Loser Valuations for 9 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 9 October 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 | 20.6836 | 60.13 B | -1.6794 | -7.51 | 1.81 M | 37.41 M |
| GSAT | Globalstar | 12.15 | 11.17 B | -1.65 | -11.96 | 43.93 K | 533.71 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.0014 | 3.74 B | -0.4386 | -8.06 | 32.8 K | 164.05 K |
| SEB | Seaboard Corporation | 953.2295 | 3.55 B | -157.3571 | -14.17 | 1.5 K | 1.43 M |
| NHC | National Healthcare Corp | 23.5663 | 3.3 B | -3.2932 | -12.26 | 36 K | 848.39 K |
| PRK | Park National Corp | 25.6189 | 3.19 B | -5.3515 | -17.28 | 115 K | 2.95 M |
| NOG | Northern Oil and Gas | 33.1887 | 2.64 B | -5.2616 | -13.68 | 23.58 K | 782.59 K |
| NG | Novagold Resources Inc | 4.1316 | 2.53 B | -0.235 | -5.38 | 743.28 K | 3.07 M |
| CET | Central Securities Corp | 6.2913 | 1.68 B | -0.1285 | -2 | 26.7 K | 167.98 K |
| TMP | Tompkinstrustco | 19.2751 | 1.44 B | -2.0698 | -9.7 | 45.32 K | 873.55 K |
| REPX | Riley Exploration Permian Inc | 60.9236 | 976.66 M | -5.6237 | -8.45 | 2.98 K | 181.31 K |
| OBE | Obsidian Energy Ltd | 57.5471 | 640.19 M | -2.39 | -3.99 | 949.27 K | 54.63 M |
| GTE | Gran Tierra Energy Inc | 20.60 | 339.29 M | -3.10 | -13.08 | 173.52 K | 3.57 M |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.56 | -13.79 | 1.14 K | 4 K |
| FRD | Friedman Industries Inc | 3.4626 | 275.24 M | -0.1271 | -3.54 | 33.6 K | 116.34 K |
| GENC | Gencor Industries IN | 3.3333 | 258.27 M | -0.3934 | -10.56 | 72.98 K | 243.28 K |
| BKTI | Bk Technologies Inc | 3.3885 | 252.1 M | -0.1994 | -5.56 | 12.58 K | 42.63 K |
| PLX | Protalix Biotherapeutics | 15.50 | 238.49 M | -2.40 | -13.41 | 14.46 K | 224.11 K |
| ESP | Espey Mfg. & Electronics | 6.934 | 145.6 M | -0.1778 | -2.5 | 1.4 K | 9.71 K |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 138.32 M | -210.00 | -7.14 | 7 | 19.11 K |
| PLG | Platinum Group Metals Ltd | 92.00 | 136.84 M | -12.00 | -11.54 | 623 | 57.32 K |
| LODE | Comstock Mining Inc | 1000.00 | 120.17 M | -140.00 | -12.28 | 294 | 294 K |
| BCV | Bancroft Convertible Fund | 3.128 | 119.42 M | -0.2591 | -7.65 | 18.6 K | 58.18 K |
| GLU | Gabelli Global Utility | 4.097 | 114.2 M | -0.4312 | -9.52 | 13 K | 53.26 K |
| OPHC | Optimumbank Hlds | 860.6833 | 113.17 M | -15.2334 | -1.74 | 7 | 6.02 K |
| CATX | Perspective Therapeutics Inc | 4.20 | 96.16 M | -0.30 | -6.67 | 2.05 K | 8.61 K |
| STXS | Stereotaxis Inc | 46.359 | 85.17 M | -1.9708 | -4.08 | 32.72 K | 1.52 M |
| CVU | CPI Aerostructures | 6.81 | 61.08 M | -0.25 | -3.54 | 6.38 K | 43.43 K |
| WYY | Widepoint Corp | 3.80 | 60.29 M | -0.21 | -5.24 | 8.26 K | 31.4 K |
| DIT | Amcon Distributing Company | 13.0632 | 58.48 M | -0.6988 | -5.08 | 3 K | 39.19 K |
| WWR | Westwater Resources | 5160.00 | 49.75 M | -600.00 | -10.42 | 113 | 583.08 K |
| FSP | Franklin Street Properties | 4.1724 | 43.84 M | -0.5774 | -12.16 | 738.8 K | 3.08 M |
| AGIG | AGIG | 444.7936 | 36 M | -32.5459 | -6.82 | 838 | 372.74 K |
| CKX | Ckx Lands | 9.8428 | 32.52 M | -0.0685 | -0.69 | 1.16 K | 11.38 K |
| COHN | Cohen & CO Inc | 19.6462 | 30.74 M | -0.6237 | -3.08 | 6.13 K | 120.43 K |
| REED | Reed's, Inc. | 505.256 | 24.07 M | -22.0729 | -4.19 | 14 | 7.07 K |
| MXC | Mexco Energy Corp | 9.158 | 23.15 M | -0.6881 | -6.99 | 11.7 K | 107.15 K |
| CVM | Cel-Sci Corp | 2700.00 | 20.93 M | -150.00 | -5.26 | 24 | 64.8 K |
| IGC | India Globalization Capital Inc | 37.90 | 19.07 M | -2.00 | -5.01 | 650 | 24.64 K |
| UUU | Universal Security Instruments | 3.3091 | 16.02 M | -0.059 | -1.75 | 7.6 K | 25.15 K |
| CVR | Chicago Rivet & Machine Company | 8.9745 | 9.52 M | -0.4106 | -4.38 | 800 | 7.18 K |
| DSS | Document Security Systems | 6211.104 | 4.89 M | -228.502 | -3.55 | 33 | 204.97 K |
| PW | Power REIT | 7.6067 | 2.45 M | -0.1268 | -1.64 | 400 | 3.04 K |
| TPHS | Trinity Pl Hlds Inc | 9.3211 | 1.93 M | -1.8323 | -16.43 | 6.81 K | 63.49 K |
| ENSV | Enservco Corpporation | 19.95 | 29.09 K | -0.90 | -4.32 | 1.62 K | 32.32 K |
| IPB | Merrill Lynch & Company | 4.8817 | -0.3731 | -7.1 | 14.87 K | 72.59 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 86.59 | 621.72 B | -2.36 | -2.65 | 248.21 K | 21.49 M |
| GC | Gold | 855.40 | -27.70 | -3.14 | 104 | 88.96 K | |
| CL | Crude Oil | 86.59 | -2.36 | -2.65 | 248.21 K | 21.49 M | |
| CT | Cotton | 50.34 | -1.24 | -2.4 | 7.46 K | 375.28 K | |
| BZ | Brent Crude | 82.66 | -1.70 | -2.02 | 75.42 K | 6.23 M | |
| ZB | US Treasury Bond Futures | 116.5156 | -1.7657 | -1.49 | 293.45 K | 34.19 M | |
| HE | Lean Hogs | 66.97 | -0.91 | -1.34 | 1.9 K | 126.98 K | |
| CC | Cocoa | 2330.00 | -12.00 | -0.51 | 4.5 K | 10.49 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3669.48 | 5.72 T | -232.8401 | -5.97 | 34.78 M | 127.63 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.1215 | 3.88 T | -0.5133 | -3.09 | 131.97 M | 2.13 B |
| GOOGL | Alphabet Inc Class A | 8.1652 | 3.67 T | -0.2266 | -2.7 | 322.68 M | 2.63 B |
| GOOG | Alphabet Inc Class C | 8.1271 | 3.63 T | -0.2255 | -2.7 | 324.21 M | 2.63 B |
| WMT | Walmart Inc. | 11.8921 | 1 T | -0.7312 | -5.79 | 123.55 M | 1.47 B |
| ASML | ASML Holding N.V. ADR | 13.4848 | 577.02 B | -0.8187 | -5.72 | 2.69 M | 36.31 M |
| COST | Costco Wholesale | 37.8948 | 483.99 B | -1.853 | -4.66 | 7.84 M | 297 M |
| CSCO | Cisco Systems Inc | 11.0635 | 402.18 B | -0.7402 | -6.27 | 99.11 M | 1.1 B |
| INTC | Intel Corp | 9.6848 | 325.28 B | -0.4035 | -4 | 106.04 M | 1.03 B |
| AZN | Astrazeneca Plc ADR | 17.0928 | 285.96 B | -1.2955 | -7.05 | 3.31 M | 56.58 M |
| TXN | Texas Instruments | 11.7185 | 285.68 B | -0.5189 | -4.24 | 25.31 M | 296.56 M |
| AMGN | Amgen Inc | 33.9966 | 252.64 B | -1.2581 | -3.57 | 14.72 M | 500.5 M |
| LIN | Linde Plc | 43.7628 | 239.87 B | -2.336 | -5.07 | 4.48 M | 196.07 M |
| GILD | Gilead Sciences Inc | 13.8304 | 208.31 B | -0.3558 | -2.51 | 27.71 M | 383.27 M |
| KLAC | K L A-Tencor Corp | 12.9969 | 204.96 B | -0.3331 | -2.5 | 5.07 M | 65.84 M |
| ADI | Analog Devices | 14.5636 | 198.33 B | -0.3884 | -2.6 | 6.81 M | 99.22 M |
| PEP | Pepsico Inc | 35.1368 | 193.86 B | -2.4145 | -6.43 | 15.36 M | 539.75 M |
| VZ | Verizon Communications Inc | 9.7656 | 192.93 B | -0.6779 | -6.49 | 31.36 M | 306.2 M |
| QCOM | Qualcomm Inc | 25.7975 | 189.54 B | -0.9037 | -3.38 | 34.04 M | 878.06 M |
| TMUS | T-Mobile US | 21.4932 | 181.17 B | -2.7085 | -11.19 | 2.07 M | 44.4 M |
| ISRG | Intuitive Surg Inc | 19.2055 | 155.4 B | -1.9756 | -9.33 | 9.51 M | 182.58 M |
| MRVL | Marvell Technology Inc | 6.2181 | 147.97 B | -0.1874 | -2.93 | 11.3 M | 70.24 M |
| IBKR | Interactive Brokers | 4.7756 | 138.57 B | -0.2615 | -5.19 | 4.52 M | 21.6 M |
| VRTX | Vertex Pharmaceutic | 26.06 | 137.57 B | -0.51 | -1.92 | 2.65 M | 69.03 M |
| STX | Seagate Technology | 4.7024 | 125.14 B | -0.1817 | -3.72 | 6.77 M | 31.84 M |
| SBUX | Starbucks Corporation | 4.4028 | 122.29 B | -0.2079 | -4.51 | 35.88 M | 157.96 M |
| ADP | Automatic Data Processing, Inc. | 19.3741 | 121.55 B | -1.5144 | -7.25 | 7.63 M | 147.82 M |
| WDC | Western Digital Cp | 8.8532 | 116.49 B | -0.4507 | -4.84 | 7.97 M | 70.52 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.2988 | 116.12 B | -1.1991 | -8.27 | 2.34 M | 31.06 M |
| CME | CME Group Inc | 36.0808 | 112.93 B | -5.1005 | -12.39 | 13.69 M | 493.91 M |
| MAR | Marriot International | 14.1362 | 109.35 B | -0.9828 | -6.5 | 8.39 M | 118.57 M |
| EQIX | Equinix Inc | 40.652 | 106.19 B | -1.4339 | -3.41 | 930.9 K | 37.84 M |
| REGN | Regeneron Pharmaceuticals | 16.7568 | 98.4 B | -2.0561 | -10.93 | 593.5 K | 9.95 M |
| CSX | CSX Corp | 3.6515 | 97.07 B | -0.1374 | -3.63 | 63.53 M | 231.98 M |
| ADBE | Adobe Systems Inc | 27.99 | 92.84 B | -2.01 | -6.7 | 10.86 M | 304.04 M |
| CDNS | Cadence Design Systems, Inc. | 4.98 | 91.46 B | -0.34 | -6.39 | 5.01 M | 24.97 M |
| INTU | Intuit Inc | 21.6854 | 90.91 B | -1.0502 | -4.62 | 7.17 M | 155.49 M |
| CTAS | Cintas Corp | 4.3518 | 90.34 B | -0.3451 | -7.35 | 11.22 M | 48.84 M |
| SNPS | Synopsys Inc | 16.70 | 88.67 B | -0.32 | -1.88 | 2.09 M | 34.84 M |
| CMCSA | Comcast Corporation | 5.1788 | 88.06 B | -0.216 | -4 | 110.08 M | 570.08 M |
| MDLZ | Mondelez Intl Inc | 17.7248 | 84.25 B | -1.4525 | -7.57 | 21.09 M | 373.89 M |
| NTES | Netease Inc ADR | 3.0521 | 78.52 B | -0.0341 | -1.1 | 7.16 M | 21.85 M |
| ROST | Ross Stores Inc | 5.8569 | 76.1 B | -0.5504 | -8.59 | 20.56 M | 120.41 M |
| MELI | MercadoLibre Inc | 16.8121 | 74.78 B | -1.8702 | -10.01 | 831.35 K | 13.98 M |
| HON | Honeywell International Inc. Common Stock | 18.9199 | 70.82 B | -1.6214 | -7.89 | 13.92 M | 263.38 M |
| MPWR | Monolithic Power Sys | 11.6799 | 70.59 B | -0.2392 | -2.01 | 817 K | 9.54 M |
| AEP | American Electric Power Company | 15.0727 | 70.19 B | -0.8813 | -5.52 | 5.35 M | 80.7 M |
| KMB | Kimberly-Clark Corp | 36.9353 | 65.78 B | -3.1876 | -7.94 | 6.74 M | 248.82 M |
| NDAQ | Nasdaq Inc | 6.489 | 60.73 B | -0.5899 | -8.33 | 14.26 M | 92.54 M |
| PCAR | Paccar Inc | 10.2753 | 55.98 B | -1.4423 | -12.31 | 11.98 M | 123.14 M |
| IDXX | Idexx Laboratories | 22.105 | 54.99 B | -1.185 | -5.09 | 1.56 M | 34.57 M |
| ADSK | Autodesk Inc | 25.25 | 54.23 B | -1.81 | -6.69 | 4.62 M | 116.56 M |
| EBAY | Ebay Inc | 5.9581 | 52.74 B | -0.3919 | -6.17 | 59.64 M | 355.32 M |
| XEL | XCEL Energy Inc | 9.4797 | 52.31 B | -0.7213 | -7.07 | 5.99 M | 56.75 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4004 | 51.32 B | -0.37 | -9.81 | 7.31 M | 24.86 M |
| FITB | Fifth Third Bancorp | 5.9366 | 48.71 B | -1.3911 | -18.98 | 17.64 M | 104.74 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.3767 | 48.52 B | -1.9752 | -9.71 | 9.62 M | 176.82 M |
| MSTR | Strategy | 4.191 | 48.43 B | -0.334 | -7.38 | 1.87 M | 7.83 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.2625 | 47.36 B | -0.3079 | -2.11 | 384.4 K | 5.48 M |
| ROP | Roper Industries | 36.0828 | 47.33 B | -2.6598 | -6.87 | 1.03 M | 37.09 M |
| EXC | Exelon Corp | 17.2001 | 47.22 B | -1.1069 | -6.05 | 10.03 M | 172.54 M |
| COHR | Coherent Inc | 13.1427 | 45.71 B | -0.6546 | -4.74 | 616.8 K | 8.11 M |
| TTWO | Take-Two Interactive Software | 13.01 | 42.44 B | -0.52 | -3.84 | 1.25 M | 16.23 M |
| TER | Teradyne Inc | 5.3459 | 41.18 B | -0.2392 | -4.28 | 4.05 M | 21.67 M |
| PAYX | Paychex Inc | 15.0881 | 41 B | -0.3737 | -2.42 | 7.31 M | 110.24 M |
| BIIB | Biogen Inc | 44.76 | 37.03 B | -1.55 | -3.35 | 5.22 M | 233.49 M |
| UAL | United Airlines Holdings Inc | 5.35 | 36.14 B | -0.05 | -0.93 | 17.68 M | 94.61 M |
| VOD | Vodafone Grp Plc ADR | 7.563 | 35.89 B | -0.6172 | -7.55 | 2.92 M | 22.07 M |
| ACGL | Arch Capital Grp Ltd | 6.2548 | 35.56 B | -0.5727 | -8.39 | 9.77 M | 61.11 M |
| ODFL | Old Dominion Freight Line Inc | 3.1253 | 35.37 B | -0.3289 | -9.52 | 3.41 M | 10.65 M |
| ERIC | Ericsson ADR | 3.5387 | 34.38 B | -0.3728 | -9.53 | 11.7 M | 41.39 M |
| STLD | Steel Dynamics Inc | 5.6801 | 33.72 B | -0.69 | -10.83 | 11.98 M | 68.06 M |
| MCHP | Microchip Technology | 7.4645 | 33.71 B | -0.1242 | -1.64 | 10.94 M | 81.69 M |
| FISV | Fiserv Inc | 8.8224 | 32.72 B | -0.4692 | -5.05 | 9.28 M | 81.87 M |
| NTRS | Northern Trust Corp | 32.7825 | 32.18 B | -3.7856 | -10.35 | 3.71 M | 121.62 M |
| HBAN | Huntington Bcshs | 3.8102 | 31.7 B | -0.8136 | -17.6 | 9.88 M | 37.63 M |
| ILMN | Illumina Inc | 28.2101 | 31.68 B | -1.3619 | -4.61 | 1.8 M | 50.69 M |
| EXPE | Expedia Group Inc | 16.0741 | 30.97 B | -1.0293 | -6.02 | 2.44 M | 39.2 M |
| WTW | Weight Watchers International, Inc | 44.1731 | 30.32 B | -5.4576 | -11 | 1.05 M | 46.23 M |
| RYAAY | Ryanair Hlds Plc ADR | 5.1857 | 29.98 B | -0.3884 | -6.97 | 3.4 M | 17.61 M |
| CINF | Cincinnati Financial | 10.1527 | 29.21 B | -1.8901 | -15.69 | 1.99 M | 20.25 M |
| ON | On Semiconductor | 4.62 | 28.7 B | -0.13 | -2.74 | 14.44 M | 66.72 M |
| CTSH | Cognizant Tech Sol | 7.1227 | 28.5 B | -0.2073 | -2.83 | 14.01 M | 99.79 M |
| VRSN | Verisign Inc | 18.6943 | 28.03 B | -1.0568 | -5.35 | 4.84 M | 90.5 M |
| ULTA | Ulta Beauty Inc | 10.2256 | 27.83 B | -0.7516 | -6.85 | 849.4 K | 8.69 M |
| TCOM | Trip.com Group Ltd ADR | 8.745 | 27.21 B | -1.0822 | -11.01 | 4.53 M | 39.6 M |
| DLTR | Dollar Tree Inc | 10.8733 | 26.51 B | -0.9434 | -7.98 | 9.66 M | 105 M |
| BIDU | Baidu Inc ADR | 20.618 | 26.43 B | -0.713 | -3.34 | 23.73 M | 489.18 M |
| CASY | Casey's General Stor | 20.7274 | 26.12 B | -1.8292 | -8.11 | 938.95 K | 19.46 M |
| INSM | Insmed Inc | 3.689 | 25.9 B | -0.11 | -2.9 | 268.2 K | 989.4 K |
| FCNCA | First Citizens Bancs | 132.696 | 25.76 B | -14.9678 | -10.14 | 45.7 K | 6.06 M |
| UTHR | United Therapeutic | 45.765 | 25.27 B | -2.615 | -5.41 | 1.16 M | 52.86 M |
| EXPD | Expeditors Intl | 21.4807 | 25.26 B | -1.6191 | -7.01 | 4.13 M | 88.67 M |
| AXON | Axon Enterprise Inc | 5.05 | 25.01 B | -0.87 | -14.7 | 1.19 M | 6.01 M |
| INCY | Incyte Corp | 4.63 | 24.81 B | -0.42 | -8.32 | 1.27 M | 5.87 M |
| PFG | Principal Financial Group Inc | 8.87 | 23.99 B | -3.3424 | -27.37 | 7.06 M | 62.65 M |
| VTRS | Viatris Inc | 6.1516 | 23.74 B | -0.1135 | -1.81 | 14.54 M | 89.44 M |
| ENTG | Entegris Inc | 3.5809 | 23.41 B | -0.2968 | -7.65 | 2.45 M | 8.76 M |
| TROW | T Rowe Price Group | 22.3254 | 23.09 B | -3.3767 | -13.14 | 5.97 M | 133.26 M |
| PTC | Ptc Inc | 13.73 | 21.32 B | -0.88 | -6.02 | 2.03 M | 27.91 M |
| JBHT | J B Hunt Transport | 21.7153 | 21.22 B | -1.6357 | -7 | 3.49 M | 75.76 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.799 | 2.1 T | -0.4137 | -7.94 | 18.32 M | 87.94 M |
| LLY | Eli Lilly and Company | 20.2926 | 1.27 T | -2.8588 | -12.35 | 13.83 M | 280.73 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 114000.00 | 1.26 T | -4000.00 | -3.39 | 2.9 K | 331.17 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.10 | 1.26 T | -1.50 | -1.91 | 4.11 M | 316.88 M |
| WMT | Walmart Stores | 11.9206 | 1 T | -0.733 | -5.79 | 123.55 M | 1.47 B |
| JPM | JP Morgan Chase & Company | 23.9023 | 910.4 B | -1.7073 | -6.67 | 88.84 M | 2.12 B |
| V | Visa Inc | 10.9923 | 785.56 B | -0.613 | -5.28 | 42.55 M | 467.71 M |
| XOM | Exxon Mobil Corporation | 39.1553 | 692.57 B | -5.1823 | -11.69 | 68.79 M | 2.69 B |
| JNJ | Johnson & Johnson | 34.3441 | 682.52 B | -2.851 | -7.66 | 33.49 M | 1.15 B |
| MA | Mastercard Inc | 14.2455 | 568.53 B | -0.7173 | -4.79 | 46.24 M | 658.7 M |
| CVX | Chevron Corp | 31.8988 | 422.1 B | -4.5356 | -12.45 | 26.97 M | 860.17 M |
| KO | Coca-Cola Company | 12.5954 | 419.18 B | -1.1956 | -8.67 | 46.29 M | 583.02 M |
| ORCL | Oracle Corporation | 13.2311 | 396.29 B | -0.5469 | -3.97 | 58.12 M | 768.98 M |
| PG | Procter & Gamble Company | 38.5334 | 389.46 B | -3.304 | -7.9 | 30.09 M | 1.16 B |
| UNH | Unitedhealth Group Inc | 13.8676 | 363.01 B | -1.0907 | -7.29 | 18.04 M | 250.22 M |
| MRK | Merck & Company | 13.5505 | 362.27 B | -1.1942 | -8.1 | 26.67 M | 361.42 M |
| BAC | Bank of America Corporation | 14.7284 | 348.53 B | -1.8532 | -11.18 | 197.85 M | 2.91 B |
| HD | Home Depot | 12.8666 | 347.46 B | -0.8005 | -5.86 | 29.6 M | 380.81 M |
| GE | General Electric Company | 61.4925 | 343.29 B | -5.305 | -7.94 | 32.79 M | 2.02 B |
| PM | Philip Morris International Inc | 17.1575 | 306.52 B | -1.7817 | -9.41 | 17.78 M | 305.11 M |
| HSBC | HSBC Holdings Plc ADR | 29.1849 | 304.63 B | -2.2765 | -7.24 | 3.15 M | 91.97 M |
| NVS | Novartis Ag ADR | 21.0433 | 302.65 B | -1.8378 | -8.03 | 5.29 M | 111.29 M |
| MS | Morgan Stanley | 8.4318 | 296.05 B | -2.946 | -25.89 | 102.87 M | 867.34 M |
| RY | Royal Bank of Canada | 17.9687 | 280.54 B | -2.2517 | -11.14 | 2.12 M | 38.15 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.44 | 279.28 B | -4.87 | -9.31 | 6.61 M | 313.39 M |
| CAT | Caterpillar Inc | 28.3781 | 276.97 B | -1.8053 | -5.98 | 11.22 M | 318.49 M |
| SAP | SAP Ag ADR | 25.5915 | 270.15 B | -1.1412 | -4.27 | 3.35 M | 85.76 M |
| RTX | Raytheon Technologies | 19.3734 | 267.68 B | -1.4008 | -6.74 | 18.72 M | 362.6 M |
| GS | Goldman Sachs Group | 74.9384 | 263.51 B | -8.614 | -10.31 | 28.15 M | 2.11 B |
| BML-PG | Bank of America Corporation | 3.5169 | 261.08 B | -0.211 | -5.66 | 15.2 K | 53.46 K |
| TMO | Thermo Fisher Scientific Inc | 40.3126 | 259.15 B | -4.125 | -9.28 | 4.66 M | 187.89 M |
| BML-PH | Bank of America Corporation | 3.0132 | 258.48 B | -0.447 | -12.92 | 49 K | 147.64 K |
| WFC | Wells Fargo & Company | 17.1939 | 257.44 B | -2.934 | -14.58 | 122.76 M | 2.11 B |
| TM | Toyota Motor Corp Ltd | 42.3382 | 246.97 B | -3.2907 | -7.21 | 1.87 M | 79.06 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.859 | 244.81 B | -0.4233 | -9.88 | 3.4 M | 13.12 M |
| BAC-PL | Bank of America Corporation | 217.9846 | 244.57 B | -9.0079 | -3.97 | 62.9 K | 13.71 M |
| BML-PL | Bank of America Corporation | 3.271 | 234.81 B | -0.2019 | -5.81 | 51.07 K | 167.06 K |
| IBM | International Business Machines | 47.4769 | 231.24 B | -0.8269 | -1.71 | 22.27 M | 1.06 B |
| BML-PJ | Bank of America Corporation | 3.3499 | 228.26 B | -0.194 | -5.47 | 28.56 K | 95.66 K |
| BAC-PE | Bank of America Corporation | 3.6346 | 226.98 B | -0.2114 | -5.5 | 329 K | 1.2 M |
| AXP | American Express Company | 18.3438 | 213.28 B | -2.3847 | -11.5 | 29.13 M | 534.31 M |
| C | Citigroup Inc | 93.594 | 205.34 B | -10.6406 | -10.21 | 18.93 M | 1.77 B |
| BHP | BHP Billiton Ltd ADR | 13.7364 | 204.61 B | -0.9375 | -6.39 | 6.39 M | 87.75 M |
| DIS | Walt Disney Company | 19.7269 | 204.15 B | -1.5583 | -7.32 | 24.39 M | 481.17 M |
| TD | Toronto Dominion Bank | 10.921 | 202.17 B | -1.0015 | -8.4 | 4.11 M | 44.89 M |
| TTE | Totalenergies Se ADR | 10.4002 | 196.61 B | -0.8536 | -7.58 | 8.67 M | 90.12 M |
| APH | Amphenol Corp | 3.2831 | 196.6 B | -0.248 | -7.02 | 16.79 M | 55.12 M |
| MCD | McDonald's Corporation | 32.0275 | 193.63 B | -0.8179 | -2.49 | 17.22 M | 551.5 M |
| BLK | Blackrock Inc | 98.3524 | 187.87 B | -8.615 | -8.05 | 1.13 M | 111.53 M |
| ABT | Abbott Laboratories | 16.1361 | 185.75 B | -1.6184 | -9.12 | 28.42 M | 458.56 M |
| WFC-PL | Wells Fargo & Company | 173.22 | 183.8 B | -36.5687 | -17.43 | 65.64 K | 11.37 M |
| UNP | Union Pacific Corp | 19.53 | 180.72 B | -1.3425 | -6.43 | 15.67 M | 305.95 M |
| WELL | Welltower Inc | 19.6414 | 179.68 B | -2.1514 | -9.87 | 2.46 M | 48.39 M |
| NVO | Novo Nordisk A/S ADR | 6.9981 | 179.24 B | -0.3791 | -5.14 | 244.81 K | 1.71 M |
| CRM | Salesforce.com Inc | 8.3696 | 179.06 B | -0.6234 | -6.93 | 9.39 M | 78.6 M |
| NEE | Nextera Energy | 6.3155 | 178.88 B | -0.3472 | -5.21 | 19.96 M | 126.03 M |
| SAN | Banco Santander ADR | 4.2886 | 174.89 B | -0.5258 | -10.92 | 1.38 M | 5.94 M |
| COP | ConocoPhillips | 22.3043 | 168.26 B | -3.3977 | -13.22 | 28.65 M | 639.06 M |
| PFE | Pfizer Inc | 6.9889 | 164.33 B | -0.6511 | -8.52 | 97.29 M | 679.96 M |
| DHR | Danaher Corp | 10.6294 | 163.21 B | -0.6873 | -6.07 | 10.22 M | 108.64 M |
| SCHW | The Charles Schwab Corp | 14.5261 | 158.61 B | -0.7402 | -4.85 | 19.39 M | 281.64 M |
| SONY | Sony Group Corp ADR | 3.8577 | 155.69 B | -0.0641 | -1.63 | 12.61 M | 48.63 M |
| TJX | TJX Companies | 4.9757 | 149.57 B | -0.4867 | -8.91 | 64.16 M | 319.25 M |
| T | American Telephone and Telegraph Inc. | 5.8157 | 149.42 B | -0.4374 | -6.99 | 59.87 M | 348.18 M |
| ACN | Accenture Plc | 21.6204 | 147.65 B | -1.3954 | -6.06 | 5.74 M | 124.19 M |
| BX | Blackstone Inc | 3.3365 | 147.42 B | -1.5284 | -31.42 | 6.73 M | 22.44 M |
| SCCO | Southern Copper Corp | 5.6912 | 143.53 B | -0.54 | -8.67 | 9.46 M | 53.86 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.885 | 142.56 B | -0.5766 | -10.56 | 806.92 K | 3.94 M |
| UL | Unilever Plc ADR | 14.8494 | 142.19 B | -1.258 | -7.81 | 4.61 M | 68.48 M |
| CB | Chubb Ltd | 22.943 | 142.04 B | -4.1927 | -15.45 | 8.53 M | 195.72 M |
| LMT | Lockheed Martin Corp | 53.587 | 139.55 B | -3.4948 | -6.12 | 4.99 M | 267.24 M |
| ETN | Eaton Corp | 14.4868 | 139.49 B | -0.449 | -3.01 | 6.56 M | 95.03 M |
| PGR | Progressive Corp | 7.43 | 136.43 B | -0.4949 | -6.24 | 9.12 M | 67.74 M |
| BA | Boeing Company | 33.0625 | 135.94 B | -2.4494 | -6.9 | 12.24 M | 404.65 M |
| SPGI | S&P Global Inc | 16.2763 | 135.82 B | -1.6906 | -9.41 | 4.02 M | 65.43 M |
| RIO | Rio Tinto Plc ADR | 13.5537 | 135.45 B | -1.0396 | -7.12 | 3.35 M | 45.36 M |
| BTI | British American Tobacco Industries ADR | 9.6695 | 131.15 B | -0.9715 | -9.13 | 661 K | 6.39 M |
| MO | Altria Group | 6.4592 | 129.62 B | -0.2676 | -3.98 | 31.7 M | 204.77 M |
| MDT | Medtronic Inc | 27.2996 | 129.18 B | -1.7375 | -5.98 | 15 M | 409.38 M |
| LOW | Lowe's Companies | 13.2722 | 127.62 B | -0.6327 | -4.55 | 26.92 M | 357.24 M |
| BMY | Bristol-Myers Squibb Company | 9.5199 | 127.39 B | -0.5083 | -5.07 | 22.93 M | 218.3 M |
| PLD | Prologis Inc | 16.6145 | 124.99 B | -1.2233 | -6.86 | 2.52 M | 41.86 M |
| MCK | Mckesson Corp | 35.4441 | 124.35 B | -2.6903 | -7.05 | 3.82 M | 135.34 M |
| MFG | Mizuho Financial Group ADR | 3.0231 | 122.17 B | -0.2057 | -6.37 | 519.9 K | 1.57 M |
| PH | Parker-Hannifin Corp | 28.1702 | 120.81 B | -2.6878 | -8.71 | 2.75 M | 77.56 M |
| BMO | Bank of Montreal | 14.9799 | 120.2 B | -0.9956 | -6.23 | 1.05 M | 15.71 M |
| SYK | Stryker Corp | 41.6785 | 118.92 B | -2.7335 | -6.15 | 3.22 M | 134.1 M |
| BP | BP Plc ADR | 15.5923 | 118.02 B | -1.5324 | -8.95 | 13.64 M | 212.7 M |
| NEM | Newmont Mining Corp | 23.6733 | 117.05 B | -2.3186 | -8.92 | 11.02 M | 260.83 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.3135 | 116.64 B | -0.5011 | -7.35 | 38.57 M | 243.49 M |
| COF | Capital One Financial Corp | 24.9131 | 116.46 B | -1.7747 | -6.65 | 12.99 M | 323.7 M |
| BNS | Bank of Nova Scotia | 15.621 | 112.94 B | -1.9771 | -11.23 | 643.8 K | 10.06 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.2459 | 108.38 B | -0.5356 | -4.97 | 21.1 M | 216.15 M |
| SO | Southern Company | 15.4534 | 107.66 B | -0.8713 | -5.34 | 10.07 M | 155.65 M |
| ENB | Enbridge Inc | 6.5866 | 107.23 B | -0.5741 | -8.02 | 1.9 M | 12.54 M |
| CM | Canadian Imperial Bank of Commerce | 8.0267 | 105.36 B | -0.9034 | -10.12 | 2.29 M | 18.37 M |
| VLO | Valero Energy Corp | 10.8862 | 104.57 B | -1.9305 | -15.06 | 19.55 M | 212.79 M |
| GSK | Glaxosmithkline Plc ADR | 14.6735 | 101.51 B | -1.5291 | -9.44 | 3.73 M | 54.78 M |
| CNQ | Canadian Natural Resources | 6.0687 | 101.24 B | -0.5379 | -8.14 | 25.4 M | 154.13 M |
| EQNR | Equinor ASA ADR | 7.8965 | 101.21 B | -0.4242 | -5.1 | 4.29 M | 33.86 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 190.8349 | 7.9 M | -5.022 | -2.56 | 908 | 173.28 K |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -3.3075 | -22.22 | 597 | 6.91 K | |
| SGY | Surge Energy Inc | 9.0424 | -2.3553 | -20.66 | 306 | 2.77 K | |
| MARI | Marimaca Copper Corp | 10.00 | -2.50 | -20 | 380 | 3.8 K | |
| VNP | 5N Plus Inc | 3.85 | -0.65 | -14.44 | 418.4 K | 1.61 M | |
| FM | First Quantum Minerals Ltd | 4.446 | -0.7357 | -14.2 | 3.02 M | 13.42 M | |
| SLF | Sun Life Financial Inc | 12.8343 | -2.0824 | -13.96 | 3.12 M | 40.06 M | |
| BCE-PE | Bce Inc Pref E | 8.6674 | -1.3414 | -13.4 | 700 | 6.07 K | |
| ONEX | Onex Corp | 19.0487 | -2.9234 | -13.31 | 400.56 K | 7.63 M | |
| JAG | Jaguar Mining Inc | 4534.3477 | -692.5181 | -13.25 | 236.68 K | 1.07 B | |
| BBD-A | Bombardier Inc | 103.25 | -13.75 | -11.75 | 192.71 K | 19.9 M | |
| MFC | Manulife Fin | 14.4898 | -1.8544 | -11.35 | 5.43 M | 78.69 M | |
| MRC | Morguard Corp | 20.3295 | -2.5522 | -11.15 | 10.57 K | 214.82 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.0015 | -1.6796 | -10.71 | 183.96 K | 2.58 M | |
| BHC | Bausch Health Companies Inc | 7.7091 | -0.9146 | -10.61 | 849.88 K | 6.55 M | |
| FRX | Fennec Pharmaceuticals Inc | 4.86 | -0.54 | -10 | 74 | 359.64 | |
| TECK-B | Teck Resources Limited | 14.3092 | -1.5732 | -9.91 | 4.47 M | 63.9 M | |
| SII | Sprott Inc | 15.0119 | -1.6376 | -9.84 | 29.88 K | 448.56 K | |
| BBD-B | Bombardier Inc Series B | 88.8337 | -9.6094 | -9.76 | 745.59 K | 66.23 M | |
| WFG | West Fraser Timber CO Ltd | 11.6879 | -1.214 | -9.41 | 150.2 K | 1.76 M | |
| GTE | Gran Tierra Energy Inc | 23.70 | -2.40 | -9.2 | 56.91 K | 1.35 M | |
| AAV | Advantage Oil & Gas Ltd | 5.6525 | -0.5625 | -9.05 | 506.08 K | 2.86 M | |
| RY | Royal Bank of Canada | 20.7133 | -2.0514 | -9.01 | 7.47 M | 154.78 M | |
| CM | Canadian Imperial Bank of Commerce | 10.5746 | -1.047 | -9.01 | 6.19 M | 65.5 M | |
| BCE-PT | Bce Inc Pref T | 8.0374 | -0.7655 | -8.7 | 1.83 K | 14.71 K | |
| PTM | Platinum Group Metals Ltd | 105.00 | -10.00 | -8.7 | 1.02 K | 107.1 K | |
| SAP | Saputo Inc | 8.0591 | -0.765 | -8.67 | 1.17 M | 9.4 M | |
| ACD | Accord Financial | 3.0304 | -0.2862 | -8.63 | 700 | 2.12 K | |
| PD | Precision Drilling Corp | 241.60 | -22.80 | -8.62 | 601.35 K | 145.29 M | |
| TRP | TC Energy Corp | 12.7809 | -1.20 | -8.58 | 2.02 M | 25.77 M | |
| STN | Stantec Inc | 8.1377 | -0.7541 | -8.48 | 495.35 K | 4.03 M | |
| BCE-PZ | Bce Inc Pref Z | 7.4543 | -0.6844 | -8.41 | 1 K | 7.46 K | |
| NOA | North American Construction Group Ltd | 4.563 | -0.4178 | -8.39 | 8.9 K | 40.61 K | |
| BN | Brookfield Corporation | 3.6351 | -0.3198 | -8.09 | 4.99 M | 18.14 M | |
| IMO | Imperial Oil | 23.3699 | -1.9933 | -7.86 | 1.87 M | 43.63 M | |
| ATS | Ats Corp | 4.37 | -0.37 | -7.81 | 210 K | 917.7 K | |
| TA | Transalta Corp | 11.4619 | -0.9534 | -7.68 | 2.01 M | 23 M | |
| CVG | Clairvest Group | 9.3873 | -0.7511 | -7.41 | 706 | 6.63 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.3171 | -0.5805 | -7.35 | 16.17 M | 118.34 M | |
| WPM | Wheaton Precious Metals Corp | 5.4595 | -0.4331 | -7.35 | 1.89 M | 10.3 M | |
| CGY | Calian Group Ltd | 4.3638 | -0.3452 | -7.33 | 111.17 K | 485.12 K | |
| BTE | Baytex Energy Corp | 10.0424 | -0.787 | -7.27 | 792.74 K | 7.96 M | |
| BNS | Bank of Nova Scotia | 17.9599 | -1.3826 | -7.15 | 3.99 M | 71.66 M | |
| MRD | Melcor Dev | 3.5703 | -0.2677 | -6.97 | 22.18 K | 79.21 K | |
| IGM | Igm Financial Inc | 12.508 | -0.8953 | -6.68 | 436.26 K | 5.46 M | |
| SDE | Spartan Delta Corp | 48.5932 | -3.4709 | -6.67 | 142 | 6.9 K | |
| ENB | Enbridge Inc | 7.4834 | -0.5183 | -6.48 | 1.41 M | 10.53 M | |
| TD | Toronto-Dominion Bank | 13.0987 | -0.8982 | -6.42 | 8.22 M | 107.71 M | |
| NG | Novagold Res Inc | 4.1496 | -0.282 | -6.36 | 195.79 K | 812.46 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.1028 | -0.2082 | -6.29 | 9.54 K | 29.6 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 5.3153 | -0.3544 | -6.25 | 6.2 K | 32.95 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.4988 | -6.25 | 16.4 K | 122.71 K | |
| ESI | Ensign Energy Services Inc | 3.5147 | -0.234 | -6.24 | 473.33 K | 1.66 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.3987 | -0.2253 | -6.22 | 950 | 3.23 K | |
| DSG | Descartes Sys | 3.05 | -0.20 | -6.15 | 41.06 K | 125.23 K | |
| OTEX | Open Text Corp | 5.5982 | -0.3511 | -5.9 | 460.8 K | 2.58 M | |
| LNR | Linamar Corp | 6.8141 | -0.4264 | -5.89 | 221 K | 1.51 M | |
| TECK-A | Teck Resources Limited | 18.1008 | -1.1313 | -5.88 | 8.46 K | 153.21 K | |
| FNV | Franco-Nevada Corp | 15.3587 | -0.9584 | -5.87 | 319.8 K | 4.91 M | |
| SU | Suncor Energy Inc | 16.3859 | -1.0035 | -5.77 | 6.43 M | 105.42 M | |
| ALA | AltaGas Ltd | 5.9765 | -0.3658 | -5.77 | 236.09 K | 1.41 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.4787 | -0.2717 | -5.72 | 954.7 K | 4.28 M | |
| HPS-A | Hammond Power Solutions Inc | 4.2981 | -0.2585 | -5.67 | 79.97 K | 343.7 K | |
| PIC-PA | Premium Income Corp Pref A | 4.4896 | -0.2669 | -5.61 | 24.85 K | 111.57 K | |
| CGI | CDN General Inv | 6.1401 | -0.3566 | -5.49 | 20.32 K | 124.76 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 5.1207 | -0.2954 | -5.45 | 3.13 K | 16.03 K | |
| SSRM | Ssr Mining Inc | 13.4942 | -0.7757 | -5.44 | 99.5 K | 1.34 M | |
| MFI | Maple Leaf Foods | 4.2286 | -0.2427 | -5.43 | 319.8 K | 1.35 M | |
| AC | Air Canada | 4.07 | -0.23 | -5.35 | 60.94 K | 248.04 K | |
| TXP | Touchstone Exploration Inc | 24.872 | -1.3787 | -5.25 | 552.75 K | 13.75 M | |
| MG | Magna International Inc | 6.2898 | -0.345 | -5.2 | 3.22 M | 20.26 M | |
| POW | Power Corp of Canada Sv | 10.8367 | -0.5914 | -5.17 | 1.15 M | 12.46 M | |
| SEA | Seabridge Gold Inc | 12.3771 | -0.6748 | -5.17 | 2.17 K | 26.91 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.6217 | -0.3548 | -5.09 | 4.43 K | 29.37 K | |
| RCH | Richelieu Hardware Ltd | 3.8113 | -0.2006 | -5 | 120.13 K | 457.84 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6568 | -0.2451 | -5 | 69.66 K | 324.39 K | |
| CORS | Corus Entertainment Holdings Inc. | 3016.7837 | -154.8616 | -4.88 | 691 | 2.08 M | |
| CJR-B | Corus Entertainment Inc | 6.0298 | -0.3095 | -4.88 | 345.5 K | 2.08 M | |
| CCL-B | CCL Industries Inc | 4.1739 | -0.209 | -4.77 | 243.05 K | 1.01 M | |
| SEC | Senvest Capital | 30.00 | -1.50 | -4.76 | 1.2 K | 36 K | |
| NA | National Bank of Canada | 10.2264 | -0.5005 | -4.67 | 2.2 M | 22.51 M | |
| BMO | Bank of Montreal | 16.3124 | -0.7839 | -4.59 | 3.66 M | 59.72 M | |
| TCW | Trican Well | 6.3081 | -0.2976 | -4.51 | 637.37 K | 4.02 M | |
| OVV | Ovintiv Inc | 86.5404 | -4.007 | -4.43 | 915.19 K | 79.2 M | |
| BCE-PS | Bce Inc Pref S | 9.079 | -0.4127 | -4.35 | 2.5 K | 22.7 K | |
| CFW | Calfrac Well Services Ltd | 358.75 | -16.25 | -4.33 | 12.91 K | 4.63 M | |
| FFH | Fairfax Financial Holdings Ltd | 211.858 | -9.3506 | -4.23 | 79.24 K | 16.79 M | |
| HBM | Hudbay Minerals Inc | 5.1128 | -0.2203 | -4.13 | 1.97 M | 10.06 M | |
| QBR-A | Quebecor Inc | 4.3891 | -0.1867 | -4.08 | 140 | 614.47 | |
| TPX-B | Molson Coors Canada Inc | 29.9013 | -1.2703 | -4.08 | 744 | 22.25 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.0039 | -0.2502 | -4 | 1.2 K | 7.2 K | |
| K | Kinross Gold Corp | 15.5215 | -0.6467 | -4 | 4.96 M | 76.96 M | |
| OBE | Obsidian Energy Ltd | 122.43 | -4.97 | -3.9 | 2.04 M | 250.18 M | |
| LAS-A | Lassonde Industries Inc | 27.4236 | -1.1118 | -3.9 | 10.77 K | 295.46 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.1935 | -0.2878 | -3.85 | 4.84 K | 34.83 K | |
| MSCL | Satellos Bioscience Inc | 60.00 | -2.40 | -3.85 | 244 | 14.64 K | |
| PWF-PG | Power Financial Corp Pref G | 8.0904 | -0.3201 | -3.81 | 3.3 K | 26.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 15.2636 | -0.5962 | -3.76 | 76.64 K | 1.17 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.1797 | -0.1992 | -3.7 | 5.4 K | 27.97 K | |
| EDV | Endeavour Mining Corp | 30.4567 | -1.1595 | -3.67 | 8.11 K | 247 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.1861 | 42.77 B | -1.8571 | -8.06 | 2.07 M | 43.81 M |
| BRDCY | Bridgestone Corporation | 4.2337 | 33.02 B | -0.3778 | -8.19 | 2.35 K | 9.93 K |
| LUGDF | Lundin Gold Inc | 4.4711 | 15.93 B | -2.7215 | -37.84 | 250 | 1.12 K |
| LNWO | Light & Wonder, Inc. | 16.43 | 6.2 B | -0.17 | -1.02 | 1.71 M | 28.16 M |
| HOS | Hornbeck Offshore Services, Inc | 14.42 | 1.82 B | -2.01 | -12.23 | 2.55 M | 36.71 M |
| GAMI | GAMCO Investors Inc | 14.6982 | 536.94 M | -0.9133 | -5.85 | 201.48 K | 2.96 M |
| NTPIF | Nam Tai Property Inc. | 5.99 | 262.33 M | -0.41 | -6.41 | 230.61 K | 1.38 M |
| LCU | Lion Copper Corp. Common Shares | 25.65 | 70.29 M | -1.89 | -6.86 | 3.97 K | 101.83 K |
| KLNG | Koil Energy Solutions Inc. | 7.60 | 35.32 M | -1.40 | -15.56 | 6.54 K | 49.67 K |
| ELCO | Elcom International Inc | 7.70 | 16.57 M | -3.30 | -30 | 1 | 7.7 |
| ORBT | Orbit International Corporation | 3.3975 | 8.33 M | -0.222 | -6.13 | 3.64 K | 12.38 K |
| ERHE | ERHC Energy Inc | 23.00 | 575.89 K | -5.00 | -17.86 | 496.78 K | 11.43 M |
| NEOM | NeoMedia Technologies Inc | 4.05 | 508.84 K | -0.45 | -10 | 1.32 K | 5.35 K |
| KUBR | Kuber Resources Corporation | 24.00 | 126.05 K | -6.00 | -20 | 4 | 96 |
| USRM | U.S. Stem Cell Inc | 1850.00 | 64.15 K | -350.00 | -15.91 | 13 | 24.05 K |
| RGGI | Resgreen Group International Inc | 1100.00 | 48.75 K | -100.00 | -8.33 | 3 | 3.3 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.81 | 14.07 K | -0.80 | -17.35 | 397.6 K | 1.51 M |
| WUHN | Wuhan General Group (China) Inc | 4.0101 | 11.03 K | -1.1299 | -21.98 | 2.93 K | 11.76 K |
| CDVIQ | Cal Dive International Inc | 8.04 | 9.86 K | -1.12 | -12.23 | 710.55 K | 5.71 M |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.10 | -2.94 | 2.19 K | 7.23 K |
| CBRI | CMTSU Liquidation Inc | 4.36 | 8.16 K | -1.27 | -22.56 | 806.79 K | 3.52 M |
| CGLO | Hash Labs Inc | 120.00 | 7.64 K | -40.00 | -25 | 28.55 K | 3.43 M |
| CGIP | Celadon Group Inc | 8.3498 | 5.66 K | -0.8795 | -9.53 | 192.88 K | 1.61 M |
| SNLP | Syntrol Corp | 3.60 | 4.45 K | -2.40 | -40 | 604 | 2.17 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.7494 | 785 | -0.6265 | -7.48 | 60.88 K | 471.8 K |
| SPDC | Speed Commerce Inc | 16.48 | 603 | -0.96 | -5.5 | 9.22 K | 151.88 K |
| PRXIQ | Premier Exhibitions Inc | 15.90 | 491 | -0.50 | -3.05 | 7.05 K | 112.11 K |
| YVRLF | Liquid Media Group Ltd. | 34.65 | 482 | -0.35 | -1 | 232 | 8.04 K |
| SYNE | Synthesis Energy Systems Inc | 169.60 | 157 | -23.04 | -11.96 | 1.24 K | 209.96 K |
| HMNY | Helios and Matheson Analytics Inc | 754.1563 | -167.6634 | -18.19 | 8 | 6.03 K | |
| FONU | FonU2 Inc | 80.00 | -16.00 | -16.67 | 13 | 1.04 K | |
| CBKCQ | Christopher & Banks Corporation | 5.2115 | -0.8099 | -13.45 | 415.71 K | 2.17 M | |
| BAJFF | Camrova Resources Inc | 7.10 | -1.08 | -13.2 | 6.04 K | 42.88 K | |
| HDYNQ | Hyperdynamics Corporation | 8.16 | -0.872 | -9.65 | 21.01 K | 171.43 K | |
| ESINQ | ITT Educational Services Inc | 66.00 | -6.35 | -8.78 | 1.58 M | 104.45 M | |
| HOKUQ | Hoku Corporation | 4.05 | -0.35 | -7.95 | 270.15 K | 1.09 M | |
| FRTD | Fortitude Group Inc | 190.9091 | -15.9091 | -7.69 | 31.5 K | 6.01 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EON | EON Lithium Corp. | 6.00 | -18.00 | -75 | 8 | 48 | |
| ANDC | Andina Copper Corporation | 7.50 | -8.125 | -52 | 480 | 3.6 K | |
| DIG-H | District Mines Ltd | 24.00 | -24.0001 | -50 | 10 | 240 | |
| NAR | North Arrow Minerals Inc | 5.00 | -5.00 | -50 | 116 | 580 | |
| URZ | Urz Energy Corp | 15.00 | -10.00 | -40 | 4.49 K | 67.38 K | |
| BSK | Blue Sky Uranium Corp | 6.00 | -4.00 | -40 | 720 | 4.32 K | |
| FUSE | Fuse Cobalt Inc | 30.00 | -20.00 | -40 | 60 | 1.8 K | |
| KEEK | Personas Social Incorporated | 150.00 | -75.00 | -33.33 | 19 | 2.85 K | |
| ADYA | Adya Inc | 7.80 | -3.60 | -31.58 | 1.5 K | 11.7 K | |
| LUCA | Luca Mining Corp. | 3.84 | -1.28 | -25 | 3.63 K | 13.95 K | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -10.00 | -25 | 10 | 300 | |
| AUQ | AuQ Gold Mining Inc | 4.40 | -1.20 | -21.43 | 625 | 2.75 K | |
| DCOP | District Copper Corp | 8.00 | -2.00 | -20 | 70 | 560 | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 29 | 556.8 | |
| BQE | BQE Water Inc | 132.00 | -30.00 | -18.52 | 103.39 K | 13.65 M | |
| MUR | Murchison Minerals Ltd | 25.00 | -5.00 | -16.67 | 934 | 23.35 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 44 | 3.52 K | |
| BRON | Bronco Resources Corp. | 24.00 | -4.00 | -14.29 | 100 | 2.4 K | |
| CTM | Canterra Minerals Corporation | 6.00 | -1.00 | -14.29 | 352 | 2.11 K | |
| GBU | Gabriel Resources Ltd | 13.10 | -1.90 | -12.67 | 198.29 K | 2.6 M | |
| DEC | Decade Resources Ltd | 5.50 | -0.75 | -12 | 320 | 1.76 K | |
| OYL | CGX Energy Inc | 6.80 | -0.90 | -11.69 | 108.5 K | 737.8 K | |
| AVCR | Avricore Health Inc | 7.80 | -1.00 | -11.36 | 1.04 K | 8.1 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -1.20 | -11.11 | 433 | 4.16 K | |
| WEB | Westbridge Energy Corporation | 108.6164 | -13.577 | -11.11 | 13 | 1.41 K | |
| IDL | Imaging Dynamics Company Ltd | 37.50 | -4.1667 | -10 | 297 | 11.14 K | |
| MOON | Blue Moon Metals Inc | 9.00 | -1.00 | -10 | 174 | 1.57 K | |
| ABM | Athabasca Minerals Inc | 30.00 | -3.00 | -9.09 | 241 K | 7.23 M | |
| DAU | Desert Gold Ventures Inc | 5.50 | -0.50 | -8.33 | 10 K | 55 K | |
| JSPX | JasperX Technologies Inc. | 110.00 | -10.00 | -8.33 | 65 | 7.15 K | |
| EMR | Emgold Mining Corporation | 65.00 | -5.00 | -7.14 | 95.35 K | 6.2 M | |
| ZYUS | ZYUS Life Sciences Corporation | 3.25 | -0.25 | -7.14 | 4.1 K | 13.32 K | |
| WINS | Winshear Gold Corp | 20.7202 | -1.4801 | -6.67 | 244 | 5.06 K | |
| TRAN | Clean Energy Transition Inc. | 67.50 | -4.50 | -6.25 | 416 | 28.08 K | |
| TIG | Triumph Gold Corp | 30.00 | -2.00 | -6.25 | 443 | 13.29 K | |
| ENA | Enablence Technologies Inc | 744.00 | -48.00 | -6.06 | 97 | 72.17 K | |
| KTN | Kootenay Silver Inc | 8.50 | -0.50 | -5.56 | 2.2 K | 18.7 K | |
| RET-A | Reitmans (Canada) Limited | 8.1654 | -0.4126 | -4.81 | 85.98 K | 702.06 K | |
| CKG | Chesapeake Gold Corp | 3.85 | -0.15 | -3.75 | 45.3 K | 174.42 K | |
| VLI | Vision Lithium Inc | 6.20 | -0.20 | -3.13 | 38 K | 235.6 K | |
| SGQ | SouthGobi Resources Ltd | 8.81 | -0.22 | -2.44 | 1.5 K | 13.22 K | |
| NBY | Niobay Metals Inc | 3.75 | -0.05 | -1.32 | 16.75 K | 62.81 K |