Loser Valuations for 20 May 2008 from 00:00:00 until 23:59:59
Loser Valuations for 20 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1625.5133 | 3.55 B | -14.4703 | -0.88 | 2 K | 3.25 M |
| PRK | Park National Corp | 30.9804 | 3.19 B | -0.8409 | -2.64 | 24 K | 743.53 K |
| USAS | Americas Silver Corp | 39.00 | 943.46 M | -1.20 | -2.99 | 250 | 9.75 K |
| BHB | Bar Harbor Bankshares | 7.3548 | 693.94 M | -0.0475 | -0.64 | 4.28 K | 31.44 K |
| GAU | Galiano Gold Inc | 3.57 | 585.97 M | -0.02 | -0.56 | 249.7 K | 891.43 K |
| GORO | Gold Resource Corp | 4.0323 | 554.41 M | -0.0766 | -1.86 | 145.82 K | 587.97 K |
| CMCL | Caledonia Mining Cp | 4.8043 | 389.8 M | -0.177 | -3.55 | 11.11 K | 53.38 K |
| VGZ | Vista Gold Corp | 3.56 | 379.76 M | -0.07 | -1.93 | 184.19 K | 655.72 K |
| ESP | Espey Mfg. & Electronics | 8.6026 | 145.6 M | -0.0775 | -0.89 | 1.2 K | 10.32 K |
| ARMP | Armata Pharmaceuticals Inc | 5180.00 | 138.32 M | -280.00 | -5.13 | 7 | 36.26 K |
| SIF | Sifco Industries | 13.0604 | 126.01 M | -0.1513 | -1.15 | 6.7 K | 87.5 K |
| BCV | Bancroft Convertible Fund | 5.8479 | 119.42 M | -0.0586 | -0.99 | 2.7 K | 15.79 K |
| CATX | Perspective Therapeutics Inc | 8.90 | 96.16 M | -0.10 | -1.11 | 1.4 K | 12.46 K |
| TRT | Trio-Tech International | 3.095 | 54.38 M | -0.08 | -2.52 | 14.8 K | 45.81 K |
| DXR | Daxor Corp | 11.178 | 49.39 M | -0.24 | -2.1 | 1.3 K | 14.53 K |
| XPL | Solitario Zinc Corp | 5.62 | 41.94 M | -0.03 | -0.53 | 2.6 K | 14.61 K |
| CVM | Cel-Sci Corp | 4875.00 | 20.93 M | -150.00 | -2.99 | 22 | 107.25 K |
| BESS | Bimergen Energy Corporation | 98.00 | 20.58 M | -1.40 | -1.41 | 90 | 8.82 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.2605 | 19.27 M | -0.0461 | -0.87 | 2.8 K | 14.73 K |
| IGC | India Globalization Capital Inc | 38.10 | 19.07 M | -7.80 | -16.99 | 2.95 K | 112.39 K |
| UUU | Universal Security Instruments | 5.0521 | 16.02 M | -0.0421 | -0.83 | 1 K | 5.05 K |
| CVR | Chicago Rivet & Machine Company | 13.5545 | 9.52 M | -0.1153 | -0.84 | 200 | 2.71 K |
| TOVX | Theriva Biologics Inc | 9012.50 | 7.34 M | -612.50 | -6.36 | 8 | 72.1 K |
| INUV | Inuvo Inc | 49.00 | 6.35 M | -6.00 | -10.91 | 3.23 K | 158.51 K |
| OPTT | Ocean Power Tech Inc | 2166.00 | 6.16 M | -146.00 | -6.31 | 138 K | 298.91 M |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CT | Cotton | 70.77 | -1.04 | -1.45 | 18.52 K | 1.31 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5353.02 | 5.72 T | -42.3799 | -0.79 | 21.25 M | 113.76 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.7091 | 3.88 T | -0.504 | -2.38 | 75.77 M | 1.57 B |
| AMZN | Amazon.com Inc | 4.036 | 2.89 T | -0.0785 | -1.91 | 158.24 M | 638.67 M |
| WMT | Walmart Inc. | 12.8953 | 1 T | -0.1038 | -0.8 | 65.51 M | 844.73 M |
| MU | Micron Technology | 8.0071 | 903.37 B | -0.5364 | -6.28 | 37.9 M | 303.43 M |
| COST | Costco Wholesale | 49.6069 | 483.99 B | -0.5003 | -1 | 3.74 M | 185.55 M |
| CSCO | Cisco Systems Inc | 16.6371 | 402.18 B | -0.3347 | -1.97 | 41.09 M | 683.66 M |
| INTC | Intel Corp | 14.8625 | 325.28 B | -0.4874 | -3.18 | 73.93 M | 1.1 B |
| AMAT | Applied Materials | 14.2766 | 302.32 B | -0.3143 | -2.15 | 20.19 M | 288.25 M |
| LRCX | Lam Research Corp | 3.396 | 292.56 B | -0.0917 | -2.63 | 38.89 M | 132.06 M |
| TXN | Texas Instruments | 20.2706 | 285.68 B | -0.2269 | -1.11 | 23.53 M | 476.9 M |
| KLAC | K L A-Tencor Corp | 24.2249 | 204.96 B | -0.9194 | -3.66 | 4.85 M | 117.39 M |
| ADI | Analog Devices | 22.5851 | 198.33 B | -0.6174 | -2.66 | 6.38 M | 144.02 M |
| PEP | Pepsico Inc | 39.3295 | 193.86 B | -0.3323 | -0.84 | 6.28 M | 246.81 M |
| VZ | Verizon Communications Inc | 13.8502 | 192.93 B | -0.465 | -3.25 | 16.75 M | 231.95 M |
| QCOM | Qualcomm Inc | 29.7581 | 189.54 B | -0.8334 | -2.72 | 20.3 M | 604.18 M |
| TMUS | T-Mobile US | 34.3668 | 181.17 B | -0.4142 | -1.19 | 1.14 M | 39.29 M |
| MRVL | Marvell Technology Inc | 12.2574 | 147.97 B | -0.3748 | -2.97 | 12.55 M | 153.79 M |
| IBKR | Interactive Brokers | 7.8083 | 138.57 B | -0.1569 | -1.97 | 2.71 M | 21.15 M |
| STX | Seagate Technology | 10.2711 | 125.14 B | -0.1602 | -1.54 | 5.42 M | 55.68 M |
| SBUX | Starbucks Corporation | 6.7341 | 122.29 B | -0.092 | -1.35 | 41.39 M | 278.71 M |
| WDC | Western Digital Cp | 20.9338 | 116.49 B | -0.2525 | -1.19 | 6.13 M | 128.37 M |
| MAR | Marriot International | 28.1842 | 109.35 B | -0.4076 | -1.43 | 1.77 M | 49.81 M |
| ADBE | Adobe Systems Inc | 41.66 | 92.84 B | -0.94 | -2.21 | 6.84 M | 284.92 M |
| INTU | Intuit Inc | 24.0154 | 90.91 B | -0.1677 | -0.69 | 4.53 M | 108.8 M |
| CTAS | Cintas Corp | 5.8402 | 90.34 B | -0.0334 | -0.57 | 2.74 M | 15.99 M |
| SNPS | Synopsys Inc | 24.71 | 88.67 B | -0.37 | -1.48 | 1.54 M | 38.15 M |
| CMCSA | Comcast Corporation | 6.9062 | 88.06 B | -0.0536 | -0.77 | 32.5 M | 224.47 M |
| MDLZ | Mondelez Intl Inc | 20.471 | 84.25 B | -0.1571 | -0.76 | 7.53 M | 154.09 M |
| ROST | Ross Stores Inc | 7.2707 | 76.1 B | -0.0603 | -0.82 | 7.14 M | 51.94 M |
| HON | Honeywell International Inc. Common Stock | 36.8207 | 70.82 B | -0.4975 | -1.33 | 3.28 M | 120.78 M |
| MPWR | Monolithic Power Sys | 20.7111 | 70.59 B | -0.2734 | -1.3 | 415.7 K | 8.61 M |
| NDAQ | Nasdaq Inc | 9.2183 | 60.73 B | -0.291 | -3.06 | 11.62 M | 107.14 M |
| ADSK | Autodesk Inc | 39.61 | 54.23 B | -0.66 | -1.64 | 2.18 M | 86.46 M |
| EBAY | Ebay Inc | 11.427 | 52.74 B | -0.1008 | -0.87 | 23.81 M | 272.06 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9784 | 51.32 B | -0.0389 | -0.65 | 3.28 M | 19.59 M |
| FITB | Fifth Third Bancorp | 11.9108 | 48.71 B | -0.286 | -2.34 | 4.6 M | 54.8 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.4331 | 47.36 B | -0.4498 | -2.06 | 99.1 K | 2.12 M |
| TER | Teradyne Inc | 12.3479 | 41.18 B | -0.6165 | -4.76 | 4.92 M | 60.73 M |
| UAL | United Airlines Holdings Inc | 11.56 | 36.14 B | -0.86 | -6.92 | 5.71 M | 65.98 M |
| VOD | Vodafone Grp Plc ADR | 12.2393 | 35.89 B | -0.2796 | -2.23 | 1.07 M | 13.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.2242 | 35.37 B | -0.1815 | -4.12 | 2.72 M | 11.51 M |
| ERIC | Ericsson ADR | 7.8288 | 34.38 B | -0.1004 | -1.27 | 6.51 M | 50.97 M |
| MCHP | Microchip Technology | 11.1387 | 33.71 B | -0.1049 | -0.93 | 3.99 M | 44.47 M |
| FISV | Fiserv Inc | 12.4199 | 32.72 B | -0.1436 | -1.14 | 4.33 M | 53.77 M |
| NTRS | Northern Trust Corp | 47.719 | 32.18 B | -0.4921 | -1.02 | 1.64 M | 78.13 M |
| HBAN | Huntington Bcshs | 4.9809 | 31.7 B | -0.1086 | -2.13 | 8.57 M | 42.69 M |
| EXPE | Expedia Group Inc | 30.4193 | 30.97 B | -0.739 | -2.37 | 1.55 M | 47 M |
| WTW | Weight Watchers International, Inc | 66.0907 | 30.32 B | -0.7209 | -1.08 | 121.22 K | 8.01 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.6784 | 29.98 B | -0.1974 | -2.22 | 1.75 M | 15.15 M |
| FLEX | Flextronics Intl Ltd | 7.6592 | 28.86 B | -0.1892 | -2.41 | 6.76 M | 51.77 M |
| ON | On Semiconductor | 9.97 | 28.7 B | -0.21 | -2.06 | 9.85 M | 98.22 M |
| CTSH | Cognizant Tech Sol | 13.5662 | 28.5 B | -0.4278 | -3.06 | 9.11 M | 123.58 M |
| ULTA | Ulta Beauty Inc | 13.766 | 27.83 B | -0.2373 | -1.69 | 214 K | 2.95 M |
| DLTR | Dollar Tree Inc | 11.2633 | 26.51 B | -0.13 | -1.14 | 4.42 M | 49.73 M |
| CASY | Casey's General Stor | 17.9388 | 26.12 B | -1.6191 | -8.28 | 1.41 M | 25.33 M |
| UTHR | United Therapeutic | 45.945 | 25.27 B | -0.605 | -1.3 | 1.07 M | 48.96 M |
| EXPD | Expeditors Intl | 37.3082 | 25.26 B | -0.3195 | -0.85 | 1.36 M | 50.56 M |
| AXON | Axon Enterprise Inc | 7.44 | 25.01 B | -0.04 | -0.53 | 1.01 M | 7.52 M |
| INCY | Incyte Corp | 9.82 | 24.81 B | -0.45 | -4.38 | 1.06 M | 10.38 M |
| PFG | Principal Financial Group Inc | 30.6153 | 23.99 B | -1.0786 | -3.4 | 1.45 M | 44.35 M |
| ENTG | Entegris Inc | 7.1618 | 23.41 B | -0.0862 | -1.19 | 715.95 K | 5.13 M |
| TROW | T Rowe Price Group | 33.2753 | 23.09 B | -0.9686 | -2.83 | 3.28 M | 109.06 M |
| JBHT | J B Hunt Transport | 28.6907 | 21.22 B | -0.874 | -2.96 | 1.7 M | 48.69 M |
| WWD | Woodward Inc | 33.8561 | 19.6 B | -0.562 | -1.63 | 1.69 M | 57.15 M |
| SBAC | SBA Communications | 33.1095 | 19.48 B | -0.4403 | -1.31 | 1.68 M | 55.61 M |
| NDSN | Nordson Corp | 25.3698 | 18.19 B | -0.1998 | -0.78 | 359.4 K | 9.12 M |
| FFIV | F5 Networks Inc | 28.28 | 18.05 B | -0.29 | -1.02 | 1.89 M | 53.48 M |
| TSEM | Tower Semiconductor | 16.35 | 17.92 B | -1.05 | -6.03 | 50.52 K | 826 K |
| HST | Host Marriott Financial Trust | 10.0602 | 17.73 B | -0.0984 | -0.97 | 3.43 M | 34.54 M |
| GEN | Gen Digital Inc | 7.3591 | 17.61 B | -0.1001 | -1.34 | 12.84 M | 94.51 M |
| HAS | Hasbro Inc | 20.0847 | 16.99 B | -0.1592 | -0.79 | 1.94 M | 38.93 M |
| NWS | News Cp Cl B | 17.2866 | 15.69 B | -0.1493 | -0.86 | 1.47 M | 25.4 M |
| CHRW | C.H. Robinson Ww | 43.5044 | 15.58 B | -0.5034 | -1.14 | 971.8 K | 42.28 M |
| MKSI | Mks Instruments Inc | 19.9076 | 14.98 B | -0.5739 | -2.8 | 454.3 K | 9.04 M |
| ZBRA | Zebra Technologies | 37.39 | 14.97 B | -0.60 | -1.58 | 243.16 K | 9.09 M |
| REG | Regency Centers Corp | 32.7377 | 14.16 B | -0.5257 | -1.58 | 420.8 K | 13.78 M |
| ERIE | Erie Indemnity Company | 30.6741 | 14.12 B | -0.4215 | -1.36 | 43.6 K | 1.34 M |
| COKE | Coca Cola Bot Cons | 4.5494 | 13.78 B | -0.0578 | -1.25 | 129.75 K | 590.28 K |
| SEIC | Sei Investments Company | 18.4752 | 12.92 B | -0.3478 | -1.85 | 1.18 M | 21.85 M |
| TRMB | Trimble Navigation | 17.195 | 12.8 B | -0.305 | -1.74 | 1.62 M | 27.85 M |
| TXRH | Texas Roadhouse Inc | 8.6861 | 12.21 B | -0.2692 | -3.01 | 610.29 K | 5.3 M |
| CSGP | Costar Group Inc | 4.69 | 12.11 B | -0.078 | -1.64 | 746.98 K | 3.5 M |
| LULU | Lululemon Athletica | 17.165 | 12.1 B | -0.635 | -3.57 | 2.08 M | 35.62 M |
| FDS | FactSet Research Systems Inc | 50.506 | 11.7 B | -1.3017 | -2.51 | 463.87 K | 23.43 M |
| SMTC | Semtech Corp | 17.56 | 11.15 B | -0.47 | -2.61 | 1.31 M | 23 M |
| SIRI | Sirius XM Holdings | 20.815 | 10.68 B | -0.3972 | -1.87 | 1.94 M | 40.48 M |
| WTFC | Wintrust Financial Corp | 24.7682 | 10.42 B | -0.5881 | -2.32 | 223.75 K | 5.54 M |
| PODD | Insulet Corp | 16.00 | 10.36 B | -0.74 | -4.42 | 192.57 K | 3.08 M |
| SSB | South State Cp | 22.215 | 10.09 B | -0.7024 | -3.06 | 13 K | 288.8 K |
| BPOP | Popular Inc | 83.179 | 9.96 B | -1.6407 | -1.93 | 143.82 K | 11.96 M |
| ZION | Zions Bancorp | 31.0926 | 9.63 B | -0.4938 | -1.56 | 2.29 M | 71.35 M |
| MTCH | Match Group Inc | 5.4362 | 9.51 B | -0.076 | -1.38 | 5.57 M | 30.3 M |
| ONB | Old National Bncp | 9.4062 | 9.43 B | -0.2123 | -2.21 | 497.7 K | 4.68 M |
| AEIS | Advanced Energy | 15.2562 | 9.26 B | -0.304 | -1.95 | 208.4 K | 3.18 M |
| AMKR | Amkor Technology | 10.489 | 9.2 B | -0.9578 | -8.37 | 9.44 M | 99.02 M |
| MORN | Morningstar Inc | 64.0301 | 9.13 B | -0.4963 | -0.77 | 102.1 K | 6.54 M |
| RMBS | Rambus Inc | 21.13 | 9.1 B | -0.94 | -4.26 | 2.33 M | 49.18 M |
| SAIA | Saia Inc | 9.4933 | 8.83 B | -0.1067 | -1.11 | 96.95 K | 920.36 K |
| AAL | American Airlines Group | 6.4766 | 8.82 B | -0.4148 | -6.02 | 2.8 M | 18.16 M |
| COLB | Columbia Banking Sys | 11.9074 | 8.65 B | -0.1095 | -0.91 | 74.6 K | 888.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8434 | 2.1 T | -0.1823 | -2.59 | 14.37 M | 98.36 M |
| LLY | Eli Lilly and Company | 29.6221 | 1.27 T | -0.3449 | -1.15 | 4.13 M | 122.44 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 123300.00 | 1.26 T | -650.00 | -0.52 | 776 | 95.68 M |
| WMT | Walmart Stores | 12.9262 | 1 T | -0.104 | -0.8 | 65.51 M | 846.75 M |
| JPM | JP Morgan Chase & Company | 27.9458 | 910.4 B | -1.4644 | -4.98 | 49 M | 1.37 B |
| V | Visa Inc | 18.2185 | 785.56 B | -0.1277 | -0.7 | 40.71 M | 741.61 M |
| JNJ | Johnson & Johnson | 38.9267 | 682.52 B | -0.2825 | -0.72 | 12.61 M | 490.96 M |
| MA | Mastercard Inc | 25.3646 | 568.53 B | -0.2147 | -0.84 | 19.11 M | 484.6 M |
| KO | Coca-Cola Company | 16.3815 | 419.18 B | -0.1233 | -0.75 | 17.96 M | 294.13 M |
| ORCL | Oracle Corporation | 18.0877 | 396.29 B | -0.2204 | -1.2 | 25.91 M | 468.72 M |
| PG | Procter & Gamble Company | 41.4263 | 389.46 B | -0.6291 | -1.5 | 11.93 M | 494.28 M |
| MRK | Merck & Company | 20.1199 | 362.27 B | -0.1418 | -0.7 | 11.58 M | 233.05 M |
| BAC | Bank of America Corporation | 25.5321 | 348.53 B | -0.5123 | -1.97 | 36.54 M | 932.86 M |
| HD | Home Depot | 17.383 | 347.46 B | -0.9526 | -5.2 | 39.81 M | 692.01 M |
| GE | General Electric Company | 100.1336 | 343.29 B | -2.1467 | -2.1 | 14.31 M | 1.43 B |
| PM | Philip Morris International Inc | 22.8421 | 306.52 B | -0.3108 | -1.34 | 6.89 M | 157.32 M |
| HSBC | HSBC Holdings Plc ADR | 34.8546 | 304.63 B | -0.3157 | -0.9 | 1.21 M | 42.27 M |
| MS | Morgan Stanley | 30.1164 | 296.05 B | -0.9412 | -3.03 | 12.99 M | 391.1 M |
| CAT | Caterpillar Inc | 52.7913 | 276.97 B | -0.2771 | -0.52 | 5.57 M | 294.06 M |
| RTX | Raytheon Technologies | 30.5454 | 267.68 B | -0.3995 | -1.29 | 7.98 M | 243.83 M |
| GS | Goldman Sachs Group | 134.6272 | 263.51 B | -1.4538 | -1.07 | 6.89 M | 927.57 M |
| WFC | Wells Fargo & Company | 17.5079 | 257.44 B | -0.2684 | -1.51 | 31.46 M | 550.85 M |
| TM | Toyota Motor Corp Ltd | 68.982 | 246.97 B | -1.3368 | -1.9 | 511.35 K | 35.27 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.4026 | 244.81 B | -0.2617 | -4.62 | 2.17 M | 11.74 M |
| BAC-PL | Bank of America Corporation | 319.8141 | 244.57 B | -3.7175 | -1.15 | 46.11 K | 14.75 M |
| IBM | International Business Machines | 66.518 | 231.24 B | -0.6962 | -1.04 | 7.34 M | 488.28 M |
| BML-PJ | Bank of America Corporation | 6.3007 | 228.26 B | -0.0548 | -0.86 | 600 | 3.78 K |
| BAC-PE | Bank of America Corporation | 6.9497 | 226.98 B | -0.0416 | -0.6 | 61.72 K | 428.94 K |
| AXP | American Express Company | 35.8207 | 213.28 B | -0.9464 | -2.57 | 10.34 M | 370.23 M |
| C | Citigroup Inc | 157.3208 | 205.34 B | -6.2615 | -3.83 | 8.97 M | 1.41 B |
| BHP | BHP Billiton Ltd ADR | 31.4534 | 204.61 B | -1.3326 | -4.06 | 8.31 M | 261.26 M |
| DIS | Walt Disney Company | 28.256 | 204.15 B | -0.5221 | -1.81 | 12.64 M | 357.02 M |
| APH | Amphenol Corp | 5.0699 | 196.6 B | -0.0721 | -1.4 | 5.3 M | 26.85 M |
| MCD | McDonald's Corporation | 36.2436 | 193.63 B | -0.4676 | -1.27 | 8.62 M | 312.37 M |
| BLK | Blackrock Inc | 131.3984 | 187.87 B | -4.1966 | -3.09 | 412.7 K | 54.23 M |
| ABT | Abbott Laboratories | 17.4485 | 185.75 B | -0.118 | -0.67 | 10.57 M | 184.4 M |
| WFC-PL | Wells Fargo & Company | 423.0223 | 183.8 B | -6.2556 | -1.46 | 432.35 K | 182.89 M |
| WELL | Welltower Inc | 21.8361 | 179.68 B | -0.1487 | -0.68 | 581.65 K | 12.7 M |
| CRM | Salesforce.com Inc | 15.4728 | 179.06 B | -0.8574 | -5.25 | 12.6 M | 194.99 M |
| PFE | Pfizer Inc | 8.7972 | 164.33 B | -0.0789 | -0.89 | 64.75 M | 569.59 M |
| DHR | Danaher Corp | 15.6118 | 163.21 B | -0.0819 | -0.52 | 6.41 M | 100.04 M |
| SCHW | The Charles Schwab Corp | 17.3303 | 158.61 B | -0.4446 | -2.5 | 6.42 M | 111.23 M |
| SONY | Sony Group Corp ADR | 7.9147 | 155.69 B | -0.1559 | -1.93 | 4.2 M | 33.27 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.6191 | 152.85 B | -0.3781 | -4.73 | 267.3 K | 2.04 M |
| TJX | TJX Companies | 6.1878 | 149.57 B | -0.0651 | -1.04 | 17.97 M | 111.22 M |
| T | American Telephone and Telegraph Inc. | 9.592 | 149.42 B | -0.2778 | -2.81 | 24.54 M | 235.37 M |
| ACN | Accenture Plc | 26.8111 | 147.65 B | -0.4601 | -1.69 | 1.85 M | 49.6 M |
| SCCO | Southern Copper Corp | 17.5629 | 143.53 B | -0.2597 | -1.46 | 7.42 M | 130.23 M |
| UL | Unilever Plc ADR | 20.5014 | 142.19 B | -0.1426 | -0.69 | 486 K | 9.96 M |
| CB | Chubb Ltd | 35.8578 | 142.04 B | -0.5697 | -1.56 | 1.61 M | 57.76 M |
| LMT | Lockheed Martin Corp | 63.0642 | 139.55 B | -0.4914 | -0.77 | 1.49 M | 93.95 M |
| ETN | Eaton Corp | 27.32 | 139.49 B | -0.2902 | -1.05 | 4.23 M | 115.59 M |
| BA | Boeing Company | 62.9965 | 135.94 B | -1.428 | -2.22 | 5.7 M | 358.95 M |
| SPGI | S&P Global Inc | 31.5632 | 135.82 B | -0.8978 | -2.77 | 2.38 M | 75.27 M |
| RIO | Rio Tinto Plc ADR | 40.2912 | 135.45 B | -1.7426 | -4.15 | 1.55 M | 62.39 M |
| HDB | Hdfc Bank Ltd ADR | 4.0042 | 132.25 B | -0.1949 | -4.64 | 11.66 M | 46.7 M |
| BTI | British American Tobacco Industries ADR | 13.7978 | 131.15 B | -0.0904 | -0.65 | 169 K | 2.33 M |
| MO | Altria Group | 8.0985 | 129.62 B | -0.0433 | -0.53 | 20.54 M | 166.37 M |
| LOW | Lowe's Companies | 17.199 | 127.62 B | -0.3547 | -2.02 | 15.15 M | 260.52 M |
| PLD | Prologis Inc | 32.5589 | 124.99 B | -0.651 | -1.96 | 572.83 K | 18.65 M |
| MCK | Mckesson Corp | 50.1927 | 124.35 B | -0.4336 | -0.86 | 2.4 M | 120.31 M |
| IBN | Icici Bank Ltd ADR | 6.2365 | 123.47 B | -0.2086 | -3.24 | 16.11 M | 100.49 M |
| MFG | Mizuho Financial Group ADR | 4.5525 | 122.17 B | -0.2058 | -4.33 | 361.3 K | 1.64 M |
| PH | Parker-Hannifin Corp | 61.9163 | 120.81 B | -0.9193 | -1.46 | 1.52 M | 94.07 M |
| BMO | Bank of Montreal | 22.0059 | 120.2 B | -0.1516 | -0.68 | 316.6 K | 6.97 M |
| COF | Capital One Financial Corp | 36.7958 | 116.46 B | -1.4419 | -3.77 | 10.79 M | 397.07 M |
| CVS | CVS Corp | 28.2527 | 114.88 B | -0.2117 | -0.74 | 5.92 M | 167.34 M |
| SO | Southern Company | 16.7897 | 107.66 B | -0.0865 | -0.51 | 4.85 M | 81.49 M |
| CM | Canadian Imperial Bank of Commerce | 12.9405 | 105.36 B | -0.1802 | -1.37 | 851.2 K | 11.01 M |
| GLW | Corning Inc | 17.9975 | 102.94 B | -0.3636 | -1.98 | 14.78 M | 266.05 M |
| DUK | Duke Energy Corp | 24.7219 | 100.26 B | -0.1861 | -0.75 | 1.91 M | 47.31 M |
| ICE | Intercontinental Exchange | 25.7027 | 99.4 B | -0.3721 | -1.43 | 6.17 M | 158.66 M |
| GD | General Dynamics Corp | 61.7075 | 98.11 B | -0.5794 | -0.93 | 1.54 M | 94.92 M |
| MMM | 3M Company | 37.8194 | 96.24 B | -0.7414 | -1.92 | 6.24 M | 235.9 M |
| USB | U.S. Bancorp | 19.2388 | 94.22 B | -0.364 | -1.86 | 9.9 M | 190.54 M |
| UPS | United Parcel Service | 38.3894 | 93.99 B | -0.3938 | -1.02 | 3.34 M | 128.07 M |
| EMR | Emerson Electric Company | 34.9544 | 93.49 B | -0.2809 | -0.8 | 4.07 M | 142.28 M |
| BN | Brookfield Corporation | 5.2998 | 92.96 B | -0.2216 | -4.01 | 11.23 M | 59.53 M |
| TT | Trane Technologies Plc | 20.7457 | 92.82 B | -0.5895 | -2.76 | 5.62 M | 116.59 M |
| PNC | PNC Bank | 40.2004 | 91.67 B | -0.4351 | -1.07 | 2.08 M | 83.75 M |
| KKR | KKR & Co. LP | 7.6509 | 89.77 B | -0.1417 | -1.82 | 3 K | 22.95 K |
| SPG | Simon Property Group | 44.2979 | 88.68 B | -0.6257 | -1.39 | 1.3 M | 57.68 M |
| AMT | American Tower Corp | 32.5362 | 88.02 B | -0.427 | -1.3 | 2.53 M | 82.3 M |
| MSI | Motorola Solutions | 30.2294 | 87.69 B | -1.1698 | -3.73 | 4.59 M | 138.79 M |
| MCO | Moody's Corp | 35.407 | 87.34 B | -1.5082 | -4.09 | 4.6 M | 162.71 M |
| JCI | Johnson Controls Intl | 9.5183 | 86.35 B | -0.1342 | -1.39 | 2.57 M | 24.45 M |
| RCL | Royal Caribbean Cruises Ltd | 24.2495 | 86.12 B | -1.1296 | -4.45 | 4.14 M | 100.36 M |
| ECL | Ecolab Inc | 36.5785 | 85.38 B | -0.3961 | -1.07 | 1.34 M | 48.85 M |
| SHW | Sherwin-Williams Company | 15.721 | 84.89 B | -0.2875 | -1.8 | 3.37 M | 52.96 M |
| NGG | National Grid Transco Plc ADR | 23.0668 | 84.05 B | -0.2256 | -0.97 | 38.2 K | 881.08 K |
| TRV | The Travelers Companies Inc | 32.5899 | 82.61 B | -0.5427 | -1.64 | 3.28 M | 106.76 M |
| ITW | Illinois Tool Works Inc | 34.8959 | 81.49 B | -0.4052 | -1.15 | 2.92 M | 101.74 M |
| CI | Cigna Corp | 35.6713 | 78.29 B | -0.2255 | -0.63 | 4.68 M | 167.08 M |
| NOC | Northrop Grumman Corp | 46.4854 | 78.01 B | -0.7296 | -1.55 | 1.83 M | 85.25 M |
| RSG | Republic Services | 21.8419 | 77.07 B | -0.1815 | -0.82 | 357.1 K | 7.8 M |
| CNI | Canadian National Railway | 20.3746 | 76.63 B | -0.1976 | -0.96 | 2.53 M | 51.64 M |
| SLB | Schlumberger N.V. | 70.0968 | 75.14 B | -0.4699 | -0.67 | 8.42 M | 590.52 M |
| FDX | Fedex Corp | 73.1476 | 74.78 B | -1.018 | -1.37 | 2.59 M | 189.36 M |
| TGT | Target Corporation | 33.7253 | 73.1 B | -0.3914 | -1.15 | 13.7 M | 462.02 M |
| AJG | Arthur J. Gallagher & Company | 15.7831 | 71.1 B | -0.1577 | -0.99 | 468.4 K | 7.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 321.9728 | 7.9 M | -10.4577 | -3.15 | 140 | 45.08 K |
| TXG | Torex Gold Resources Inc | 4.0824 | -0.4979 | -10.87 | 20 K | 81.65 K | |
| TXR | Torex Resources Inc. | 4.0621 | -0.4954 | -10.87 | 2 K | 8.12 K | |
| GAU | Galiano Gold Inc | 3.54 | -0.42 | -10.61 | 189.77 K | 671.8 K | |
| MAI | Mining Americas Inc. | 90.00 | -10.00 | -10 | 180 | 16.2 K | |
| FTU | US Financial 15 Split Corp | 6.1251 | -0.6454 | -9.53 | 4.76 K | 29.17 K | |
| ATX | ATEX Resources Inc. | 33.00 | -3.00 | -8.33 | 640 | 21.12 K | |
| GFP | Greenfirst Forest Products Inc | 7.9532 | -0.7018 | -8.11 | 50.62 K | 402.63 K | |
| XMF-A | M Split Corp | 8.9335 | -0.7618 | -7.86 | 2.38 K | 21.29 K | |
| SNDY | Sunday Lake Gold Corp. | 7.20 | -0.60 | -7.69 | 13.46 K | 96.95 K | |
| PIF | Polaris Infrastructure Inc | 1027.0863 | -76.7915 | -6.96 | 29 | 29.79 K | |
| LGO | Largo Resources Ltd | 54.00 | -4.00 | -6.9 | 2.08 K | 112.1 K | |
| ESM | Euro Sun Mining Inc | 7.8105 | -0.5449 | -6.52 | 27.26 K | 212.89 K | |
| ALS | Altius Minerals Corp | 12.8069 | -0.8855 | -6.47 | 136.77 K | 1.75 M | |
| DRX | Adf Group Inc Sv | 3.8674 | -0.2635 | -6.38 | 170.8 K | 660.55 K | |
| USA | Americas Silver Corp | 37.50 | -2.40 | -6.02 | 14.87 K | 557.51 K | |
| ET | Evertz Technologies Ltd | 4.2997 | -0.2576 | -5.65 | 59.3 K | 254.97 K | |
| TVA-B | TVA Group Inc | 15.1993 | -0.8439 | -5.26 | 280 | 4.26 K | |
| CIGI | Colliers International Group Inc | 9.6932 | -0.5139 | -5.03 | 128.2 K | 1.24 M | |
| OTEX | Open Text Corp | 6.8874 | -0.3607 | -4.98 | 1.18 M | 8.1 M | |
| GIL | Gildan Activewear Inc | 11.0243 | -0.5473 | -4.73 | 1.7 M | 18.71 M | |
| TPX-B | Molson Coors Canada Inc | 36.1902 | -1.7519 | -4.62 | 1.25 K | 45.31 K | |
| RVX | Resverlogix Corp | 10.0711 | -0.4622 | -4.39 | 48.21 K | 485.5 K | |
| FM | First Quantum Minerals Ltd | 15.1391 | -0.6863 | -4.34 | 4.36 M | 65.98 M | |
| TCL-A | Transcontinental Inc | 7.3305 | -0.2981 | -3.91 | 62.02 K | 454.62 K | |
| BN | Brookfield Corporation | 5.903 | -0.2376 | -3.87 | 3.43 M | 20.24 M | |
| SDE | Spartan Delta Corp | 90.2445 | -3.471 | -3.7 | 298 | 26.89 K | |
| RCH | Richelieu Hardware Ltd | 5.2342 | -0.1998 | -3.68 | 17.36 K | 90.87 K | |
| BCE | BCE Inc | 13.7592 | -0.5224 | -3.66 | 8.67 M | 119.33 M | |
| GIB-A | CGI Inc | 10.4843 | -0.3963 | -3.64 | 3.06 M | 32.12 M | |
| LB | Laurentian Bank | 16.9996 | -0.6331 | -3.59 | 84.14 K | 1.43 M | |
| CGY | Calian Group Ltd | 5.9429 | -0.2131 | -3.46 | 2.55 K | 15.15 K | |
| HBM | Hudbay Minerals Inc | 16.9814 | -0.6059 | -3.45 | 1.56 M | 26.43 M | |
| BCE-PG | Bce Inc Pref G | 9.4681 | -0.3103 | -3.17 | 1.1 K | 10.41 K | |
| CCA | Cogeco Communications Inc | 23.8548 | -0.754 | -3.06 | 91.81 K | 2.19 M | |
| LNF | Leons Furniture | 6.1677 | -0.1936 | -3.04 | 14.29 K | 88.12 K | |
| MARI | Marimaca Copper Corp | 34.00 | -1.00 | -2.86 | 2.75 K | 93.43 K | |
| NPI | Northland Power Inc | 3.6944 | -0.106 | -2.79 | 122.39 K | 452.15 K | |
| TCW | Trican Well | 12.7324 | -0.3623 | -2.77 | 530.04 K | 6.75 M | |
| EMP-A | Empire Company Limited | 9.1778 | -0.2611 | -2.77 | 69 K | 633.27 K | |
| VGZ | Vista Gold Corp | 3.55 | -0.10 | -2.74 | 46.34 K | 164.52 K | |
| DXT | Dexterra Group Inc | 7.4704 | -0.2101 | -2.74 | 5.2 K | 38.85 K | |
| BHC | Bausch Health Companies Inc | 10.1456 | -0.2822 | -2.71 | 667.87 K | 6.78 M | |
| MX | Methanex Corp | 17.2982 | -0.4758 | -2.68 | 508.86 K | 8.8 M | |
| CSH-UN | Chartwell Retirement Residences | 3.4489 | -0.0948 | -2.68 | 284.85 K | 982.43 K | |
| SFD | Nxt Energy Solutions Inc | 3.36 | -0.09 | -2.61 | 18.1 K | 60.82 K | |
| RCI-B | Rogers Communications Inc | 22.2007 | -0.5905 | -2.59 | 1.74 M | 38.72 M | |
| GDL | Goodfellow Inc | 3.3206 | -0.0852 | -2.5 | 2.4 K | 7.97 K | |
| NOA | North American Construction Group Ltd | 14.582 | -0.3686 | -2.47 | 8.9 K | 129.78 K | |
| BCE-PR | BCE Inc Pref R | 9.1031 | -0.2172 | -2.33 | 2.75 K | 25.03 K | |
| X | TMX Group Ltd | 5.1857 | -0.1217 | -2.29 | 3.4 M | 17.65 M | |
| CM | Canadian Imperial Bank of Commerce | 14.9408 | -0.348 | -2.28 | 3.06 M | 45.73 M | |
| ACQ | Autocanada Inc | 3.9746 | -0.0925 | -2.27 | 3.2 K | 12.72 K | |
| EVT | Economic Investment | 3.8948 | -0.0892 | -2.24 | 4 K | 15.58 K | |
| BB | Blackberry Ltd | 137.22 | -3.09 | -2.2 | 1.86 M | 254.75 M | |
| AGF-B | AGF Management Limited | 7.1231 | -0.1571 | -2.16 | 147.06 K | 1.05 M | |
| NWC | The North West Company Inc | 7.5021 | -0.1547 | -2.02 | 72.11 K | 540.97 K | |
| BMO | Bank of Montreal | 21.1356 | -0.4316 | -2 | 2.12 M | 44.72 M | |
| TRI | Thomson Reuters Corp | 21.9166 | -0.4405 | -1.97 | 1.41 M | 30.92 M | |
| MTL | Mullen Group Ltd | 9.0976 | -0.1739 | -1.88 | 397.5 K | 3.62 M | |
| CLS | Celestica Inc Sv | 9.50 | -0.18 | -1.86 | 595 K | 5.65 M | |
| GWO | Great-West Lifeco Inc | 13.1859 | -0.2466 | -1.84 | 428.22 K | 5.65 M | |
| RCI-A | Rogers Communications Inc | 25.2678 | -0.4717 | -1.83 | 1.42 K | 35.88 K | |
| ATRL | Atkinsrealis Group Inc | 45.1378 | -0.8411 | -1.83 | 508.45 K | 22.95 M | |
| MRC | Morguard Corp | 31.4482 | -0.567 | -1.77 | 1.9 K | 59.75 K | |
| DIAM | Star Diamond Corp | 3.50 | -0.06 | -1.69 | 283.9 K | 993.65 K | |
| TRZ | Transat At Inc | 21.2641 | -0.3631 | -1.68 | 41.64 K | 885.44 K | |
| DSG | Descartes Sys | 3.54 | -0.06 | -1.67 | 35.76 K | 126.58 K | |
| OCG | Outcrop Silver & Gold Corp | 5.90 | -0.10 | -1.67 | 1.55 K | 9.15 K | |
| FFH | Fairfax Financial Holdings Ltd | 197.5328 | -3.3164 | -1.65 | 72.3 K | 14.28 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.6295 | -0.0609 | -1.65 | 150 | 544.42 | |
| PGIC | Premium Global Income Split Corp | 142.7277 | -2.3942 | -1.65 | 489 | 69.79 K | |
| SLF | Sun Life Financial Inc | 21.6241 | -0.3555 | -1.62 | 2.05 M | 44.24 M | |
| POW | Power Corp of Canada Sv | 13.5699 | -0.2211 | -1.6 | 598.46 K | 8.12 M | |
| LIF | Labrador Iron Ore Royalty Corp | 6.2339 | -0.0991 | -1.56 | 51.97 K | 323.98 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.9963 | -0.142 | -1.55 | 265.84 K | 2.39 M | |
| PBH | Premium Brands Holdings Corp | 5.5987 | -0.0878 | -1.54 | 8.79 K | 49.19 K | |
| SJ | Stella Jones Inc | 6.6859 | -0.1033 | -1.52 | 68.4 K | 457.32 K | |
| IFC | Intact Financial Corp | 24.7877 | -0.3712 | -1.48 | 119.9 K | 2.97 M | |
| IAG | IA Financial Corp Inc | 20.8019 | -0.3086 | -1.46 | 147.7 K | 3.07 M | |
| ACO-X | ATCO Ltd | 14.9622 | -0.2215 | -1.46 | 69.29 K | 1.04 M | |
| SAP | Saputo Inc | 9.0865 | -0.1339 | -1.45 | 583.4 K | 5.3 M | |
| MRU | Metro Inc | 6.8097 | -0.098 | -1.42 | 583.86 K | 3.98 M | |
| CKI | Clarke Inc | 3.4649 | -0.0498 | -1.42 | 52.2 K | 180.87 K | |
| CFW | Calfrac Well Services Ltd | 661.00 | -9.50 | -1.42 | 8.54 K | 5.64 M | |
| AIM | Aimia Inc | 14.5188 | -0.1987 | -1.35 | 486 K | 7.06 M | |
| WN-PC | George Weston Ser 3 Prf | 6.9057 | -0.0933 | -1.33 | 8.09 K | 55.88 K | |
| QBR-A | Quebecor Inc | 6.5706 | -0.0876 | -1.32 | 100 | 657.06 | |
| TKO | Taseko Mines Ltd | 5.32 | -0.07 | -1.3 | 169.4 K | 901.21 K | |
| DPM | Dundee Precious Metals Inc | 6.0574 | -0.0789 | -1.29 | 18.88 K | 114.38 K | |
| TD | Toronto-Dominion Bank | 16.7067 | -0.2154 | -1.27 | 5.65 M | 94.41 M | |
| CAS | Cascades Inc | 4.1029 | -0.0521 | -1.25 | 264.04 K | 1.08 M | |
| HPS-A | Hammond Power Solutions Inc | 7.659 | -0.0969 | -1.25 | 5.45 K | 41.74 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.2825 | -0.092 | -1.25 | 353.83 K | 2.58 M | |
| CNR | Canadian National Railway Co. | 20.1882 | -0.2408 | -1.18 | 2.86 M | 57.68 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.286 | -0.0377 | -1.13 | 220.55 K | 724.72 K | |
| BCE-PZ | Bce Inc Pref Z | 8.7677 | -0.0988 | -1.11 | 1.22 K | 10.72 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.5439 | -0.26 | -1.09 | 62.54 K | 1.47 M | |
| MFC | Manulife Fin | 18.192 | -0.1998 | -1.09 | 2.93 M | 53.31 M | |
| GRT-UN | Granite Real Estate Investment Trust | 10.9862 | -0.1186 | -1.07 | 28.49 K | 312.95 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5689 | 252.53 B | -0.1144 | -3.11 | 100 | 356.89 |
| GAMI | GAMCO Investors Inc | 19.0073 | 536.94 M | -0.3796 | -1.96 | 81.71 K | 1.55 M |
| NTPIF | Nam Tai Property Inc. | 10.47 | 262.33 M | -0.20 | -1.87 | 129.94 K | 1.36 M |
| HSTC | HST Global Inc | 112.50 | 209.33 M | -18.75 | -14.29 | 95.98 K | 10.8 M |
| FCCN | Spectral Cap Corp | 405000.00 | 177.18 M | -18000.00 | -4.26 | 1 | 405 K |
| GGII | Green Globe International Inc | 3.80 | 6.66 M | -0.20 | -5 | 2.18 K | 8.28 K |
| ITRO | Itronics Inc | 5.20 | 2.87 M | -0.10 | -1.89 | 28.25 K | 146.91 K |
| CBDL | CBD Life Sciences Inc | 250000.00 | 1.22 M | -62500.00 | -20 | 132 K | 33 B |
| SEII | Sharing Economy International Inc | 33000.0313 | 645.17 K | -3000.0039 | -8.33 | 24 | 792 K |
| CBDD | CBD of Denver Inc | 3.40 | 555.15 K | -0.30 | -8.11 | 2.46 K | 8.37 K |
| KUBR | Kuber Resources Corporation | 80.00 | 126.05 K | -20.00 | -20 | 1 | 80 |
| REDFY | Rediff.com India Limited | 8.69 | 97.36 K | -0.15 | -1.7 | 35.25 K | 306.31 K |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | -1.20 | -3.23 | 175 | 6.3 K |
| XLWH | Xinliwang International Holdings Company Ltd | 2500.00 | 21.84 K | -400.00 | -13.79 | 2 | 5 K |
| WNBD | Winning Brands Corporation | 7.50 | 20.99 K | -0.45 | -5.66 | 3.59 K | 26.9 K |
| CDVIQ | Cal Dive International Inc | 13.97 | 9.86 K | -0.13 | -0.92 | 346.78 K | 4.84 M |
| CGNH | CardioGenics Holdings Inc | 6.30 | 9.61 K | -0.10 | -1.56 | 9.29 K | 58.56 K |
| CBRI | CMTSU Liquidation Inc | 6.72 | 8.16 K | -0.06 | -0.88 | 482.26 K | 3.24 M |
| CGIP | Celadon Group Inc | 10.6789 | 5.66 K | -0.2609 | -2.38 | 127.92 K | 1.37 M |
| SIMPQ | Simply Inc | 260.00 | 1.55 K | -7.50 | -2.8 | 102 | 26.52 K |
| CYRNQ | CYRNQ | 76.00 | 799 | -2.80 | -3.55 | 1.31 K | 99.94 K |
| SPDC | Speed Commerce Inc | 25.92 | 603 | -0.48 | -1.82 | 10.56 K | 273.66 K |
| PRXIQ | Premier Exhibitions Inc | 48.30 | 491 | -1.20 | -2.42 | 22.02 K | 1.06 M |
| YVRLF | Liquid Media Group Ltd. | 64.00 | 482 | -12.00 | -15.79 | 3.06 K | 196.03 K |
| SYNE | Synthesis Energy Systems Inc | 552.96 | 157 | -3.84 | -0.69 | 1.22 K | 672.95 K |
| PARD | Poniard Pharmaceuticals Inc | 138.00 | 149 | -6.40 | -4.43 | 1.31 K | 181.33 K |
| GMEV | GME Innotainment Inc | 44.00 | -37.00 | -45.68 | 10 | 440 | |
| FRTD | Fortitude Group Inc | 334.0909 | -238.6364 | -41.67 | 200 | 66.82 K | |
| GLCO | Global Links Corp | 5.00 | -2.00 | -28.57 | 4.75 K | 23.77 K | |
| UCSO | United Consortium Ltd | 800.00 | -300.00 | -27.27 | 22 K | 17.6 M | |
| PMMEF | Premium Exploration Inc | 3.471 | -0.484 | -12.24 | 3 K | 10.41 K | |
| HBRM | Herborium Group Inc | 20.00 | -2.00 | -9.09 | 5 | 100 | |
| HDYNQ | Hyperdynamics Corporation | 17.52 | -1.60 | -8.37 | 57.37 K | 1.01 M | |
| TXCCQ | TranSwitch Corporation | 5.9639 | -0.3975 | -6.25 | 9.34 K | 55.72 K | |
| IZNN | IZON Network Inc | 89.25 | -4.25 | -4.55 | 150 | 13.39 K | |
| IDGC | ID Global Corporation | 21.76 | -0.512 | -2.3 | 2.22 K | 48.29 K | |
| ESINQ | ITT Educational Services Inc | 68.44 | -1.59 | -2.27 | 2.38 M | 163.21 M | |
| HOKUQ | Hoku Corporation | 8.35 | -0.14 | -1.65 | 305.4 K | 2.55 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CATX | Catalyst One Exploration Corp. | 31.20 | -9.60 | -23.53 | 83 | 2.59 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | -3.75 | -11.11 | 217 | 6.51 K | |
| BRON | Bronco Resources Corp. | 56.00 | -6.00 | -9.68 | 13 | 728 | |
| BCU | Bell Copper Corporation | 3.40 | -0.35 | -9.33 | 4 K | 13.6 K | |
| REVX | Rev Exploration Corp. | 21.00 | -2.00 | -8.7 | 104 | 2.18 K | |
| FTUR | Future Fuels Inc. | 34.00 | -3.00 | -8.11 | 9.5 K | 323 K | |
| CNS | Contagious Gaming Inc | 23.40 | -1.80 | -7.14 | 111 | 2.6 K | |
| GR | Great Atlantic Resources Corp | 26.00 | -2.00 | -7.14 | 483 | 12.56 K | |
| NCP | Nickel Creek Platinum Corp. | 130.00 | -10.00 | -7.14 | 90 | 11.7 K | |
| INTR | Intrepid Metals Corp. | 208.00 | -16.00 | -7.14 | 13 | 2.7 K | |
| FMN | Fidelity Minerals Corp | 97.5001 | -7.50 | -7.14 | 6 | 585 | |
| LOD | Lode Gold Resources Inc. | 50.40 | -3.60 | -6.67 | 89 | 4.49 K | |
| PLY | Playfair Mining Ltd | 9.00 | -0.60 | -6.25 | 2.75 K | 24.78 K | |
| DLTA | Delta Resources Limited | 4.50 | -0.30 | -6.25 | 5.1 K | 22.95 K | |
| GCOM | Green Shift Commodities Ltd. | 15.00 | -1.00 | -6.25 | 2.59 K | 38.85 K | |
| CPAU | CopAur Minerals Inc | 320.00 | -20.00 | -5.88 | 41 | 13.12 K | |
| GORO | Goldgroup Mining Inc. | 38.76 | -2.28 | -5.56 | 19 | 736.44 | |
| KRY | Koryx Copper Inc. | 570.00 | -30.00 | -5 | 30 | 17.1 K | |
| WINS | Winshear Gold Corp | 29.9703 | -1.4801 | -4.71 | 1.87 K | 55.98 K | |
| ILI | Infinite Ore Corp | 9.20 | -0.40 | -4.17 | 3.55 K | 32.66 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.20 | -3.7 | 367.5 K | 1.91 M | |
| MQM | Metalquest Mining Inc. | 5.0625 | -0.1875 | -3.57 | 1.79 K | 9.05 K | |
| EGT | Eguana Technologies Inc | 28.00 | -1.00 | -3.45 | 1.65 K | 46.2 K | |
| ROAR | Lion Rock Resources Inc. | 28.00 | -1.00 | -3.45 | 240 | 6.72 K | |
| LA | Los Andes Copper Ltd | 5.70 | -0.20 | -3.39 | 26.4 K | 150.48 K | |
| NSE | New Stratus Energy Inc | 4.3243 | -0.1352 | -3.03 | 370 | 1.6 K | |
| PUMA | Puma Exploration Inc | 33.00 | -1.00 | -2.94 | 500 | 16.5 K | |
| BKM | Pacific Booker Minerals Inc | 8.15 | -0.24 | -2.86 | 2.5 K | 20.37 K | |
| URZ | Urz Energy Corp | 195.00 | -5.00 | -2.5 | 9 | 1.75 K | |
| GBU | Gabriel Resources Ltd | 24.90 | -0.60 | -2.35 | 217.32 K | 5.41 M | |
| CAMB | Cambria Gold Mines Inc. | 42.00 | -1.00 | -2.33 | 36.5 K | 1.53 M | |
| MRZL | Mont Royal Resources Limited. | 20.0466 | -0.4662 | -2.27 | 17.31 K | 347.01 K | |
| NBY | Niobay Metals Inc | 4.90 | -0.10 | -2 | 185.57 K | 909.28 K | |
| BM | BC Moly Ltd. | 5.30 | -0.10 | -1.85 | 2.75 K | 14.58 K | |
| SILV | Silver Valley Metals Corp. | 14.31 | -0.27 | -1.85 | 42 K | 601.02 K | |
| AIR | Clean Air Metals Inc | 5.50 | -0.10 | -1.79 | 508 | 2.79 K | |
| BQE | BQE Water Inc | 369.00 | -6.00 | -1.6 | 23.87 K | 8.81 M | |
| CTA | Centaurus Energy Inc | 320.00 | -5.00 | -1.54 | 69 | 22.08 K | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.1389 | -1.23 | 4.3 K | 47.78 K | |
| GRDM | Grid Metals Corp | 4.65 | -0.05 | -1.06 | 772 | 3.59 K | |
| EGM | EnGold Mines Ltd | 12.3407 | -0.0921 | -0.74 | 8.01 K | 98.85 K | |
| RET-A | Reitmans (Canada) Limited | 10.3603 | -0.0566 | -0.54 | 57.97 K | 600.55 K |