | 1.47 K | 7.48 K | |
| MOX | Morien Resources Corp | 4.5171 | -0.5019 | -10 | 1.55 K | 6.99 K | |
| DCOP | District Copper Corp | 19.00 | -2.00 | -9.52 | 2.88 K | 54.7 K | |
| MVI-H | Monitor Ventures Inc | 50.00 | -5.00 | -9.09 | 380 | 19 K | |
| LUCA | Luca Mining Corp. | 25.60 | -2.56 | -9.09 | 332 | 8.5 K | |
| GAMA | Gamma Resources Ltd. | 6.16 | -0.56 | -8.33 | 286 | 1.76 K | |
| SC-H | Serrano Resources Ltd | 7.70 | -0.70 | -8.33 | 500 | 3.85 K | |
| BMM | Black Mammoth Metals Corporation | 9.20 | -0.80 | -8 | 138 | 1.27 K | |
| KEEK | Personas Social Incorporated | 690.00 | -60.00 | -8 | 19 | 13.11 K | |
| SA-H | Southern Arc Minerals Inc | 7.30 | -0.60 | -7.59 | 20.21 K | 147.53 K | |
| VMY-H | Voice Mobility International Inc | 7.875 | -0.625 | -7.35 | 1.5 K | 11.81 K | |
| INTR | Intrepid Metals Corp. | 208.00 | -16.00 | -7.14 | 50 | 10.4 K | |
| SILV | Silver Valley Metals Corp. | 15.93 | -1.08 | -6.35 | 75.25 K | 1.2 M | |
| ORS | Orestone Mining Corp | 72.00 | -4.80 | -6.25 | 58 | 4.18 K | |
| EMR | Emgold Mining Corporation | 150.00 | -10.00 | -6.25 | 425.5 K | 63.83 M | |
| IDL | Imaging Dynamics Company Ltd | 158.3333 | -10.4167 | -6.17 | 74 | 11.72 K | |
| AZM | Azimut Exploration Inc | 3.61 | -0.23 | -5.99 | 6.2 K | 22.38 K | |
| PEX | Pacific Ridge Exploration Ltd | 16.00 | -1.00 | -5.88 | 28 K | 448 K | |
| PTU | Purepoint Uranium Group Inc | 3.30 | -0.20 | -5.71 | 8.8 K | 29.04 K | |
| NL | Northern Lion Gold Corp | 10.56 | -0.64 | -5.71 | 938 | 9.91 K | |
| IB | IBC Advanced Alloys Corp | 49.80 | -3.00 | -5.68 | 170 | 8.47 K | |
| LA | Los Andes Copper Ltd | 5.30 | -0.30 | -5.36 | 100 K | 530 K | |
| BM | BC Moly Ltd. | 5.40 | -0.30 | -5.26 | 13.9 K | 75.06 K | |
| MANU | Manhattan Uranium Discovery Corp. | 95.00 | -5.00 | -5 | 70 | 6.65 K | |
| FMM | Full Metal Minerals Ltd | 34.06 | -1.7926 | -5 | 778 | 26.5 K | |
| IFR | International Frontier Resources Corporation | 11.1429 | -0.5142 | -4.41 | 16.94 K | 188.76 K | |
| AB-H | Asbestos Corporation Limited | 5.50 | -0.25 | -4.35 | 2.45 K | 13.47 K | |
| EGT | Eguana Technologies Inc | 22.00 | -1.00 | -4.35 | 265 | 5.83 K | |
| BRON | Bronco Resources Corp. | 88.00 | -4.00 | -4.35 | 17 | 1.5 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 194.5 K | 855.8 K | |
| ENA | Enablence Technologies Inc | 5976.00 | -264.00 | -4.23 | 106 | 633.46 K | |
| ANDC | Andina Copper Corporation | 28.75 | -1.25 | -4.17 | 256 | 7.36 K | |
| URZ | Urz Energy Corp | 177.50 | -7.50 | -4.05 | 5 | 887.5 | |
| COV | Covalon Technologies Ltd | 26.88 | -1.12 | -4 | 5.76 K | 154.83 K | |
| CPAU | CopAur Minerals Inc | 480.00 | -20.00 | -4 | 187 | 89.76 K | |
| PBM | Pacific Bay Minerals Ltd | 3.125 | -0.125 | -3.85 | 100 K | 312.5 K | |
| BQE | BQE Water Inc | 354.00 | -13.00 | -3.54 | 9.37 K | 3.32 M | |
| XIM | Ximen Mining Corp | 18.125 | -0.625 | -3.33 | 5 K | 90.62 K | |
| TIG | Triumph Gold Corp | 58.00 | -2.00 | -3.33 | 190 | 11.02 K | |
| FTJ | Fort St. James Nickel Corp | 24.80 | -0.80 | -3.13 | 125 | 3.1 K | |
| BRL-H | Bearclaw Capital Corp | 3.10 | -0.10 | -3.13 | 500 | 1.55 K | |
| KUR-H | Kure Technologies Inc | 3.50 | -0.10 | -2.78 | 1.06 K | 3.71 K | |
| WMK | Whitemud Resources Inc | 7.30 | -0.20 | -2.67 | 6.16 K | 44.93 K | |
| PLY | Playfair Mining Ltd | 11.40 | -0.30 | -2.56 | 383 | 4.37 K | |
| ZIGY | Stardust Metal Corp. | 8.10 | -0.20 | -2.41 | 1.75 K | 14.18 K | |
| USS | Uniserve Communications Corporation | 53.9474 | -1.3158 | -2.38 | 456 | 24.6 K | |
| COMP | Uniserve Communications Corporation | 53.9474 | -1.3158 | -2.38 | 456 | 24.6 K | |
| JEC | Jura Energy Corporation | 4.20 | -0.10 | -2.33 | 6.4 K | 26.88 K | |
| RET-A | Reitmans (Canada) Limited | 8.9353 | -0.1961 | -2.15 | 119.97 K | 1.07 M | |
| CTA | Centaurus Energy Inc | 250.00 | -5.00 | -1.96 | 42 | 10.5 K | |
| GRZ | Gold Reserve Inc | 3.7688 | -0.0691 | -1.8 | 21.46 K | 80.89 K | |
| GBU | Gabriel Resources Ltd | 18.00 | -0.30 | -1.64 | 204.56 K | 3.68 M | |
| ADK | DIAGNOS Inc | 8.30 | -0.10 | -1.19 | 28.14 K | 233.56 K | |
| CKG | Chesapeake Gold Corp | 6.82 | -0.08 | -1.16 | 16.68 K | 113.78 K | |
| WINS | Winshear Gold Corp | 36.2604 | -0.37 | -1.01 | 1.92 K | 69.73 K | |
| BKM | Pacific Booker Minerals Inc | 9.95 | -0.05 | -0.5 | 4.9 K | 48.75 K |