Loser Valuations for 21 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 21 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 | 23.3463 | 60.13 B | -2.1458 | -8.42 | 1.28 M | 29.93 M |
| GSAT | Globalstar | 6.30 | 11.17 B | -0.60 | -8.7 | 53.57 K | 337.47 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.272 | 3.74 B | -0.196 | -3.58 | 42.64 K | 224.79 K |
| NHC | National Healthcare Corp | 23.524 | 3.3 B | -0.4955 | -2.06 | 17.7 K | 416.37 K |
| PRK | Park National Corp | 32.0179 | 3.19 B | -1.7352 | -5.14 | 54.5 K | 1.74 M |
| NOG | Northern Oil and Gas | 36.9123 | 2.64 B | -1.4571 | -3.8 | 19.64 K | 724.96 K |
| CET | Central Securities Corp | 6.4976 | 1.68 B | -0.0339 | -0.52 | 2 K | 13 K |
| TMP | Tompkinstrustco | 23.6994 | 1.44 B | -0.5174 | -2.14 | 16.06 K | 380.61 K |
| USAS | Americas Silver Corp | 10.20 | 943.46 M | -0.90 | -8.11 | 100 | 1.02 K |
| JOB | General Employment Enterprises | 4.40 | 722.86 M | -0.30 | -6.38 | 2.31 K | 10.18 K |
| OBE | Obsidian Energy Ltd | 66.3229 | 640.19 M | -2.9502 | -4.26 | 598.73 K | 39.71 M |
| GTE | Gran Tierra Energy Inc | 24.20 | 339.29 M | -0.30 | -1.22 | 91.38 K | 2.21 M |
| FRD | Friedman Industries Inc | 3.2403 | 275.24 M | -0.0953 | -2.86 | 37.2 K | 120.54 K |
| GENC | Gencor Industries IN | 3.7067 | 258.27 M | -0.1533 | -3.97 | 12.26 K | 45.45 K |
| PLX | Protalix Biotherapeutics | 17.70 | 238.49 M | -2.20 | -11.06 | 26.01 K | 460.34 K |
| NEN | New England Realty Associates | 12.3071 | 159.52 M | -0.0974 | -0.79 | 6.6 K | 81.23 K |
| ESP | Espey Mfg. & Electronics | 7.902 | 145.6 M | -0.1778 | -2.2 | 1.1 K | 8.69 K |
| PLG | Platinum Group Metals Ltd | 75.00 | 136.84 M | -6.00 | -7.41 | 919 | 68.92 K |
| LODE | Comstock Mining Inc | 650.00 | 120.17 M | -25.00 | -3.7 | 206 | 133.9 K |
| GLU | Gabelli Global Utility | 4.8679 | 114.2 M | -0.093 | -1.87 | 5 K | 24.34 K |
| OPHC | Optimumbank Hlds | 807.3667 | 113.17 M | -22.85 | -2.75 | 16 | 12.92 K |
| STXS | Stereotaxis Inc | 37.9131 | 85.17 M | -2.4399 | -6.05 | 17.93 K | 679.71 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8684 | 74.34 M | -0.0549 | -1.4 | 16.36 K | 63.28 K |
| DIT | Amcon Distributing Company | 15.4746 | 58.48 M | -0.4915 | -3.08 | 500 | 7.74 K |
| WWR | Westwater Resources | 5880.0005 | 49.75 M | -299.9995 | -4.85 | 65 | 382.2 K |
| FSP | Franklin Street Properties | 4.0755 | 43.84 M | -0.1565 | -3.7 | 436.8 K | 1.78 M |
| AGIG | AGIG | 474.9287 | 36 M | -37.3675 | -7.29 | 295 | 140.1 K |
| NNVC | Nanoviricides Inc | 51.80 | 34.48 M | -3.50 | -6.33 | 601 | 31.13 K |
| REED | Reed's, Inc. | 521.5657 | 24.07 M | -2.9104 | -0.55 | 9 | 4.69 K |
| CVM | Cel-Sci Corp | 2625.00 | 20.93 M | -75.00 | -2.78 | 25 | 65.62 K |
| BESS | Bimergen Energy Corporation | 18.20 | 20.58 M | -1.40 | -7.14 | 36 | 655.2 |
| IGC | India Globalization Capital Inc | 31.10 | 19.07 M | -0.80 | -2.51 | 200 | 6.22 K |
| OPTT | Ocean Power Tech Inc | 1318.00 | 6.16 M | -32.00 | -2.37 | 31.09 K | 40.98 M |
| PW | Power REIT | 7.821 | 2.45 M | -0.3028 | -3.73 | 8.12 K | 63.55 K |
| TPHS | Trinity Pl Hlds Inc | 8.5144 | 1.93 M | -1.4341 | -14.42 | 9.7 K | 82.62 K |
| ENSV | Enservco Corpporation | 18.60 | 29.09 K | -0.90 | -4.62 | 704 | 13.09 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 70.89 | 621.72 B | -3.36 | -4.53 | 24.68 K | 1.75 M |
| ZL | Soybean Oil | 36.76 | -1.84 | -4.77 | 5.95 K | 218.83 K | |
| CL | Crude Oil | 70.89 | -3.36 | -4.53 | 232.99 K | 16.52 M | |
| GC | Gold | 733.30 | -32.80 | -4.28 | 244 | 178.93 K | |
| BZ | Brent Crude | 69.72 | -2.31 | -3.21 | 105.84 K | 7.38 M | |
| CC | Cocoa | 2037.00 | -48.00 | -2.3 | 8.77 K | 17.86 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3766.3401 | 5.72 T | -87.47 | -2.27 | 19.85 M | 74.75 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.8878 | 3.88 T | -0.9832 | -5.5 | 100.39 M | 1.7 B |
| GOOGL | Alphabet Inc Class A | 9.0034 | 3.67 T | -0.4113 | -4.37 | 231.05 M | 2.08 B |
| GOOG | Alphabet Inc Class C | 8.9613 | 3.63 T | -0.4094 | -4.37 | 232.15 M | 2.08 B |
| WMT | Walmart Inc. | 12.4197 | 1 T | -0.1759 | -1.4 | 58.33 M | 724.48 M |
| AMD | Advanced Micro Devices | 3.91 | 959.94 B | -0.20 | -4.87 | 13.7 M | 53.57 M |
| ASML | ASML Holding N.V. ADR | 14.5518 | 577.02 B | -1.1314 | -7.21 | 2.65 M | 38.51 M |
| COST | Costco Wholesale | 38.9119 | 483.99 B | -1.5464 | -3.82 | 7.08 M | 275.55 M |
| CSCO | Cisco Systems Inc | 11.4947 | 402.18 B | -0.708 | -5.8 | 75.12 M | 863.45 M |
| INTC | Intel Corp | 9.4675 | 325.28 B | -0.4904 | -4.92 | 78.72 M | 745.24 M |
| AMAT | Applied Materials | 9.1734 | 302.32 B | -0.4053 | -4.23 | 22.41 M | 205.56 M |
| AZN | Astrazeneca Plc ADR | 17.8925 | 285.96 B | -1.3282 | -6.91 | 1.65 M | 29.57 M |
| TXN | Texas Instruments | 10.6618 | 285.68 B | -0.715 | -6.28 | 36.65 M | 390.78 M |
| AMGN | Amgen Inc | 35.3967 | 252.64 B | -0.69 | -1.91 | 8.63 M | 305.6 M |
| LIN | Linde Plc | 46.656 | 239.87 B | -4.0791 | -8.04 | 3.54 M | 164.98 M |
| GILD | Gilead Sciences Inc | 15.896 | 208.31 B | -0.1623 | -1.01 | 21.53 M | 342.17 M |
| KLAC | K L A-Tencor Corp | 11.2876 | 204.96 B | -0.4096 | -3.5 | 3.79 M | 42.81 M |
| ADI | Analog Devices | 13.1283 | 198.33 B | -0.2568 | -1.92 | 5.03 M | 66.06 M |
| PEP | Pepsico Inc | 32.4685 | 193.86 B | -1.039 | -3.1 | 9.08 M | 294.81 M |
| VZ | Verizon Communications Inc | 10.5489 | 192.93 B | -0.3691 | -3.38 | 15.42 M | 162.62 M |
| QCOM | Qualcomm Inc | 23.8146 | 189.54 B | -2.3795 | -9.08 | 32.35 M | 770.32 M |
| TMUS | T-Mobile US | 22.72 | 181.17 B | -1.1153 | -4.68 | 935.9 K | 21.26 M |
| ISRG | Intuitive Surg Inc | 20.0244 | 155.4 B | -1.5445 | -7.16 | 9.99 M | 200.06 M |
| MRVL | Marvell Technology Inc | 5.7411 | 147.97 B | -0.4515 | -7.29 | 13.19 M | 75.75 M |
| VRTX | Vertex Pharmaceutic | 24.46 | 137.57 B | -1.59 | -6.1 | 1.44 M | 35.33 M |
| STX | Seagate Technology | 4.0919 | 125.14 B | -0.2119 | -4.92 | 3.16 M | 12.93 M |
| SBUX | Starbucks Corporation | 4.2028 | 122.29 B | -0.248 | -5.57 | 20.57 M | 86.47 M |
| ADP | Automatic Data Processing, Inc. | 18.9789 | 121.55 B | -0.7181 | -3.65 | 3.31 M | 62.75 M |
| WDC | Western Digital Cp | 8.8351 | 116.49 B | -0.529 | -5.65 | 2.96 M | 26.17 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.0182 | 116.12 B | -0.6391 | -4.08 | 915.6 K | 13.75 M |
| CME | CME Group Inc | 33.3692 | 112.93 B | -3.2111 | -8.78 | 8.6 M | 287.11 M |
| MAR | Marriot International | 14.6316 | 109.35 B | -0.7431 | -4.83 | 4.47 M | 65.43 M |
| EQIX | Equinix Inc | 43.4237 | 106.19 B | -1.9957 | -4.39 | 1.11 M | 48.23 M |
| REGN | Regeneron Pharmaceuticals | 19.1208 | 98.4 B | -0.149 | -0.77 | 340.4 K | 6.51 M |
| CSX | CSX Corp | 3.6669 | 97.07 B | -0.0407 | -1.1 | 38.37 M | 140.69 M |
| ADBE | Adobe Systems Inc | 27.59 | 92.84 B | -1.72 | -5.87 | 6.97 M | 192.16 M |
| CDNS | Cadence Design Systems, Inc. | 4.54 | 91.46 B | -0.24 | -5.02 | 4.69 M | 21.3 M |
| INTU | Intuit Inc | 22.1002 | 90.91 B | -0.8296 | -3.62 | 4.09 M | 90.49 M |
| CTAS | Cintas Corp | 4.2517 | 90.34 B | -0.1314 | -3 | 4.68 M | 19.88 M |
| SNPS | Synopsys Inc | 17.66 | 88.67 B | -1.01 | -5.41 | 1.2 M | 21.2 M |
| CMCSA | Comcast Corporation | 4.8772 | 88.06 B | -0.1937 | -3.82 | 43.35 M | 211.44 M |
| MDLZ | Mondelez Intl Inc | 18.7038 | 84.25 B | -0.2303 | -1.22 | 9.72 M | 181.87 M |
| NTES | Netease Inc ADR | 3.3719 | 78.52 B | -0.1428 | -4.06 | 2.65 M | 8.95 M |
| MELI | MercadoLibre Inc | 15.5233 | 74.78 B | -2.0156 | -11.49 | 731.99 K | 11.36 M |
| HON | Honeywell International Inc. Common Stock | 17.389 | 70.82 B | -0.5244 | -2.93 | 8.74 M | 151.97 M |
| MPWR | Monolithic Power Sys | 12.0644 | 70.59 B | -0.7348 | -5.74 | 597.7 K | 7.21 M |
| AEP | American Electric Power Company | 15.7036 | 70.19 B | -0.6059 | -3.72 | 2.59 M | 40.7 M |
| KMB | Kimberly-Clark Corp | 39.9544 | 65.78 B | -0.2138 | -0.53 | 4.74 M | 189.51 M |
| FAST | Fastenal Company | 3.0029 | 63.73 B | -0.199 | -6.22 | 22.9 M | 68.75 M |
| NDAQ | Nasdaq Inc | 8.6755 | 60.73 B | -0.0918 | -1.05 | 88.61 M | 768.75 M |
| PCAR | Paccar Inc | 9.9704 | 55.98 B | -1.171 | -10.51 | 10.56 M | 105.3 M |
| GRMN | Garmin Ltd | 13.2116 | 55.15 B | -0.675 | -4.86 | 1.18 M | 15.54 M |
| IDXX | Idexx Laboratories | 20.475 | 54.99 B | -0.99 | -4.61 | 1.46 M | 29.98 M |
| ADSK | Autodesk Inc | 24.38 | 54.23 B | -0.79 | -3.14 | 5.55 M | 135.37 M |
| EBAY | Ebay Inc | 5.5511 | 52.74 B | -0.224 | -3.88 | 30.74 M | 170.63 M |
| XEL | XCEL Energy Inc | 9.4205 | 52.31 B | -0.2153 | -2.23 | 2.11 M | 19.91 M |
| MSTR | Strategy | 4.124 | 48.43 B | -0.091 | -2.16 | 1.26 M | 5.2 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.6234 | 47.36 B | -0.7727 | -5.37 | 180.5 K | 2.46 M |
| ROP | Roper Industries | 39.1213 | 47.33 B | -1.6409 | -4.03 | 815.54 K | 31.9 M |
| EXC | Exelon Corp | 19.0568 | 47.22 B | -0.4357 | -2.24 | 7.39 M | 140.74 M |
| COHR | Coherent Inc | 13.2652 | 45.71 B | -0.8052 | -5.72 | 983.4 K | 13.04 M |
| TTWO | Take-Two Interactive Software | 12.98 | 42.44 B | -0.17 | -1.29 | 706.31 K | 9.17 M |
| TER | Teradyne Inc | 5.4379 | 41.18 B | -0.1656 | -2.96 | 2.65 M | 14.4 M |
| PAYX | Paychex Inc | 14.3519 | 41 B | -1.0329 | -6.71 | 4.09 M | 58.66 M |
| BIIB | Biogen Inc | 43.99 | 37.03 B | -3.50 | -7.37 | 4.79 M | 210.9 M |
| NTAP | Netapp Inc | 9.5433 | 36.55 B | -0.6974 | -6.81 | 6.47 M | 61.7 M |
| VOD | Vodafone Grp Plc ADR | 7.28 | 35.89 B | -0.8098 | -10.01 | 1.89 M | 13.77 M |
| ODFL | Old Dominion Freight Line Inc | 3.6187 | 35.37 B | -0.217 | -5.66 | 2.27 M | 8.2 M |
| ERIC | Ericsson ADR | 3.9574 | 34.38 B | -0.6481 | -14.07 | 15.36 M | 60.8 M |
| MCHP | Microchip Technology | 6.7317 | 33.71 B | -0.3725 | -5.24 | 6.56 M | 44.13 M |
| FISV | Fiserv Inc | 8.5855 | 32.72 B | -0.4284 | -4.75 | 6.45 M | 55.4 M |
| EXPE | Expedia Group Inc | 15.0843 | 30.97 B | -0.9766 | -6.08 | 1.14 M | 17.16 M |
| RYAAY | Ryanair Hlds Plc ADR | 6.3833 | 29.98 B | -0.2752 | -4.13 | 1.69 M | 10.79 M |
| FLEX | Flextronics Intl Ltd | 3.1059 | 28.86 B | -0.2182 | -6.56 | 9.34 M | 29.01 M |
| ON | On Semiconductor | 4.97 | 28.7 B | -0.52 | -9.47 | 11.52 M | 57.27 M |
| CTSH | Cognizant Tech Sol | 8.4326 | 28.5 B | -0.4145 | -4.69 | 8.92 M | 75.25 M |
| VRSN | Verisign Inc | 19.315 | 28.03 B | -1.8786 | -8.86 | 3.34 M | 64.57 M |
| ULTA | Ulta Beauty Inc | 10.1168 | 27.83 B | -0.3659 | -3.49 | 291.8 K | 2.95 M |
| TCOM | Trip.com Group Ltd ADR | 7.6006 | 27.21 B | -0.6767 | -8.18 | 2.79 M | 21.23 M |
| BIDU | Baidu Inc ADR | 24.867 | 26.43 B | -0.571 | -2.24 | 23.13 M | 575.15 M |
| INSM | Insmed Inc | 4.35 | 25.9 B | -0.049 | -1.11 | 110.33 K | 479.91 K |
| FCNCA | First Citizens Bancs | 145.1247 | 25.76 B | -2.0607 | -1.4 | 8.1 K | 1.18 M |
| EXPD | Expeditors Intl | 24.9112 | 25.26 B | -0.6012 | -2.36 | 2.37 M | 59.08 M |
| AXON | Axon Enterprise Inc | 4.85 | 25.01 B | -0.21 | -4.15 | 292.7 K | 1.42 M |
| INCY | Incyte Corp | 5.68 | 24.81 B | -0.03 | -0.53 | 911.15 K | 5.18 M |
| VTRS | Viatris Inc | 6.338 | 23.74 B | -0.1378 | -2.13 | 5.24 M | 33.24 M |
| ENTG | Entegris Inc | 3.1022 | 23.41 B | -0.2489 | -7.43 | 1.2 M | 3.73 M |
| TROW | T Rowe Price Group | 20.5506 | 23.09 B | -1.8474 | -8.25 | 4.24 M | 87.06 M |
| RGLD | Royal Gold Inc | 23.6526 | 21.57 B | -2.1123 | -8.2 | 655.3 K | 15.5 M |
| PTC | Ptc Inc | 13.67 | 21.32 B | -0.79 | -5.46 | 1.36 M | 18.61 M |
| JBHT | J B Hunt Transport | 23.5597 | 21.22 B | -1.3603 | -5.46 | 2.83 M | 66.71 M |
| SWKS | Skyworks Solutions | 5.0377 | 21.17 B | -0.229 | -4.35 | 2.8 M | 14.1 M |
| ALNY | Alnylam Pharmaceuticals | 22.75 | 20.98 B | -1.53 | -6.3 | 362.1 K | 8.24 M |
| EVRG | Evergy Inc | 8.9644 | 20.35 B | -0.3472 | -3.73 | 1.23 M | 11.06 M |
| WWD | Woodward Inc | 28.2188 | 19.6 B | -1.2136 | -4.12 | 661.82 K | 18.68 M |
| SBAC | SBA Communications | 16.7428 | 19.48 B | -0.5596 | -3.23 | 2.58 M | 43.24 M |
| LNT | Alliant Energy Corp | 7.9849 | 18.95 B | -0.0771 | -0.96 | 2.5 M | 19.95 M |
| FSLR | First Solar Inc | 141.16 | 18.52 B | -2.82 | -1.96 | 3.69 M | 521.38 M |
| NDSN | Nordson Corp | 16.8347 | 18.19 B | -0.2133 | -1.25 | 579.4 K | 9.75 M |
| FFIV | F5 Networks Inc | 19.74 | 18.05 B | -1.11 | -5.32 | 1.97 M | 38.88 M |
| EWBC | East West Bancorp | 10.5918 | 17.97 B | -0.1789 | -1.66 | 991.49 K | 10.5 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.7099 | 2.1 T | -0.3437 | -6.8 | 13.01 M | 61.28 M |
| LLY | Eli Lilly and Company | 20.5736 | 1.27 T | -0.2566 | -1.23 | 7.73 M | 159.1 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 121550.00 | 1.26 T | -1950.00 | -1.58 | 1.31 K | 158.74 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 81.20 | 1.26 T | -1.38 | -1.67 | 1.61 M | 131.14 M |
| WMT | Walmart Stores | 12.4495 | 1 T | -0.1762 | -1.4 | 58.33 M | 726.22 M |
| JPM | JP Morgan Chase & Company | 25.8963 | 910.4 B | -0.5995 | -2.26 | 41.78 M | 1.08 B |
| V | Visa Inc | 11.1797 | 785.56 B | -0.2889 | -2.52 | 29.01 M | 324.37 M |
| XOM | Exxon Mobil Corporation | 41.1706 | 692.57 B | -2.0096 | -4.65 | 43.8 M | 1.8 B |
| JNJ | Johnson & Johnson | 37.9705 | 682.52 B | -0.4653 | -1.21 | 14.04 M | 533.2 M |
| CVX | Chevron Corp | 33.2944 | 422.1 B | -1.4005 | -4.04 | 17.53 M | 583.79 M |
| KO | Coca-Cola Company | 13.3895 | 419.18 B | -0.1251 | -0.93 | 21.93 M | 293.59 M |
| ORCL | Oracle Corporation | 14.4391 | 396.29 B | -0.3837 | -2.59 | 46.93 M | 677.66 M |
| PG | Procter & Gamble Company | 39.8499 | 389.46 B | -0.6013 | -1.49 | 12.74 M | 507.66 M |
| UNH | Unitedhealth Group Inc | 19.6717 | 363.01 B | -0.2026 | -1.02 | 13.45 M | 264.58 M |
| MRK | Merck & Company | 15.4944 | 362.27 B | -0.5325 | -3.32 | 14.93 M | 231.38 M |
| BAC | Bank of America Corporation | 17.9847 | 348.53 B | -0.3226 | -1.76 | 75.5 M | 1.36 B |
| HD | Home Depot | 13.2475 | 347.46 B | -0.1679 | -1.25 | 15.14 M | 200.5 M |
| PM | Philip Morris International Inc | 18.5477 | 306.52 B | -0.5411 | -2.83 | 9.77 M | 181.2 M |
| HSBC | HSBC Holdings Plc ADR | 28.4895 | 304.63 B | -1.4156 | -4.73 | 1.47 M | 41.92 M |
| NVS | Novartis Ag ADR | 23.2165 | 302.65 B | -0.7444 | -3.11 | 2.49 M | 57.9 M |
| RY | Royal Bank of Canada | 19.9258 | 280.54 B | -0.8437 | -4.06 | 1.11 M | 22.05 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.53 | 279.28 B | -3.15 | -5.76 | 3.43 M | 176.54 M |
| CAT | Caterpillar Inc | 24.8446 | 276.97 B | -1.3244 | -5.06 | 14.32 M | 355.83 M |
| SAP | SAP Ag ADR | 26.0921 | 270.15 B | -1.6124 | -5.82 | 1.57 M | 40.92 M |
| RTX | Raytheon Technologies | 21.3053 | 267.68 B | -0.5353 | -2.45 | 11.55 M | 246.16 M |
| BML-PG | Bank of America Corporation | 3.9609 | 261.08 B | -0.0967 | -2.38 | 37.82 K | 149.8 K |
| TMO | Thermo Fisher Scientific Inc | 40.814 | 259.15 B | -0.9556 | -2.29 | 4.31 M | 176.04 M |
| BML-PH | Bank of America Corporation | 4.0549 | 258.48 B | -0.1237 | -2.96 | 77.3 K | 313.44 K |
| TM | Toyota Motor Corp Ltd | 48.8314 | 246.97 B | -0.5971 | -1.21 | 1.13 M | 55.12 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3977 | 244.81 B | -0.1155 | -2.56 | 4.33 M | 19.02 M |
| BML-PL | Bank of America Corporation | 3.7147 | 234.81 B | -0.0983 | -2.58 | 58.27 K | 216.44 K |
| IBM | International Business Machines | 47.4023 | 231.24 B | -1.9471 | -3.95 | 10.16 M | 481.77 M |
| BML-PJ | Bank of America Corporation | 3.8796 | 228.26 B | -0.0709 | -1.79 | 19.8 K | 76.82 K |
| BAC-PE | Bank of America Corporation | 3.9576 | 226.98 B | -0.10 | -2.46 | 909.23 K | 3.6 M |
| C | Citigroup Inc | 102.6421 | 205.34 B | -6.5871 | -6.03 | 17.14 M | 1.76 B |
| BHP | BHP Billiton Ltd ADR | 13.2428 | 204.61 B | -0.7599 | -5.43 | 7.6 M | 100.62 M |
| DIS | Walt Disney Company | 20.9785 | 204.15 B | -1.0278 | -4.67 | 14.68 M | 307.98 M |
| TD | Toronto Dominion Bank | 11.188 | 202.17 B | -0.496 | -4.25 | 2.75 M | 30.72 M |
| TTE | Totalenergies Se ADR | 11.0518 | 196.61 B | -0.732 | -6.21 | 3.74 M | 41.3 M |
| MCD | McDonald's Corporation | 33.9031 | 193.63 B | -1.0516 | -3.01 | 10.83 M | 367.29 M |
| BLK | Blackrock Inc | 83.3961 | 187.87 B | -8.3397 | -9.09 | 1.45 M | 121.01 M |
| ABT | Abbott Laboratories | 18.1091 | 185.75 B | -0.5046 | -2.71 | 16.69 M | 302.29 M |
| DE | Deere & Company | 26.5527 | 183.02 B | -0.8593 | -3.13 | 5.81 M | 154.18 M |
| UNP | Union Pacific Corp | 20.0588 | 180.72 B | -0.1579 | -0.78 | 10.92 M | 219.09 M |
| WELL | Welltower Inc | 20.3722 | 179.68 B | -0.1279 | -0.62 | 1.21 M | 24.69 M |
| NVO | Novo Nordisk A/S ADR | 7.6902 | 179.24 B | -0.5836 | -7.05 | 234.52 K | 1.8 M |
| CRM | Salesforce.com Inc | 7.389 | 179.06 B | -0.4509 | -5.75 | 13.59 M | 100.4 M |
| NEE | Nextera Energy | 7.0536 | 178.88 B | -0.462 | -6.15 | 11.48 M | 80.99 M |
| SAN | Banco Santander ADR | 3.9271 | 174.89 B | -0.299 | -7.08 | 2.51 M | 9.85 M |
| COP | ConocoPhillips | 22.3582 | 168.26 B | -1.562 | -6.53 | 22 M | 491.93 M |
| SCHW | The Charles Schwab Corp | 15.7757 | 158.61 B | -0.6049 | -3.69 | 10.05 M | 158.58 M |
| SONY | Sony Group Corp ADR | 4.1581 | 155.69 B | -0.2066 | -4.73 | 12.36 M | 51.41 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.8676 | 152.85 B | -0.3443 | -6.61 | 657.7 K | 3.2 M |
| TJX | TJX Companies | 5.3001 | 149.57 B | -0.1504 | -2.76 | 27.22 M | 144.27 M |
| T | American Telephone and Telegraph Inc. | 6.506 | 149.42 B | -0.3186 | -4.67 | 32.95 M | 214.35 M |
| ACN | Accenture Plc | 22.3613 | 147.65 B | -0.5538 | -2.42 | 3.24 M | 72.47 M |
| BX | Blackstone Inc | 3.4476 | 147.42 B | -0.5209 | -13.13 | 3.49 M | 12.02 M |
| SCCO | Southern Copper Corp | 5.8372 | 143.53 B | -0.394 | -6.32 | 5.73 M | 33.45 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7197 | 142.56 B | -0.415 | -8.08 | 1 M | 4.74 M |
| UL | Unilever Plc ADR | 15.2477 | 142.19 B | -1.0241 | -6.29 | 898.12 K | 13.69 M |
| CB | Chubb Ltd | 28.6472 | 142.04 B | -0.9717 | -3.28 | 2.75 M | 78.75 M |
| LMT | Lockheed Martin Corp | 49.0379 | 139.55 B | -5.2597 | -9.69 | 7.34 M | 359.9 M |
| ETN | Eaton Corp | 12.9335 | 139.49 B | -0.975 | -7.01 | 5.47 M | 70.72 M |
| PGR | Progressive Corp | 7.9422 | 136.43 B | -0.2014 | -2.47 | 2.49 M | 19.78 M |
| BA | Boeing Company | 34.544 | 135.94 B | -0.2308 | -0.66 | 7.36 M | 254.14 M |
| SPGI | S&P Global Inc | 17.9157 | 135.82 B | -1.288 | -6.71 | 1.94 M | 34.71 M |
| RIO | Rio Tinto Plc ADR | 13.0041 | 135.45 B | -0.8884 | -6.39 | 2.42 M | 31.46 M |
| BTI | British American Tobacco Industries ADR | 9.5873 | 131.15 B | -1.0044 | -9.48 | 1.49 M | 14.32 M |
| MO | Altria Group | 7.2025 | 129.62 B | -0.3642 | -4.81 | 18.68 M | 134.53 M |
| MDT | Medtronic Inc | 26.7464 | 129.18 B | -0.2798 | -1.04 | 7.04 M | 188.19 M |
| LOW | Lowe's Companies | 14.0399 | 127.62 B | -0.3871 | -2.68 | 12.73 M | 178.67 M |
| PLD | Prologis Inc | 13.2802 | 124.99 B | -1.4054 | -9.57 | 2.07 M | 27.55 M |
| MCK | Mckesson Corp | 39.2489 | 124.35 B | -0.74 | -1.85 | 2.71 M | 106.45 M |
| MFG | Mizuho Financial Group ADR | 3.0589 | 122.17 B | -0.1073 | -3.39 | 491.6 K | 1.5 M |
| PH | Parker-Hannifin Corp | 29.3295 | 120.81 B | -1.8534 | -5.94 | 2.66 M | 77.91 M |
| BMO | Bank of Montreal | 16.0887 | 120.2 B | -0.792 | -4.69 | 357.4 K | 5.75 M |
| SYK | Stryker Corp | 41.3167 | 118.92 B | -1.7929 | -4.16 | 1.48 M | 61.2 M |
| BP | BP Plc ADR | 18.1093 | 118.02 B | -1.4022 | -7.19 | 9.21 M | 166.77 M |
| NEM | Newmont Mining Corp | 20.0596 | 117.05 B | -1.5388 | -7.12 | 7.91 M | 158.76 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.1418 | 116.64 B | -0.5172 | -7.77 | 33.27 M | 204.32 M |
| COF | Capital One Financial Corp | 28.992 | 116.46 B | -1.0439 | -3.48 | 7.02 M | 203.53 M |
| BNS | Bank of Nova Scotia | 15.7601 | 112.94 B | -0.9081 | -5.45 | 469.5 K | 7.4 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.049 | 108.38 B | -0.8241 | -7.58 | 13.47 M | 135.35 M |
| SO | Southern Company | 16.1634 | 107.66 B | -0.3273 | -1.98 | 4.74 M | 76.56 M |
| ENB | Enbridge Inc | 7.0881 | 107.23 B | -0.1452 | -2.01 | 2.03 M | 14.36 M |
| CM | Canadian Imperial Bank of Commerce | 8.5162 | 105.36 B | -0.7289 | -7.88 | 2.14 M | 18.26 M |
| GLW | Corning Inc | 7.5029 | 102.94 B | -0.4714 | -5.91 | 15.51 M | 116.4 M |
| GSK | Glaxosmithkline Plc ADR | 15.6721 | 101.51 B | -0.8993 | -5.43 | 1.92 M | 30.11 M |
| CNQ | Canadian Natural Resources | 6.074 | 101.24 B | -0.4223 | -6.5 | 21.37 M | 129.81 M |
| EQNR | Equinor ASA ADR | 7.5581 | 101.21 B | -0.5184 | -6.42 | 3.83 M | 28.91 M |
| DUK | Duke Energy Corp | 21.1511 | 100.26 B | -1.3203 | -5.88 | 3.44 M | 72.82 M |
| ICE | Intercontinental Exchange | 13.1876 | 99.4 B | -0.5837 | -4.24 | 9.92 M | 130.85 M |
| GD | General Dynamics Corp | 36.8803 | 98.11 B | -3.204 | -7.99 | 4.29 M | 158.34 M |
| WM | Waste Management | 19.3461 | 97.07 B | -0.7271 | -3.62 | 3.02 M | 58.49 M |
| USB | U.S. Bancorp | 17.9147 | 94.22 B | -0.5457 | -2.96 | 17.49 M | 313.39 M |
| UPS | United Parcel Service | 27.925 | 93.99 B | -0.8096 | -2.82 | 4.95 M | 138.33 M |
| ING | ING Groep N.V. ADR | 6.5348 | 93.84 B | -0.5258 | -7.45 | 3.61 M | 23.57 M |
| EMR | Emerson Electric Company | 21.1666 | 93.49 B | -0.6758 | -3.09 | 5.33 M | 112.72 M |
| TT | Trane Technologies Plc | 9.4224 | 92.82 B | -0.1446 | -1.51 | 6.11 M | 57.6 M |
| PNC | PNC Bank | 36.4038 | 91.67 B | -0.4135 | -1.12 | 2.7 M | 98.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 209.2488 | 7.9 M | -8.0351 | -3.7 | 61 | 12.76 K |
| ATX | ATEX Resources Inc. | 9.00 | -3.00 | -25 | 615 | 5.54 K | |
| SLF | Sun Life Financial Inc | 13.6356 | -2.073 | -13.2 | 2.38 M | 32.5 M | |
| CSCI | Cosciens Biopharma Inc | 37200.00 | -5400.00 | -12.68 | 1 | 37.2 K | |
| FM | First Quantum Minerals Ltd | 4.7635 | -0.6199 | -11.52 | 4.07 M | 19.4 M | |
| S | Sherritt Intl Rv | 3.4917 | -0.4511 | -11.44 | 1.27 M | 4.42 M | |
| JAG | Jaguar Mining Inc | 3784.1189 | -486.4124 | -11.39 | 159.82 K | 604.78 M | |
| ABX | Barrick Mining Corp | 20.7125 | -2.5791 | -11.07 | 5.24 M | 108.5 M | |
| TXP | Touchstone Exploration Inc | 27.0449 | -3.2868 | -10.84 | 410.41 K | 11.1 M | |
| K | Kinross Gold Corp | 10.9858 | -1.3279 | -10.78 | 4.78 M | 52.49 M | |
| AEM | Agnico Eagle Mines Ltd | 31.7747 | -3.6762 | -10.37 | 962.49 K | 30.58 M | |
| NG | Novagold Res Inc | 3.0054 | -0.3465 | -10.34 | 310.18 K | 932.22 K | |
| IAG | IA Financial Corp Inc | 16.7259 | -1.8938 | -10.17 | 180.2 K | 3.01 M | |
| WPM | Wheaton Precious Metals Corp | 4.6422 | -0.5231 | -10.13 | 796.62 K | 3.7 M | |
| SSRM | Ssr Mining Inc | 10.2475 | -1.1493 | -10.08 | 93.8 K | 961.22 K | |
| ELD | Eldorado Gold | 20.7684 | -2.1153 | -9.24 | 2.34 M | 48.68 M | |
| PTM | Platinum Group Metals Ltd | 91.00 | -9.00 | -9 | 743 | 67.61 K | |
| PIF | Polaris Infrastructure Inc | 412.7543 | -38.3958 | -8.51 | 5 | 2.06 K | |
| TECK-B | Teck Resources Limited | 12.8558 | -1.1912 | -8.48 | 4.33 M | 55.72 M | |
| ELR | Eastern Platinum Ltd | 5.40 | -0.50 | -8.47 | 3.91 M | 21.11 M | |
| ATS | Ats Corp | 3.80 | -0.35 | -8.43 | 497.5 K | 1.89 M | |
| EDV | Endeavour Mining Corp | 31.4616 | -2.8602 | -8.33 | 2.36 K | 74.25 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.3862 | -0.3018 | -8.18 | 116.59 K | 394.79 K | |
| MFC | Manulife Fin | 13.0859 | -1.1548 | -8.11 | 5.58 M | 72.97 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.4376 | -0.5431 | -7.78 | 4.6 K | 29.61 K | |
| LGO | Largo Resources Ltd | 12.00 | -1.00 | -7.69 | 2.95 K | 35.45 K | |
| TCL-A | Transcontinental Inc | 5.0834 | -0.4085 | -7.44 | 117.97 K | 599.67 K | |
| BN | Brookfield Corporation | 4.0006 | -0.3046 | -7.08 | 2.24 M | 8.98 M | |
| IMO | Imperial Oil | 28.6925 | -2.181 | -7.06 | 1.35 M | 38.87 M | |
| TA | Transalta Corp | 13.525 | -1.0159 | -6.99 | 581.7 K | 7.87 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.7619 | -0.4269 | -6.9 | 15.79 K | 90.97 K | |
| MRE | Martinrea International Inc | 3.275 | -0.2369 | -6.75 | 16.59 K | 54.34 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.1793 | -0.2914 | -6.52 | 3.42 K | 14.31 K | |
| TRZ | Transat At Inc | 13.9092 | -0.9616 | -6.47 | 71.29 K | 991.61 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4844 | -0.2352 | -6.32 | 2.1 K | 7.32 K | |
| TCW | Trican Well | 6.7247 | -0.4523 | -6.3 | 611.76 K | 4.11 M | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 1.58 K | 11.07 K | |
| PGIC | Premium Global Income Split Corp | 78.0021 | -5.0651 | -6.1 | 629 | 49.06 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.8264 | -0.5048 | -6.06 | 2.11 M | 16.49 M | |
| NA | National Bank of Canada | 11.0373 | -0.7099 | -6.04 | 1.92 M | 21.25 M | |
| CM | Canadian Imperial Bank of Commerce | 12.009 | -0.7622 | -5.97 | 6.25 M | 75.06 M | |
| LGD | Liberty Gold Corp | 9.08 | -0.56 | -5.81 | 43.88 K | 398.39 K | |
| CFW | Calfrac Well Services Ltd | 373.00 | -23.00 | -5.81 | 10.81 K | 4.03 M | |
| X | TMX Group Ltd | 3.3695 | -0.2038 | -5.7 | 1.1 M | 3.69 M | |
| ATRL | Atkinsrealis Group Inc | 28.6854 | -1.694 | -5.58 | 638.12 K | 18.3 M | |
| SU | Suncor Energy Inc | 17.0175 | -0.9858 | -5.48 | 7.16 M | 121.81 M | |
| HR-UN | H&R Real Estate Investment Trust | 5.0688 | -0.2922 | -5.45 | 266.16 K | 1.35 M | |
| FRU | Freehold Royalties Ltd | 3.9609 | -0.2262 | -5.4 | 172.92 K | 684.93 K | |
| OVV | Ovintiv Inc | 93.8085 | -5.1865 | -5.24 | 676.51 K | 63.46 M | |
| BB | Blackberry Ltd | 61.54 | -3.34 | -5.15 | 3.26 M | 200.39 M | |
| PSI | Pason Systems Inc | 6.159 | -0.3341 | -5.15 | 106.08 K | 653.32 K | |
| ELEF | Silver Elephant Mining Corp | 12.2376 | -0.6615 | -5.13 | 221 | 2.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.7064 | -0.406 | -5 | 13.19 M | 101.67 M | |
| PAAS | Pan American Silver Corp | 11.5737 | -0.6051 | -4.97 | 149.37 K | 1.73 M | |
| CLS | Celestica Inc Sv | 5.01 | -0.26 | -4.93 | 1.87 M | 9.36 M | |
| BNS | Bank of Nova Scotia | 19.1294 | -0.9869 | -4.91 | 2.79 M | 53.31 M | |
| ACD | Accord Financial | 3.1987 | -0.1628 | -4.84 | 1.3 K | 4.16 K | |
| OBE | Obsidian Energy Ltd | 149.94 | -7.56 | -4.8 | 1.62 M | 242.81 M | |
| LUG | Lundin Gold Inc | 3.4039 | -0.1701 | -4.76 | 1.9 K | 6.45 K | |
| PBL | Pollard Banknote Ltd | 4.344 | -0.2128 | -4.67 | 7.5 K | 32.58 K | |
| IMG | Iamgold Corp | 3.4898 | -0.1653 | -4.52 | 994.94 K | 3.47 M | |
| MTL | Mullen Group Ltd | 6.4794 | -0.3004 | -4.43 | 158 K | 1.02 M | |
| IGM | Igm Financial Inc | 14.0662 | -0.6363 | -4.33 | 171.35 K | 2.41 M | |
| TRP | TC Energy Corp | 13.6593 | -0.6157 | -4.31 | 1.46 M | 19.93 M | |
| TRI | Thomson Reuters Corp | 17.0603 | -0.7596 | -4.26 | 926.51 K | 15.81 M | |
| USA | Americas Silver Corp | 13.50 | -0.60 | -4.26 | 7.09 K | 95.76 K | |
| SII | Sprott Inc | 18.8331 | -0.8188 | -4.17 | 31.68 K | 596.63 K | |
| CCO | Cameco Corp | 14.8735 | -0.6404 | -4.13 | 1.79 M | 26.62 M | |
| FLNT | Flint Corp | 28.00 | -1.20 | -4.11 | 3.47 K | 97.24 K | |
| RCI-B | Rogers Communications Inc | 16.9363 | -0.7089 | -4.02 | 2 M | 33.87 M | |
| AAV | Advantage Oil & Gas Ltd | 7.3031 | -0.3042 | -4 | 324.65 K | 2.37 M | |
| AIM | Aimia Inc | 8.993 | -0.3612 | -3.86 | 465.1 K | 4.18 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.9805 | -0.1992 | -3.85 | 3.9 K | 19.42 K | |
| BBD-A | Bombardier Inc | 114.00 | -4.50 | -3.8 | 140.45 K | 16.01 M | |
| BTE | Baytex Energy Corp | 12.4094 | -0.4853 | -3.76 | 737.31 K | 9.15 M | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 1.15 K | 14.92 K | |
| BBD-B | Bombardier Inc Series B | 97.7557 | -3.6524 | -3.6 | 448.9 K | 43.88 M | |
| STN | Stantec Inc | 7.7357 | -0.2859 | -3.56 | 718.73 K | 5.56 M | |
| MX | Methanex Corp | 10.3506 | -0.3824 | -3.56 | 506.08 K | 5.24 M | |
| FTT | Finning Intl | 9.5223 | -0.3517 | -3.56 | 539.96 K | 5.14 M | |
| BCE-PY | BCE Inc Pref Y | 8.9703 | -0.3307 | -3.56 | 1.67 K | 15 K | |
| BIR | Birchcliff Energy Ltd | 4.0168 | -0.1478 | -3.55 | 1.47 M | 5.9 M | |
| RUS | Russel Metals | 7.205 | -0.2528 | -3.39 | 285.5 K | 2.06 M | |
| WN-PC | George Weston Ser 3 Prf | 5.9025 | -0.2042 | -3.34 | 5.1 K | 30.1 K | |
| CTC | Canadian Tire Corp Ltd | 37.4012 | -1.2472 | -3.23 | 827 | 30.93 K | |
| GIB-A | CGI Inc | 8.9186 | -0.2972 | -3.22 | 1.63 M | 14.53 M | |
| CAS | Cascades Inc | 3.1851 | -0.1053 | -3.2 | 48.56 K | 154.68 K | |
| BCE-PA | BCE Inc Pref AA | 7.8745 | -0.2582 | -3.17 | 5.4 K | 42.52 K | |
| RY | Royal Bank of Canada | 24.1706 | -0.7604 | -3.05 | 5.44 M | 131.44 M | |
| IFP | Interfor Corp | 3.2867 | -0.1033 | -3.05 | 7.5 K | 24.65 K | |
| CNR | Canadian National Railway Co. | 17.4509 | -0.5474 | -3.04 | 2.67 M | 46.65 M | |
| BMO | Bank of Montreal | 18.8523 | -0.5431 | -2.8 | 1.76 M | 33.15 M | |
| MG | Magna International Inc | 5.9964 | -0.1725 | -2.8 | 782.96 K | 4.69 M | |
| IFC | Intact Financial Corp | 22.1494 | -0.6072 | -2.67 | 78.7 K | 1.74 M | |
| FNV | Franco-Nevada Corp | 12.9627 | -0.3493 | -2.62 | 241.8 K | 3.13 M | |
| LNR | Linamar Corp | 6.8785 | -0.185 | -2.62 | 82.23 K | 565.63 K | |
| ESI | Ensign Energy Services Inc | 3.8566 | -0.1029 | -2.6 | 867.26 K | 3.34 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.6543 | -0.0928 | -2.48 | 7.15 K | 26.13 K | |
| VET | Vermilion Energy Inc | 13.1462 | -0.3303 | -2.45 | 191.2 K | 2.51 M | |
| TD | Toronto-Dominion Bank | 14.2339 | -0.3568 | -2.45 | 5.61 M | 79.9 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.4331 | 42.77 B | -2.0181 | -8.25 | 783.8 K | 17.58 M |
| LNWO | Light & Wonder, Inc. | 17.82 | 6.2 B | -0.73 | -3.94 | 1.38 M | 24.59 M |
| HOS | Hornbeck Offshore Services, Inc | 11.22 | 1.82 B | -0.52 | -4.43 | 2.28 M | 25.56 M |
| GAMI | GAMCO Investors Inc | 11.729 | 536.94 M | -0.4548 | -3.73 | 158.22 K | 1.86 M |
| LCU | Lion Copper Corp. Common Shares | 26.73 | 70.29 M | -0.81 | -2.94 | 1.07 K | 28.71 K |
| KLNG | Koil Energy Solutions Inc. | 8.00 | 35.32 M | -0.20 | -2.44 | 3.44 K | 27.52 K |
| ORBT | Orbit International Corporation | 3.3299 | 8.33 M | -0.3668 | -9.92 | 1.88 K | 6.27 K |
| ICBU | Imd Companies | 300.00 | 2.28 M | -50.00 | -14.29 | 1.65 K | 495 K |
| FCGD | First Colombia Gold Corp | 100.00 | 978.13 K | -10.00 | -9.09 | 14 | 1.4 K |
| SEII | Sharing Economy International Inc | 3300.0034 | 645.17 K | -180.00 | -5.17 | 11 | 36.3 K |
| ERHE | ERHC Energy Inc | 20.40 | 575.89 K | -0.60 | -2.86 | 123.61 K | 2.52 M |
| BLFE | BioLife Sciences Inc | 15.0004 | 318.35 K | -15.0003 | -50 | 1 | 15 |
| DKAM | Drinks Americas Holdings Ltd | 787.5004 | 278.3 K | -18.7504 | -2.33 | 14 | 11.03 K |
| KUBR | Kuber Resources Corporation | 30.00 | 126.05 K | -2.00 | -6.25 | 16 | 480 |
| USRM | U.S. Stem Cell Inc | 1836.00 | 64.15 K | -64.00 | -3.37 | 12 | 22.03 K |
| XLWH | Xinliwang International Holdings Company Ltd | 800.00 | 21.84 K | -600.00 | -42.86 | 67 | 53.6 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | -0.25 | -6.67 | 9.35 K | 32.72 K |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | -5.00 | -3.85 | 311 | 38.88 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.30 | 14.07 K | -0.35 | -7.53 | 270.4 K | 1.16 M |
| WUHN | Wuhan General Group (China) Inc | 4.2535 | 11.03 K | -0.4965 | -10.45 | 715 | 3.04 K |
| CGNH | CardioGenics Holdings Inc | 3.20 | 9.61 K | -0.20 | -5.88 | 3.96 K | 12.67 K |
| CBRI | CMTSU Liquidation Inc | 5.76 | 8.16 K | -0.08 | -1.37 | 235.46 K | 1.36 M |
| CGIP | Celadon Group Inc | 9.8091 | 5.66 K | -0.4253 | -4.16 | 151.52 K | 1.49 M |
| CCHI | Cambridge Capital Holdings Inc | 5.00 | 4.17 K | -0.10 | -1.96 | 1.6 K | 7.99 K |
| SIMPQ | Simply Inc | 80.00 | 1.55 K | -2.50 | -3.03 | 38 | 3.04 K |
| SPDC | Speed Commerce Inc | 12.496 | 603 | -1.904 | -13.22 | 6.02 K | 75.21 K |
| PRXIQ | Premier Exhibitions Inc | 13.70 | 491 | -0.10 | -0.72 | 6.13 K | 84.01 K |
| SYNE | Synthesis Energy Systems Inc | 128.64 | 157 | -19.84 | -13.36 | 3.01 K | 386.69 K |
| PARD | Poniard Pharmaceuticals Inc | 157.20 | 149 | -6.40 | -3.91 | 2.63 K | 412.96 K |
| PEHD | Perigee Holdings Inc. | 572.00 | 130 | -28.00 | -4.67 | 2 | 1.14 K |
| EAPH | Easton Pharmaceuticals Inc | 6300.00 | -1800.00 | -22.22 | 7 | 44.1 K | |
| PDGO | Paradigm Oil and Gas Inc | 35.00 | -3.50 | -9.09 | 100 | 3.5 K | |
| CBKCQ | Christopher & Banks Corporation | 4.0583 | -0.2465 | -5.73 | 366.98 K | 1.49 M | |
| BAJFF | Camrova Resources Inc | 6.98 | -0.34 | -4.64 | 558 | 3.89 K | |
| MMMM | Quad M Solutions Inc | 10.50 | -0.50 | -4.55 | 20 K | 210 K | |
| NKRSF | Niko Resources Ltd | 54.796 | -1.9771 | -3.48 | 162.85 K | 8.92 M | |
| HDYNQ | Hyperdynamics Corporation | 8.00 | -0.16 | -1.96 | 7.6 K | 60.82 K | |
| ACUS | Acusphere Inc | 6.00 | -0.099 | -1.62 | 14.36 K | 86.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 107.50 | 367.62 K | -2.50 | -2.27 | 37.12 K | 3.99 M |
| ANDC | Andina Copper Corporation | 6.875 | -5.625 | -45 | 48 | 330 | |
| KEEK | Personas Social Incorporated | 90.00 | -60.00 | -40 | 133 | 11.97 K | |
| URZ | Urz Energy Corp | 12.50 | -7.50 | -37.5 | 6.81 K | 85.09 K | |
| PGE | Group Ten Metals Inc | 3.50 | -2.10 | -37.5 | 286 | 1 K | |
| CATX | Catalyst One Exploration Corp. | 4.80 | -2.40 | -33.33 | 1.92 K | 9.2 K | |
| FNR | 49 North Resources Inc | 3.8843 | -1.7133 | -30.61 | 600 | 2.33 K | |
| STS | South Star Mining Corp | 10.50 | -4.50 | -30 | 21 | 220.5 | |
| PURO | Platauro Metals Corp. | 23.3723 | -8.3472 | -26.32 | 300 | 7.01 K | |
| YNV | Ynvisible Interactive Inc | 14.40 | -4.80 | -25 | 478 | 6.88 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -4.50 | -25 | 1.47 K | 19.87 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -1.3986 | -23.08 | 11.55 K | 53.84 K | |
| CNS | Contagious Gaming Inc | 14.40 | -3.60 | -20 | 194 | 2.79 K | |
| WPG | West Point Gold Corp. | 4.00 | -1.00 | -20 | 1.1 K | 4.4 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 2 | 480 | |
| GBU | Gabriel Resources Ltd | 12.60 | -2.40 | -16 | 443.87 K | 5.59 M | |
| BQE | BQE Water Inc | 131.00 | -24.00 | -15.48 | 4.2 K | 550.2 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 164 K | 738 K | |
| BSK | Blue Sky Uranium Corp | 6.00 | -1.00 | -14.29 | 500 | 3 K | |
| VVTM | VVT Med Inc. | 1308.4113 | -186.9159 | -12.5 | 19 | 24.86 K | |
| SC-H | Serrano Resources Ltd | 12.50 | -1.75 | -12.28 | 20 | 250 | |
| PER | Peruvian Metals Corp | 3.01 | -0.42 | -12.24 | 2.8 K | 8.43 K | |
| POND | Pond Technologies Holdings Inc | 9.7222 | -1.0417 | -9.68 | 5.45 K | 52.99 K | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 34 K | 340 K | |
| COV | Covalon Technologies Ltd | 4.6667 | -0.4666 | -9.09 | 1.35 K | 6.3 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.3984 | -8.33 | 10.98 K | 48.11 K | |
| ENA | Enablence Technologies Inc | 576.00 | -48.00 | -7.69 | 73 | 42.05 K | |
| SYH | Skyharbour Resources Ltd | 3.40 | -0.20 | -5.56 | 401 K | 1.36 M | |
| KIP | Kiplin Metals Inc | 153.90 | -8.10 | -5 | 6.67 K | 1.03 M | |
| RET-A | Reitmans (Canada) Limited | 8.8362 | -0.429 | -4.63 | 46.54 K | 411.21 K | |
| SILV | Silver Valley Metals Corp. | 5.67 | -0.27 | -4.55 | 36 K | 204.12 K | |
| CKG | Chesapeake Gold Corp | 3.76 | -0.17 | -4.33 | 37.59 K | 141.36 K | |
| KTN | Kootenay Silver Inc | 7.00 | -0.30 | -4.11 | 1.65 K | 11.55 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.20 | -3.85 | 58 K | 290 K | |
| AVCR | Avricore Health Inc | 7.60 | -0.20 | -2.56 | 963 | 7.32 K | |
| WINS | Winshear Gold Corp | 14.4302 | -0.37 | -2.5 | 815 | 11.76 K | |
| OYL | CGX Energy Inc | 5.70 | -0.10 | -1.72 | 73.48 K | 418.86 K | |
| WMK | Whitemud Resources Inc | 3.70 | -0.05 | -1.33 | 2.3 K | 8.51 K |