Loser Valuations for 29 April 2008 from 00:00:00 until 23:59:59
Loser Valuations for 29 April 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 | 9.8529 | 63.2 B | -0.3728 | -3.65 | 1.4 M | 13.8 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2532 | 3.74 B | -0.2426 | -2.11 | 158.36 K | 1.78 M |
| NHC | National Healthcare Corp | 30.1655 | 3.3 B | -0.5983 | -1.94 | 4.9 K | 147.81 K |
| PRK | Park National Corp | 34.0342 | 3.19 B | -0.7745 | -2.23 | 38.9 K | 1.32 M |
| NOG | Northern Oil and Gas | 77.7101 | 2.64 B | -0.7285 | -0.93 | 17.45 K | 1.36 M |
| TGB | Taseko Mines Ltd | 5.10 | 2.56 B | -0.30 | -5.56 | 2.22 M | 11.32 M |
| DNN | Denison Mines Corp | 4.4799 | 1.89 B | -0.1378 | -2.98 | 581.07 K | 2.6 M |
| TMP | Tompkinstrustco | 25.0201 | 1.44 B | -0.357 | -1.41 | 44.55 K | 1.11 M |
| USAS | Americas Silver Corp | 38.40 | 943.46 M | -2.10 | -5.19 | 1.45 K | 55.8 K |
| JOB | General Employment Enterprises | 11.50 | 722.86 M | -1.40 | -10.85 | 3.47 K | 39.89 K |
| OBE | Obsidian Energy Ltd | 106.1393 | 640.19 M | -3.1113 | -2.85 | 240.71 K | 25.55 M |
| GAU | Galiano Gold Inc | 3.42 | 585.97 M | -0.29 | -7.82 | 161.9 K | 553.7 K |
| GORO | Gold Resource Corp | 3.308 | 554.41 M | -0.1324 | -3.85 | 240.46 K | 795.43 K |
| CMCL | Caledonia Mining Cp | 3.9698 | 389.8 M | -0.2023 | -4.85 | 28.02 K | 111.25 K |
| VGZ | Vista Gold Corp | 3.71 | 379.76 M | -0.29 | -7.25 | 283.1 K | 1.05 M |
| NAK | Northern Dynasty Minerals | 9.28 | 339.25 M | -0.06 | -0.64 | 193.85 K | 1.8 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.92 | 292.96 M | -0.18 | -3.53 | 484.7 K | 2.38 M |
| ACU | Acme United Corp | 9.569 | 269.21 M | -0.0691 | -0.72 | 2.4 K | 22.97 K |
| GENC | Gencor Industries IN | 17.7933 | 258.27 M | -1.48 | -7.68 | 197.45 K | 3.51 M |
| PLX | Protalix Biotherapeutics | 27.80 | 238.49 M | -0.60 | -2.11 | 1.09 K | 30.19 K |
| NEN | New England Realty Associates | 14.4229 | 159.52 M | -0.3934 | -2.66 | 2.1 K | 30.29 K |
| ESP | Espey Mfg. & Electronics | 8.0407 | 145.6 M | -0.1744 | -2.12 | 1.8 K | 14.47 K |
| ARMP | Armata Pharmaceuticals Inc | 6370.00 | 138.32 M | -140.00 | -2.15 | 22 | 140.14 K |
| PLG | Platinum Group Metals Ltd | 235.40 | 136.84 M | -20.60 | -8.05 | 376 | 88.51 K |
| SIF | Sifco Industries | 14.0156 | 126.01 M | -0.3026 | -2.11 | 10.4 K | 145.76 K |
| LODE | Comstock Mining Inc | 880.00 | 120.17 M | -5.00 | -0.56 | 165 | 145.2 K |
| GLU | Gabelli Global Utility | 6.1735 | 114.2 M | -0.048 | -0.77 | 2.5 K | 15.43 K |
| CEV | Eaton Vance California Muni Income Trust | 5.0012 | 74.34 M | -0.0954 | -1.87 | 18.58 K | 92.93 K |
| DIT | Amcon Distributing Company | 22.796 | 58.48 M | -1.1608 | -4.85 | 1.2 K | 27.36 K |
| TRT | Trio-Tech International | 3.225 | 54.38 M | -0.02 | -0.62 | 18.58 K | 59.91 K |
| WWR | Westwater Resources | 34980.00 | 49.75 M | -3000.00 | -7.9 | 49 | 1.71 M |
| FSP | Franklin Street Properties | 5.6283 | 43.84 M | -0.0623 | -1.09 | 123.6 K | 695.66 K |
| MXC | Mexco Energy Corp | 9.5553 | 23.15 M | -0.1842 | -1.89 | 73 K | 697.54 K |
| BESS | Bimergen Energy Corporation | 119.00 | 20.58 M | -7.00 | -5.56 | 147 | 17.49 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.3343 | 19.27 M | -0.0646 | -1.2 | 3.3 K | 17.6 K |
| UUU | Universal Security Instruments | 5.1363 | 16.02 M | -0.0842 | -1.61 | 3.1 K | 15.92 K |
| ACCS | Access Newswire Inc | 3.1321 | 13.34 M | -1.7898 | -36.36 | 23.65 K | 74.08 K |
| BRN | Barnwell Industries | 10.6893 | 12.31 M | -0.1156 | -1.07 | 4.74 K | 50.64 K |
| AWX | Avalon Holdings Corp | 5.00 | 11.04 M | -0.15 | -2.91 | 3.1 K | 15.5 K |
| INUV | Inuvo Inc | 82.00 | 6.35 M | -4.00 | -4.65 | 733 | 60.11 K |
| DSS | Document Security Systems | 13211.5791 | 4.89 M | -207.7344 | -1.55 | 9 | 118.9 K |
| PW | Power REIT | 7.4065 | 2.45 M | -0.1544 | -2.04 | 121 | 896.19 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 115.63 | 621.72 B | -3.12 | -2.63 | 303.54 K | 35.1 M |
| SI | Silver | 16.64 | 1.03 B | -0.373 | -2.19 | 27.97 K | 465.42 K |
| BZ | Brent Crude | 113.43 | -3.31 | -2.84 | 142.96 K | 16.22 M | |
| HE | Lean Hogs | 73.75 | -2.00 | -2.64 | 1.22 K | 90.05 K | |
| CL | Crude Oil | 115.63 | -3.12 | -2.63 | 303.54 K | 35.1 M | |
| HO | Heating Oil | 3.2465 | -0.0523 | -1.59 | 19.07 K | 61.9 K | |
| CT | Cotton | 68.18 | -0.95 | -1.37 | 6 | 409.08 | |
| HG | Copper | 3.881 | -0.053 | -1.35 | 11.77 K | 45.69 K | |
| GC | Gold | 862.80 | -11.40 | -1.3 | 88 | 75.93 K | |
| ZL | Soybean Oil | 58.13 | -0.63 | -1.07 | 1.41 K | 81.73 K | |
| FC | Feeder Cattle | 135.15 | -1.375 | -1.01 | 2.33 K | 315.17 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.547 | 3.88 T | -0.2511 | -1.21 | 84.43 M | 1.73 B |
| AMZN | Amazon.com Inc | 4.037 | 2.89 T | -0.0615 | -1.5 | 134.53 M | 543.1 M |
| ASML | ASML Holding N.V. ADR | 25.8934 | 577.02 B | -0.3864 | -1.47 | 3.17 M | 81.99 M |
| LRCX | Lam Research Corp | 3.5284 | 292.56 B | -0.0552 | -1.54 | 18.14 M | 64.01 M |
| AZN | Astrazeneca Plc ADR | 19.1242 | 285.96 B | -0.259 | -1.34 | 1.19 M | 22.76 M |
| LIN | Linde Plc | 64.1467 | 239.87 B | -2.5154 | -3.77 | 2 M | 128.2 M |
| GILD | Gilead Sciences Inc | 17.8614 | 208.31 B | -0.2832 | -1.56 | 11.53 M | 205.92 M |
| EQIX | Equinix Inc | 66.6102 | 106.19 B | -2.1434 | -3.12 | 1.57 M | 104.42 M |
| REGN | Regeneron Pharmaceuticals | 19.8658 | 98.4 B | -0.7946 | -3.85 | 290.2 K | 5.77 M |
| CDNS | Cadence Design Systems, Inc. | 11.17 | 91.46 B | -0.17 | -1.5 | 4.26 M | 47.61 M |
| INTU | Intuit Inc | 24.2714 | 90.91 B | -0.1412 | -0.58 | 2.83 M | 68.79 M |
| MELI | MercadoLibre Inc | 48.3239 | 74.78 B | -2.064 | -4.1 | 501.7 K | 24.24 M |
| HON | Honeywell International Inc. Common Stock | 35.7277 | 70.82 B | -0.3581 | -0.99 | 3.65 M | 130.58 M |
| FAST | Fastenal Company | 3.9554 | 63.73 B | -0.0641 | -1.59 | 10.57 M | 41.8 M |
| NDAQ | Nasdaq Inc | 9.9629 | 60.73 B | -0.0708 | -0.71 | 7 M | 69.77 M |
| GRMN | Garmin Ltd | 25.2801 | 55.15 B | -0.528 | -2.05 | 4.18 M | 105.72 M |
| IDXX | Idexx Laboratories | 26.315 | 54.99 B | -0.24 | -0.9 | 1.18 M | 31.01 M |
| EBAY | Ebay Inc | 11.6025 | 52.74 B | -0.0784 | -0.67 | 16.41 M | 190.44 M |
| FITB | Fifth Third Bancorp | 12.9416 | 48.71 B | -0.1728 | -1.32 | 4.53 M | 58.58 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.9222 | 48.52 B | -1.0823 | -2.71 | 2.57 M | 100.19 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.2313 | 47.36 B | -0.4209 | -1.94 | 131.9 K | 2.8 M |
| ROP | Roper Industries | 54.877 | 47.33 B | -0.8541 | -1.53 | 613.66 K | 33.68 M |
| EXC | Exelon Corp | 29.7311 | 47.22 B | -0.2961 | -0.99 | 3.78 M | 112.44 M |
| COHR | Coherent Inc | 17.4844 | 45.71 B | -0.1318 | -0.75 | 286.6 K | 5.01 M |
| BIIB | Biogen Inc | 61.33 | 37.03 B | -3.34 | -5.16 | 6.94 M | 425.73 M |
| VOD | Vodafone Grp Plc ADR | 11.9558 | 35.89 B | -0.0728 | -0.61 | 1.35 M | 16.14 M |
| ACGL | Arch Capital Grp Ltd | 7.4582 | 35.56 B | -0.2261 | -2.94 | 6.95 M | 51.86 M |
| STLD | Steel Dynamics Inc | 23.0064 | 33.72 B | -1.1171 | -4.63 | 2.94 M | 67.73 M |
| CINF | Cincinnati Financial | 19.7366 | 29.21 B | -0.2209 | -1.11 | 843.9 K | 16.66 M |
| ON | On Semiconductor | 7.41 | 28.7 B | -0.07 | -0.94 | 7.15 M | 53.01 M |
| FCNCA | First Citizens Bancs | 132.9041 | 25.76 B | -1.6592 | -1.23 | 3.2 K | 425.29 K |
| UTHR | United Therapeutic | 42.99 | 25.27 B | -1.52 | -3.41 | 1.78 M | 76.53 M |
| INCY | Incyte Corp | 11.24 | 24.81 B | -0.10 | -0.88 | 761.91 K | 8.56 M |
| TROW | T Rowe Price Group | 32.9433 | 23.09 B | -0.5756 | -1.72 | 2.1 M | 69.17 M |
| RGLD | Royal Gold Inc | 22.7304 | 21.57 B | -0.6278 | -2.69 | 347.9 K | 7.91 M |
| SWKS | Skyworks Solutions | 6.9486 | 21.17 B | -0.1658 | -2.33 | 2.73 M | 18.97 M |
| ALNY | Alnylam Pharmaceuticals | 25.68 | 20.98 B | -0.23 | -0.89 | 153.6 K | 3.94 M |
| WWD | Woodward Inc | 30.7029 | 19.6 B | -0.3331 | -1.07 | 343.55 K | 10.55 M |
| SBAC | SBA Communications | 30.2105 | 19.48 B | -0.1834 | -0.6 | 849 K | 25.65 M |
| FFIV | F5 Networks Inc | 22.79 | 18.05 B | -0.33 | -1.43 | 3.86 M | 87.92 M |
| EWBC | East West Bancorp | 10.2162 | 17.97 B | -0.213 | -2.04 | 1.2 M | 12.25 M |
| TSEM | Tower Semiconductor | 12.75 | 17.92 B | -0.60 | -4.49 | 5.55 K | 70.72 K |
| NBIX | Neurocrine Bioscienc | 5.57 | 17.15 B | -0.11 | -1.94 | 207.71 K | 1.16 M |
| EXEL | Exelixis Inc | 7.72 | 17.04 B | -0.24 | -3.02 | 579.79 K | 4.48 M |
| LSCC | Lattice Semicond | 3.37 | 16.9 B | -0.15 | -4.26 | 2.33 M | 7.85 M |
| APA | Apa Corp | 95.8066 | 16.2 B | -3.7693 | -3.79 | 3.29 M | 315.63 M |
| PAAS | Pan Amer Silver Corp | 24.8262 | 15.55 B | -1.0991 | -4.24 | 1.48 M | 36.71 M |
| JAZZ | Jazz Pharma Plc | 9.00 | 15.43 B | -0.18 | -1.96 | 21.7 K | 195.3 K |
| PNFP | Pinnacle Finl Ptnrs | 24.3249 | 15.01 B | -1.0846 | -4.27 | 148.01 K | 3.6 M |
| MKSI | Mks Instruments Inc | 19.5304 | 14.98 B | -0.1148 | -0.58 | 733.2 K | 14.32 M |
| ERIE | Erie Indemnity Company | 31.6751 | 14.12 B | -0.199 | -0.62 | 33.9 K | 1.07 M |
| COKE | Coca Cola Bot Cons | 4.7958 | 13.78 B | -0.1034 | -2.11 | 89.52 K | 429.32 K |
| TRMB | Trimble Navigation | 16.585 | 12.8 B | -0.305 | -1.81 | 3.32 M | 55.12 M |
| CSGP | Costar Group Inc | 4.809 | 12.11 B | -0.118 | -2.39 | 1.62 M | 7.81 M |
| LULU | Lululemon Athletica | 15.92 | 12.1 B | -0.415 | -2.54 | 1.5 M | 23.89 M |
| ALGN | Align Technology | 10.32 | 11.77 B | -0.08 | -0.77 | 1.33 M | 13.73 M |
| FDS | FactSet Research Systems Inc | 48.8789 | 11.7 B | -0.5207 | -1.05 | 459.7 K | 22.47 M |
| HALO | Halozyme Therapeutic | 5.20 | 11.43 B | -0.44 | -7.8 | 298.98 K | 1.55 M |
| BMRN | Biomarin Pharmaceuticals | 33.77 | 10.98 B | -0.91 | -2.62 | 1.5 M | 50.82 M |
| UHAL | A M E R C O | 5.2002 | 10.85 B | -0.0415 | -0.79 | 675 K | 3.51 M |
| RGEN | Repligen Cp | 5.47 | 10.64 B | -0.19 | -3.36 | 62.63 K | 342.58 K |
| PODD | Insulet Corp | 19.06 | 10.36 B | -0.745 | -3.76 | 108.46 K | 2.07 M |
| UMBF | Ump Financial Corp | 36.0646 | 10.14 B | -0.3292 | -0.9 | 446 K | 16.08 M |
| TTEK | Tetra Tech Inc | 3.9183 | 10.1 B | -0.0437 | -1.1 | 1.99 M | 7.79 M |
| LFUS | Littelfuse Inc | 30.7451 | 10.08 B | -0.1788 | -0.58 | 36.61 K | 1.13 M |
| TGTX | Tg Therapeuticscmn | 337.50 | 9.88 B | -28.125 | -7.69 | 15 | 5.06 K |
| ZION | Zions Bancorp | 33.2181 | 9.63 B | -0.1773 | -0.53 | 1.11 M | 36.91 M |
| ONB | Old National Bncp | 9.462 | 9.43 B | -0.0503 | -0.53 | 664.2 K | 6.28 M |
| STRL | Sterling Constructio | 19.20 | 9.2 B | -0.17 | -0.88 | 29 K | 556.86 K |
| SAIA | Saia Inc | 9.00 | 8.83 B | -0.6133 | -6.38 | 350.99 K | 3.16 M |
| SANM | Sanmina Corp | 9.72 | 8.82 B | -0.12 | -1.22 | 415.98 K | 4.04 M |
| BOKF | Bok Financial Corp | 36.5209 | 7.91 B | -0.7162 | -1.92 | 81.6 K | 2.98 M |
| VLY | Valley National Bancorp | 6.3431 | 7.91 B | -0.0727 | -1.13 | 478.22 K | 3.03 M |
| ALKS | Alkermes Plc | 12.01 | 7.89 B | -0.09 | -0.74 | 1.35 M | 16.17 M |
| CBSH | Commerce Bancshares | 17.5063 | 7.89 B | -0.2364 | -1.33 | 185.87 K | 3.25 M |
| CYTK | Cytokinetics | 20.04 | 7.82 B | -0.30 | -1.47 | 6.75 K | 135.33 K |
| VICR | Vicor Cp | 11.3693 | 7.6 B | -0.2194 | -1.89 | 92.15 K | 1.05 M |
| IESC | Ies Holdings | 16.52 | 7.39 B | -0.29 | -1.73 | 39.26 K | 648.56 K |
| FORM | Formfactor Inc | 20.07 | 7.24 B | -0.21 | -1.04 | 607.48 K | 12.19 M |
| AVT | Avnet Inc | 20.3562 | 7.04 B | -0.4051 | -1.95 | 2.59 M | 52.74 M |
| SNEX | Stonex Group Inc | 6.883 | 6.89 B | -0.0977 | -1.4 | 15.19 K | 104.54 K |
| CVLT | Commvault Systems | 12.45 | 6.8 B | -0.07 | -0.56 | 374.27 K | 4.66 M |
| ARWR | Arrowhead Pharma | 27.80 | 6.66 B | -1.30 | -4.47 | 11.89 K | 330.68 K |
| KTOS | Kratos Defns | 16.40 | 6.54 B | -0.60 | -3.53 | 3.62 K | 59.29 K |
| UBSI | United Bkshs Inc | 13.8356 | 6.52 B | -0.0745 | -0.54 | 171.6 K | 2.37 M |
| PPC | Pilgrim's Pride | 15.137 | 6.49 B | -0.549 | -3.5 | 451.55 K | 6.84 M |
| NXST | Nexstar Media Group Inc | 4.2424 | 6.35 B | -0.1169 | -2.68 | 51.32 K | 217.71 K |
| LGND | Ligand Pharm | 14.1817 | 6.33 B | -0.3075 | -2.12 | 41.62 K | 590.31 K |
| WFRD | Weatherford International Plc | 76.934 | 6.2 B | -2.6747 | -3.36 | 3.69 M | 283.73 M |
| SIGI | Selective Ins Group | 14.9449 | 6.16 B | -0.3839 | -2.5 | 715.49 K | 10.69 M |
| HOMB | Home Bancshares Inc | 3.3414 | 5.98 B | -0.0883 | -2.57 | 123.55 K | 412.84 K |
| MKTX | Marketaxess Holdings | 6.887 | 5.81 B | -0.1125 | -1.61 | 124.62 K | 858.26 K |
| PLXS | Plexus Cp | 24.09 | 5.62 B | -0.63 | -2.55 | 707.7 K | 17.05 M |
| BCPC | Balchem Cp | 14.0743 | 5.49 B | -0.4013 | -2.77 | 68.62 K | 965.81 K |
| OZK | Bank Ozk | 4.0393 | 5.47 B | -0.0806 | -1.96 | 208.05 K | 840.37 K |
| MEOH | Methanex Cp | 15.6335 | 5.42 B | -1.0483 | -6.28 | 1.13 M | 17.71 M |
| NICE | Nice Ltd ADR | 29.9959 | 5.4 B | -1.0261 | -3.31 | 210.62 K | 6.32 M |
| SSRM | Ssr Mining Inc | 23.5813 | 5.38 B | -1.3428 | -5.39 | 861.2 K | 20.31 M |
| NWE | Northwestern Corp | 11.6691 | 5.27 B | -0.1208 | -1.02 | 79.36 K | 926 K |
| HWC | Hancock Whitney Corp | 25.066 | 5.21 B | -0.1796 | -0.71 | 127.2 K | 3.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5821 | 2.1 T | -0.0486 | -0.73 | 14.62 M | 96.2 M |
| LLY | Eli Lilly and Company | 28.8273 | 1.27 T | -0.749 | -2.53 | 8.56 M | 246.73 M |
| JPM | JP Morgan Chase & Company | 30.1073 | 910.4 B | -0.1662 | -0.55 | 20.74 M | 624.39 M |
| XOM | Exxon Mobil Corporation | 52.3514 | 692.57 B | -0.3764 | -0.71 | 29.46 M | 1.54 B |
| UNH | Unitedhealth Group Inc | 26.0212 | 363.01 B | -0.187 | -0.71 | 10.58 M | 275.36 M |
| MRK | Merck & Company | 18.8036 | 362.27 B | -2.177 | -10.38 | 84.37 M | 1.59 B |
| BAC | Bank of America Corporation | 27.3141 | 348.53 B | -0.2309 | -0.84 | 28.26 M | 771.83 M |
| HD | Home Depot | 18.6468 | 347.46 B | -0.235 | -1.24 | 10.97 M | 204.54 M |
| GE | General Electric Company | 103.6061 | 343.29 B | -1.1049 | -1.06 | 8.37 M | 866.83 M |
| MS | Morgan Stanley | 32.9129 | 296.05 B | -0.6387 | -1.9 | 11.47 M | 377.51 M |
| RY | Royal Bank of Canada | 22.9607 | 280.54 B | -0.3357 | -1.44 | 617.5 K | 14.18 M |
| CAT | Caterpillar Inc | 51.3242 | 276.97 B | -0.9571 | -1.83 | 4.51 M | 231.48 M |
| WFC | Wells Fargo & Company | 18.4652 | 257.44 B | -0.2843 | -1.52 | 19.37 M | 357.62 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.915 | 244.81 B | -0.0327 | -0.55 | 2.97 M | 17.55 M |
| C | Citigroup Inc | 184.905 | 205.34 B | -3.4424 | -1.83 | 5.77 M | 1.07 B |
| BHP | BHP Billiton Ltd ADR | 27.8448 | 204.61 B | -1.0977 | -3.79 | 4.8 M | 133.66 M |
| TD | Toronto Dominion Bank | 15.2526 | 202.17 B | -0.0772 | -0.5 | 1.45 M | 22.05 M |
| APH | Amphenol Corp | 5.0557 | 196.6 B | -0.0437 | -0.86 | 7.68 M | 38.85 M |
| BLK | Blackrock Inc | 127.6787 | 187.87 B | -1.189 | -0.92 | 324.51 K | 41.43 M |
| DE | Deere & Company | 59.2012 | 183.02 B | -3.8299 | -6.08 | 6.43 M | 380.95 M |
| WELL | Welltower Inc | 21.9893 | 179.68 B | -0.3599 | -1.61 | 874.83 K | 19.24 M |
| CRM | Salesforce.com Inc | 16.4953 | 179.06 B | -0.1257 | -0.76 | 3.88 M | 63.95 M |
| SCHW | The Charles Schwab Corp | 17.4032 | 158.61 B | -0.1663 | -0.95 | 6.61 M | 115.02 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.1106 | 152.85 B | -0.0946 | -1.15 | 556.3 K | 4.51 M |
| ACN | Accenture Plc | 27.4482 | 147.65 B | -0.2337 | -0.84 | 2.8 M | 76.87 M |
| BX | Blackstone Inc | 6.9676 | 147.42 B | -0.0518 | -0.74 | 1.23 M | 8.54 M |
| SCCO | Southern Copper Corp | 17.3961 | 143.53 B | -0.783 | -4.31 | 4.96 M | 86.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.1808 | 142.56 B | -0.0535 | -0.65 | 608.94 K | 4.98 M |
| UL | Unilever Plc ADR | 20.5076 | 142.19 B | -0.2728 | -1.31 | 361.06 K | 7.4 M |
| CB | Chubb Ltd | 34.6236 | 142.04 B | -0.3204 | -0.92 | 2.23 M | 77.23 M |
| LMT | Lockheed Martin Corp | 61.2143 | 139.55 B | -0.4393 | -0.71 | 1.5 M | 91.86 M |
| RIO | Rio Tinto Plc ADR | 36.1009 | 135.45 B | -1.7303 | -4.57 | 847.6 K | 30.6 M |
| BTI | British American Tobacco Industries ADR | 13.8069 | 131.15 B | -0.3976 | -2.8 | 280.6 K | 3.87 M |
| MO | Altria Group | 7.3045 | 129.62 B | -0.379 | -4.93 | 47.22 M | 344.91 M |
| MDT | Medtronic Inc | 32.1175 | 129.18 B | -0.4005 | -1.23 | 7.22 M | 231.93 M |
| BMY | Bristol-Myers Squibb Company | 11.2633 | 127.39 B | -0.1233 | -1.08 | 8.02 M | 90.31 M |
| PLD | Prologis Inc | 32.5867 | 124.99 B | -0.2337 | -0.71 | 700.35 K | 22.82 M |
| MCK | Mckesson Corp | 45.9963 | 124.35 B | -0.5202 | -1.12 | 2.14 M | 98.37 M |
| IBN | Icici Bank Ltd ADR | 6.5379 | 123.47 B | -0.0361 | -0.55 | 9.87 M | 64.56 M |
| NEM | Newmont Mining Corp | 29.7579 | 117.05 B | -0.7348 | -2.41 | 7.35 M | 218.79 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 13.3626 | 116.64 B | -0.6831 | -4.86 | 20.88 M | 278.96 M |
| BNS | Bank of Nova Scotia | 20.1186 | 112.94 B | -0.1575 | -0.78 | 252.6 K | 5.08 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.9636 | 108.38 B | -1.1606 | -5.02 | 7.75 M | 170.3 M |
| ENB | Enbridge Inc | 8.6567 | 107.23 B | -0.1661 | -1.88 | 271.4 K | 2.35 M |
| VLO | Valero Energy Corp | 29.4086 | 104.57 B | -0.8225 | -2.72 | 11.36 M | 334.16 M |
| GSK | Glaxosmithkline Plc ADR | 17.9906 | 101.51 B | -0.162 | -0.89 | 1.27 M | 22.88 M |
| CNQ | Canadian Natural Resources | 10.807 | 101.24 B | -0.3061 | -2.75 | 7.68 M | 83.02 M |
| EQNR | Equinor ASA ADR | 14.6955 | 101.21 B | -0.1202 | -0.81 | 1.59 M | 23.3 M |
| ICE | Intercontinental Exchange | 25.899 | 99.4 B | -0.4745 | -1.8 | 6.02 M | 155.83 M |
| USB | U.S. Bancorp | 19.7993 | 94.22 B | -0.2195 | -1.1 | 9.6 M | 189.98 M |
| ING | ING Groep N.V. ADR | 19.90 | 93.84 B | -0.3869 | -1.91 | 1.47 M | 29.34 M |
| TT | Trane Technologies Plc | 19.6715 | 92.82 B | -0.5777 | -2.85 | 7.06 M | 138.81 M |
| PNC | PNC Bank | 41.542 | 91.67 B | -0.5016 | -1.19 | 1.84 M | 76.36 M |
| PWR | Quanta Services | 26.5828 | 91.33 B | -0.4923 | -1.82 | 995.74 K | 26.47 M |
| AEM | Agnico-Eagle Mines Ltd | 44.6365 | 90.19 B | -1.9228 | -4.13 | 2.27 M | 101.22 M |
| SPG | Simon Property Group | 43.7086 | 88.68 B | -1.081 | -2.41 | 1.59 M | 69.34 M |
| AMT | American Tower Corp | 31.1685 | 88.02 B | -0.2388 | -0.76 | 3.33 M | 103.78 M |
| WMB | Williams Companies | 12.7739 | 86.81 B | -0.5198 | -3.91 | 7.62 M | 97.35 M |
| FCX | Freeport-Mcmoran Inc | 39.033 | 86.81 B | -1.7908 | -4.39 | 16.91 M | 659.86 M |
| ECL | Ecolab Inc | 37.4596 | 85.38 B | -0.3315 | -0.88 | 1.51 M | 56.39 M |
| SHW | Sherwin-Williams Company | 14.7112 | 84.89 B | -0.08 | -0.54 | 3.48 M | 51.18 M |
| NGG | National Grid Transco Plc ADR | 22.2224 | 84.05 B | -0.5253 | -2.31 | 105.52 K | 2.34 M |
| TRV | The Travelers Companies Inc | 32.4787 | 82.61 B | -0.7127 | -2.15 | 2.46 M | 79.95 M |
| CP | Canadian Pacific Railway | 11.0322 | 82.26 B | -0.114 | -1.02 | 4.97 M | 54.79 M |
| EOG | Eog Resources | 45.2061 | 81.63 B | -2.0004 | -4.24 | 5.66 M | 255.78 M |
| SU | Suncor Energy Inc | 32.5909 | 79.77 B | -0.9841 | -2.93 | 5.28 M | 171.97 M |
| CNI | Canadian National Railway | 18.8728 | 76.63 B | -0.2946 | -1.54 | 2.57 M | 48.44 M |
| BCS | Barclays Plc ADR | 20.2973 | 75.92 B | -0.7623 | -3.62 | 1.31 M | 26.67 M |
| SLB | Schlumberger N.V. | 65.6893 | 75.14 B | -2.0516 | -3.03 | 7.35 M | 482.87 M |
| LYG | Lloyds Banking Group Plc ADR | 11.5297 | 73.83 B | -0.4147 | -3.47 | 486.5 K | 5.61 M |
| AON | AON Plc | 37.9345 | 70.74 B | -0.3711 | -0.97 | 2.14 M | 81.22 M |
| APD | Air Products and Chemicals | 70.9707 | 70.41 B | -1.7415 | -2.4 | 1.12 M | 79.68 M |
| DB | Deutsche Bank Ag | 67.0104 | 67.95 B | -0.7532 | -1.11 | 485.32 K | 32.52 M |
| MS-PA | Morgan Stanley | 8.9796 | 66.67 B | -0.0461 | -0.51 | 15.51 K | 139.25 K |
| AFL | Aflac Inc | 21.5946 | 62.7 B | -0.3408 | -1.55 | 5.93 M | 128.01 M |
| CMI | Cummins Inc | 37.9398 | 62.69 B | -0.3497 | -0.91 | 3.37 M | 127.82 M |
| CRH | CRH Plc ADR | 20.8332 | 62.48 B | -0.2089 | -0.99 | 44.7 K | 931.24 K |
| PSA | Public Storage | 47.9508 | 62.28 B | -1.3951 | -2.83 | 1.11 M | 53.38 M |
| NWG | Natwest Group Plc ADR | 72.1062 | 62.06 B | -1.9571 | -2.64 | 50.86 K | 3.67 M |
| EW | Edwards Lifesciences Corp | 4.6558 | 60.84 B | -0.0325 | -0.69 | 4.76 M | 22.16 M |
| WPM | Wheaton Precious Metals | 10.5331 | 59.86 B | -1.2134 | -10.33 | 7.61 M | 80.2 M |
| TFC | Truist Financial Corp | 17.7431 | 59.79 B | -0.4386 | -2.41 | 3.4 M | 60.3 M |
| NUE | Nucor Corp | 45.9524 | 59.16 B | -1.1752 | -2.49 | 5.28 M | 242.41 M |
| OXY | Occidental Petroleum Corp | 48.8524 | 58.38 B | -1.3439 | -2.68 | 6.16 M | 301.04 M |
| O | Realty Income Corp | 10.5785 | 56.52 B | -0.3571 | -3.27 | 902.59 K | 9.55 M |
| OKE | Oneok Inc | 10.0174 | 56.02 B | -0.1165 | -1.15 | 1.45 M | 14.56 M |
| DEO | Diageo Plc ADR | 47.3152 | 55.61 B | -0.9716 | -2.01 | 527.4 K | 24.95 M |
| AME | Amtek Inc | 19.2855 | 55.27 B | -0.1938 | -0.99 | 708.75 K | 13.67 M |
| SRE | Sempra | 16.1287 | 51.65 B | -0.0882 | -0.54 | 2.33 M | 37.62 M |
| DVN | Devon Energy Corp | 70.8466 | 50.85 B | -3.1081 | -4.2 | 3.06 M | 216.7 M |
| VMRK | Vivmark Residential | 18.5265 | 49.47 B | -0.2227 | -1.19 | 1.7 M | 31.56 M |
| FERG | Ferguson Plc | 6.9227 | 49.31 B | -0.3592 | -4.93 | 800 | 5.54 K |
| TRI | Thomson Reuters Corp | 21.7513 | 48.67 B | -0.4312 | -1.94 | 127.02 K | 2.76 M |
| MT | Arcelormittal ADR | 141.1159 | 48.34 B | -4.8966 | -3.35 | 1.4 M | 196.93 M |
| VALE | Vale S.A. ADR | 13.0784 | 48.01 B | -0.4189 | -3.1 | 17.47 M | 228.54 M |
| FNV | Franco Nev Corp | 13.8229 | 47.77 B | -0.485 | -3.39 | 3 K | 41.47 K |
| F | Ford Motor Company | 4.1321 | 47.52 B | -0.0458 | -1.1 | 63.07 M | 260.63 M |
| HEI | Heico Corp | 9.6222 | 47.45 B | -0.1686 | -1.72 | 1.08 M | 10.38 M |
| VTR | Ventas Inc | 25.0328 | 47.41 B | -0.4794 | -1.88 | 1.28 M | 32.14 M |
| WAT | Waters Corp | 59.12 | 45.38 B | -0.80 | -1.34 | 1.34 M | 79.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GIL | Gildan Activewear Inc | 9.914 | -4.3625 | -30.56 | 17.98 M | 178.27 M | |
| RBA | Rb Global Inc | 17.1162 | -2.7728 | -13.94 | 371.79 K | 6.36 M | |
| WRG | Western Energy Services Corp | 2016.00 | -288.00 | -12.5 | 7 | 14.11 K | |
| VGZ | Vista Gold Corp | 3.64 | -0.45 | -11 | 18.87 K | 68.69 K | |
| WPM | Wheaton Precious Metals Corp | 10.5103 | -1.2505 | -10.63 | 4.83 M | 50.79 M | |
| MSCL | Satellos Bioscience Inc | 86.40 | -9.60 | -10 | 13 | 1.12 K | |
| ATX | ATEX Resources Inc. | 33.00 | -3.00 | -8.33 | 1.68 K | 55.37 K | |
| GAU | Galiano Gold Inc | 3.45 | -0.30 | -8 | 331.82 K | 1.14 M | |
| LUG | Lundin Gold Inc | 23.827 | -2.0423 | -7.89 | 4.76 K | 113.42 K | |
| OCG | Outcrop Silver & Gold Corp | 6.00 | -0.50 | -7.69 | 4.11 K | 24.66 K | |
| PNP | Pinetree Capital Ltd | 510.00 | -42.00 | -7.61 | 3.24 K | 1.65 M | |
| TCW | Trican Well | 13.4926 | -1.057 | -7.26 | 450.38 K | 6.08 M | |
| SEA | Seabridge Gold Inc | 15.5288 | -1.1963 | -7.15 | 3.95 K | 61.34 K | |
| ELEF | Silver Elephant Mining Corp | 21.4985 | -1.6537 | -7.14 | 450 | 9.67 K | |
| PTM | Platinum Group Metals Ltd | 237.00 | -18.00 | -7.06 | 600 | 142.2 K | |
| FTU | US Financial 15 Split Corp | 6.4794 | -0.4809 | -6.91 | 2.28 K | 14.8 K | |
| CFW | Calfrac Well Services Ltd | 602.50 | -43.50 | -6.73 | 6.8 K | 4.1 M | |
| VNP | 5N Plus Inc | 11.11 | -0.77 | -6.48 | 368.1 K | 4.09 M | |
| SVM | Silvercorp Metals Inc | 5.9511 | -0.4121 | -6.48 | 397.1 K | 2.36 M | |
| ESM | Euro Sun Mining Inc | 6.8115 | -0.4541 | -6.25 | 13.59 K | 92.59 K | |
| K | Kinross Gold Corp | 15.7466 | -1.032 | -6.15 | 5.1 M | 80.32 M | |
| MSV | Minco Silver Corp | 3.25 | -0.21 | -6.07 | 21 K | 68.25 K | |
| MX | Methanex Corp | 15.8187 | -0.9907 | -5.89 | 522.07 K | 8.26 M | |
| TECK-B | Teck Resources Limited | 32.0274 | -1.9943 | -5.86 | 2.6 M | 83.22 M | |
| TKO | Taseko Mines Ltd | 5.15 | -0.31 | -5.68 | 224 K | 1.15 M | |
| CS | Capstone Mining Corp | 3.37 | -0.20 | -5.6 | 243.2 K | 819.58 K | |
| MER | Africa Oil Corp | 4.8324 | -0.2733 | -5.35 | 58.1 K | 280.76 K | |
| ELD | Eldorado Gold | 30.9603 | -1.7307 | -5.29 | 1.36 M | 42.14 M | |
| SSRM | Ssr Mining Inc | 24.0003 | -1.3216 | -5.22 | 110.6 K | 2.65 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.5719 | -0.2857 | -4.88 | 104.5 K | 582.26 K | |
| LUN | Lundin Mining Corp | 5.4186 | -0.2748 | -4.83 | 4.98 M | 26.96 M | |
| TECK-A | Teck Resources Limited | 36.7917 | -1.8598 | -4.81 | 3.02 K | 111.11 K | |
| TGO | Terago Inc | 4.76 | -0.24 | -4.8 | 300 | 1.43 K | |
| AG | First Majestic Silver Corp | 3.8186 | -0.1875 | -4.68 | 219.12 K | 836.73 K | |
| GFP | Greenfirst Forest Products Inc | 9.8246 | -0.4678 | -4.55 | 257 | 2.52 K | |
| TFII | Tfi International Inc | 4.6548 | -0.2116 | -4.35 | 101.7 K | 473.4 K | |
| PAAS | Pan American Silver Corp | 25.0011 | -1.1336 | -4.34 | 180.48 K | 4.51 M | |
| OVV | Ovintiv Inc | 136.3997 | -6.1133 | -4.29 | 477.36 K | 65.11 M | |
| CCO | Cameco Corp | 28.3413 | -1.2677 | -4.28 | 1.47 M | 41.55 M | |
| AEM | Agnico Eagle Mines Ltd | 44.6112 | -1.9511 | -4.19 | 905.25 K | 40.38 M | |
| LAM | Laramide Resources Ltd | 3.21 | -0.14 | -4.18 | 146 K | 468.66 K | |
| TLG | Troilus Gold Corp | 184.00 | -8.00 | -4.17 | 247 | 45.45 K | |
| AAV | Advantage Oil & Gas Ltd | 10.4884 | -0.4381 | -4.01 | 276.16 K | 2.9 M | |
| ESI | Ensign Energy Services Inc | 5.4945 | -0.2294 | -4.01 | 161.26 K | 886.02 K | |
| ABX | Barrick Mining Corp | 27.2033 | -1.1254 | -3.97 | 3.61 M | 98.13 M | |
| TCL-A | Transcontinental Inc | 7.3658 | -0.302 | -3.94 | 55.81 K | 411.07 K | |
| SJ | Stella Jones Inc | 7.2563 | -0.2902 | -3.85 | 5.2 K | 37.73 K | |
| USA | Americas Silver Corp | 39.00 | -1.50 | -3.7 | 15.26 K | 595.02 K | |
| SDE | Spartan Delta Corp | 93.7155 | -3.4709 | -3.57 | 804 | 75.35 K | |
| TRX | Trx Gold Corporation | 5.00 | -0.18 | -3.47 | 131.09 K | 655.43 K | |
| LGD | Liberty Gold Corp | 15.96 | -0.56 | -3.39 | 68.08 K | 1.09 M | |
| EFR | Energy Fuels Inc | 57.00 | -2.00 | -3.39 | 1.18 K | 67.26 K | |
| HBM | Hudbay Minerals Inc | 17.4771 | -0.6058 | -3.35 | 2.1 M | 36.67 M | |
| FRX | Fennec Pharmaceuticals Inc | 15.66 | -0.54 | -3.33 | 172 | 2.69 K | |
| SU | Suncor Energy Inc | 32.9241 | -1.1079 | -3.26 | 3.21 M | 105.53 M | |
| HWX | Headwater Exploration Inc | 5.9529 | -0.1957 | -3.18 | 27.8 K | 165.49 K | |
| PDV | Prime Dividend Corp Cl A | 3.0881 | -0.0996 | -3.12 | 881 | 2.72 K | |
| BTE | Baytex Energy Corp | 14.2952 | -0.4606 | -3.12 | 260.44 K | 3.72 M | |
| FNV | Franco-Nevada Corp | 13.9704 | -0.4119 | -2.86 | 307.1 K | 4.29 M | |
| CEF | Sprott Physical Gold Silver Trust | 11.9639 | -0.3376 | -2.74 | 109.25 K | 1.31 M | |
| MTL | Mullen Group Ltd | 8.2781 | -0.2277 | -2.68 | 140.8 K | 1.17 M | |
| MXG | Maxim Power Corp | 5.3269 | -0.1447 | -2.64 | 1.3 K | 6.92 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.4331 | -0.2759 | -2.58 | 289.64 K | 3.02 M | |
| OBE | Obsidian Energy Ltd | 212.52 | -5.53 | -2.54 | 724.87 K | 154.05 M | |
| CNQ | Canadian Natural Resources Ltd. | 11.4474 | -0.2944 | -2.51 | 6.06 M | 69.36 M | |
| POU | Paramount Resources Ltd | 7.2533 | -0.1842 | -2.48 | 180.2 K | 1.31 M | |
| TXP | Touchstone Exploration Inc | 52.9978 | -1.3457 | -2.48 | 182.25 K | 9.66 M | |
| AIM | Aimia Inc | 13.5979 | -0.3431 | -2.46 | 708.6 K | 9.64 M | |
| PHX | Phx Energy Services Corp | 5.1704 | -0.1297 | -2.45 | 179.57 K | 928.44 K | |
| PD | Precision Drilling Corp | 504.20 | -11.80 | -2.29 | 381.38 K | 192.29 M | |
| BIR | Birchcliff Energy Ltd | 7.1017 | -0.1606 | -2.21 | 694.7 K | 4.93 M | |
| TOT | Total Energy Services Inc | 6.0747 | -0.1353 | -2.18 | 32.35 K | 196.52 K | |
| ENB | Enbridge Inc | 8.634 | -0.1889 | -2.14 | 450.76 K | 3.89 M | |
| ATRL | Atkinsrealis Group Inc | 39.4848 | -0.8552 | -2.12 | 298.33 K | 11.78 M | |
| NG | Novagold Res Inc | 5.6161 | -0.1208 | -2.11 | 227.39 K | 1.28 M | |
| DML | Denison Mines Corp | 5.524 | -0.1173 | -2.08 | 1.83 M | 10.13 M | |
| ATS | Ats Corp | 6.62 | -0.14 | -2.07 | 110.1 K | 728.86 K | |
| MFI | Maple Leaf Foods | 6.6706 | -0.1376 | -2.02 | 129.19 K | 861.81 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9419 | -0.0783 | -1.95 | 30.58 K | 120.53 K | |
| FRU | Freehold Royalties Ltd | 4.6585 | -0.0924 | -1.94 | 61.12 K | 284.73 K | |
| SLR | Solitario Zinc Corp | 5.20 | -0.10 | -1.89 | 3.4 K | 17.68 K | |
| NOA | North American Construction Group Ltd | 13.4023 | -0.254 | -1.86 | 1.1 K | 14.74 K | |
| FM | First Quantum Minerals Ltd | 15.7808 | -0.2976 | -1.85 | 1.67 M | 26.31 M | |
| RFA | RFA Financial Inc. | 27.7925 | -0.52 | -1.84 | 21.11 K | 586.84 K | |
| NPI | Northland Power Inc | 3.8943 | -0.0727 | -1.83 | 29.01 K | 112.99 K | |
| ELR | Eastern Platinum Ltd | 27.30 | -0.50 | -1.8 | 4.89 M | 133.53 M | |
| ALS | Altius Minerals Corp | 10.6849 | -0.1922 | -1.77 | 121.9 K | 1.3 M | |
| RY | Royal Bank of Canada | 23.2746 | -0.4156 | -1.75 | 3.59 M | 83.44 M | |
| KEY | Keyera Corp | 3.1891 | -0.0568 | -1.75 | 388.5 K | 1.24 M | |
| AGI | Alamos Gold Inc Cls A | 5.1553 | -0.0908 | -1.73 | 234.07 K | 1.21 M | |
| BCE | BCE Inc | 13.2993 | -0.2318 | -1.71 | 4.8 M | 63.83 M | |
| TRI | Thomson Reuters Corp | 22.2619 | -0.3869 | -1.71 | 1.65 M | 36.69 M | |
| BU | Burcon Nutrascience Corp | 143.9206 | -2.4814 | -1.69 | 671 | 96.57 K | |
| JAG | Jaguar Mining Inc | 7238.4673 | -123.6646 | -1.68 | 435.59 K | 3.15 B | |
| BBD-B | Bombardier Inc Series B | 137.2311 | -2.3403 | -1.68 | 329.93 K | 45.28 M | |
| BHC | Bausch Health Companies Inc | 9.2782 | -0.1549 | -1.64 | 671.03 K | 6.23 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.17 | -0.1193 | -1.64 | 420.42 K | 3.01 M | |
| BNE | Bonterra Energy Corp | 15.1269 | -0.2502 | -1.63 | 11.95 K | 180.77 K | |
| GIB-A | CGI Inc | 11.4157 | -0.1883 | -1.62 | 1.53 M | 17.42 M | |
| WPK | Winpak Ltd | 4.4158 | -0.0724 | -1.61 | 1.18 K | 5.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 52.3417 | 42.77 B | -0.8984 | -1.69 | 536.9 K | 28.1 M |
| HOS | Hornbeck Offshore Services, Inc | 34.60 | 1.82 B | -0.86 | -2.43 | 1.28 M | 44.13 M |
| ELCO | Elcom International Inc | 20.90 | 16.57 M | -1.10 | -5 | 17 | 355.3 |
| ITRO | Itronics Inc | 5.80 | 2.87 M | -0.30 | -4.92 | 1.5 K | 8.69 K |
| NXTYQ | Nexity Financial Corporation | 5.52 | 1.16 M | -0.4499 | -7.54 | 27.51 K | 151.88 K |
| NSPT | Newron Sport | 7.50 | 1.12 M | -7.50 | -50 | 4 | 30 |
| FCGD | First Colombia Gold Corp | 550.00 | 978.13 K | -150.00 | -21.43 | 12 | 6.6 K |
| CBDD | CBD of Denver Inc | 3.30 | 555.15 K | -0.20 | -5.71 | 212 | 699.6 |
| NEOM | NeoMedia Technologies Inc | 5.10 | 508.84 K | -1.35 | -20.93 | 3.31 K | 16.87 K |
| REFG | Medical Cannabis Payment Solutions Inc | 830.0003 | 182.51 K | -9.9998 | -1.19 | 2 | 1.66 K |
| REDFY | Rediff.com India Limited | 8.70 | 97.36 K | -0.22 | -2.47 | 58.77 K | 511.26 K |
| USRM | U.S. Stem Cell Inc | 3710.00 | 64.15 K | -220.00 | -5.6 | 3 | 11.13 K |
| WNBD | Winning Brands Corporation | 11.00 | 20.99 K | -0.50 | -4.35 | 4.81 K | 52.9 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 9.40 | 14.07 K | -0.05 | -0.53 | 143.74 K | 1.35 M |
| WUHN | Wuhan General Group (China) Inc | 9.00 | 11.03 K | -0.25 | -2.7 | 5 K | 45 K |
| CDVIQ | Cal Dive International Inc | 11.90 | 9.86 K | -0.43 | -3.49 | 1.2 M | 14.27 M |
| CGNH | CardioGenics Holdings Inc | 8.50 | 9.61 K | -0.20 | -2.3 | 19.34 K | 164.37 K |
| CBRI | CMTSU Liquidation Inc | 6.00 | 8.16 K | -0.17 | -2.76 | 341.14 K | 2.05 M |
| ACAI | Safeplus International Holdings Limited | 3.50 | 5.08 K | -0.10 | -2.78 | 6.79 K | 23.75 K |
| SIMPQ | Simply Inc | 257.50 | 1.55 K | -17.50 | -6.36 | 30 | 7.72 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.8779 | 785 | -0.123 | -1.02 | 25.15 K | 298.71 K |
| YVRLF | Liquid Media Group Ltd. | 94.00 | 482 | -2.00 | -2.08 | 331 | 31.11 K |
| SYNE | Synthesis Energy Systems Inc | 574.08 | 157 | -55.68 | -8.84 | 277 | 159.02 K |
| PARD | Poniard Pharmaceuticals Inc | 145.20 | 149 | -8.00 | -5.22 | 943 | 136.92 K |
| ESNC | EnSync Inc | 16.00 | 1 | -0.15 | -0.93 | 160.66 K | 2.57 M |
| ASFX | American Scientific Resources Incorporated | 3.40 | -0.60 | -15 | 371.56 K | 1.26 M | |
| ACUS | Acusphere Inc | 7.80 | -1.00 | -11.36 | 97.25 K | 758.59 K | |
| PTRC | Petro River Oil Corp | 1200.00 | -120.0002 | -9.09 | 61 | 73.2 K | |
| HDYNQ | Hyperdynamics Corporation | 17.76 | -1.44 | -7.5 | 52.88 K | 939.22 K | |
| BAJFF | Camrova Resources Inc | 30.628 | -2.152 | -6.56 | 3.27 K | 100 K | |
| FTEG | For The Earth Corp | 90.0901 | -3.003 | -3.23 | 8 | 720.72 | |
| HOKUQ | Hoku Corporation | 8.1001 | -0.1699 | -2.05 | 125.39 K | 1.02 M | |
| NKRSF | Niko Resources Ltd | 90.485 | -0.6421 | -0.7 | 82.33 K | 7.45 M | |
| ESINQ | ITT Educational Services Inc | 71.13 | -0.46 | -0.64 | 1.17 M | 82.99 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 305.00 | 367.62 K | -30.00 | -8.96 | 424.5 K | 129.47 M |
| IMM | International Metals Mining Corp. | 251.9998 | -62.9999 | -20 | 14 | 3.53 K | |
| PGE | Group Ten Metals Inc | 12.60 | -2.10 | -14.29 | 429 | 5.41 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -1.50 | -13.64 | 5.92 K | 56.29 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | -4.00 | -13.33 | 300 | 7.8 K | |
| TWO | T2 Metals Corp. | 6.50 | -1.00 | -13.33 | 40 | 260 | |
| VMY-H | Voice Mobility International Inc | 6.00 | -0.875 | -12.73 | 2.4 K | 14.42 K | |
| NSE | New Stratus Energy Inc | 4.7297 | -0.6757 | -12.5 | 6.36 K | 30.1 K | |
| QGR | Q-Gold Resources Ltd | 134.40 | -19.20 | -12.5 | 39 | 5.24 K | |
| ABM | Athabasca Minerals Inc | 90.00 | -12.00 | -11.76 | 119 K | 10.71 M | |
| SKP | StrikePoint Gold Inc | 15.00 | -2.00 | -11.76 | 1.16 K | 17.32 K | |
| CTA | Centaurus Energy Inc | 295.00 | -35.00 | -10.61 | 684 | 201.78 K | |
| JSPX | JasperX Technologies Inc. | 430.00 | -50.00 | -10.42 | 33 | 14.19 K | |
| TIG | Triumph Gold Corp | 45.00 | -5.00 | -10 | 1.06 K | 47.56 K | |
| ATOM | Atomic Minerals Corp | 85.4998 | -9.00 | -9.52 | 11 | 940.5 | |
| CMO-H | Cliffmont Resources Ltd | 29.00 | -3.00 | -9.38 | 1.13 K | 32.83 K | |
| KG | Klondike Gold Corp | 7.50 | -0.75 | -9.09 | 192 K | 1.44 M | |
| FUSE | Fuse Cobalt Inc | 100.00 | -10.00 | -9.09 | 149 | 14.9 K | |
| GAL | Galantas Gold Corporation | 5.00 | -0.50 | -9.09 | 20 | 100 | |
| WINS | Winshear Gold Corp | 30.3403 | -2.9601 | -8.89 | 107 | 3.25 K | |
| FTJ | Fort St. James Nickel Corp | 17.60 | -1.60 | -8.33 | 1.47 K | 25.91 K | |
| SSE | Silver Spruce Resources Inc | 49.50 | -4.50 | -8.33 | 591 | 29.25 K | |
| KRY | Koryx Copper Inc. | 330.00 | -30.00 | -8.33 | 13 | 4.29 K | |
| INTR | Intrepid Metals Corp. | 176.00 | -16.00 | -8.33 | 22 | 3.87 K | |
| NVT | Nortec Minerals Corp | 6.60 | -0.60 | -8.33 | 6.48 K | 42.79 K | |
| OYL | CGX Energy Inc | 25.30 | -2.20 | -8 | 61.93 K | 1.57 M | |
| SIEN | Sienna Resources Inc. | 17.50 | -1.50 | -7.89 | 21 K | 367.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 12.00 | -1.00 | -7.69 | 76 K | 912 K | |
| GPH | Graphite One Inc | 3.70 | -0.30 | -7.5 | 350 | 1.3 K | |
| TNO-H | Terreno Resources Corp | 6.50 | -0.50 | -7.14 | 500 | 3.25 K | |
| GCOM | Green Shift Commodities Ltd. | 13.60 | -1.00 | -6.85 | 44.19 K | 600.98 K | |
| WLR | Walker Lane Resources Ltd. | 96.25 | -7.00 | -6.78 | 57 | 5.49 K | |
| BM | BC Moly Ltd. | 5.80 | -0.40 | -6.45 | 6.58 K | 38.16 K | |
| BAV-H | Bravern Ventures Ltd | 22.4995 | -1.50 | -6.25 | 500 | 11.25 K | |
| PLY | Playfair Mining Ltd | 9.00 | -0.60 | -6.25 | 1.83 K | 16.5 K | |
| ORS | Orestone Mining Corp | 72.00 | -4.80 | -6.25 | 42 | 3.02 K | |
| DCOP | District Copper Corp | 15.00 | -1.00 | -6.25 | 1.69 K | 25.27 K | |
| BQE | BQE Water Inc | 300.00 | -19.00 | -5.96 | 48.45 K | 14.54 M | |
| FCI | First Canadian Graphite Inc. | 960.00 | -60.00 | -5.88 | 25 | 24 K | |
| MAX | Max Resource Corp | 40.80 | -2.40 | -5.56 | 175 | 7.14 K | |
| MUR | Murchison Minerals Ltd | 85.00 | -5.00 | -5.56 | 312 | 26.52 K | |
| MVI-H | Monitor Ventures Inc | 45.00 | -2.50 | -5.26 | 326 | 14.67 K | |
| RCT | Rochester Resources Ltd | 13.00 | -0.70 | -5.11 | 1.79 K | 23.27 K | |
| IFR | International Frontier Resources Corporation | 3.7714 | -0.1715 | -4.35 | 36.37 K | 137.17 K | |
| STS | South Star Mining Corp | 17.25 | -0.75 | -4.17 | 101 | 1.74 K | |
| EGT | Eguana Technologies Inc | 24.00 | -1.00 | -4 | 3.9 K | 93.72 K | |
| SGQ | SouthGobi Resources Ltd | 12.55 | -0.45 | -3.46 | 3 K | 37.65 K | |
| VVTM | VVT Med Inc. | 3387.8506 | -116.8223 | -3.33 | 78 | 264.25 K | |
| GIGA | Giga Metals Corporation | 6.10 | -0.20 | -3.17 | 6.95 K | 42.39 K | |
| CAMB | Cambria Gold Mines Inc. | 46.00 | -1.50 | -3.16 | 1.3 M | 59.8 M | |
| BRON | Bronco Resources Corp. | 62.00 | -2.00 | -3.13 | 673 | 41.73 K | |
| BSK | Blue Sky Uranium Corp | 31.00 | -1.00 | -3.13 | 20 | 620 | |
| MRZL | Mont Royal Resources Limited. | 21.9114 | -0.6993 | -3.09 | 172 | 3.77 K | |
| RUSH | Carolina Rush Corporation | 3.40 | -0.10 | -2.86 | 2.18 K | 7.41 K | |
| FMM | Full Metal Minerals Ltd | 29.2796 | -0.7968 | -2.65 | 2.46 K | 72.03 K | |
| KNG | Kingsmen Resources Ltd | 5.92 | -0.16 | -2.63 | 625 | 3.7 K | |
| QYOU | QYOU Media Inc | 24.00 | -0.60 | -2.44 | 125 | 3 K | |
| CEC | Compliance Energy Corp. | 4.2106 | -0.0931 | -2.16 | 248.2 K | 1.05 M | |
| CKG | Chesapeake Gold Corp | 6.00 | -0.12 | -1.96 | 10 K | 60 K | |
| FP | FP Newspapers Inc | 4.1002 | -0.0797 | -1.91 | 8.5 K | 34.85 K | |
| SA-H | Southern Arc Minerals Inc | 5.50 | -0.10 | -1.79 | 13.33 K | 73.31 K | |
| GBU | Gabriel Resources Ltd | 17.20 | -0.30 | -1.71 | 425.36 K | 7.32 M | |
| IB | IBC Advanced Alloys Corp | 38.40 | -0.60 | -1.54 | 1.39 K | 53.45 K | |
| ENA | Enablence Technologies Inc | 3504.00 | -48.00 | -1.35 | 54 | 189.22 K | |
| KTN | Kootenay Silver Inc | 15.90 | -0.20 | -1.24 | 1.57 K | 24.96 K | |
| ADK | DIAGNOS Inc | 9.00 | -0.10 | -1.1 | 5.61 K | 50.49 K |