Loser Valuations for 31 July 2008 from 00:00:00 until 23:59:59
Loser Valuations for 31 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 35.0419 | 60.13 B | -1.06 | -2.94 | 542.3 K | 19 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.8362 | 3.74 B | -0.5692 | -3.69 | 72.47 K | 1.08 M |
| NOG | Northern Oil and Gas | 75.1198 | 2.64 B | -1.8618 | -2.42 | 16.18 K | 1.22 M |
| DNN | Denison Mines Corp | 4.6522 | 1.89 B | -0.0757 | -1.6 | 257.68 K | 1.2 M |
| TMP | Tompkinstrustco | 22.1004 | 1.44 B | -0.6985 | -3.06 | 31.79 K | 702.57 K |
| REPX | Riley Exploration Permian Inc | 160.276 | 976.66 M | -7.4983 | -4.47 | 7.13 K | 1.14 M |
| JOB | General Employment Enterprises | 6.30 | 722.86 M | -0.50 | -7.35 | 2.19 K | 13.77 K |
| OBE | Obsidian Energy Ltd | 109.3799 | 640.19 M | -1.5683 | -1.41 | 249.56 K | 27.3 M |
| CMCL | Caledonia Mining Cp | 3.54 | 389.8 M | -0.0505 | -1.41 | 1.93 K | 6.81 K |
| VGZ | Vista Gold Corp | 3.60 | 379.76 M | -0.0399 | -1.1 | 84.96 K | 305.86 K |
| GTE | Gran Tierra Energy Inc | 50.70 | 339.29 M | -2.40 | -4.52 | 155.95 K | 7.91 M |
| NAK | Northern Dynasty Minerals | 7.19 | 339.25 M | -0.12 | -1.64 | 83.84 K | 602.84 K |
| IDR | Idaho Strategic Resources | 5.46 | 299.75 M | -0.14 | -2.5 | 314 | 1.71 K |
| FRD | Friedman Industries Inc | 4.6253 | 275.24 M | -0.0699 | -1.49 | 6.5 K | 30.06 K |
| GENC | Gencor Industries IN | 7.3533 | 258.27 M | -0.3334 | -4.34 | 26.16 K | 192.33 K |
| BKTI | Bk Technologies Inc | 5.8602 | 252.1 M | -0.3189 | -5.16 | 1.89 K | 11.1 K |
| PLX | Protalix Biotherapeutics | 26.30 | 238.49 M | -1.20 | -4.36 | 6.77 K | 177.95 K |
| NEN | New England Realty Associates | 14.0609 | 159.52 M | -0.1229 | -0.87 | 2.1 K | 29.53 K |
| PLG | Platinum Group Metals Ltd | 285.00 | 136.84 M | -3.00 | -1.04 | 107 | 30.5 K |
| SIF | Sifco Industries | 8.1805 | 126.01 M | -0.1702 | -2.04 | 8.8 K | 71.99 K |
| OPHC | Optimumbank Hlds | 1083.09 | 113.17 M | -57.8865 | -5.07 | 1 | 1.08 K |
| STXS | Stereotaxis Inc | 67.0048 | 85.17 M | -1.1261 | -1.65 | 29.74 K | 1.99 M |
| WYY | Widepoint Corp | 8.40 | 60.29 M | -0.197 | -2.29 | 100 | 840 |
| DIT | Amcon Distributing Company | 20.7429 | 58.48 M | -0.3149 | -1.5 | 200 | 4.15 K |
| WWR | Westwater Resources | 17160.00 | 49.75 M | -780.00 | -4.35 | 77 | 1.32 M |
| FSP | Franklin Street Properties | 4.571 | 43.84 M | -0.0559 | -1.21 | 225.4 K | 1.03 M |
| AGIG | AGIG | 1076.0586 | 36 M | -10.8207 | -1 | 539 | 580 K |
| MXC | Mexco Energy Corp | 27.6194 | 23.15 M | -0.7268 | -2.56 | 9.8 K | 270.67 K |
| CVM | Cel-Sci Corp | 4275.00 | 20.93 M | -300.00 | -6.56 | 22 | 94.05 K |
| INUV | Inuvo Inc | 37.00 | 6.35 M | -2.00 | -5.13 | 4.68 K | 173.09 K |
| DSS | Document Security Systems | 10511.0986 | 4.89 M | -228.5029 | -2.13 | 10 | 105.11 K |
| PW | Power REIT | 7.5065 | 2.45 M | -0.4362 | -5.49 | 1.4 K | 10.51 K |
| ITP | IT Tech Packaging Inc | 4.6665 | 978.9 K | -1.1666 | -20 | 235 | 1.1 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 124.08 | 621.72 B | -2.69 | -2.12 | 280.83 K | 34.85 M |
| BZ | Brent Crude | 123.98 | -3.12 | -2.45 | 103.41 K | 12.82 M | |
| HO | Heating Oil | 3.4387 | -0.0816 | -2.32 | 8.69 K | 29.88 K | |
| CL | Crude Oil | 124.08 | -2.69 | -2.12 | 280.83 K | 34.85 M | |
| GC | Gold | 909.00 | -4.90 | -0.54 | 1.83 K | 1.67 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.7626 | 5.16 T | -0.0279 | -0.58 | 637.5 M | 3.04 B |
| MSFT | Microsoft Corporation | 18.5201 | 3.88 T | -0.3672 | -1.94 | 60.46 M | 1.12 B |
| GOOGL | Alphabet Inc Class A | 11.7584 | 3.67 T | -0.2222 | -1.85 | 114.49 M | 1.35 B |
| GOOG | Alphabet Inc Class C | 11.7034 | 3.63 T | -0.2211 | -1.85 | 115.03 M | 1.35 B |
| AMZN | Amazon.com Inc | 3.817 | 2.89 T | -0.0935 | -2.39 | 106.03 M | 404.7 M |
| ASML | ASML Holding N.V. ADR | 20.9631 | 577.02 B | -0.6807 | -3.15 | 3.35 M | 70.14 M |
| COST | Costco Wholesale | 43.5545 | 483.99 B | -0.2224 | -0.51 | 6.71 M | 292.36 M |
| CSCO | Cisco Systems Inc | 14.1528 | 402.18 B | -0.1159 | -0.81 | 56.59 M | 800.93 M |
| LIN | Linde Plc | 66.6761 | 239.87 B | -0.6331 | -0.94 | 1.58 M | 105.14 M |
| ADI | Analog Devices | 19.9446 | 198.33 B | -0.1046 | -0.52 | 4.13 M | 82.46 M |
| PEP | Pepsico Inc | 39.0523 | 193.86 B | -0.2054 | -0.52 | 7.32 M | 285.77 M |
| VZ | Verizon Communications Inc | 12.6157 | 192.93 B | -0.1112 | -0.87 | 21.79 M | 274.91 M |
| QCOM | Qualcomm Inc | 35.8711 | 189.54 B | -0.1944 | -0.54 | 21.97 M | 787.95 M |
| TMUS | T-Mobile US | 26.496 | 181.17 B | -0.3665 | -1.36 | 522.45 K | 13.84 M |
| ISRG | Intuitive Surg Inc | 34.5877 | 155.4 B | -0.1745 | -0.5 | 4.73 M | 163.5 M |
| WDC | Western Digital Cp | 17.3036 | 116.49 B | -0.1143 | -0.66 | 8.07 M | 139.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.3222 | 116.12 B | -0.7234 | -4.01 | 2.79 M | 48.4 M |
| CME | CME Group Inc | 35.9732 | 112.93 B | -1.3145 | -3.53 | 3.35 M | 120.58 M |
| MAR | Marriot International | 20.7047 | 109.35 B | -0.5674 | -2.67 | 4.04 M | 83.66 M |
| EQIX | Equinix Inc | 60.1354 | 106.19 B | -2.04 | -3.28 | 1.59 M | 95.37 M |
| CSX | CSX Corp | 5.4793 | 97.07 B | -0.0875 | -1.57 | 57.62 M | 315.72 M |
| CTAS | Cintas Corp | 5.5775 | 90.34 B | -0.0666 | -1.18 | 5.45 M | 30.38 M |
| SNPS | Synopsys Inc | 24.02 | 88.67 B | -0.29 | -1.19 | 891.64 K | 21.42 M |
| MDLZ | Mondelez Intl Inc | 20.1922 | 84.25 B | -0.1206 | -0.59 | 70.93 M | 1.43 B |
| ROST | Ross Stores Inc | 7.9244 | 76.1 B | -0.1232 | -1.53 | 12.55 M | 99.44 M |
| HON | Honeywell International Inc. Common Stock | 30.4781 | 70.82 B | -0.9532 | -3.03 | 6.94 M | 211.39 M |
| MPWR | Monolithic Power Sys | 18.5836 | 70.59 B | -0.4699 | -2.47 | 616.2 K | 11.45 M |
| AEP | American Electric Power Company | 19.577 | 70.19 B | -0.3221 | -1.62 | 2.27 M | 44.48 M |
| KMB | Kimberly-Clark Corp | 37.4665 | 65.78 B | -0.3304 | -0.87 | 2.92 M | 109.4 M |
| FAST | Fastenal Company | 3.9176 | 63.73 B | -0.0859 | -2.15 | 20.24 M | 79.3 M |
| NDAQ | Nasdaq Inc | 7.2808 | 60.73 B | -0.0917 | -1.24 | 5.89 M | 42.85 M |
| PCAR | Paccar Inc | 15.5696 | 55.98 B | -0.174 | -1.11 | 5.52 M | 85.87 M |
| ADSK | Autodesk Inc | 31.89 | 54.23 B | -0.86 | -2.63 | 8.16 M | 260.35 M |
| EBAY | Ebay Inc | 9.3962 | 52.74 B | -0.1195 | -1.26 | 28.56 M | 268.4 M |
| XEL | XCEL Energy Inc | 10.6748 | 52.31 B | -0.1543 | -1.42 | 3.77 M | 40.22 M |
| FITB | Fifth Third Bancorp | 8.4468 | 48.71 B | -0.1633 | -1.9 | 11.88 M | 100.34 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.7382 | 48.52 B | -1.5036 | -3.56 | 4.21 M | 171.62 M |
| ROP | Roper Industries | 55.068 | 47.33 B | -1.0531 | -1.88 | 915.75 K | 50.43 M |
| EXC | Exelon Corp | 27.8834 | 47.22 B | -0.5179 | -1.82 | 6.45 M | 179.71 M |
| COHR | Coherent Inc | 18.1107 | 45.71 B | -0.1789 | -0.98 | 412.6 K | 7.47 M |
| TTWO | Take-Two Interactive Software | 22.7985 | 42.44 B | -0.3599 | -1.55 | 1.04 M | 23.81 M |
| TER | Teradyne Inc | 8.6215 | 41.18 B | -0.0552 | -0.64 | 4.31 M | 37.12 M |
| BIIB | Biogen Inc | 69.76 | 37.03 B | -1.51 | -2.12 | 8.8 M | 613.58 M |
| ESLT | Elbit Systems Ltd | 38.3978 | 33.89 B | -0.7839 | -2 | 17.9 K | 687.32 K |
| STLD | Steel Dynamics Inc | 21.1178 | 33.72 B | -1.2399 | -5.55 | 5.31 M | 112.21 M |
| MCHP | Microchip Technology | 9.5659 | 33.71 B | -0.0839 | -0.87 | 4.66 M | 44.57 M |
| FISV | Fiserv Inc | 11.4457 | 32.72 B | -0.4332 | -3.65 | 11.3 M | 129.39 M |
| NTRS | Northern Trust Corp | 50.1515 | 32.18 B | -0.2951 | -0.58 | 2.53 M | 126.81 M |
| HBAN | Huntington Bcshs | 3.8774 | 31.7 B | -0.0829 | -2.09 | 12.19 M | 47.27 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.8821 | 29.98 B | -0.0874 | -1.1 | 4.73 M | 37.27 M |
| FLEX | Flextronics Intl Ltd | 6.4954 | 28.86 B | -0.1382 | -2.08 | 7.87 M | 51.1 M |
| VRSN | Verisign Inc | 27.2909 | 28.03 B | -0.7296 | -2.6 | 4.95 M | 134.98 M |
| ULTA | Ulta Beauty Inc | 9.3257 | 27.83 B | -1.4834 | -13.72 | 620.8 K | 5.79 M |
| TCOM | Trip.com Group Ltd ADR | 11.218 | 27.21 B | -0.3607 | -3.12 | 4.68 M | 52.48 M |
| BIDU | Baidu Inc ADR | 34.715 | 26.43 B | -0.309 | -0.88 | 18.48 M | 641.67 M |
| CASY | Casey's General Stor | 21.0266 | 26.12 B | -0.2137 | -1.01 | 306.05 K | 6.44 M |
| FCNCA | First Citizens Bancs | 129.9433 | 25.76 B | -2.7458 | -2.07 | 10.8 K | 1.4 M |
| AXON | Axon Enterprise Inc | 5.04 | 25.01 B | -0.09 | -1.75 | 831 K | 4.19 M |
| PFG | Principal Financial Group Inc | 23.88 | 23.99 B | -0.146 | -0.61 | 2.18 M | 52.06 M |
| ENTG | Entegris Inc | 6.0607 | 23.41 B | -0.2968 | -4.67 | 1.94 M | 11.78 M |
| TROW | T Rowe Price Group | 33.2665 | 23.09 B | -0.2279 | -0.68 | 2.38 M | 79.14 M |
| PTC | Ptc Inc | 19.37 | 21.32 B | -0.23 | -1.17 | 1.32 M | 25.61 M |
| WWD | Woodward Inc | 39.5207 | 19.6 B | -1.1329 | -2.79 | 604.19 K | 23.88 M |
| LNT | Alliant Energy Corp | 8.5755 | 18.95 B | -0.0666 | -0.77 | 1.24 M | 10.59 M |
| NDSN | Nordson Corp | 28.8849 | 18.19 B | -1.3653 | -4.51 | 744.2 K | 21.5 M |
| FFIV | F5 Networks Inc | 29.15 | 18.05 B | -0.36 | -1.22 | 1.19 M | 34.62 M |
| EWBC | East West Bancorp | 8.4555 | 17.97 B | -0.0852 | -1 | 1.22 M | 10.33 M |
| TSEM | Tower Semiconductor | 10.50 | 17.92 B | -0.60 | -5.41 | 1.19 K | 12.53 K |
| HST | Host Marriott Financial Trust | 7.267 | 17.73 B | -0.0998 | -1.35 | 7.16 M | 52.05 M |
| HAS | Hasbro Inc | 22.1302 | 16.99 B | -0.5201 | -2.3 | 2.85 M | 63.04 M |
| APA | Apa Corp | 81.106 | 16.2 B | -3.1743 | -3.77 | 7.25 M | 588.41 M |
| NWS | News Cp Cl B | 12.8267 | 15.69 B | -0.079 | -0.61 | 6.23 M | 79.95 M |
| CHRW | C.H. Robinson Ww | 32.4636 | 15.58 B | -0.2559 | -0.78 | 2.07 M | 67.32 M |
| PAAS | Pan Amer Silver Corp | 23.7886 | 15.55 B | -0.146 | -0.61 | 902.7 K | 21.47 M |
| JAZZ | Jazz Pharma Plc | 6.74 | 15.43 B | -0.63 | -8.55 | 71.4 K | 481.24 K |
| LECO | Lincoln Elec Hld | 29.2372 | 15.41 B | -0.5822 | -1.95 | 735.8 K | 21.51 M |
| CHKP | Check Point Software | 22.83 | 15.06 B | -0.38 | -1.64 | 2.65 M | 60.5 M |
| ICLR | Icon Plc | 40.17 | 15.02 B | -0.48 | -1.18 | 277.89 K | 11.16 M |
| PNFP | Pinnacle Finl Ptnrs | 22.0507 | 15.01 B | -0.3499 | -1.56 | 92.13 K | 2.03 M |
| MKSI | Mks Instruments Inc | 16.8903 | 14.98 B | -0.2869 | -1.67 | 600.9 K | 10.15 M |
| LOGI | Logitech Int S.A. | 18.1803 | 14.27 B | -0.4921 | -2.64 | 935.51 K | 17.01 M |
| ERIE | Erie Indemnity Company | 25.8275 | 14.12 B | -0.8511 | -3.19 | 143.8 K | 3.71 M |
| SEIC | Sei Investments Company | 18.2646 | 12.92 B | -0.3965 | -2.12 | 1.43 M | 26.04 M |
| TRMB | Trimble Navigation | 16.60 | 12.8 B | -0.27 | -1.6 | 2.49 M | 41.29 M |
| AKAM | Akamai Technologies | 23.34 | 12.44 B | -7.91 | -25.31 | 46.29 M | 1.08 B |
| JKHY | Jack Henry & Assoc | 17.0644 | 12.34 B | -0.3003 | -1.73 | 663.2 K | 11.32 M |
| LULU | Lululemon Athletica | 11.10 | 12.1 B | -0.45 | -3.9 | 4.23 M | 46.93 M |
| ALGN | Align Technology | 10.01 | 11.77 B | -0.16 | -1.57 | 1.87 M | 18.72 M |
| FDS | FactSet Research Systems Inc | 47.0528 | 11.7 B | -0.6935 | -1.45 | 309.86 K | 14.58 M |
| UHAL | A M E R C O | 4.1476 | 10.85 B | -0.045 | -1.07 | 497 K | 2.06 M |
| SIRI | Sirius XM Holdings | 12.7114 | 10.68 B | -0.3973 | -3.03 | 11.81 M | 150.17 M |
| BPOP | Popular Inc | 49.822 | 9.96 B | -1.5954 | -3.1 | 192.8 K | 9.61 M |
| MDGL | Madrigal Pharmaceuticals Inc | 275.45 | 9.88 B | -2.45 | -0.88 | 2.54 K | 700.19 K |
| VSAT | Viasat Inc | 23.03 | 9.81 B | -0.22 | -0.95 | 104.89 K | 2.42 M |
| MTCH | Match Group Inc | 4.0218 | 9.51 B | -0.0485 | -1.19 | 16.16 M | 64.99 M |
| AEIS | Advanced Energy | 13.5502 | 9.26 B | -0.3236 | -2.33 | 286.6 K | 3.88 M |
| STRL | Sterling Constructio | 20.63 | 9.2 B | -0.17 | -0.82 | 31.92 K | 658.47 K |
| AMKR | Amkor Technology | 8.1457 | 9.2 B | -0.3162 | -3.74 | 3.22 M | 26.25 M |
| MORN | Morningstar Inc | 55.7971 | 9.13 B | -0.576 | -1.02 | 200.8 K | 11.2 M |
| RMBS | Rambus Inc | 16.56 | 9.1 B | -0.22 | -1.31 | 1.57 M | 26.08 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0465 | 2.1 T | -0.1909 | -3.06 | 24.25 M | 146.63 M |
| LLY | Eli Lilly and Company | 28.5028 | 1.27 T | -0.1815 | -0.63 | 4.93 M | 140.57 M |
| JPM | JP Morgan Chase & Company | 26.2735 | 910.4 B | -0.6079 | -2.26 | 37.4 M | 982.51 M |
| V | Visa Inc | 16.087 | 785.56 B | -1.1869 | -6.87 | 148.91 M | 2.4 B |
| XOM | Exxon Mobil Corporation | 46.0773 | 692.57 B | -2.2629 | -4.68 | 40.88 M | 1.88 B |
| MA | Mastercard Inc | 22.3169 | 568.53 B | -2.4296 | -9.82 | 160.59 M | 3.58 B |
| CVX | Chevron Corp | 41.8299 | 422.1 B | -1.3356 | -3.09 | 15.13 M | 632.94 M |
| PG | Procter & Gamble Company | 41.4449 | 389.46 B | -0.69 | -1.64 | 14.04 M | 582.04 M |
| BAC | Bank of America Corporation | 24.2007 | 348.53 B | -0.5223 | -2.11 | 66.29 M | 1.6 B |
| GE | General Electric Company | 90.2981 | 343.29 B | -2.1705 | -2.35 | 11.44 M | 1.03 B |
| PM | Philip Morris International Inc | 22.498 | 306.52 B | -0.7492 | -3.22 | 10.5 M | 236.2 M |
| HSBC | HSBC Holdings Plc ADR | 33.7541 | 304.63 B | -0.6178 | -1.8 | 1.68 M | 56.68 M |
| NVS | Novartis Ag ADR | 27.269 | 302.65 B | -0.1562 | -0.57 | 1.61 M | 43.8 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.79 | 279.28 B | -2.90 | -3.94 | 3.04 M | 215.43 M |
| CAT | Caterpillar Inc | 44.0367 | 276.97 B | -1.6153 | -3.54 | 7.19 M | 316.42 M |
| RTX | Raytheon Technologies | 26.6253 | 267.68 B | -0.9446 | -3.43 | 10.88 M | 289.57 M |
| GS | Goldman Sachs Group | 136.0795 | 263.51 B | -1.575 | -1.14 | 6.06 M | 825.04 M |
| WFC | Wells Fargo & Company | 18.8936 | 257.44 B | -0.5804 | -2.98 | 48.11 M | 908.92 M |
| TM | Toyota Motor Corp Ltd | 57.5129 | 246.97 B | -2.0051 | -3.37 | 930.36 K | 53.51 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.7865 | 244.81 B | -0.1799 | -3.62 | 2.14 M | 10.23 M |
| BML-PL | Bank of America Corporation | 4.0583 | 234.81 B | -0.022 | -0.54 | 150.32 K | 610.06 K |
| IBM | International Business Machines | 68.0059 | 231.24 B | -0.4676 | -0.68 | 6.13 M | 416.65 M |
| BML-PJ | Bank of America Corporation | 4.2005 | 228.26 B | -0.0365 | -0.86 | 62.62 K | 263.04 K |
| BAC-PE | Bank of America Corporation | 5.8191 | 226.98 B | -0.0461 | -0.79 | 34.8 K | 202.5 K |
| AXP | American Express Company | 28.2276 | 213.28 B | -0.3194 | -1.12 | 12.86 M | 362.89 M |
| BHP | BHP Billiton Ltd ADR | 26.1825 | 204.61 B | -0.4174 | -1.57 | 5.15 M | 134.96 M |
| DIS | Walt Disney Company | 25.156 | 204.15 B | -1.0941 | -4.17 | 25.58 M | 643.43 M |
| TTE | Totalenergies Se ADR | 16.6168 | 196.61 B | -0.3128 | -1.85 | 1.98 M | 32.89 M |
| APH | Amphenol Corp | 5.2047 | 196.6 B | -0.1289 | -2.42 | 8.99 M | 46.77 M |
| MCD | McDonald's Corporation | 36.5468 | 193.63 B | -0.4034 | -1.09 | 6.96 M | 254.37 M |
| BLK | Blackrock Inc | 138.2994 | 187.87 B | -3.0569 | -2.16 | 417.1 K | 57.68 M |
| ABT | Abbott Laboratories | 18.0917 | 185.75 B | -0.1638 | -0.9 | 16.8 M | 303.89 M |
| DE | Deere & Company | 49.5829 | 183.02 B | -2.3393 | -4.51 | 6.59 M | 326.64 M |
| UNP | Union Pacific Corp | 28.2119 | 180.72 B | -0.2772 | -0.97 | 8.88 M | 250.54 M |
| CRM | Salesforce.com Inc | 15.7168 | 179.06 B | -0.2808 | -1.76 | 4.68 M | 73.61 M |
| COP | ConocoPhillips | 33.819 | 168.26 B | -1.2679 | -3.61 | 18.12 M | 612.87 M |
| PFE | Pfizer Inc | 8.1917 | 164.33 B | -0.0921 | -1.11 | 50.19 M | 411.14 M |
| DHR | Danaher Corp | 15.9073 | 163.21 B | -0.3296 | -2.03 | 6.8 M | 108.16 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.1842 | 152.85 B | -0.2931 | -3.92 | 212.4 K | 1.53 M |
| TJX | TJX Companies | 6.6473 | 149.57 B | -0.0868 | -1.29 | 28.78 M | 191.3 M |
| SCCO | Southern Copper Corp | 13.1959 | 143.53 B | -0.418 | -3.07 | 6.97 M | 91.94 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.6564 | 142.56 B | -0.0868 | -1.29 | 1.03 M | 6.83 M |
| UL | Unilever Plc ADR | 17.3148 | 142.19 B | -1.7258 | -9.06 | 2.01 M | 34.77 M |
| ETN | Eaton Corp | 21.8501 | 139.49 B | -0.323 | -1.46 | 4.89 M | 106.79 M |
| BA | Boeing Company | 45.2163 | 135.94 B | -2.0052 | -4.25 | 10.59 M | 478.63 M |
| RIO | Rio Tinto Plc ADR | 32.1136 | 135.45 B | -0.7075 | -2.16 | 1.61 M | 51.79 M |
| HDB | Hdfc Bank Ltd ADR | 3.0046 | 132.25 B | -0.0773 | -2.51 | 17 M | 51.09 M |
| BTI | British American Tobacco Industries ADR | 13.0641 | 131.15 B | -0.4085 | -3.03 | 509.4 K | 6.65 M |
| MO | Altria Group | 7.4464 | 129.62 B | -0.494 | -6.22 | 26.81 M | 199.65 M |
| LOW | Lowe's Companies | 14.7776 | 127.62 B | -0.1382 | -0.93 | 10.52 M | 155.47 M |
| BMY | Bristol-Myers Squibb Company | 11.0162 | 127.39 B | -0.2034 | -1.81 | 18.36 M | 202.26 M |
| PLD | Prologis Inc | 27.5241 | 124.99 B | -0.8995 | -3.16 | 1.56 M | 42.81 M |
| IBN | Icici Bank Ltd ADR | 4.375 | 123.47 B | -0.0399 | -0.9 | 26.09 M | 114.15 M |
| MFG | Mizuho Financial Group ADR | 4.2529 | 122.17 B | -0.2683 | -5.93 | 265.9 K | 1.13 M |
| PH | Parker-Hannifin Corp | 45.3617 | 120.81 B | -4.6773 | -9.35 | 6.02 M | 272.87 M |
| BMO | Bank of Montreal | 21.2117 | 120.2 B | -0.1177 | -0.55 | 476.5 K | 10.11 M |
| SYK | Stryker Corp | 51.6077 | 118.92 B | -0.41 | -0.79 | 1.91 M | 98.4 M |
| BP | BP Plc ADR | 23.2136 | 118.02 B | -0.2456 | -1.05 | 7.41 M | 171.9 M |
| NEM | Newmont Mining Corp | 33.3154 | 117.05 B | -0.2015 | -0.6 | 6.76 M | 225.17 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.794 | 116.64 B | -0.2448 | -1.88 | 13.31 M | 170.28 M |
| COF | Capital One Financial Corp | 30.954 | 116.46 B | -0.3476 | -1.11 | 9.85 M | 304.77 M |
| CVS | CVS Corp | 24.1992 | 114.88 B | -1.3724 | -5.37 | 24.12 M | 583.77 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.9862 | 108.38 B | -0.38 | -1.78 | 7.43 M | 155.9 M |
| VLO | Valero Energy Corp | 19.0822 | 104.57 B | -0.9995 | -4.98 | 12.14 M | 231.72 M |
| GLW | Corning Inc | 13.2544 | 102.94 B | -0.3047 | -2.25 | 17.35 M | 230.03 M |
| CNQ | Canadian Natural Resources | 10.3507 | 101.24 B | -0.3528 | -3.3 | 18.33 M | 189.7 M |
| ICE | Intercontinental Exchange | 17.0328 | 99.4 B | -0.7492 | -4.21 | 7.9 M | 134.49 M |
| GD | General Dynamics Corp | 58.9369 | 98.11 B | -0.5686 | -0.96 | 2.44 M | 144.1 M |
| WM | Waste Management | 22.2955 | 97.07 B | -0.1631 | -0.73 | 3.41 M | 76.12 M |
| MMM | 3M Company | 34.5593 | 96.24 B | -0.4468 | -1.28 | 5.09 M | 175.84 M |
| USB | U.S. Bancorp | 17.9394 | 94.22 B | -0.2461 | -1.35 | 21.46 M | 385.05 M |
| ING | ING Groep N.V. ADR | 17.3138 | 93.84 B | -0.0954 | -0.55 | 1.16 M | 20.09 M |
| EMR | Emerson Electric Company | 29.7393 | 93.49 B | -1.3679 | -4.4 | 5.99 M | 178.13 M |
| ELV | Elevance Health Inc | 41.6591 | 92.88 B | -0.3654 | -0.87 | 6.44 M | 268.17 M |
| TT | Trane Technologies Plc | 16.708 | 92.82 B | -0.4502 | -2.62 | 7.04 M | 117.67 M |
| PNC | PNC Bank | 43.5754 | 91.67 B | -0.4095 | -0.93 | 4.17 M | 181.87 M |
| PWR | Quanta Services | 30.4028 | 91.33 B | -1.1519 | -3.65 | 2.35 M | 71.49 M |
| AEM | Agnico-Eagle Mines Ltd | 41.6989 | 90.19 B | -0.7248 | -1.71 | 4.36 M | 181.64 M |
| KKR | KKR & Co. LP | 7.7926 | 89.77 B | -0.2834 | -3.51 | 21.4 K | 166.76 K |
| SPG | Simon Property Group | 40.2523 | 88.68 B | -1.1689 | -2.82 | 2.98 M | 119.83 M |
| AMT | American Tower Corp | 30.3218 | 88.02 B | -0.6513 | -2.1 | 5.3 M | 160.68 M |
| MCO | Moody's Corp | 28.0756 | 87.34 B | -0.3468 | -1.22 | 3.77 M | 105.72 M |
| WMB | Williams Companies | 11.2885 | 86.81 B | -0.4298 | -3.67 | 9.36 M | 105.63 M |
| FCX | Freeport-Mcmoran Inc | 34.2493 | 86.81 B | -1.6425 | -4.58 | 16.17 M | 553.7 M |
| RCL | Royal Caribbean Cruises Ltd | 20.814 | 86.12 B | -0.1797 | -0.86 | 3.09 M | 64.35 M |
| ECL | Ecolab Inc | 36.2389 | 85.38 B | -0.4378 | -1.19 | 1.55 M | 56.02 M |
| SHW | Sherwin-Williams Company | 14.3028 | 84.89 B | -0.4191 | -2.85 | 4.31 M | 61.72 M |
| NGG | National Grid Transco Plc ADR | 21.917 | 84.05 B | -0.3614 | -1.62 | 51.48 K | 1.13 M |
| TRV | The Travelers Companies Inc | 29.0229 | 82.61 B | -0.2237 | -0.76 | 4.19 M | 121.62 M |
| CP | Canadian Pacific Railway | 10.2656 | 82.26 B | -0.1275 | -1.23 | 2.1 M | 21.56 M |
| EOG | Eog Resources | 35.4406 | 81.63 B | -1.6287 | -4.39 | 8.92 M | 316.05 M |
| ITW | Illinois Tool Works Inc | 30.3048 | 81.49 B | -0.608 | -1.97 | 2.15 M | 65.22 M |
| E | Eni S.P.A. ADR | 22.2751 | 80.78 B | -0.8031 | -3.48 | 704.3 K | 15.69 M |
| SU | Suncor Energy Inc | 32.1405 | 79.77 B | -1.6336 | -4.84 | 5.64 M | 181.34 M |
| NOC | Northrop Grumman Corp | 41.5393 | 78.01 B | -0.5301 | -1.26 | 2.48 M | 102.96 M |
| CL | Colgate-Palmolive Company | 24.3727 | 77.82 B | -0.2298 | -0.93 | 6.71 M | 163.55 M |
| CNI | Canadian National Railway | 19.034 | 76.63 B | -0.1588 | -0.83 | 3.22 M | 61.25 M |
| USB-PH | U.S. Bancorp | 7.2983 | 76.17 B | -0.2627 | -3.47 | 143.78 K | 1.05 M |
| SLB | Schlumberger N.V. | 67.3778 | 75.14 B | -0.5372 | -0.79 | 11.81 M | 795.81 M |
| NSC | Norfolk Southern Corp | 47.7415 | 74.85 B | -1.1417 | -2.34 | 4.49 M | 214.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 284.1412 | 7.9 M | -2.6128 | -0.91 | 47 | 13.35 K |
| VLE | Valeura Energy Inc | 7.10 | -0.90 | -11.25 | 3.11 K | 22.08 K | |
| SOIL | Saturn Oil and Gas Inc | 5.60 | -0.60 | -9.68 | 16.52 K | 92.51 K | |
| PSI | Pason Systems Inc | 8.1685 | -0.6525 | -7.4 | 72 K | 588.12 K | |
| TXG | Torex Gold Resources Inc | 4.4807 | -0.2987 | -6.25 | 27.5 K | 123.22 K | |
| TXR | Torex Resources Inc. | 4.4584 | -0.2972 | -6.25 | 2.75 K | 12.26 K | |
| SLF | Sun Life Financial Inc | 18.3741 | -1.1864 | -6.07 | 4.44 M | 81.64 M | |
| HBP | Helix Biopharm | 7.40 | -0.40 | -5.13 | 8.6 K | 63.64 K | |
| ERD | Erdene Resource Development Corp | 4.44 | -0.24 | -5.13 | 9.47 K | 42.03 K | |
| RUS | Russel Metals | 9.7162 | -0.525 | -5.13 | 133.1 K | 1.29 M | |
| SGY | Surge Energy Inc | 15.6035 | -0.7991 | -4.87 | 235 | 3.67 K | |
| GTE | Gran Tierra Energy Inc | 52.00 | -2.60 | -4.76 | 108.02 K | 5.62 M | |
| SU | Suncor Energy Inc | 32.8246 | -1.6277 | -4.72 | 3.92 M | 128.51 M | |
| MX | Methanex Corp | 18.0412 | -0.8519 | -4.51 | 382.78 K | 6.91 M | |
| QEC | Questerre Energy Corp | 3.2785 | -0.1548 | -4.51 | 811.69 K | 2.66 M | |
| BIR | Birchcliff Energy Ltd | 8.0657 | -0.3792 | -4.49 | 612.4 K | 4.94 M | |
| TECK-A | Teck Resources Limited | 37.4837 | -1.7271 | -4.4 | 2.47 K | 92.58 K | |
| S | Sherritt Intl Rv | 8.8008 | -0.3989 | -4.34 | 3.1 M | 27.32 M | |
| KBL | Kbro Linen Inc | 5.026 | -0.2244 | -4.27 | 2.2 K | 11.06 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.935 | -0.1613 | -3.94 | 1.96 K | 7.72 K | |
| NOA | North American Construction Group Ltd | 15.0244 | -0.6062 | -3.88 | 1.6 K | 24.04 K | |
| CS | Capstone Mining Corp | 3.49 | -0.14 | -3.86 | 80.9 K | 282.34 K | |
| RVX | Resverlogix Corp | 7.0667 | -0.2755 | -3.75 | 48.77 K | 344.61 K | |
| MER | Africa Oil Corp | 4.2213 | -0.1527 | -3.49 | 12 K | 50.66 K | |
| BLDP | Ballard Power Systems Inc | 4.15 | -0.15 | -3.49 | 76.05 K | 315.62 K | |
| AG | First Majestic Silver Corp | 4.1541 | -0.148 | -3.44 | 134.12 K | 557.16 K | |
| TECK-B | Teck Resources Limited | 35.2336 | -1.2211 | -3.35 | 4.88 M | 172.04 M | |
| AAV | Advantage Oil & Gas Ltd | 9.9245 | -0.3338 | -3.25 | 270.6 K | 2.69 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.7063 | -0.158 | -3.25 | 10.38 K | 48.83 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.071 | -0.3556 | -3.11 | 12.55 M | 138.9 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3275 | -0.1995 | -3.06 | 3.85 K | 24.36 K | |
| BHC | Bausch Health Companies Inc | 8.665 | -0.2692 | -3.01 | 737.78 K | 6.39 M | |
| MDI | Major Drilling Grp | 11.5274 | -0.3557 | -2.99 | 100.29 K | 1.16 M | |
| WPM | Wheaton Precious Metals Corp | 10.7473 | -0.327 | -2.95 | 1.77 M | 19.06 M | |
| GIB-A | CGI Inc | 10.8014 | -0.3171 | -2.85 | 1.14 M | 12.27 M | |
| LNR | Linamar Corp | 9.6422 | -0.28 | -2.82 | 55.34 K | 533.57 K | |
| TKO | Taseko Mines Ltd | 3.79 | -0.11 | -2.82 | 257.2 K | 974.79 K | |
| OVV | Ovintiv Inc | 126.8347 | -3.5184 | -2.7 | 699.9 K | 88.77 M | |
| ACO-X | ATCO Ltd | 14.6895 | -0.4074 | -2.7 | 74.3 K | 1.09 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.175 | -0.1956 | -2.65 | 3.4 K | 24.4 K | |
| CLS | Celestica Inc Sv | 8.10 | -0.22 | -2.64 | 1.71 M | 13.84 M | |
| USA | Americas Silver Corp | 33.60 | -0.90 | -2.61 | 2.55 K | 85.78 K | |
| MTY | Mty Food Group Inc | 6.2035 | -0.1601 | -2.52 | 13.8 K | 85.64 K | |
| RCH | Richelieu Hardware Ltd | 5.071 | -0.1284 | -2.47 | 25.19 K | 127.76 K | |
| WJX | Wajax Corp | 8.2189 | -0.2047 | -2.43 | 40.85 K | 335.71 K | |
| AFN | Ag Growth International Inc | 11.3027 | -0.2799 | -2.42 | 17.7 K | 200.06 K | |
| HWX | Headwater Exploration Inc | 5.9529 | -0.1468 | -2.41 | 51.2 K | 304.79 K | |
| LNF | Leons Furniture | 6.0486 | -0.1486 | -2.4 | 1.41 K | 8.54 K | |
| BTE | Baytex Energy Corp | 18.3222 | -0.4422 | -2.36 | 447.52 K | 8.2 M | |
| MTL | Mullen Group Ltd | 8.2394 | -0.1986 | -2.35 | 42.6 K | 351 K | |
| CTC | Canadian Tire Corp Ltd | 44.8989 | -1.0576 | -2.3 | 412 | 18.5 K | |
| VET | Vermilion Energy Inc | 16.3808 | -0.3766 | -2.25 | 104.4 K | 1.71 M | |
| RCI-B | Rogers Communications Inc | 17.917 | -0.4092 | -2.23 | 2.76 M | 49.41 M | |
| IMO | Imperial Oil | 36.3615 | -0.8144 | -2.19 | 947.69 K | 34.46 M | |
| HBM | Hudbay Minerals Inc | 9.0782 | -0.1927 | -2.08 | 7.38 M | 66.96 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.31 | -0.15 | -2.01 | 33.7 K | 246.35 K | |
| PBL | Pollard Banknote Ltd | 4.3365 | -0.0867 | -1.96 | 2.1 K | 9.11 K | |
| TXP | Touchstone Exploration Inc | 45.4425 | -0.8823 | -1.9 | 208.22 K | 9.46 M | |
| CAS | Cascades Inc | 3.0789 | -0.0582 | -1.86 | 73.15 K | 225.22 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.8962 | -0.1282 | -1.83 | 568.29 K | 3.92 M | |
| MRU | Metro Inc | 6.1863 | -0.1131 | -1.8 | 731.93 K | 4.53 M | |
| RCI-A | Rogers Communications Inc | 20.9046 | -0.3752 | -1.76 | 4.37 K | 91.44 K | |
| FNV | Franco-Nevada Corp | 17.308 | -0.3086 | -1.75 | 50.5 K | 874.05 K | |
| LAM | Laramide Resources Ltd | 3.38 | -0.06 | -1.74 | 50.7 K | 171.37 K | |
| K | Kinross Gold Corp | 16.0562 | -0.2838 | -1.74 | 3.91 M | 62.71 M | |
| PTM | Platinum Group Metals Ltd | 290.00 | -5.00 | -1.69 | 254 | 73.66 K | |
| CFW | Calfrac Well Services Ltd | 669.50 | -11.50 | -1.69 | 2.03 K | 1.36 M | |
| TAL | Petrotal Corp | 169.1807 | -2.8675 | -1.67 | 596 | 100.83 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.1944 | -0.1349 | -1.62 | 5.78 K | 47.32 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.6707 | -0.1244 | -1.6 | 5.09 K | 39.08 K | |
| TPX-B | Molson Coors Canada Inc | 35.9259 | -0.5644 | -1.55 | 458 | 16.45 K | |
| AEM | Agnico Eagle Mines Ltd | 42.2608 | -0.6328 | -1.48 | 1.14 M | 48.05 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.163 | -0.1082 | -1.31 | 1.7 K | 13.88 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.4936 | -0.137 | -1.29 | 2.28 M | 23.93 M | |
| CCO | Cameco Corp | 29.5658 | -0.3801 | -1.27 | 1.25 M | 36.99 M | |
| SAP | Saputo Inc | 9.3816 | -0.1204 | -1.27 | 701.8 K | 6.58 M | |
| BCE-PY | BCE Inc Pref Y | 10.0342 | -0.1148 | -1.13 | 213 | 2.14 K | |
| ADEN | Adentra Inc | 3.273 | -0.0372 | -1.12 | 8.2 K | 26.84 K | |
| MXG | Maxim Power Corp | 5.5711 | -0.0633 | -1.12 | 23 K | 128.14 K | |
| OBE | Obsidian Energy Ltd | 214.76 | -2.24 | -1.03 | 734.74 K | 157.79 M | |
| PBH | Premium Brands Holdings Corp | 5.1861 | -0.0518 | -0.99 | 3.02 K | 15.68 K | |
| TSL | Tree Island Steel Ltd | 5.3379 | -0.0508 | -0.94 | 2.05 K | 10.94 K | |
| ATS | Ats Corp | 5.34 | -0.05 | -0.93 | 176.1 K | 940.37 K | |
| ET | Evertz Technologies Ltd | 4.0105 | -0.0354 | -0.87 | 13.4 K | 53.74 K | |
| AIM | Aimia Inc | 13.3541 | -0.1174 | -0.87 | 278.4 K | 3.72 M | |
| IMP | Intermap Tech Corp | 45.70 | -0.40 | -0.87 | 1.3 K | 59.41 K | |
| DRX | Adf Group Inc Sv | 3.1109 | -0.0255 | -0.81 | 24.9 K | 77.46 K | |
| CAE | Cae Inc | 8.8802 | -0.0723 | -0.81 | 709.36 K | 6.3 M | |
| TRX | Trx Gold Corporation | 5.12 | -0.04 | -0.78 | 29.12 K | 149.11 K | |
| FRU | Freehold Royalties Ltd | 5.5243 | -0.0426 | -0.77 | 115.25 K | 636.67 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.00 | -0.0529 | -0.75 | 39.5 K | 276.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.162 | -0.1439 | -0.71 | 37 K | 745.91 K | |
| WTE | Westshore Terminals Investment Corp | 6.6701 | -0.0468 | -0.7 | 126.68 K | 844.99 K | |
| AIF | Altus Group Ltd | 7.4417 | -0.0521 | -0.7 | 11.21 K | 83.38 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8324 | -0.0268 | -0.69 | 8.59 K | 32.92 K | |
| AGI | Alamos Gold Inc Cls A | 6.0723 | -0.0413 | -0.68 | 563.48 K | 3.42 M | |
| RBA | Rb Global Inc | 18.4052 | -0.1236 | -0.67 | 80.4 K | 1.48 M | |
| UNC | United Corp Ltd | 3.265 | -0.0217 | -0.66 | 400 | 1.31 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.8724 | -0.0511 | -0.64 | 990 | 7.79 K | |
| WPK | Winpak Ltd | 3.4583 | -0.0218 | -0.63 | 5.75 K | 19.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 38.678 | 42.77 B | -1.0928 | -2.75 | 789.8 K | 30.55 M |
| BRDCY | Bridgestone Corporation | 4.7225 | 33.02 B | -0.1301 | -2.68 | 1.18 K | 5.55 K |
| HOS | Hornbeck Offshore Services, Inc | 31.93 | 1.82 B | -1.93 | -5.7 | 3.08 M | 98.46 M |
| GAMI | GAMCO Investors Inc | 16.1778 | 536.94 M | -0.1518 | -0.93 | 243.64 K | 3.94 M |
| HSTC | HST Global Inc | 67.50 | 209.33 M | -7.50 | -10 | 1.6 K | 108 K |
| SAFS | Safer Shot Inc | 6.00 | 116.09 M | -2.00 | -25 | 13 | 78 |
| KLNG | Koil Energy Solutions Inc. | 15.80 | 35.32 M | -0.80 | -4.82 | 8.5 K | 134.3 K |
| BYOC | Beyond Commerce Inc | 3.25 | 1.68 M | -0.02 | -0.61 | 10 K | 32.5 K |
| FBCD | FBC Holding Inc | 2250.00 | 1.52 M | -450.00 | -16.67 | 5 | 11.25 K |
| SEII | Sharing Economy International Inc | 22800.0234 | 645.17 K | -420.00 | -1.81 | 15 | 342 K |
| MJLB | Ultrack Systems Inc | 200.00 | 424.93 K | -60.00 | -23.08 | 3 | 600 |
| RGGI | Resgreen Group International Inc | 3002.00 | 48.75 K | -198.00 | -6.19 | 4 | 12.01 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1600.00 | 21.84 K | -100.00 | -5.88 | 17 | 27.2 K |
| XDSL | mPhase Technologies Inc | 260.00 | 16.8 K | -5.50 | -2.07 | 200 | 52 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 11.14 | 14.07 K | -0.70 | -5.91 | 171.5 K | 1.91 M |
| WUHN | Wuhan General Group (China) Inc | 5.53 | 11.03 K | -0.15 | -2.64 | 21.36 K | 118.15 K |
| CDVIQ | Cal Dive International Inc | 10.71 | 9.86 K | -1.46 | -12 | 2.28 M | 24.4 M |
| CBRI | CMTSU Liquidation Inc | 7.07 | 8.16 K | -0.13 | -1.81 | 318.4 K | 2.25 M |
| CGIP | Celadon Group Inc | 12.7857 | 5.66 K | -0.2609 | -2 | 83.44 K | 1.07 M |
| SNLP | Syntrol Corp | 6.00 | 4.45 K | -1.50 | -20 | 6 | 36 |
| TIXC | Tix Corporation | 3.5751 | 2.36 K | -0.0468 | -1.29 | 179.3 K | 641.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.2312 | 785 | -0.379 | -3.26 | 25.04 K | 281.25 K |
| YVRLF | Liquid Media Group Ltd. | 66.00 | 482 | -3.00 | -4.35 | 76 | 5.02 K |
| SYNE | Synthesis Energy Systems Inc | 492.16 | 157 | -12.16 | -2.41 | 6.65 K | 3.27 M |
| PARD | Poniard Pharmaceuticals Inc | 154.00 | 149 | -5.20 | -3.27 | 3.19 K | 490.49 K |
| ESNC | EnSync Inc | 17.50 | 1 | -0.50 | -2.78 | 5.28 K | 92.4 K |
| HBRM | Herborium Group Inc | 11.00 | -4.00 | -26.67 | 6 | 66 | |
| UCSO | United Consortium Ltd | 41.00 | -9.00 | -18 | 483.3 K | 19.82 M | |
| ACUS | Acusphere Inc | 4.70 | -0.60 | -11.32 | 23.77 K | 111.71 K | |
| BAJFF | Camrova Resources Inc | 20.27 | -0.68 | -3.25 | 2.78 K | 56.35 K | |
| TXCCQ | TranSwitch Corporation | 6.5443 | -0.2147 | -3.18 | 8.79 K | 57.49 K | |
| HOKUQ | Hoku Corporation | 6.32 | -0.20 | -3.07 | 403.76 K | 2.55 M | |
| ESINQ | ITT Educational Services Inc | 88.58 | -2.02 | -2.23 | 803.87 K | 71.21 M | |
| PTRC | Petro River Oil Corp | 880.00 | -20.00 | -2.22 | 3 | 2.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 325.00 | 367.62 K | -5.00 | -1.52 | 14.3 K | 4.65 M |
| NIM | Nicola Mining Inc | 8.00 | -3.80 | -32.2 | 105 | 840 | |
| AXL | Arrow Exploration Corp | 29.0598 | -8.547 | -22.73 | 118 K | 3.43 M | |
| WGO | White Gold Corp | 4.00 | -1.00 | -20 | 2.13 K | 8.52 K | |
| KRY | Koryx Copper Inc. | 330.00 | -75.00 | -18.52 | 2 | 660 | |
| JUGR | Juggernaut Exploration Ltd | 50.00 | -10.00 | -16.67 | 20 | 1 K | |
| ROAR | Lion Rock Resources Inc. | 21.00 | -4.00 | -16 | 180 | 3.78 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -3.00 | -15.79 | 90 | 1.44 K | |
| NSE | New Stratus Energy Inc | 3.1081 | -0.5405 | -14.81 | 2.33 K | 7.24 K | |
| MUR | Murchison Minerals Ltd | 65.00 | -10.00 | -13.33 | 300 | 19.5 K | |
| VLI | Vision Lithium Inc | 9.40 | -1.20 | -11.32 | 14 K | 131.6 K | |
| CPAU | CopAur Minerals Inc | 320.00 | -40.00 | -11.11 | 27 | 8.64 K | |
| GR | Great Atlantic Resources Corp | 16.00 | -2.00 | -11.11 | 75 | 1.2 K | |
| MOON | Blue Moon Metals Inc | 16.00 | -2.00 | -11.11 | 60 | 960 | |
| PLY | Playfair Mining Ltd | 4.80 | -0.60 | -11.11 | 383 | 1.84 K | |
| QGR | Q-Gold Resources Ltd | 153.60 | -19.20 | -11.11 | 1 | 153.6 | |
| LI | American Lithium Corp | 18.00 | -2.00 | -10 | 225 | 4.05 K | |
| CMO-H | Cliffmont Resources Ltd | 19.00 | -2.00 | -9.52 | 380 | 7.22 K | |
| JSPX | JasperX Technologies Inc. | 290.00 | -30.00 | -9.38 | 9 | 2.61 K | |
| INTR | Intrepid Metals Corp. | 160.00 | -16.00 | -9.09 | 49 | 7.84 K | |
| CBI | Colibri Resource Corporation | 7.50 | -0.75 | -9.09 | 333 | 2.5 K | |
| URZ | Urz Energy Corp | 102.50 | -10.00 | -8.89 | 60 | 6.15 K | |
| KIP | Kiplin Metals Inc | 591.30 | -56.70 | -8.75 | 236.5 K | 139.84 M | |
| MAX | Max Resource Corp | 38.40 | -3.60 | -8.57 | 4 | 153.6 | |
| CAMB | Cambria Gold Mines Inc. | 27.00 | -2.50 | -8.47 | 34.37 K | 927.91 K | |
| SNV | Sonoro Energy Ltd | 88.00 | -8.00 | -8.33 | 25 | 2.2 K | |
| EMR | Emgold Mining Corporation | 120.00 | -10.00 | -7.69 | 19.05 K | 2.29 M | |
| CTA | Centaurus Energy Inc | 245.00 | -20.00 | -7.55 | 160 | 39.2 K | |
| GORO | Goldgroup Mining Inc. | 28.50 | -2.28 | -7.41 | 272 | 7.75 K | |
| VMY-H | Voice Mobility International Inc | 5.00 | -0.375 | -6.98 | 600 | 3 K | |
| VLC | Velocity Minerals Ltd | 22.00 | -1.60 | -6.78 | 300 | 6.6 K | |
| WEC | Winchester Equity Corporation | 14.00 | -1.00 | -6.67 | 2.35 K | 32.9 K | |
| PURO | Platauro Metals Corp. | 50.0835 | -3.3389 | -6.25 | 210 | 10.52 K | |
| CTM | Canterra Minerals Corporation | 15.00 | -1.00 | -6.25 | 710 | 10.65 K | |
| SKP | StrikePoint Gold Inc | 17.00 | -1.00 | -5.56 | 205 | 3.48 K | |
| ZIGY | Stardust Metal Corp. | 3.60 | -0.20 | -5.26 | 5.1 K | 18.36 K | |
| PAR-H | Parent Capital Corp | 9.00 | -0.50 | -5.26 | 100 | 900 | |
| OYL | CGX Energy Inc | 19.90 | -1.10 | -5.24 | 27 K | 537.3 K | |
| TIG | Triumph Gold Corp | 55.00 | -3.00 | -5.17 | 300 | 16.5 K | |
| FTJ | Fort St. James Nickel Corp | 30.40 | -1.60 | -5 | 25 | 760 | |
| AUQ | AuQ Gold Mining Inc | 8.00 | -0.40 | -4.76 | 1.69 K | 13.5 K | |
| BTT | Bitterroot Resources Ltd | 4.60 | -0.20 | -4.17 | 15.21 K | 69.97 K | |
| WGF | Wescan Goldfields Inc | 7.70 | -0.30 | -3.75 | 24.84 K | 191.27 K | |
| AIR | Clean Air Metals Inc | 5.20 | -0.20 | -3.7 | 389 | 2.02 K | |
| TRAN | Clean Energy Transition Inc. | 247.50 | -9.00 | -3.51 | 114 | 28.21 K | |
| ORS | Orestone Mining Corp | 72.00 | -2.40 | -3.23 | 208 | 14.98 K | |
| GRDM | Grid Metals Corp | 3.40 | -0.10 | -2.86 | 3.8 K | 12.92 K | |
| POND | Pond Technologies Holdings Inc | 12.8472 | -0.3472 | -2.63 | 4 K | 51.39 K | |
| KTN | Kootenay Silver Inc | 15.60 | -0.40 | -2.5 | 1.03 K | 16.07 K | |
| QYOU | QYOU Media Inc | 24.00 | -0.60 | -2.44 | 83 | 1.99 K | |
| GBU | Gabriel Resources Ltd | 27.20 | -0.60 | -2.16 | 676.99 K | 18.41 M | |
| WMK | Whitemud Resources Inc | 5.40 | -0.10 | -1.82 | 8.31 K | 44.87 K | |
| SLG | PetroTal Corp | 31.3505 | -0.5313 | -1.67 | 59.6 K | 1.87 M | |
| FP | FP Newspapers Inc | 3.5101 | -0.0591 | -1.66 | 703 | 2.47 K | |
| ADK | DIAGNOS Inc | 6.00 | -0.10 | -1.64 | 500 | 3 K | |
| PER | Peruvian Metals Corp | 7.42 | -0.07 | -0.93 | 700 | 5.19 K | |
| CEC | Compliance Energy Corp. | 3.1113 | -0.0224 | -0.71 | 13.3 K | 41.38 K |