Loser Valuations for 20 November 2008 from 00:00:00 until 23:59:59
Loser Valuations for 20 November 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 | 17.3034 | 60.13 B | -2.7774 | -13.83 | 1.47 M | 25.49 M |
| GSAT | Globalstar | 3.30 | 11.17 B | -0.90 | -21.43 | 25.47 K | 84.04 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.1352 | 3.74 B | -0.5505 | -14.94 | 32.19 K | 100.93 K |
| SEB | Seaboard Corporation | 767.76 | 3.55 B | -101.4022 | -11.67 | 3.5 K | 2.69 M |
| NHC | National Healthcare Corp | 21.1492 | 3.3 B | -1.3596 | -6.04 | 28.5 K | 602.75 K |
| PRK | Park National Corp | 24.3892 | 3.19 B | -1.8673 | -7.11 | 81.2 K | 1.98 M |
| NOG | Northern Oil and Gas | 21.2893 | 2.64 B | -6.314 | -22.87 | 23.08 K | 491.36 K |
| CET | Central Securities Corp | 5.1857 | 1.68 B | -0.3021 | -5.5 | 18.1 K | 93.86 K |
| TMP | Tompkinstrustco | 21.8044 | 1.44 B | -0.5731 | -2.56 | 45.43 K | 990.57 K |
| REPX | Riley Exploration Permian Inc | 50.5947 | 976.66 M | -3.7679 | -6.93 | 2.41 K | 122.09 K |
| USAS | Americas Silver Corp | 8.40 | 943.46 M | -1.20 | -12.5 | 667 | 5.6 K |
| JOB | General Employment Enterprises | 3.60 | 722.86 M | -0.40 | -10 | 2.71 K | 9.74 K |
| BHB | Bar Harbor Bankshares | 6.3796 | 693.94 M | -0.087 | -1.35 | 3.38 K | 21.53 K |
| OBE | Obsidian Energy Ltd | 46.2164 | 640.19 M | -6.6838 | -12.63 | 898.1 K | 41.51 M |
| GTE | Gran Tierra Energy Inc | 21.80 | 339.29 M | -6.70 | -23.51 | 270.94 K | 5.91 M |
| ACU | Acme United Corp | 5.0124 | 269.21 M | -0.9399 | -15.79 | 6.5 K | 32.58 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.1668 | 268.02 M | -0.1123 | -2.62 | 49.5 K | 206.26 K |
| NEN | New England Realty Associates | 11.1623 | 159.52 M | -0.2175 | -1.91 | 9.6 K | 107.16 K |
| ESP | Espey Mfg. & Electronics | 6.9143 | 145.6 M | -0.5057 | -6.82 | 7.7 K | 53.24 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 138.32 M | -210.00 | -10 | 3 | 5.67 K |
| PLG | Platinum Group Metals Ltd | 126.00 | 136.84 M | -12.00 | -8.7 | 2.11 K | 265.73 K |
| SIF | Sifco Industries | 4.1612 | 126.01 M | -0.331 | -7.37 | 25.7 K | 106.94 K |
| LODE | Comstock Mining Inc | 640.00 | 120.17 M | -55.00 | -7.91 | 225 | 144 K |
| BDL | Flanigan's Enterprises | 3.4633 | 119.56 M | -0.0751 | -2.12 | 200 | 692.66 |
| GLU | Gabelli Global Utility | 4.5263 | 114.2 M | -0.0593 | -1.29 | 8.3 K | 37.57 K |
| OPHC | Optimumbank Hlds | 624.5667 | 113.17 M | -91.40 | -12.77 | 8 | 5 K |
| CEV | Eaton Vance California Muni Income Trust | 3.3917 | 74.34 M | -0.3155 | -8.51 | 19.77 K | 67.04 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 74.21 M | -0.40 | -6.25 | 300 | 1.8 K |
| CVU | CPI Aerostructures | 6.00 | 61.08 M | -0.20 | -3.23 | 7.36 K | 44.16 K |
| DIT | Amcon Distributing Company | 10.8056 | 58.48 M | -1.1578 | -9.68 | 3.1 K | 33.5 K |
| WWR | Westwater Resources | 2940.00 | 49.75 M | -960.00 | -24.62 | 102 | 299.88 K |
| DXR | Daxor Corp | 11.2348 | 49.39 M | -0.1413 | -1.24 | 850 | 9.55 K |
| IBIO | Ibio Inc | 3000.00 | 48.92 M | -350.00 | -10.45 | 1 | 3 K |
| FSP | Franklin Street Properties | 3.4718 | 43.84 M | -0.2353 | -6.35 | 1.34 M | 4.66 M |
| AGIG | AGIG | 297.7345 | 36 M | -33.7513 | -10.18 | 936 | 278.68 K |
| NNVC | Nanoviricides Inc | 38.50 | 34.48 M | -2.10 | -5.17 | 876 | 33.73 K |
| COHN | Cohen & CO Inc | 16.8396 | 30.74 M | -2.2671 | -11.87 | 4.69 K | 78.91 K |
| PAAI | Paradium AI, Inc. | 6.16 | 28.99 M | -1.10 | -15.15 | 927 | 5.71 K |
| CPHI | China Pharma Holdings | 110.00 | 24.08 M | -20.00 | -15.38 | 981 | 107.91 K |
| CVM | Cel-Sci Corp | 1500.00 | 20.93 M | -300.00 | -16.67 | 72 | 108 K |
| IGC | India Globalization Capital Inc | 12.00 | 19.07 M | -1.50 | -11.11 | 5.71 K | 68.52 K |
| BRN | Barnwell Industries | 3.5988 | 12.31 M | -0.7587 | -17.41 | 12.56 K | 45.22 K |
| PW | Power REIT | 7.6734 | 2.45 M | -0.1167 | -1.5 | 1.2 K | 9.21 K |
| ENSV | Enservco Corpporation | 13.80 | 29.09 K | -1.50 | -9.8 | 2.38 K | 32.9 K |
| IPB | Merrill Lynch & Company | 4.2401 | -0.3801 | -8.23 | 800 | 3.39 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 49.62 | 621.72 B | -4.00 | -7.46 | 38.95 K | 1.93 M |
| SI | Silver | 9.025 | 1.03 B | -0.285 | -3.06 | 26.97 K | 243.4 K |
| CL | Crude Oil | 49.62 | -4.00 | -7.46 | 274.67 K | 13.63 M | |
| BZ | Brent Crude | 48.08 | -3.64 | -7.04 | 129.5 K | 6.23 M | |
| ZL | Soybean Oil | 31.41 | -1.36 | -4.15 | 9.55 K | 299.84 K | |
| CT | Cotton | 39.64 | -1.17 | -2.87 | 3.72 K | 147.42 K | |
| KC | Coffee | 108.30 | -2.70 | -2.43 | 390 | 42.24 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2988.99 | 5.72 T | -152.53 | -4.86 | 40.43 M | 120.83 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.7589 | 3.88 T | -0.5532 | -4.16 | 139.53 M | 1.78 B |
| GOOGL | Alphabet Inc Class A | 6.4423 | 3.67 T | -0.5117 | -7.36 | 390.78 M | 2.52 B |
| GOOG | Alphabet Inc Class C | 6.4122 | 3.63 T | -0.5093 | -7.36 | 392.64 M | 2.52 B |
| WMT | Walmart Inc. | 11.7232 | 1 T | -0.0787 | -0.67 | 122.49 M | 1.44 B |
| ASML | ASML Holding N.V. ADR | 11.6452 | 577.02 B | -0.5519 | -4.52 | 2.69 M | 31.38 M |
| COST | Costco Wholesale | 31.4348 | 483.99 B | -0.1956 | -0.62 | 9.61 M | 302.11 M |
| CSCO | Cisco Systems Inc | 9.3129 | 402.18 B | -0.3926 | -4.05 | 119.46 M | 1.11 B |
| INTC | Intel Corp | 7.6585 | 325.28 B | -0.1629 | -2.08 | 114.06 M | 873.53 M |
| AMAT | Applied Materials | 6.1432 | 302.32 B | -0.2113 | -3.33 | 34.28 M | 210.62 M |
| AZN | Astrazeneca Plc ADR | 16.2464 | 285.96 B | -0.9821 | -5.7 | 2.65 M | 43.08 M |
| TXN | Texas Instruments | 8.9215 | 285.68 B | -0.3882 | -4.17 | 22.95 M | 204.76 M |
| AMGN | Amgen Inc | 33.9086 | 252.64 B | -2.3742 | -6.54 | 14.17 M | 480.63 M |
| LIN | Linde Plc | 34.1472 | 239.87 B | -4.3149 | -11.22 | 4.99 M | 170.35 M |
| GILD | Gilead Sciences Inc | 14.345 | 208.31 B | -0.5769 | -3.87 | 21.92 M | 314.42 M |
| ADI | Analog Devices | 11.1531 | 198.33 B | -0.3885 | -3.37 | 6.04 M | 67.32 M |
| PEP | Pepsico Inc | 29.688 | 193.86 B | -1.0685 | -3.47 | 13.54 M | 402.06 M |
| VZ | Verizon Communications Inc | 9.9802 | 192.93 B | -0.1657 | -1.63 | 32.24 M | 321.81 M |
| QCOM | Qualcomm Inc | 18.9906 | 189.54 B | -0.5201 | -2.67 | 35.93 M | 682.34 M |
| TMUS | T-Mobile US | 17.0639 | 181.17 B | -1.2268 | -6.71 | 1.26 M | 21.5 M |
| ISRG | Intuitive Surg Inc | 12.4155 | 155.4 B | -1.0389 | -7.72 | 16.35 M | 202.94 M |
| MRVL | Marvell Technology Inc | 4.0716 | 147.97 B | -0.2215 | -5.16 | 18.18 M | 74.01 M |
| IBKR | Interactive Brokers | 3.2618 | 138.57 B | -0.5951 | -15.43 | 7.33 M | 23.89 M |
| VRTX | Vertex Pharmaceutic | 22.17 | 137.57 B | -1.20 | -5.13 | 3.41 M | 75.5 M |
| ADP | Automatic Data Processing, Inc. | 17.8877 | 121.55 B | -1.1023 | -5.8 | 5.35 M | 95.62 M |
| WDC | Western Digital Cp | 5.9682 | 116.49 B | -0.8114 | -11.97 | 8.28 M | 49.4 M |
| SNY | Sanofi-Aventis S.A. ADR | 12.5754 | 116.12 B | -0.9761 | -7.2 | 3.34 M | 42.02 M |
| CME | CME Group Inc | 15.8932 | 112.93 B | -1.4548 | -8.39 | 10.66 M | 169.4 M |
| MAR | Marriot International | 9.9808 | 109.35 B | -0.5114 | -4.87 | 6.77 M | 67.53 M |
| EQIX | Equinix Inc | 27.1999 | 106.19 B | -3.2078 | -10.55 | 3.41 M | 92.69 M |
| REGN | Regeneron Pharmaceuticals | 14.1742 | 98.4 B | -1.3807 | -8.88 | 843.4 K | 11.95 M |
| ADBE | Adobe Systems Inc | 20.75 | 92.84 B | -0.88 | -4.07 | 10.48 M | 217.52 M |
| CDNS | Cadence Design Systems, Inc. | 3.16 | 91.46 B | -0.23 | -6.78 | 6.43 M | 20.32 M |
| CTAS | Cintas Corp | 3.9007 | 90.34 B | -0.0922 | -2.31 | 10.78 M | 42.06 M |
| SNPS | Synopsys Inc | 14.59 | 88.67 B | -0.59 | -3.89 | 2.02 M | 29.48 M |
| CMCSA | Comcast Corporation | 4.2231 | 88.06 B | -0.1492 | -3.41 | 87.57 M | 369.8 M |
| MDLZ | Mondelez Intl Inc | 15.9139 | 84.25 B | -0.7167 | -4.31 | 20.48 M | 325.88 M |
| ROST | Ross Stores Inc | 4.6245 | 76.1 B | -0.2929 | -5.96 | 12.59 M | 58.23 M |
| MELI | MercadoLibre Inc | 8.0233 | 74.78 B | -0.9012 | -10.1 | 571.15 K | 4.58 M |
| HON | Honeywell International Inc. Common Stock | 14.4173 | 70.82 B | -0.4324 | -2.91 | 11.36 M | 163.76 M |
| MPWR | Monolithic Power Sys | 7.4676 | 70.59 B | -0.863 | -10.36 | 887.6 K | 6.63 M |
| AEP | American Electric Power Company | 14.1284 | 70.19 B | -0.7711 | -5.18 | 6.15 M | 86.91 M |
| KMB | Kimberly-Clark Corp | 35.0305 | 65.78 B | -1.3023 | -3.58 | 5.38 M | 188.6 M |
| NDAQ | Nasdaq Inc | 4.1319 | 60.73 B | -0.3357 | -7.51 | 23.48 M | 97 M |
| PCAR | Paccar Inc | 8.2713 | 55.98 B | -0.6172 | -6.94 | 10.31 M | 85.3 M |
| GRMN | Garmin Ltd | 8.2852 | 55.15 B | -0.4137 | -4.76 | 2.39 M | 19.83 M |
| IDXX | Idexx Laboratories | 13.72 | 54.99 B | -1.645 | -10.71 | 3.27 M | 44.85 M |
| ADSK | Autodesk Inc | 16.82 | 54.23 B | -1.04 | -5.82 | 6.16 M | 103.58 M |
| EBAY | Ebay Inc | 4.1699 | 52.74 B | -0.1941 | -4.45 | 64.5 M | 268.96 M |
| XEL | XCEL Energy Inc | 9.0221 | 52.31 B | -0.4145 | -4.39 | 4.68 M | 42.25 M |
| FITB | Fifth Third Bancorp | 4.7041 | 48.71 B | -0.4271 | -8.32 | 14.44 M | 67.94 M |
| BKR | Baker Hughes A Ge Co. Cl A | 13.3173 | 48.52 B | -1.93 | -12.66 | 10.23 M | 136.22 M |
| MSTR | Strategy | 3.188 | 48.43 B | -0.077 | -2.36 | 2.86 M | 9.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 11.8075 | 47.36 B | -0.9707 | -7.6 | 487 K | 5.75 M |
| ROP | Roper Industries | 31.728 | 47.33 B | -2.8581 | -8.26 | 1.68 M | 53.15 M |
| EXC | Exelon Corp | 16.237 | 47.22 B | -1.5263 | -8.59 | 10.76 M | 174.64 M |
| COHR | Coherent Inc | 8.6645 | 45.71 B | -0.6357 | -6.84 | 480 K | 4.16 M |
| TTWO | Take-Two Interactive Software | 9.77 | 42.44 B | -0.05 | -0.51 | 1.18 M | 11.51 M |
| PAYX | Paychex Inc | 13.2299 | 41 B | -0.4558 | -3.33 | 6.52 M | 86.25 M |
| BIIB | Biogen Inc | 39.77 | 37.03 B | -1.29 | -3.14 | 4.59 M | 182.4 M |
| UAL | United Airlines Holdings Inc | 7.53 | 36.14 B | -1.03 | -12.03 | 13.39 M | 100.8 M |
| VOD | Vodafone Grp Plc ADR | 6.8406 | 35.89 B | -0.1358 | -1.95 | 5.52 M | 37.77 M |
| ACGL | Arch Capital Grp Ltd | 6.0002 | 35.56 B | -0.2282 | -3.66 | 13.78 M | 82.67 M |
| ERIC | Ericsson ADR | 3.2348 | 34.38 B | -0.1606 | -4.73 | 8.77 M | 28.38 M |
| ESLT | Elbit Systems Ltd | 29.0856 | 33.89 B | -1.5953 | -5.2 | 37.1 K | 1.08 M |
| STLD | Steel Dynamics Inc | 3.5032 | 33.72 B | -0.7301 | -17.25 | 10.18 M | 35.67 M |
| MCHP | Microchip Technology | 5.2681 | 33.71 B | -0.1201 | -2.23 | 11.48 M | 60.46 M |
| FISV | Fiserv Inc | 7.0273 | 32.72 B | -0.2537 | -3.48 | 16.52 M | 116.11 M |
| NTRS | Northern Trust Corp | 22.2048 | 32.18 B | -2.6783 | -10.76 | 3.61 M | 80.14 M |
| HBAN | Huntington Bcshs | 3.524 | 31.7 B | -0.2637 | -6.96 | 8.7 M | 30.65 M |
| ILMN | Illumina Inc | 20.4572 | 31.68 B | -1.7218 | -7.76 | 3.37 M | 69.02 M |
| EXPE | Expedia Group Inc | 7.9842 | 30.97 B | -0.8842 | -9.97 | 2.44 M | 19.44 M |
| WTW | Weight Watchers International, Inc | 37.0307 | 30.32 B | -5.6224 | -13.18 | 936.54 K | 34.68 M |
| CINF | Cincinnati Financial | 12.7989 | 29.21 B | -0.8533 | -6.25 | 3.35 M | 42.83 M |
| CTSH | Cognizant Tech Sol | 6.4744 | 28.5 B | -0.441 | -6.38 | 17.06 M | 110.46 M |
| VRSN | Verisign Inc | 14.2912 | 28.03 B | -1.0064 | -6.58 | 4.25 M | 60.81 M |
| ULTA | Ulta Beauty Inc | 7.1005 | 27.83 B | -0.3462 | -4.65 | 175.4 K | 1.25 M |
| TCOM | Trip.com Group Ltd ADR | 4.1075 | 27.21 B | -0.2638 | -6.03 | 5.39 M | 22.15 M |
| DLTR | Dollar Tree Inc | 11.3933 | 26.51 B | -0.9134 | -7.42 | 14.4 M | 164.07 M |
| BIDU | Baidu Inc ADR | 11.035 | 26.43 B | -0.139 | -1.24 | 61.81 M | 682.08 M |
| CASY | Casey's General Stor | 23.7727 | 26.12 B | -0.7284 | -2.97 | 1.07 M | 25.41 M |
| INSM | Insmed Inc | 5.50 | 25.9 B | -0.599 | -9.82 | 506.35 K | 2.78 M |
| FCNCA | First Citizens Bancs | 128.8873 | 25.76 B | -4.2319 | -3.18 | 15.3 K | 1.97 M |
| UTHR | United Therapeutic | 24.505 | 25.27 B | -1.28 | -4.96 | 4.02 M | 98.62 M |
| EXPD | Expeditors Intl | 21.2884 | 25.26 B | -1.2423 | -5.51 | 5.23 M | 111.27 M |
| PFG | Principal Financial Group Inc | 5.3975 | 23.99 B | -1.2822 | -19.2 | 8.33 M | 44.98 M |
| VTRS | Viatris Inc | 5.9247 | 23.74 B | -0.5025 | -7.82 | 9.91 M | 58.74 M |
| TROW | T Rowe Price Group | 14.0259 | 23.09 B | -0.7089 | -4.81 | 8.11 M | 113.78 M |
| RGLD | Royal Gold Inc | 24.2912 | 21.57 B | -0.5813 | -2.34 | 622.7 K | 15.13 M |
| PTC | Ptc Inc | 9.48 | 21.32 B | -0.79 | -7.69 | 3.22 M | 30.5 M |
| SWKS | Skyworks Solutions | 3.4269 | 21.17 B | -0.0948 | -2.69 | 3.24 M | 11.11 M |
| ALNY | Alnylam Pharmaceuticals | 18.16 | 20.98 B | -1.95 | -9.7 | 691.2 K | 12.55 M |
| EVRG | Evergy Inc | 8.5731 | 20.35 B | -0.6652 | -7.2 | 1.96 M | 16.78 M |
| WWD | Woodward Inc | 15.0384 | 19.6 B | -4.4251 | -22.74 | 3.64 M | 54.68 M |
| SBAC | SBA Communications | 9.7613 | 19.48 B | -1.5412 | -13.64 | 4.41 M | 43.01 M |
| LNT | Alliant Energy Corp | 7.3782 | 18.95 B | -0.6838 | -8.48 | 2.89 M | 21.34 M |
| FSLR | First Solar Inc | 87.23 | 18.52 B | -13.90 | -13.74 | 7.61 M | 664.15 M |
| NDSN | Nordson Corp | 10.1402 | 18.19 B | -0.964 | -8.68 | 991.4 K | 10.05 M |
| FFIV | F5 Networks Inc | 20.78 | 18.05 B | -0.59 | -2.76 | 2.98 M | 61.92 M |
| EWBC | East West Bancorp | 8.3376 | 17.97 B | -1.5192 | -15.41 | 1.91 M | 15.9 M |
| GEN | Gen Digital Inc | 3.592 | 17.61 B | -0.4253 | -10.59 | 25.58 M | 91.87 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 3.7234 | 2.1 T | -0.1782 | -4.57 | 15.99 M | 59.54 M |
| LLY | Eli Lilly and Company | 18.5203 | 1.27 T | -0.9288 | -4.78 | 7.97 M | 147.55 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 77500.00 | 1.26 T | -6500.00 | -7.74 | 6.77 K | 524.52 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 52.40 | 1.26 T | -3.26 | -5.86 | 9.16 M | 480.25 M |
| WMT | Walmart Stores | 11.7513 | 1 T | -0.0788 | -0.67 | 122.49 M | 1.44 B |
| JPM | JP Morgan Chase & Company | 15.2354 | 910.4 B | -3.3169 | -17.88 | 160.73 M | 2.45 B |
| V | Visa Inc | 10.6367 | 785.56 B | -0.7601 | -6.67 | 51 M | 542.44 M |
| XOM | Exxon Mobil Corporation | 39.6758 | 692.57 B | -2.8435 | -6.69 | 76.89 M | 3.05 B |
| JNJ | Johnson & Johnson | 33.2883 | 682.52 B | -1.3778 | -3.97 | 31.05 M | 1.03 B |
| MA | Mastercard Inc | 11.0789 | 568.53 B | -0.7731 | -6.52 | 57 M | 631.52 M |
| CVX | Chevron Corp | 32.3761 | 422.1 B | -3.122 | -8.79 | 34.19 M | 1.11 B |
| KO | Coca-Cola Company | 11.9467 | 419.18 B | -0.3491 | -2.84 | 42.27 M | 504.97 M |
| ORCL | Oracle Corporation | 12.57 | 396.29 B | -0.4897 | -3.75 | 67.2 M | 844.7 M |
| PG | Procter & Gamble Company | 37.7925 | 389.46 B | -1.8727 | -4.72 | 31.31 M | 1.18 B |
| UNH | Unitedhealth Group Inc | 12.699 | 363.01 B | -1.1141 | -8.07 | 13.08 M | 166.08 M |
| MRK | Merck & Company | 12.1804 | 362.27 B | -0.9048 | -6.91 | 24.34 M | 296.5 M |
| BAC | Bank of America Corporation | 8.4409 | 348.53 B | -1.358 | -13.86 | 196.14 M | 1.66 B |
| HD | Home Depot | 11.9563 | 347.46 B | -0.8006 | -6.28 | 32.83 M | 392.47 M |
| GE | General Electric Company | 41.5341 | 343.29 B | -5.208 | -11.14 | 49.06 M | 2.04 B |
| HSBC | HSBC Holdings Plc ADR | 19.2795 | 304.63 B | -0.7664 | -3.82 | 5.17 M | 99.59 M |
| NVS | Novartis Ag ADR | 20.9054 | 302.65 B | -1.0017 | -4.57 | 5.61 M | 117.2 M |
| MS | Morgan Stanley | 6.3084 | 296.05 B | -0.7199 | -10.24 | 51.67 M | 325.97 M |
| RY | Royal Bank of Canada | 14.0477 | 280.54 B | -2.4977 | -15.1 | 4.28 M | 60.11 M |
| SHEL | Royal Dutch Shell Plc ADR | 41.95 | 279.28 B | -5.14 | -10.92 | 5.1 M | 214.13 M |
| CAT | Caterpillar Inc | 21.012 | 276.97 B | -0.659 | -3.04 | 19.83 M | 416.59 M |
| SAP | SAP Ag ADR | 21.8662 | 270.15 B | -1.3178 | -5.68 | 3.52 M | 76.99 M |
| RTX | Raytheon Technologies | 18.2073 | 267.68 B | -1.1669 | -6.02 | 26.2 M | 476.94 M |
| GS | Goldman Sachs Group | 38.5662 | 263.51 B | -2.3585 | -5.76 | 55.62 M | 2.14 B |
| TMO | Thermo Fisher Scientific Inc | 27.3418 | 259.15 B | -2.6964 | -8.98 | 7.42 M | 202.86 M |
| WFC | Wells Fargo & Company | 14.3548 | 257.44 B | -1.1914 | -7.66 | 110.89 M | 1.59 B |
| BAC-PL | Bank of America Corporation | 171.5026 | 244.57 B | -23.241 | -11.93 | 63.87 K | 10.95 M |
| IBM | International Business Machines | 38.4836 | 231.24 B | -2.2691 | -5.57 | 18.45 M | 709.86 M |
| BAC-PE | Bank of America Corporation | 3.0544 | 226.98 B | -0.3078 | -9.15 | 513.09 K | 1.57 M |
| AXP | American Express Company | 13.1693 | 213.28 B | -1.1542 | -8.06 | 25.4 M | 334.55 M |
| C | Citigroup Inc | 34.5212 | 205.34 B | -12.3866 | -26.41 | 72.44 M | 2.5 B |
| BHP | BHP Billiton Ltd ADR | 8.7433 | 204.61 B | -1.3139 | -13.06 | 9.86 M | 86.23 M |
| DIS | Walt Disney Company | 15.5246 | 204.15 B | -1.0029 | -6.07 | 26.92 M | 417.94 M |
| TD | Toronto Dominion Bank | 8.0119 | 202.17 B | -1.4402 | -15.24 | 8.64 M | 69.2 M |
| TTE | Totalenergies Se ADR | 9.8311 | 196.61 B | -0.8634 | -8.07 | 6.48 M | 63.69 M |
| MCD | McDonald's Corporation | 32.5379 | 193.63 B | -1.5559 | -4.56 | 15.88 M | 516.81 M |
| ABT | Abbott Laboratories | 16.2849 | 185.75 B | -1.3488 | -7.65 | 35.69 M | 581.13 M |
| WFC-PL | Wells Fargo & Company | 230.96 | 183.8 B | -30.7946 | -11.76 | 9.2 K | 2.12 M |
| DE | Deere & Company | 20.4312 | 183.02 B | -1.6404 | -7.43 | 8.38 M | 171.14 M |
| UNP | Union Pacific Corp | 16.8656 | 180.72 B | -0.6352 | -3.63 | 21.35 M | 360.01 M |
| WELL | Welltower Inc | 14.5495 | 179.68 B | -0.8873 | -5.75 | 3.55 M | 51.59 M |
| NVO | Novo Nordisk A/S ADR | 7.1444 | 179.24 B | -0.269 | -3.63 | 650.42 K | 4.65 M |
| NEE | Nextera Energy | 6.9454 | 178.88 B | -0.2697 | -3.74 | 22.69 M | 157.61 M |
| COP | ConocoPhillips | 17.4835 | 168.26 B | -1.8989 | -9.8 | 31.27 M | 546.76 M |
| PFE | Pfizer Inc | 6.5587 | 164.33 B | -0.5039 | -7.13 | 95.97 M | 629.46 M |
| DHR | Danaher Corp | 9.8841 | 163.21 B | -0.3956 | -3.85 | 12.91 M | 127.61 M |
| SONY | Sony Group Corp ADR | 3.0094 | 155.69 B | -0.1083 | -3.47 | 11.24 M | 33.82 M |
| T | American Telephone and Telegraph Inc. | 6.1975 | 149.42 B | -0.182 | -2.85 | 57.12 M | 353.98 M |
| ACN | Accenture Plc | 19.211 | 147.65 B | -0.2086 | -1.07 | 4.22 M | 81.04 M |
| SCCO | Southern Copper Corp | 4.571 | 143.53 B | -0.5023 | -9.9 | 10.56 M | 48.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.1036 | 142.56 B | -0.213 | -6.42 | 1.11 M | 3.45 M |
| UL | Unilever Plc ADR | 13.1163 | 142.19 B | -0.839 | -6.01 | 1.44 M | 18.83 M |
| CB | Chubb Ltd | 22.775 | 142.04 B | -1.4876 | -6.13 | 7.58 M | 172.56 M |
| LMT | Lockheed Martin Corp | 39.5903 | 139.55 B | -0.7922 | -1.96 | 4.02 M | 159.2 M |
| ETN | Eaton Corp | 12.0632 | 139.49 B | -0.3422 | -2.76 | 7.65 M | 92.28 M |
| PGR | Progressive Corp | 6.9293 | 136.43 B | -0.6388 | -8.44 | 11.2 M | 77.62 M |
| BA | Boeing Company | 27.8354 | 135.94 B | -0.2776 | -0.99 | 13.41 M | 373.17 M |
| SPGI | S&P Global Inc | 13.6051 | 135.82 B | -0.6294 | -4.42 | 3.72 M | 50.66 M |
| RIO | Rio Tinto Plc ADR | 8.8467 | 135.45 B | -1.2232 | -12.15 | 3.27 M | 28.91 M |
| BTI | British American Tobacco Industries ADR | 8.7656 | 131.15 B | -0.3342 | -3.67 | 481.8 K | 4.22 M |
| MO | Altria Group | 5.3703 | 129.62 B | -0.7619 | -12.42 | 40.81 M | 219.14 M |
| MDT | Medtronic Inc | 18.8982 | 129.18 B | -1.4057 | -6.92 | 16.13 M | 304.91 M |
| LOW | Lowe's Companies | 12.2867 | 127.62 B | -0.8912 | -6.76 | 21.59 M | 265.3 M |
| BMY | Bristol-Myers Squibb Company | 10.2082 | 127.39 B | -0.5242 | -4.88 | 22.83 M | 233.05 M |
| PLD | Prologis Inc | 5.7809 | 124.99 B | -0.6259 | -9.77 | 6.2 M | 35.83 M |
| MCK | Mckesson Corp | 24.9006 | 124.35 B | -2.9515 | -10.6 | 4.59 M | 114.28 M |
| PH | Parker-Hannifin Corp | 23.6658 | 120.81 B | -1.4726 | -5.86 | 1.81 M | 42.93 M |
| BMO | Bank of Montreal | 11.8279 | 120.2 B | -1.8916 | -13.79 | 1.44 M | 17 M |
| SYK | Stryker Corp | 29.3293 | 118.92 B | -1.8894 | -6.05 | 5.34 M | 156.7 M |
| BP | BP Plc ADR | 15.4212 | 118.02 B | -1.4891 | -8.81 | 11.91 M | 183.7 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.4187 | 116.64 B | -0.6682 | -16.35 | 42.02 M | 143.66 M |
| COF | Capital One Financial Corp | 18.9697 | 116.46 B | -0.9865 | -4.94 | 13.77 M | 261.27 M |
| CVS | CVS Corp | 17.8119 | 114.88 B | -0.6912 | -3.74 | 16.25 M | 289.36 M |
| BNS | Bank of Nova Scotia | 10.3894 | 112.94 B | -1.825 | -14.94 | 1.46 M | 15.15 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.7501 | 108.38 B | -0.9935 | -14.73 | 14.37 M | 82.64 M |
| SO | Southern Company | 15.7822 | 107.66 B | -0.3033 | -1.89 | 8.86 M | 139.8 M |
| ENB | Enbridge Inc | 5.726 | 107.23 B | -0.4087 | -6.66 | 2.42 M | 13.84 M |
| CM | Canadian Imperial Bank of Commerce | 5.921 | 105.36 B | -1.0007 | -14.46 | 4.16 M | 24.66 M |
| VLO | Valero Energy Corp | 8.0247 | 104.57 B | -1.3708 | -14.59 | 18.4 M | 147.66 M |
| GLW | Corning Inc | 5.2208 | 102.94 B | -0.4072 | -7.24 | 26.32 M | 137.43 M |
| GSK | Glaxosmithkline Plc ADR | 13.6545 | 101.51 B | -1.0533 | -7.16 | 2.05 M | 28.05 M |
| CNQ | Canadian Natural Resources | 3.5828 | 101.24 B | -1.1899 | -24.93 | 46.84 M | 167.82 M |
| EQNR | Equinor ASA ADR | 5.7285 | 101.21 B | -0.5485 | -8.74 | 3.54 M | 20.3 M |
| DUK | Duke Energy Corp | 19.9986 | 100.26 B | -0.3827 | -1.88 | 7.23 M | 144.59 M |
| ICE | Intercontinental Exchange | 8.6512 | 99.4 B | -1.2971 | -13.04 | 22.61 M | 195.56 M |
| GD | General Dynamics Corp | 32.4397 | 98.11 B | -0.2992 | -0.91 | 5.71 M | 185.36 M |
| WM | Waste Management | 18.3346 | 97.07 B | -0.4615 | -2.46 | 7.58 M | 138.91 M |
| MMM | 3M Company | 28.3067 | 96.24 B | -0.9869 | -3.37 | 13.77 M | 389.91 M |
| USB | U.S. Bancorp | 13.1216 | 94.22 B | -0.8898 | -6.35 | 38.19 M | 501.07 M |
| UPS | United Parcel Service | 27.3446 | 93.99 B | -1.1947 | -4.19 | 10.81 M | 295.65 M |
| ING | ING Groep N.V. ADR | 3.7138 | 93.84 B | -0.4108 | -9.96 | 2.5 M | 9.3 M |
| EMR | Emerson Electric Company | 18.6026 | 93.49 B | -1.0239 | -5.22 | 9.62 M | 178.89 M |
| ELV | Elevance Health Inc | 23.3831 | 92.88 B | -2.1207 | -8.32 | 5.56 M | 129.97 M |
| TT | Trane Technologies Plc | 5.6926 | 92.82 B | -0.7964 | -12.27 | 14.66 M | 83.47 M |
| PNC | PNC Bank | 27.6284 | 91.67 B | -3.1226 | -10.15 | 11.61 M | 320.7 M |
| PWR | Quanta Services | 10.5543 | 91.33 B | -1.9495 | -15.59 | 7.55 M | 79.66 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 139.8561 | 7.9 M | -6.8223 | -4.65 | 635 | 88.81 K |
| MAI | Mining Americas Inc. | 10.00 | -5.00 | -33.33 | 1.37 K | 13.68 K | |
| TAL | Petrotal Corp | 28.6747 | -14.3373 | -33.33 | 15.93 K | 456.7 K | |
| ACB | Aurora Cannabis Inc | 6.00 | -2.40 | -28.57 | 500 | 3 K | |
| IMP | Intermap Tech Corp | 14.30 | -5.50 | -27.78 | 3.37 K | 48.19 K | |
| MSCL | Satellos Bioscience Inc | 36.00 | -12.00 | -25 | 156 | 5.62 K | |
| BNE | Bonterra Energy Corp | 10.0765 | -2.9688 | -22.76 | 92.01 K | 927.13 K | |
| GTE | Gran Tierra Energy Inc | 27.30 | -7.70 | -22 | 65.76 K | 1.8 M | |
| CNQ | Canadian Natural Resources Ltd. | 4.909 | -1.3454 | -21.51 | 29.76 M | 146.11 M | |
| TECK-B | Teck Resources Limited | 3.0716 | -0.8391 | -21.46 | 23.67 M | 72.69 M | |
| TECK-A | Teck Resources Limited | 6.9462 | -1.7271 | -19.91 | 9.51 K | 66.07 K | |
| WRG | Western Energy Services Corp | 408.00 | -96.00 | -19.05 | 3 | 1.22 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.8979 | -0.8859 | -18.52 | 7.56 K | 29.47 K | |
| MRC | Morguard Corp | 14.345 | -3.2563 | -18.5 | 2.15 K | 30.91 K | |
| MDI | Major Drilling Grp | 3.2382 | -0.733 | -18.46 | 130.3 K | 421.93 K | |
| PSI | Pason Systems Inc | 5.3187 | -1.1274 | -17.49 | 328.4 K | 1.75 M | |
| WJX | Wajax Corp | 4.4684 | -0.9016 | -16.79 | 43.23 K | 193.18 K | |
| NA | National Bank of Canada | 8.4218 | -1.6843 | -16.67 | 2.35 M | 19.78 M | |
| TCW | Trican Well | 4.1658 | -0.8331 | -16.67 | 595.4 K | 2.48 M | |
| PGIC | Premium Global Income Split Corp | 38.0894 | -7.4962 | -16.44 | 963 | 36.68 K | |
| BTE | Baytex Energy Corp | 9.1048 | -1.6914 | -15.67 | 635.16 K | 5.78 M | |
| RFA | RFA Financial Inc. | 12.1882 | -2.2376 | -15.51 | 39.58 K | 482.38 K | |
| SU | Suncor Energy Inc | 11.1148 | -1.9892 | -15.18 | 10 M | 111.17 M | |
| PD | Precision Drilling Corp | 169.00 | -30.00 | -15.08 | 1.41 M | 237.78 M | |
| MFC | Manulife Fin | 8.6561 | -1.5073 | -14.83 | 11.03 M | 95.44 M | |
| POW-PB | Power Corporation of Canada Pref B | 5.4552 | -0.9269 | -14.52 | 10.45 K | 57.01 K | |
| HBP | Helix Biopharm | 5.90 | -1.00 | -14.49 | 2.02 K | 11.92 K | |
| OVV | Ovintiv Inc | 76.0806 | -12.7495 | -14.35 | 1.23 M | 93.79 M | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 741 | 2.4 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.1453 | -0.5116 | -13.99 | 1.8 K | 5.66 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.7321 | -1.2269 | -13.69 | 103.64 K | 801.34 K | |
| LNR | Linamar Corp | 3.1295 | -0.4907 | -13.55 | 145.47 K | 455.26 K | |
| RY | Royal Bank of Canada | 18.0297 | -2.8018 | -13.45 | 10.5 M | 189.31 M | |
| BNS | Bank of Nova Scotia | 13.2776 | -2.0433 | -13.34 | 6.4 M | 84.96 M | |
| MTL | Mullen Group Ltd | 4.7726 | -0.7029 | -12.84 | 111.6 K | 532.62 K | |
| TD | Toronto-Dominion Bank | 10.8707 | -1.5868 | -12.74 | 15.73 M | 171 M | |
| CM | Canadian Imperial Bank of Commerce | 8.8533 | -1.2585 | -12.45 | 10.63 M | 94.11 M | |
| IMO | Imperial Oil | 22.3878 | -3.1415 | -12.31 | 1.52 M | 34.03 M | |
| BMO | Bank of Montreal | 14.8397 | -2.0742 | -12.26 | 4.31 M | 63.99 M | |
| RUS | Russel Metals | 6.0786 | -0.8345 | -12.07 | 283 K | 1.72 M | |
| TXP | Touchstone Exploration Inc | 19.302 | -2.6472 | -12.06 | 333.31 K | 6.43 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.0965 | -0.5587 | -12 | 400 | 1.64 K | |
| OBE | Obsidian Energy Ltd | 108.01 | -14.14 | -11.58 | 2.16 M | 233.65 M | |
| CGI | CDN General Inv | 4.4622 | -0.5768 | -11.45 | 26.45 K | 118.03 K | |
| STN | Stantec Inc | 7.0728 | -0.9074 | -11.37 | 519.28 K | 3.67 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.1933 | -0.536 | -11.33 | 8.62 K | 36.17 K | |
| QBR-B | Quebecor Inc | 3.0094 | -0.3645 | -10.8 | 443.6 K | 1.33 M | |
| PTM | Platinum Group Metals Ltd | 151.00 | -18.00 | -10.65 | 1.21 K | 182.56 K | |
| PWF-PH | Power Financial Corp Pref H | 6.068 | -0.7139 | -10.53 | 12.7 K | 77.06 K | |
| USA | Americas Silver Corp | 10.20 | -1.20 | -10.53 | 6.27 K | 63.98 K | |
| CFW | Calfrac Well Services Ltd | 255.00 | -29.50 | -10.37 | 7.39 K | 1.88 M | |
| PIC-PA | Premium Income Corp Pref A | 3.6777 | -0.4224 | -10.3 | 10.3 K | 37.88 K | |
| SGY | Surge Energy Inc | 7.3601 | -0.8412 | -10.26 | 1.83 K | 13.51 K | |
| CCO | Cameco Corp | 12.5311 | -1.4265 | -10.22 | 1.6 M | 20.1 M | |
| VET | Vermilion Energy Inc | 10.4289 | -1.1868 | -10.22 | 253.7 K | 2.65 M | |
| FRU | Freehold Royalties Ltd | 3.1595 | -0.3589 | -10.2 | 377.16 K | 1.19 M | |
| CTC | Canadian Tire Corp Ltd | 32.2398 | -3.6555 | -10.18 | 600 | 19.34 K | |
| AAV | Advantage Oil & Gas Ltd | 5.1567 | -0.5813 | -10.13 | 250.57 K | 1.29 M | |
| BBD-B | Bombardier Inc Series B | 76.2709 | -8.5939 | -10.13 | 697.54 K | 53.2 M | |
| PWF-PG | Power Financial Corp Pref G | 6.3316 | -0.7035 | -10 | 15.38 K | 97.39 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 4.8246 | -0.536 | -10 | 1.2 K | 5.79 K | |
| TWC | Twc Enterprises Ltd | 3.0532 | -0.3392 | -10 | 604 | 1.84 K | |
| CHR | Chorus Aviation Inc | 18.0461 | -1.9799 | -9.89 | 483.89 K | 8.73 M | |
| GWO | Great-West Lifeco Inc | 9.2367 | -0.9842 | -9.63 | 751.39 K | 6.94 M | |
| BBD-A | Bombardier Inc | 88.50 | -9.25 | -9.46 | 115.47 K | 10.22 M | |
| IGM | Igm Financial Inc | 11.3917 | -1.1506 | -9.17 | 380.8 K | 4.34 M | |
| ALA | AltaGas Ltd | 5.9546 | -0.5999 | -9.15 | 320.11 K | 1.91 M | |
| LGD | Liberty Gold Corp | 6.40 | -0.64 | -9.09 | 26.78 K | 171.4 K | |
| POW | Power Corp of Canada Sv | 9.4123 | -0.9371 | -9.05 | 1.15 M | 10.85 M | |
| BBD-PD | Bombardier Inc Pref D | 3.3971 | -0.3371 | -9.03 | 5.16 K | 17.53 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.148 | -0.6042 | -8.95 | 3.21 K | 19.74 K | |
| SLF | Sun Life Financial Inc | 9.63 | -0.9356 | -8.86 | 4.09 M | 39.37 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.7602 | -0.5534 | -8.77 | 6.42 K | 36.95 K | |
| TVA-B | TVA Group Inc | 7.6561 | -0.7273 | -8.68 | 2.1 K | 16.09 K | |
| T | Telus Corp | 3.7357 | -0.3338 | -8.2 | 3.35 M | 12.52 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0804 | -0.2724 | -8.12 | 10.4 K | 32.04 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.0069 | -0.2642 | -8.08 | 13.71 K | 41.24 K | |
| SEA | Seabridge Gold Inc | 7.4308 | -0.6442 | -7.98 | 17.02 K | 126.44 K | |
| PPL | Pembina Pipeline Corp | 3.9944 | -0.3426 | -7.9 | 305.16 K | 1.22 M | |
| ATRL | Atkinsrealis Group Inc | 21.9706 | -1.8773 | -7.87 | 1.09 M | 24.05 M | |
| VNP | 5N Plus Inc | 3.64 | -0.31 | -7.85 | 305.7 K | 1.11 M | |
| LB | Laurentian Bank | 13.906 | -1.1434 | -7.6 | 108.85 K | 1.51 M | |
| PIF | Polaris Infrastructure Inc | 239.9734 | -19.1979 | -7.41 | 5 | 1.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.6239 | -0.4421 | -7.29 | 14.07 K | 79.13 K | |
| CAE | Cae Inc | 4.9913 | -0.3864 | -7.19 | 576.56 K | 2.88 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.935 | -0.3033 | -7.16 | 5.08 K | 19.97 K | |
| WSP | WSP Global Inc | 10.0714 | -0.7739 | -7.14 | 19.73 K | 198.76 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.4979 | -0.3351 | -6.93 | 876.73 K | 3.94 M | |
| BN-PC | Brookfield Corporation | 3.1508 | -0.231 | -6.83 | 3.17 K | 9.99 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.7868 | -0.4161 | -6.71 | 18.7 K | 108.21 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6972 | -0.3377 | -6.71 | 1.9 K | 8.92 K | |
| IFC | Intact Financial Corp | 16.9588 | -1.1954 | -6.58 | 210.2 K | 3.56 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.2164 | -0.3611 | -6.47 | 13.53 K | 70.57 K | |
| PWF-PE | Power Financial Corp Pref E | 5.981 | -0.405 | -6.34 | 7.36 K | 43.99 K | |
| BU | Burcon Nutrascience Corp | 98.263 | -6.6171 | -6.31 | 1.22 K | 119.39 K | |
| AGI | Alamos Gold Inc Cls A | 3.4451 | -0.2313 | -6.29 | 241.46 K | 831.86 K | |
| CLS | Celestica Inc Sv | 4.31 | -0.28 | -6.1 | 2.21 M | 9.54 M | |
| MEQ | Mainstreet Eq J | 5.2476 | -0.3392 | -6.07 | 10.4 K | 54.58 K | |
| CGY | Calian Group Ltd | 3.9418 | -0.2541 | -6.06 | 2.8 K | 11.04 K | |
| CNR | Canadian National Railway Co. | 15.033 | -0.9606 | -6.01 | 4.01 M | 60.21 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.20 | 77.5 B | -2.55 | -16.19 | 185 | 2.44 K |
| MBGAF | Mercedes-Benz Group AG | 16.3924 | 42.77 B | -1.0191 | -5.85 | 1.55 M | 25.37 M |
| BRDCY | Bridgestone Corporation | 4.9546 | 33.02 B | -0.1533 | -3 | 387 | 1.92 K |
| LNWO | Light & Wonder, Inc. | 11.38 | 6.2 B | -0.57 | -4.77 | 1.73 M | 19.73 M |
| HOS | Hornbeck Offshore Services, Inc | 4.00 | 1.82 B | -3.33 | -45.43 | 8.07 M | 32.29 M |
| GAMI | GAMCO Investors Inc | 8.1644 | 536.94 M | -0.5953 | -6.8 | 110.68 K | 903.61 K |
| NTPIF | Nam Tai Property Inc. | 5.03 | 262.33 M | -0.55 | -9.86 | 353.25 K | 1.78 M |
| LCU | Lion Copper Corp. Common Shares | 10.26 | 70.29 M | -1.35 | -11.63 | 4.48 K | 45.98 K |
| KLNG | Koil Energy Solutions Inc. | 4.80 | 35.32 M | -2.40 | -33.33 | 6 K | 28.78 K |
| FCGD | First Colombia Gold Corp | 90.00 | 978.13 K | -10.00 | -10 | 6 | 540 |
| ERHE | ERHC Energy Inc | 16.00 | 575.89 K | -1.00 | -5.88 | 701.78 K | 11.23 M |
| BLFE | BioLife Sciences Inc | 6.0002 | 318.35 K | -9.0002 | -60 | 438 | 2.63 K |
| DKAM | Drinks Americas Holdings Ltd | 675.0008 | 278.3 K | -131.25 | -16.28 | 35 | 23.63 K |
| USRM | U.S. Stem Cell Inc | 1000.00 | 64.15 K | -110.00 | -9.91 | 18 | 18 K |
| XDSL | mPhase Technologies Inc | 55.00 | 16.8 K | -5.00 | -8.33 | 432 | 23.76 K |
| WUHN | Wuhan General Group (China) Inc | 3.4401 | 11.03 K | -1.1599 | -25.22 | 1.05 K | 3.61 K |
| CDVIQ | Cal Dive International Inc | 4.74 | 9.86 K | -1.37 | -22.42 | 595.12 K | 2.82 M |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | -0.22 | -6.77 | 443.37 K | 1.34 M |
| CGIP | Celadon Group Inc | 5.6632 | 5.66 K | -0.1353 | -2.33 | 137.66 K | 779.57 K |
| SIMPQ | Simply Inc | 60.00 | 1.55 K | -2.50 | -4 | 90 | 5.4 K |
| CYRNQ | CYRNQ | 32.998 | 799 | -3.402 | -9.35 | 1.98 K | 65.47 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.7447 | 785 | -0.6422 | -6.18 | 41.67 K | 406.08 K |
| SPDC | Speed Commerce Inc | 8.64 | 603 | -0.80 | -8.47 | 5.77 K | 49.83 K |
| PRXIQ | Premier Exhibitions Inc | 6.00 | 491 | -0.90 | -13.04 | 8.42 K | 50.52 K |
| YVRLF | Liquid Media Group Ltd. | 19.00 | 482 | -1.00 | -5 | 100 | 1.9 K |
| SYNE | Synthesis Energy Systems Inc | 33.28 | 157 | -8.32 | -20 | 4.62 K | 153.79 K |
| PARD | Poniard Pharmaceuticals Inc | 115.60 | 149 | -9.20 | -7.37 | 1.48 K | 171.43 K |
| ESNC | EnSync Inc | 5.00 | 1 | -0.20 | -3.85 | 890 | 4.45 K |
| FRTD | Fortitude Group Inc | 79.5455 | -15.909 | -16.67 | 262.1 K | 20.85 M | |
| BAJFF | Camrova Resources Inc | 4.06 | -0.49 | -10.77 | 3.06 K | 12.42 K | |
| EAPH | Easton Pharmaceuticals Inc | 8100.00 | -900.00 | -10 | 7 | 56.7 K | |
| PTRC | Petro River Oil Corp | 90.00 | -10.00 | -10 | 81 | 7.29 K | |
| HDYNQ | Hyperdynamics Corporation | 5.84 | -0.64 | -9.88 | 10.77 K | 62.92 K | |
| FONU | FonU2 Inc | 184.00 | -16.00 | -8 | 3 | 552 | |
| ESINQ | ITT Educational Services Inc | 72.30 | -6.18 | -7.87 | 2.25 M | 162.61 M | |
| NKRSF | Niko Resources Ltd | 44.4853 | -1.2555 | -2.74 | 188.54 K | 8.39 M | |
| ACUS | Acusphere Inc | 5.00 | -0.051 | -1.01 | 12.34 K | 61.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 50.00 | 6.09 M | -10.00 | -16.67 | 175 | 8.75 K |
| AZR | Azarga Metals Corp | 75.00 | 367.62 K | -5.00 | -6.25 | 368.21 K | 27.62 M |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.75 | -3.75 | -50 | 266 | 997.5 | |
| COV | Covalon Technologies Ltd | 3.64 | -1.8667 | -33.9 | 12.76 K | 46.45 K | |
| SLG | PetroTal Corp | 5.3136 | -2.6569 | -33.33 | 1.59 M | 8.46 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 500 K | 9 M | |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -5.00 | -33.33 | 11.53 K | 115.29 K | |
| SNV | Sonoro Energy Ltd | 16.00 | -8.00 | -33.33 | 50 | 800 | |
| CATX | Catalyst One Exploration Corp. | 4.80 | -2.40 | -33.33 | 1.7 K | 8.18 K | |
| ATOM | Atomic Minerals Corp | 18.00 | -8.9999 | -33.33 | 5 | 90 | |
| KG | Klondike Gold Corp | 3.75 | -1.50 | -28.57 | 1 K | 3.75 K | |
| BRON | Bronco Resources Corp. | 10.00 | -4.00 | -28.57 | 303 | 3.03 K | |
| OPW | Opawica Explorations Inc | 432.00 | -144.00 | -25 | 1 K | 432 K | |
| EGT | Eguana Technologies Inc | 6.00 | -2.00 | -25 | 3.86 K | 23.14 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -2.00 | -25 | 3 K | 18 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 23 | 4.14 K | |
| CTA | Centaurus Energy Inc | 50.00 | -15.00 | -23.08 | 510 | 25.5 K | |
| BQE | BQE Water Inc | 75.00 | -20.00 | -21.05 | 52.16 K | 3.91 M | |
| TGX | True North Gems Inc | 240.00 | -60.00 | -20 | 23 | 5.52 K | |
| STS | South Star Mining Corp | 6.75 | -1.50 | -18.18 | 746 | 5.04 K | |
| WEC | Winchester Equity Corporation | 4.80 | -1.00 | -17.24 | 1.25 K | 6 K | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 1.26 K | 9.48 K | |
| TIP-H | Tyner Resources Ltd | 5.00 | -1.00 | -16.67 | 680 | 3.4 K | |
| SILV | Silver Valley Metals Corp. | 3.645 | -0.675 | -15.63 | 61 K | 222.34 K | |
| JSPX | JasperX Technologies Inc. | 60.00 | -10.00 | -14.29 | 334 | 20.04 K | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 6 | 64.8 | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 4 K | 14 K | |
| TRAN | Clean Energy Transition Inc. | 36.00 | -4.50 | -11.11 | 670 | 24.12 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 61.5 K | 2.77 M | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 51.05 K | 1.38 M | |
| KIP | Kiplin Metals Inc | 145.80 | -16.20 | -10 | 35 K | 5.1 M | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 684 | 12.82 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 4 | 1.75 K | |
| VVTM | VVT Med Inc. | 1051.4019 | -93.458 | -8.16 | 9 | 9.46 K | |
| KTN | Kootenay Silver Inc | 4.80 | -0.40 | -7.69 | 3.42 K | 16.42 K | |
| PAR-H | Parent Capital Corp | 6.50 | -0.50 | -7.14 | 60 | 390 | |
| NBY | Niobay Metals Inc | 3.05 | -0.20 | -6.15 | 75.03 K | 228.85 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 416 | 1.84 K | |
| ENA | Enablence Technologies Inc | 528.00 | -24.00 | -4.35 | 57 | 30.1 K | |
| SGQ | SouthGobi Resources Ltd | 4.49 | -0.10 | -2.18 | 10.1 K | 45.35 K | |
| RET-A | Reitmans (Canada) Limited | 6.4532 | -0.0986 | -1.5 | 83.94 K | 541.68 K |