Loser Valuations for 18 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 18 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.7176 | 63.2 B | -0.4109 | -9.95 | 414.5 K | 1.54 M |
| IMO | Imperial Oil Ltd | 21.3798 | 60.13 B | -0.295 | -1.36 | 460.7 K | 9.85 M |
| GSAT | Globalstar | 3.30 | 11.17 B | -0.15 | -4.35 | 19.57 K | 64.57 K |
| SEB | Seaboard Corporation | 893.9566 | 3.55 B | -14.4966 | -1.6 | 1.2 K | 1.07 M |
| NHC | National Healthcare Corp | 27.8016 | 3.3 B | -0.6802 | -2.39 | 15.9 K | 442.05 K |
| NOG | Northern Oil and Gas | 23.8797 | 2.64 B | -1.0523 | -4.22 | 14.31 K | 341.72 K |
| NG | Novagold Resources Inc | 3.2727 | 2.53 B | -0.0362 | -1.09 | 1.72 M | 5.64 M |
| CET | Central Securities Corp | 5.0876 | 1.68 B | -0.0502 | -0.98 | 23.8 K | 121.08 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 976.66 M | -1.7995 | -3.85 | 1.01 K | 45.66 K |
| BHB | Bar Harbor Bankshares | 5.9446 | 693.94 M | -0.1025 | -1.7 | 2.92 K | 17.39 K |
| OBE | Obsidian Energy Ltd | 38.7702 | 640.19 M | -2.9315 | -7.03 | 629.79 K | 24.42 M |
| GORO | Gold Resource Corp | 3.5309 | 554.41 M | -0.4039 | -10.26 | 336.64 K | 1.19 M |
| VKI | Invesco Advantage Muni Income Trust II | 3.0205 | 372.38 M | -0.0824 | -2.66 | 100.8 K | 304.47 K |
| GTE | Gran Tierra Energy Inc | 24.30 | 339.29 M | -1.10 | -4.33 | 121.39 K | 2.95 M |
| NAK | Northern Dynasty Minerals | 4.50 | 339.25 M | -0.25 | -5.26 | 420.77 K | 1.89 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7728 | 268.02 M | -0.0825 | -1.7 | 38.8 K | 185.18 K |
| GENC | Gencor Industries IN | 4.6667 | 258.27 M | -0.2666 | -5.4 | 8.45 K | 39.43 K |
| PLG | Platinum Group Metals Ltd | 178.00 | 136.84 M | -2.00 | -1.11 | 878 | 156.28 K |
| BCV | Bancroft Convertible Fund | 3.6186 | 119.42 M | -0.0482 | -1.31 | 10.9 K | 39.44 K |
| GLU | Gabelli Global Utility | 4.7214 | 114.2 M | -0.1304 | -2.69 | 5.1 K | 24.08 K |
| DIT | Amcon Distributing Company | 17.8204 | 58.48 M | -1.3171 | -6.88 | 700 | 12.47 K |
| WWR | Westwater Resources | 3432.00 | 49.75 M | -108.00 | -3.05 | 26 | 89.23 K |
| AGIG | AGIG | 283.1147 | 36 M | -32.8073 | -10.38 | 446 | 126.27 K |
| NNVC | Nanoviricides Inc | 49.70 | 34.48 M | -1.40 | -2.74 | 791 | 39.31 K |
| COHN | Cohen & CO Inc | 18.3989 | 30.74 M | -0.3118 | -1.67 | 2.34 K | 43.09 K |
| PAAI | Paradium AI, Inc. | 5.50 | 28.99 M | -1.10 | -16.67 | 23 | 126.5 |
| CPHI | China Pharma Holdings | 132.00 | 24.08 M | -1.00 | -0.75 | 12 | 1.58 K |
| REED | Reed's, Inc. | 285.2475 | 24.07 M | -34.6077 | -10.82 | 97 | 27.67 K |
| MXC | Mexco Energy Corp | 8.625 | 23.15 M | -0.2714 | -3.05 | 1.3 K | 11.21 K |
| CVM | Cel-Sci Corp | 1350.00 | 20.93 M | -150.00 | -10 | 79 | 106.65 K |
| IGC | India Globalization Capital Inc | 8.90 | 19.07 M | -1.00 | -10.1 | 4.57 K | 40.67 K |
| BRN | Barnwell Industries | 3.8517 | 12.31 M | -0.3308 | -7.91 | 12.22 K | 47.06 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 7.34 M | -87.50 | -5.56 | 6 | 8.93 K |
| INUV | Inuvo Inc | 20.00 | 6.35 M | -1.00 | -4.76 | 656 | 13.12 K |
| PW | Power REIT | 9.1817 | 2.45 M | -1.29 | -12.32 | 8.95 K | 82.18 K |
| TPHS | Trinity Pl Hlds Inc | 5.6365 | 1.93 M | -0.239 | -4.07 | 20.82 K | 117.37 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 4.00 | 801.99 K | -0.75 | -15.79 | 400 | 1.6 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 34.62 | 621.72 B | -0.31 | -0.89 | 73.86 K | 2.56 M |
| BZ | Brent Crude | 39.55 | -1.48 | -3.61 | 104.2 K | 4.12 M | |
| ZL | Soybean Oil | 31.09 | -0.75 | -2.36 | 12.58 K | 391.11 K | |
| CC | Cocoa | 2643.00 | -50.00 | -1.86 | 216 | 570.89 K | |
| FC | Feeder Cattle | 120.325 | -1.95 | -1.59 | 1.65 K | 198.9 K | |
| KC | Coffee | 108.85 | -1.50 | -1.36 | 5.18 K | 564.28 K | |
| CL | Crude Oil | 34.62 | -0.31 | -0.89 | 73.86 K | 2.56 M | |
| ZB | US Treasury Bond Futures | 128.6563 | -0.6875 | -0.53 | 246.89 K | 31.76 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2765.8799 | 5.72 T | -37.7402 | -1.35 | 25.61 M | 70.84 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 3.1209 | 903.37 B | -0.0975 | -3.03 | 17.99 M | 56.15 M |
| ASML | ASML Holding N.V. ADR | 14.8186 | 577.02 B | -0.1932 | -1.29 | 1.49 M | 22.14 M |
| LIN | Linde Plc | 46.0546 | 239.87 B | -0.6473 | -1.39 | 4.62 M | 212.95 M |
| PEP | Pepsico Inc | 30.6593 | 193.86 B | -0.1725 | -0.56 | 6.15 M | 188.41 M |
| VZ | Verizon Communications Inc | 10.7258 | 192.93 B | -0.0726 | -0.67 | 19.65 M | 210.76 M |
| QCOM | Qualcomm Inc | 22.4198 | 189.54 B | -0.2613 | -1.15 | 23.21 M | 520.26 M |
| TMUS | T-Mobile US | 21.1586 | 181.17 B | -0.8763 | -3.98 | 1.43 M | 30.19 M |
| IBKR | Interactive Brokers | 3.6054 | 138.57 B | -0.0299 | -0.82 | 3.02 M | 10.9 M |
| VRTX | Vertex Pharmaceutic | 32.56 | 137.57 B | -0.54 | -1.63 | 1.36 M | 44.22 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.2997 | 116.12 B | -0.0743 | -0.52 | 1.07 M | 15.31 M |
| MAR | Marriot International | 11.675 | 109.35 B | -0.1918 | -1.62 | 9.56 M | 111.66 M |
| EQIX | Equinix Inc | 34.4138 | 106.19 B | -1.493 | -4.16 | 1.95 M | 67.03 M |
| REGN | Regeneron Pharmaceuticals | 18.3759 | 98.4 B | -0.5165 | -2.73 | 526.3 K | 9.67 M |
| CDNS | Cadence Design Systems, Inc. | 3.86 | 91.46 B | -0.15 | -3.74 | 4.39 M | 16.93 M |
| SNPS | Synopsys Inc | 18.40 | 88.67 B | -0.14 | -0.76 | 1.9 M | 34.92 M |
| CMCSA | Comcast Corporation | 3.9384 | 88.06 B | -0.1689 | -4.11 | 94.86 M | 373.59 M |
| MDLZ | Mondelez Intl Inc | 15.7318 | 84.25 B | -0.2587 | -1.62 | 11.16 M | 175.52 M |
| MELI | MercadoLibre Inc | 14.128 | 74.78 B | -0.0775 | -0.55 | 222.72 K | 3.15 M |
| HON | Honeywell International Inc. Common Stock | 18.6295 | 70.82 B | -0.3986 | -2.09 | 8.13 M | 151.55 M |
| MPWR | Monolithic Power Sys | 10.9878 | 70.59 B | -0.2136 | -1.91 | 558.7 K | 6.14 M |
| AEP | American Electric Power Company | 15.3042 | 70.19 B | -0.1284 | -0.83 | 2.63 M | 40.3 M |
| KMB | Kimberly-Clark Corp | 31.3767 | 65.78 B | -0.2396 | -0.76 | 2.56 M | 80.32 M |
| PCAR | Paccar Inc | 10.3116 | 55.98 B | -0.0529 | -0.51 | 6.58 M | 67.85 M |
| IDXX | Idexx Laboratories | 16.50 | 54.99 B | -0.115 | -0.69 | 913.97 K | 15.08 M |
| ADSK | Autodesk Inc | 16.31 | 54.23 B | -0.26 | -1.57 | 2.67 M | 43.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.5216 | 51.32 B | -0.1102 | -3.03 | 4.84 M | 17.05 M |
| EXC | Exelon Corp | 17.8877 | 47.22 B | -0.4771 | -2.6 | 5.31 M | 94.9 M |
| COHR | Coherent Inc | 8.947 | 45.71 B | -0.2308 | -2.51 | 568.2 K | 5.08 M |
| TER | Teradyne Inc | 3.9749 | 41.18 B | -0.092 | -2.26 | 3.85 M | 15.3 M |
| NTAP | Netapp Inc | 11.1216 | 36.55 B | -0.323 | -2.82 | 10.06 M | 111.88 M |
| UAL | United Airlines Holdings Inc | 6.36 | 36.14 B | -1.11 | -14.86 | 10 M | 63.62 M |
| VOD | Vodafone Grp Plc ADR | 7.2521 | 35.89 B | -0.1079 | -1.47 | 1.56 M | 11.3 M |
| ACGL | Arch Capital Grp Ltd | 6.2918 | 35.56 B | -0.1141 | -1.78 | 6.33 M | 39.81 M |
| STLD | Steel Dynamics Inc | 7.2139 | 33.72 B | -0.2433 | -3.26 | 6.31 M | 45.48 M |
| ILMN | Illumina Inc | 32.9475 | 31.68 B | -1.6245 | -4.7 | 2.63 M | 86.65 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.0116 | 29.98 B | -0.0938 | -1.16 | 1.98 M | 15.85 M |
| ON | On Semiconductor | 3.57 | 28.7 B | -0.16 | -4.29 | 9.67 M | 34.53 M |
| TCOM | Trip.com Group Ltd ADR | 4.6549 | 27.21 B | -0.1269 | -2.65 | 3.82 M | 17.77 M |
| DLTR | Dollar Tree Inc | 11.3133 | 26.51 B | -0.08 | -0.7 | 7.99 M | 90.35 M |
| INSM | Insmed Inc | 7.70 | 25.9 B | -0.299 | -3.74 | 708.16 K | 5.45 M |
| FCNCA | First Citizens Bancs | 116.2402 | 25.76 B | -3.521 | -2.94 | 7.8 K | 906.67 K |
| UTHR | United Therapeutic | 36.09 | 25.27 B | -0.275 | -0.76 | 1.68 M | 60.68 M |
| EXPD | Expeditors Intl | 24.2297 | 25.26 B | -0.1853 | -0.76 | 3.52 M | 85.18 M |
| AXON | Axon Enterprise Inc | 4.69 | 25.01 B | -0.22 | -4.48 | 694.8 K | 3.26 M |
| INCY | Incyte Corp | 3.11 | 24.81 B | -0.04 | -1.27 | 917.78 K | 2.85 M |
| PFG | Principal Financial Group Inc | 6.0386 | 23.99 B | -0.1545 | -2.49 | 5.37 M | 32.4 M |
| RGLD | Royal Gold Inc | 37.502 | 21.57 B | -0.7463 | -1.95 | 806.1 K | 30.23 M |
| PTC | Ptc Inc | 9.09 | 21.32 B | -0.18 | -1.94 | 2.29 M | 20.81 M |
| ALNY | Alnylam Pharmaceuticals | 20.75 | 20.98 B | -0.31 | -1.47 | 152.2 K | 3.16 M |
| EVRG | Evergy Inc | 8.916 | 20.35 B | -0.1043 | -1.16 | 1.12 M | 9.95 M |
| WWD | Woodward Inc | 15.9515 | 19.6 B | -0.4068 | -2.49 | 595.99 K | 9.51 M |
| SBAC | SBA Communications | 16.4859 | 19.48 B | -0.4496 | -2.65 | 2.64 M | 43.46 M |
| LNT | Alliant Energy Corp | 6.8821 | 18.95 B | -0.1717 | -2.43 | 3.78 M | 26 M |
| FSLR | First Solar Inc | 129.22 | 18.52 B | -4.41 | -3.3 | 3.92 M | 505.92 M |
| FFIV | F5 Networks Inc | 20.95 | 18.05 B | -0.34 | -1.6 | 1.13 M | 23.68 M |
| PAA | Plains All American Pipeline LP | 5.8352 | 17.15 B | -0.1033 | -1.74 | 1.14 M | 6.66 M |
| EXEL | Exelixis Inc | 4.85 | 17.04 B | -0.12 | -2.41 | 593.35 K | 2.88 M |
| HAS | Hasbro Inc | 13.5334 | 16.99 B | -0.1044 | -0.77 | 2.94 M | 39.73 M |
| APA | Apa Corp | 48.7071 | 16.2 B | -0.7696 | -1.56 | 5.76 M | 280.73 M |
| NWS | News Cp Cl B | 5.9524 | 15.69 B | -0.0351 | -0.59 | 5.46 M | 32.47 M |
| CHRW | C.H. Robinson Ww | 30.6211 | 15.58 B | -0.1971 | -0.64 | 2.52 M | 77.09 M |
| CHKP | Check Point Software | 22.75 | 15.06 B | -0.13 | -0.57 | 3.78 M | 85.97 M |
| MKSI | Mks Instruments Inc | 11.9872 | 14.98 B | -0.6313 | -5 | 347.4 K | 4.16 M |
| LOGI | Logitech Int S.A. | 6.1479 | 14.27 B | -0.1871 | -2.95 | 978.45 K | 6.02 M |
| ERIE | Erie Indemnity Company | 20.8126 | 14.12 B | -0.2479 | -1.18 | 71.9 K | 1.5 M |
| SEIC | Sei Investments Company | 10.2034 | 12.92 B | -0.1275 | -1.23 | 1.47 M | 15.05 M |
| JKHY | Jack Henry & Assoc | 13.2095 | 12.34 B | -0.1115 | -0.84 | 606.7 K | 8.01 M |
| TXRH | Texas Roadhouse Inc | 6.4057 | 12.21 B | -0.1188 | -1.82 | 816.79 K | 5.23 M |
| ALGN | Align Technology | 8.03 | 11.77 B | -0.39 | -4.63 | 442.44 K | 3.55 M |
| FDS | FactSet Research Systems Inc | 33.5485 | 11.7 B | -1.036 | -3 | 712.41 K | 23.9 M |
| TECH | Bio-Techne Cp | 11.1216 | 11.44 B | -0.2288 | -2.02 | 1.42 M | 15.78 M |
| HALO | Halozyme Therapeutic | 5.50 | 11.43 B | -0.24 | -4.18 | 371.83 K | 2.05 M |
| SMTC | Semtech Corp | 11.80 | 11.15 B | -0.13 | -1.09 | 417.83 K | 4.93 M |
| BMRN | Biomarin Pharmaceuticals | 17.69 | 10.98 B | -0.42 | -2.32 | 1.9 M | 33.68 M |
| DPZ | Domino's Pizza Inc Common Stock | 4.7167 | 10.96 B | -0.0794 | -1.66 | 459.7 K | 2.17 M |
| WTFC | Wintrust Financial Corp | 9.9379 | 10.42 B | -0.3455 | -3.36 | 200.98 K | 2 M |
| PODD | Insulet Corp | 8.00 | 10.36 B | -0.86 | -9.71 | 184.84 K | 1.48 M |
| UMBF | Ump Financial Corp | 28.8952 | 10.14 B | -0.2217 | -0.76 | 215.2 K | 6.22 M |
| TTEK | Tetra Tech Inc | 4.2383 | 10.1 B | -0.1855 | -4.19 | 3.25 M | 13.79 M |
| SSB | South State Cp | 14.7656 | 10.09 B | -0.9662 | -6.14 | 78.3 K | 1.16 M |
| LFUS | Littelfuse Inc | 11.2814 | 10.08 B | -0.1362 | -1.19 | 108.55 K | 1.22 M |
| ONB | Old National Bncp | 7.061 | 9.43 B | -0.0757 | -1.06 | 855.1 K | 6.04 M |
| STRL | Sterling Constructio | 16.80 | 9.2 B | -0.73 | -4.16 | 100.32 K | 1.69 M |
| BRKR | Bruker Corp | 4.8322 | 9.19 B | -0.0863 | -1.75 | 512 K | 2.47 M |
| MORN | Morningstar Inc | 28.9886 | 9.13 B | -0.6647 | -2.24 | 145 K | 4.2 M |
| RMBS | Rambus Inc | 6.65 | 9.1 B | -0.14 | -2.06 | 2.44 M | 16.24 M |
| SAIA | Saia Inc | 6.8933 | 8.83 B | -0.04 | -0.58 | 145.94 K | 1.01 M |
| AAL | American Airlines Group | 3.5636 | 8.82 B | -0.6033 | -14.48 | 7.54 M | 26.88 M |
| COLB | Columbia Banking Sys | 4.2811 | 8.65 B | -0.0372 | -0.86 | 81.4 K | 348.48 K |
| WYNN | Wynn Resorts Ltd | 13.9368 | 8.55 B | -0.5033 | -3.49 | 2.58 M | 35.95 M |
| BOKF | Bok Financial Corp | 21.2049 | 7.91 B | -0.3523 | -1.63 | 262.22 K | 5.56 M |
| VLY | Valley National Bancorp | 4.0402 | 7.91 B | -0.1112 | -2.68 | 1.8 M | 7.28 M |
| ALKS | Alkermes Plc | 11.09 | 7.89 B | -0.15 | -1.33 | 977.2 K | 10.84 M |
| CBSH | Commerce Bancshares | 14.579 | 7.89 B | -0.1273 | -0.87 | 661.56 K | 9.64 M |
| POOL | Pool Corp | 11.7804 | 7.65 B | -0.4573 | -3.74 | 961.6 K | 11.33 M |
| IDCC | Interdigital Inc | 23.7183 | 7.61 B | -0.3769 | -1.56 | 786.56 K | 18.66 M |
| VICR | Vicor Cp | 4.508 | 7.6 B | -0.0677 | -1.48 | 36.37 K | 163.96 K |
| SLAB | Silicon Labs Inc | 22.73 | 7.41 B | -0.23 | -1 | 791.33 K | 17.99 M |
| URBN | Urban Outfitters Inc | 15.84 | 7.26 B | -0.14 | -0.88 | 4.95 M | 78.38 M |
| RUSHB | Rush Entpr Cl B | 3.4945 | 6.96 B | -0.1113 | -3.09 | 8.32 K | 29.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.5869 | 1.27 T | -0.113 | -0.52 | 5.92 M | 127.73 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 80000.00 | 1.26 T | -4000.00 | -4.76 | 1.96 K | 156.48 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 52.30 | 1.26 T | -3.10 | -5.6 | 3.77 M | 197.17 M |
| JPM | JP Morgan Chase & Company | 14.1878 | 910.4 B | -0.0924 | -0.65 | 82.87 M | 1.18 B |
| BAC | Bank of America Corporation | 3.507 | 348.53 B | -0.2532 | -6.73 | 327.6 M | 1.15 B |
| HD | Home Depot | 12.9197 | 347.46 B | -0.0914 | -0.7 | 23.37 M | 302 M |
| RY | Royal Bank of Canada | 11.0261 | 280.54 B | -0.3639 | -3.19 | 3.49 M | 38.44 M |
| CAT | Caterpillar Inc | 18.393 | 276.97 B | -0.3493 | -1.86 | 17.86 M | 328.58 M |
| SAP | SAP Ag ADR | 25.8492 | 270.15 B | -0.3166 | -1.21 | 2.5 M | 64.55 M |
| RTX | Raytheon Technologies | 19.0545 | 267.68 B | -0.1891 | -0.98 | 10.11 M | 192.64 M |
| GS | Goldman Sachs Group | 62.6701 | 263.51 B | -0.8974 | -1.41 | 32.61 M | 2.04 B |
| TMO | Thermo Fisher Scientific Inc | 35.743 | 259.15 B | -0.7285 | -2 | 4.72 M | 168.53 M |
| WFC | Wells Fargo & Company | 8.4701 | 257.44 B | -0.4154 | -4.68 | 190.59 M | 1.61 B |
| BAC-PL | Bank of America Corporation | 89.6955 | 244.57 B | -17.8072 | -16.56 | 184.81 K | 16.58 M |
| C | Citigroup Inc | 21.3792 | 205.34 B | -1.102 | -4.9 | 18.64 M | 398.41 M |
| BHP | BHP Billiton Ltd ADR | 13.7151 | 204.61 B | -0.0816 | -0.59 | 5.86 M | 80.35 M |
| DIS | Walt Disney Company | 14.8319 | 204.15 B | -0.1767 | -1.18 | 18.67 M | 276.9 M |
| TD | Toronto Dominion Bank | 6.6618 | 202.17 B | -0.0749 | -1.11 | 4.23 M | 28.16 M |
| WFC-PL | Wells Fargo & Company | 170.323 | 183.8 B | -32.2683 | -15.93 | 26.21 K | 4.46 M |
| DE | Deere & Company | 23.0561 | 183.02 B | -0.9014 | -3.76 | 12.79 M | 294.84 M |
| NVO | Novo Nordisk A/S ADR | 7.9246 | 179.24 B | -0.1605 | -1.99 | 201.11 K | 1.59 M |
| CRM | Salesforce.com Inc | 6.3493 | 179.06 B | -0.0419 | -0.66 | 12.31 M | 78.16 M |
| NEE | Nextera Energy | 7.8902 | 178.88 B | -0.0668 | -0.84 | 9.54 M | 75.28 M |
| COP | ConocoPhillips | 17.6801 | 168.26 B | -0.2803 | -1.56 | 20.79 M | 367.57 M |
| PFE | Pfizer Inc | 6.5653 | 164.33 B | -0.0417 | -0.63 | 51.01 M | 334.91 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1625 | 152.85 B | -0.0965 | -2.96 | 355.25 K | 1.12 M |
| T | American Telephone and Telegraph Inc. | 5.9191 | 149.42 B | -0.067 | -1.12 | 28.52 M | 168.84 M |
| UL | Unilever Plc ADR | 12.3862 | 142.19 B | -0.1025 | -0.82 | 1.38 M | 17.09 M |
| CB | Chubb Ltd | 24.3766 | 142.04 B | -0.2789 | -1.13 | 3.06 M | 74.65 M |
| BA | Boeing Company | 28.7751 | 135.94 B | -0.341 | -1.17 | 6.32 M | 181.99 M |
| SPGI | S&P Global Inc | 16.7083 | 135.82 B | -0.0888 | -0.53 | 4.24 M | 70.88 M |
| BTI | British American Tobacco Industries ADR | 9.2093 | 131.15 B | -0.2356 | -2.49 | 206.4 K | 1.9 M |
| MDT | Medtronic Inc | 22.4805 | 129.18 B | -0.1506 | -0.67 | 8.71 M | 195.83 M |
| LOW | Lowe's Companies | 12.3897 | 127.62 B | -0.1321 | -1.05 | 18.04 M | 223.53 M |
| BMY | Bristol-Myers Squibb Company | 11.2283 | 127.39 B | -0.1771 | -1.55 | 14.45 M | 162.29 M |
| BMO | Bank of Montreal | 9.9662 | 120.2 B | -0.4891 | -4.68 | 1.41 M | 14.03 M |
| BP | BP Plc ADR | 16.1972 | 118.02 B | -0.1829 | -1.12 | 9.75 M | 157.99 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.3627 | 116.64 B | -0.2206 | -3.35 | 30.18 M | 192.02 M |
| CVS | CVS Corp | 17.9903 | 114.88 B | -0.2067 | -1.14 | 11.24 M | 202.23 M |
| BNS | Bank of Nova Scotia | 9.1608 | 112.94 B | -0.2382 | -2.53 | 1.31 M | 11.97 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.519 | 108.38 B | -0.344 | -3.17 | 12.6 M | 132.56 M |
| ENB | Enbridge Inc | 6.9031 | 107.23 B | -0.0672 | -0.96 | 1.13 M | 7.78 M |
| CM | Canadian Imperial Bank of Commerce | 6.3694 | 105.36 B | -0.1934 | -2.95 | 1.51 M | 9.64 M |
| VLO | Valero Energy Corp | 12.1371 | 104.57 B | -0.4912 | -3.89 | 14.39 M | 174.67 M |
| CNQ | Canadian Natural Resources | 4.1761 | 101.24 B | -0.0307 | -0.73 | 15.96 M | 66.63 M |
| EQNR | Equinor ASA ADR | 7.0953 | 101.21 B | -0.0557 | -0.78 | 1.94 M | 13.75 M |
| GD | General Dynamics Corp | 34.7611 | 98.11 B | -0.6155 | -1.74 | 2.69 M | 93.54 M |
| UPS | United Parcel Service | 23.7439 | 93.99 B | -0.1222 | -0.51 | 5.96 M | 141.49 M |
| ING | ING Groep N.V. ADR | 3.3633 | 93.84 B | -0.3231 | -8.76 | 1.63 M | 5.47 M |
| ELV | Elevance Health Inc | 32.398 | 92.88 B | -0.8737 | -2.63 | 4.54 M | 147.16 M |
| PNC | PNC Bank | 16.0281 | 91.67 B | -0.5447 | -3.29 | 11.22 M | 179.77 M |
| PWR | Quanta Services | 17.013 | 91.33 B | -0.571 | -3.25 | 3.37 M | 57.4 M |
| AEM | Agnico-Eagle Mines Ltd | 41.1495 | 90.19 B | -0.2136 | -0.52 | 5.52 M | 227.22 M |
| AMT | American Tower Corp | 19.4884 | 88.02 B | -0.2171 | -1.1 | 4.65 M | 90.69 M |
| MSI | Motorola Solutions | 11.4412 | 87.69 B | -0.2205 | -1.89 | 4.8 M | 54.89 M |
| MCO | Moody's Corp | 18.2063 | 87.34 B | -0.4083 | -2.19 | 4.72 M | 85.94 M |
| WMB | Williams Companies | 4.9356 | 86.81 B | -0.1105 | -2.19 | 9.05 M | 44.69 M |
| ECL | Ecolab Inc | 26.479 | 85.38 B | -0.2449 | -0.92 | 3.06 M | 81.09 M |
| TRV | The Travelers Companies Inc | 25.967 | 82.61 B | -0.1601 | -0.61 | 6.13 M | 159.07 M |
| ITW | Illinois Tool Works Inc | 21.5464 | 81.49 B | -0.1183 | -0.55 | 6.06 M | 130.68 M |
| E | Eni S.P.A. ADR | 14.3759 | 80.78 B | -0.0787 | -0.54 | 610.2 K | 8.77 M |
| EPD | Enterprise Products Partners LP | 3.6757 | 80.66 B | -0.0329 | -0.89 | 1.57 M | 5.76 M |
| SU | Suncor Energy Inc | 10.4735 | 79.77 B | -0.1951 | -1.83 | 11.05 M | 115.77 M |
| BCS | Barclays Plc ADR | 3.0732 | 75.92 B | -0.0751 | -2.39 | 4.12 M | 12.66 M |
| FDX | Fedex Corp | 39.2582 | 74.78 B | -0.9814 | -2.44 | 3.97 M | 155.68 M |
| MFC | Manulife Financial Corp | 5.7532 | 72.55 B | -0.1728 | -2.92 | 3.87 M | 22.29 M |
| GWW | W.W. Grainger | 53.7468 | 70.34 B | -1.4156 | -2.57 | 1.9 M | 102.31 M |
| GS-PA | The Goldman Sachs Group Inc | 5.1178 | 69.75 B | -0.1114 | -2.13 | 89.43 K | 457.68 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.1049 | 67.48 B | -0.1303 | -1.41 | 81.92 K | 745.92 K |
| TRP | Tc Energy Corp | 10.5278 | 67.23 B | -0.2476 | -2.3 | 706.3 K | 7.44 M |
| GS-PD | The Goldman Sachs Group Inc | 5.0843 | 66.88 B | -0.3361 | -6.2 | 76.84 K | 390.68 K |
| MS-PA | Morgan Stanley | 4.9373 | 66.67 B | -0.0987 | -1.96 | 49.85 K | 246.11 K |
| BSX | Boston Scientific Corp | 8.46 | 64.07 B | -0.09 | -1.05 | 12.81 M | 108.34 M |
| TEL | TE Connectivity Ltd | 8.8503 | 62.62 B | -0.3747 | -4.06 | 7.53 M | 66.61 M |
| NWG | Natwest Group Plc ADR | 3.071 | 62.06 B | -0.3734 | -10.84 | 999.97 K | 3.07 M |
| WPM | Wheaton Precious Metals | 6.1168 | 59.86 B | -0.0495 | -0.8 | 10.58 M | 64.7 M |
| D | Dominion Resources | 15.6796 | 59.38 B | -0.5055 | -3.12 | 8.5 M | 133.21 M |
| NUE | Nucor Corp | 24.3008 | 59.16 B | -0.9547 | -3.78 | 9.08 M | 220.74 M |
| OXY | Occidental Petroleum Corp | 30.6963 | 58.38 B | -0.4884 | -1.57 | 7.84 M | 240.61 M |
| DAL | Delta Air Lines Inc | 4.9208 | 56.94 B | -0.5515 | -10.08 | 21.44 M | 105.5 M |
| OKE | Oneok Inc | 5.3167 | 56.02 B | -0.1706 | -3.11 | 2.49 M | 13.24 M |
| ETR | Entergy Corp | 16.87 | 53.49 B | -0.1696 | -1 | 4.19 M | 70.64 M |
| HUM | Humana Inc | 36.3728 | 53.28 B | -0.3231 | -0.88 | 2.38 M | 86.58 M |
| SRE | Sempra | 11.809 | 51.65 B | -0.1745 | -1.46 | 4.21 M | 49.73 M |
| WAB | Wabtec Corp | 12.9486 | 50.43 B | -0.6139 | -4.53 | 1.96 M | 25.38 M |
| A | Agilent Technologies | 10.1582 | 48.78 B | -1.0127 | -9.07 | 14.97 M | 152.05 M |
| WCN | Waste Connections Inc | 7.6948 | 48.53 B | -0.1933 | -2.45 | 1.96 M | 15.08 M |
| HEI | Heico Corp | 6.7426 | 47.45 B | -0.3744 | -5.26 | 1.13 M | 7.59 M |
| MSCI | MSCI Inc | 14.2828 | 47.36 B | -0.3777 | -2.58 | 560.8 K | 8.01 M |
| WAT | Waters Corp | 37.65 | 45.38 B | -1.56 | -3.98 | 2.21 M | 83.1 M |
| ED | Consolidated Edison Company of New York | 19.1883 | 44.14 B | -0.1932 | -1 | 2.19 M | 42.1 M |
| AIG | American International Group | 9.1229 | 42.81 B | -0.6249 | -6.41 | 1.32 M | 12.03 M |
| LYV | Live Nation Entertainment | 3.40 | 41.97 B | -0.20 | -5.56 | 1.37 M | 4.66 M |
| CIEN | Ciena Corp | 5.65 | 41.69 B | -0.21 | -3.58 | 3.41 M | 19.27 M |
| STM | Stmicroelectronics N.V. ADR | 3.4325 | 41.54 B | -0.1548 | -4.32 | 1.43 M | 4.92 M |
| SLF | Sun Life Financial Inc | 7.5657 | 40.48 B | -0.0615 | -0.81 | 1.26 M | 9.54 M |
| EL | Estee Lauder Companies | 10.338 | 40.04 B | -0.1136 | -1.09 | 4.28 M | 44.28 M |
| FIX | Comfort Systems USA | 8.1247 | 39.7 B | -0.5094 | -5.9 | 340.68 K | 2.77 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.1118 | 39.61 B | -0.0783 | -1.51 | 28.47 K | 145.54 K |
| CCL | Carnival Corp | 14.6287 | 39.45 B | -0.2226 | -1.5 | 6.3 M | 92.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 10.00 | -5.00 | -33.33 | 4 | 40 | |
| CSCI | Cosciens Biopharma Inc | 48000.00 | -12600.00 | -20.79 | 1 | 48 K | |
| AETR | Aetherion Technologies Inc. | 50.40 | -10.10 | -16.69 | 13.54 K | 682.62 K | |
| WPRT | Westport Fuel Systems Inc | 50.40 | -10.10 | -16.69 | 13.54 K | 682.62 K | |
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 15 | 150 | |
| TLG | Troilus Gold Corp | 48.00 | -8.00 | -14.29 | 161 | 7.73 K | |
| BBD-A | Bombardier Inc | 71.25 | -11.00 | -13.37 | 121.65 K | 8.67 M | |
| BBD-B | Bombardier Inc Series B | 60.9066 | -8.8552 | -12.69 | 889.14 K | 54.15 M | |
| MDI | Major Drilling Grp | 4.2125 | -0.4445 | -9.54 | 44.38 K | 186.94 K | |
| OCG | Outcrop Silver & Gold Corp | 3.90 | -0.40 | -9.3 | 2.04 K | 7.96 K | |
| PNP | Pinetree Capital Ltd | 200.00 | -20.00 | -9.09 | 2.91 K | 582.4 K | |
| FLNT | Flint Corp | 12.00 | -1.20 | -9.09 | 2.99 K | 35.86 K | |
| IMP | Intermap Tech Corp | 18.70 | -1.80 | -8.78 | 220 | 4.11 K | |
| RCI-A | Rogers Communications Inc | 18.4332 | -1.613 | -8.05 | 5.44 K | 100.28 K | |
| OBE | Obsidian Energy Ltd | 82.25 | -7.00 | -7.84 | 1.48 M | 121.5 M | |
| RCI-B | Rogers Communications Inc | 16.6549 | -1.3923 | -7.71 | 5.26 M | 87.66 M | |
| TA | Transalta Corp | 9.9786 | -0.77 | -7.16 | 1.06 M | 10.58 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.0467 | -0.2333 | -7.11 | 4.7 K | 14.32 K | |
| CFP | Canfor Corp | 6.05 | -0.46 | -7.07 | 234 K | 1.42 M | |
| LB | Laurentian Bank | 10.4688 | -0.7902 | -7.02 | 142.42 K | 1.49 M | |
| PD | Precision Drilling Corp | 60.00 | -4.40 | -6.83 | 2.78 M | 166.59 M | |
| CIGI | Colliers International Group Inc | 6.6962 | -0.4852 | -6.76 | 8.68 K | 58.1 K | |
| ACO-X | ATCO Ltd | 10.261 | -0.7338 | -6.67 | 84.36 K | 865.58 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.2245 | -0.2289 | -6.63 | 3.6 K | 11.61 K | |
| LGD | Liberty Gold Corp | 12.44 | -0.88 | -6.61 | 71.29 K | 886.87 K | |
| BB | Blackberry Ltd | 52.82 | -3.72 | -6.58 | 2.44 M | 128.7 M | |
| TECK-B | Teck Resources Limited | 3.1091 | -0.2172 | -6.53 | 11 M | 34.2 M | |
| AAV | Advantage Oil & Gas Ltd | 3.2152 | -0.217 | -6.32 | 504.75 K | 1.62 M | |
| TRZ | Transat At Inc | 9.65 | -0.65 | -6.31 | 64.31 K | 620.56 K | |
| IGM | Igm Financial Inc | 10.892 | -0.7318 | -6.3 | 266.56 K | 2.9 M | |
| MFI | Maple Leaf Foods | 5.3076 | -0.3538 | -6.25 | 137.23 K | 728.37 K | |
| WJX | Wajax Corp | 5.6677 | -0.3699 | -6.13 | 40.09 K | 227.23 K | |
| ATS | Ats Corp | 3.40 | -0.21 | -5.82 | 454.4 K | 1.54 M | |
| AIM | Aimia Inc | 8.1262 | -0.4966 | -5.76 | 677.4 K | 5.5 M | |
| NA | National Bank of Canada | 7.949 | -0.4786 | -5.68 | 1.75 M | 13.89 M | |
| BTE | Baytex Energy Corp | 7.2667 | -0.4296 | -5.58 | 841.46 K | 6.11 M | |
| GTE | Gran Tierra Energy Inc | 30.70 | -1.80 | -5.54 | 36.15 K | 1.11 M | |
| BMO | Bank of Montreal | 12.099 | -0.6732 | -5.27 | 4.58 M | 55.37 M | |
| GWO | Great-West Lifeco Inc | 6.9314 | -0.3834 | -5.24 | 723.27 K | 5.01 M | |
| NDM | Northern Dynasty Minerals Ltd | 5.67 | -0.31 | -5.18 | 142.5 K | 807.98 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.352 | -0.7167 | -5.09 | 318.54 K | 4.25 M | |
| BHC | Bausch Health Companies Inc | 12.1816 | -0.6497 | -5.06 | 463.97 K | 5.65 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.6062 | -0.1882 | -4.96 | 152.4 K | 549.57 K | |
| FFH | Fairfax Financial Holdings Ltd | 266.8371 | -13.7001 | -4.88 | 53.9 K | 14.38 M | |
| SAP | Saputo Inc | 7.348 | -0.376 | -4.87 | 1.15 M | 8.44 M | |
| SII | Sprott Inc | 24.597 | -1.2437 | -4.81 | 1.68 K | 41.32 K | |
| IAG | IA Financial Corp Inc | 10.0949 | -0.4852 | -4.59 | 228.1 K | 2.3 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.5087 | -0.1685 | -4.58 | 2.6 K | 9.12 K | |
| WFG | West Fraser Timber CO Ltd | 11.1151 | -0.5325 | -4.57 | 71.8 K | 798.06 K | |
| LUG | Lundin Gold Inc | 3.574 | -0.1702 | -4.55 | 2.6 K | 9.29 K | |
| FTT | Finning Intl | 7.882 | -0.3733 | -4.52 | 345.01 K | 2.72 M | |
| NG | Novagold Res Inc | 3.65 | -0.1693 | -4.43 | 767.49 K | 2.8 M | |
| BNE | Bonterra Energy Corp | 7.6134 | -0.3529 | -4.43 | 129.94 K | 989.31 K | |
| CM | Canadian Imperial Bank of Commerce | 8.8892 | -0.4072 | -4.38 | 3.24 M | 28.81 M | |
| TCL-A | Transcontinental Inc | 3.4383 | -0.156 | -4.34 | 141.94 K | 488.05 K | |
| EDV | Endeavour Mining Corp | 12.7186 | -0.5744 | -4.32 | 38.12 K | 484.83 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.2364 | -0.1901 | -4.29 | 12.8 K | 54.23 K | |
| PSI | Pason Systems Inc | 5.7328 | -0.2532 | -4.23 | 22.2 K | 127.3 K | |
| CLS | Celestica Inc Sv | 4.58 | -0.20 | -4.18 | 586.1 K | 2.68 M | |
| RY | Royal Bank of Canada | 13.8607 | -0.6011 | -4.16 | 7.85 M | 108.79 M | |
| SSRM | Ssr Mining Inc | 23.3969 | -0.9865 | -4.05 | 102.9 K | 2.41 M | |
| ATRL | Atkinsrealis Group Inc | 26.2246 | -1.1038 | -4.04 | 508.05 K | 13.32 M | |
| TXP | Touchstone Exploration Inc | 20.791 | -0.8493 | -3.92 | 270.63 K | 5.63 M | |
| MTL | Mullen Group Ltd | 4.1047 | -0.166 | -3.89 | 296.5 K | 1.22 M | |
| POW | Power Corp of Canada Sv | 7.8628 | -0.317 | -3.88 | 1.03 M | 8.1 M | |
| CCL-B | CCL Industries Inc | 3.3348 | -0.1344 | -3.87 | 63.52 K | 211.81 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.369 | -0.1348 | -3.85 | 6.1 K | 20.55 K | |
| MFC | Manulife Fin | 7.3087 | -0.286 | -3.77 | 12.1 M | 88.41 M | |
| MTY | Mty Food Group Inc | 6.0034 | -0.2321 | -3.72 | 8.26 K | 49.59 K | |
| VET | Vermilion Energy Inc | 9.5101 | -0.366 | -3.71 | 140.7 K | 1.34 M | |
| OVV | Ovintiv Inc | 87.0152 | -3.3468 | -3.7 | 648.66 K | 56.44 M | |
| RUS | Russel Metals | 6.5451 | -0.2478 | -3.65 | 334 K | 2.19 M | |
| QBR-B | Quebecor Inc | 3.314 | -0.1215 | -3.54 | 430.8 K | 1.43 M | |
| NPI | Northland Power Inc | 3.4959 | -0.127 | -3.51 | 214.53 K | 749.98 K | |
| TRP | TC Energy Corp | 12.4763 | -0.4441 | -3.44 | 1.74 M | 21.72 M | |
| EMA | Emera Incorporated | 9.0448 | -0.3195 | -3.41 | 396.49 K | 3.59 M | |
| MRC | Morguard Corp | 15.6592 | -0.5422 | -3.35 | 3.25 K | 50.89 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 3.55 K | 24.07 K | |
| OLY | Olympia Financial Group Inc | 7.767 | -0.2669 | -3.32 | 600 | 4.66 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.4858 | -0.2554 | -3.3 | 1.2 K | 8.98 K | |
| CCA | Cogeco Communications Inc | 19.6745 | -0.6596 | -3.24 | 41.96 K | 825.52 K | |
| T | Telus Corp | 3.4993 | -0.1127 | -3.12 | 2.6 M | 9.1 M | |
| CFW | Calfrac Well Services Ltd | 202.50 | -6.25 | -2.99 | 2.14 K | 433.75 K | |
| ELEF | Silver Elephant Mining Corp | 10.9146 | -0.3308 | -2.94 | 260 | 2.84 K | |
| IMO | Imperial Oil | 26.8923 | -0.7892 | -2.85 | 687.3 K | 18.48 M | |
| AFN | Ag Growth International Inc | 9.0542 | -0.2648 | -2.84 | 6.4 K | 57.95 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.6021 | -0.1334 | -2.82 | 138.6 K | 637.85 K | |
| BNS | Bank of Nova Scotia | 11.5828 | -0.331 | -2.78 | 4.56 M | 52.77 M | |
| BBD-PD | Bombardier Inc Pref D | 3.4078 | -0.096 | -2.74 | 600 | 2.04 K | |
| VNP | 5N Plus Inc | 6.40 | -0.18 | -2.74 | 71.8 K | 459.52 K | |
| SU | Suncor Energy Inc | 13.127 | -0.3666 | -2.72 | 6.81 M | 89.33 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.4535 | -0.095 | -2.68 | 267.93 K | 925.31 K | |
| MG | Magna International Inc | 5.2439 | -0.1395 | -2.59 | 984.12 K | 5.16 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.392 | -0.1156 | -2.56 | 785.07 K | 3.45 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.0782 | -0.1554 | -2.49 | 29.76 K | 180.87 K | |
| CAE | Cae Inc | 5.9494 | -0.1494 | -2.45 | 461.84 K | 2.75 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.4643 | -0.1617 | -2.44 | 9.6 K | 62.02 K | |
| QBR-A | Quebecor Inc | 3.3709 | -0.0843 | -2.44 | 3 K | 10.11 K | |
| SJ | Stella Jones Inc | 3.1612 | -0.078 | -2.41 | 3.6 K | 11.38 K | |
| BCE-PB | BCE Inc Pref AB | 5.9998 | -0.1479 | -2.41 | 300 | 1.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.3032 | 42.77 B | -0.6235 | -3.29 | 977.7 K | 17.9 M |
| LNWO | Light & Wonder, Inc. | 12.51 | 6.2 B | -0.17 | -1.34 | 704.2 K | 8.81 M |
| HOS | Hornbeck Offshore Services, Inc | 4.04 | 1.82 B | -0.08 | -1.94 | 2.39 M | 9.65 M |
| GAMI | GAMCO Investors Inc | 11.7436 | 536.94 M | -1.2895 | -9.89 | 181.06 K | 2.13 M |
| NTPIF | Nam Tai Property Inc. | 3.5899 | 262.33 M | -0.3901 | -9.8 | 496.7 K | 1.78 M |
| CELV | Preferred Commerce Inc | 65.80 | 9.17 M | -35.25 | -34.88 | 50 | 3.29 K |
| FCGD | First Colombia Gold Corp | 150.00 | 978.13 K | -25.0001 | -14.29 | 62 | 9.3 K |
| ERHE | ERHC Energy Inc | 18.00 | 575.89 K | -0.50 | -2.7 | 161.58 K | 2.91 M |
| TGHI | Touchpoint Group Holdings Inc | 12857.1436 | 344.25 K | -514.2861 | -3.85 | 1 | 12.86 K |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | -75.0008 | -11.11 | 18 | 10.8 K |
| USRM | U.S. Stem Cell Inc | 1000.00 | 64.15 K | -100.00 | -9.09 | 3 | 3 K |
| WNBD | Winning Brands Corporation | 4.25 | 20.99 K | -0.50 | -10.53 | 12.77 K | 54.29 K |
| XDSL | mPhase Technologies Inc | 90.00 | 16.8 K | -2.50 | -2.7 | 393 | 35.37 K |
| WUHN | Wuhan General Group (China) Inc | 3.78 | 11.03 K | -0.02 | -0.53 | 1.27 K | 4.82 K |
| CDVIQ | Cal Dive International Inc | 5.44 | 9.86 K | -0.09 | -1.63 | 1.31 M | 7.12 M |
| CGIP | Celadon Group Inc | 6.0594 | 5.66 K | -0.3673 | -5.72 | 87.54 K | 530.44 K |
| STTO | SITO Mobile Ltd. | 20.00 | 5.13 K | -2.00 | -9.09 | 131 | 2.62 K |
| PROT | Proteonomix Inc | 7.65 | 791 | -0.05 | -0.65 | 8.39 K | 64.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.8256 | 785 | -0.1758 | -1.6 | 22.87 K | 247.55 K |
| SPDC | Speed Commerce Inc | 7.68 | 603 | -0.16 | -2.04 | 1.85 K | 14.18 K |
| PRXIQ | Premier Exhibitions Inc | 8.90 | 491 | -0.70 | -7.29 | 11.34 K | 100.9 K |
| CALIQ | China Auto Logistics Inc. | 20.34 | 484 | -1.86 | -8.38 | 1.34 K | 27.24 K |
| ESNC | EnSync Inc | 4.85 | 1 | -0.40 | -7.62 | 1.53 K | 7.42 K |
| IGNT | Ingen Technologies Inc | 300.00 | -300.00 | -50 | 2 | 600 | |
| SBBG | The Seibels Bruce Group Inc | 16667.377 | -5263.3828 | -24 | 12 | 200.01 K | |
| FRTD | Fortitude Group Inc | 111.3636 | -15.9091 | -12.5 | 90.52 K | 10.08 M | |
| PTRC | Petro River Oil Corp | 47.00 | -3.00 | -6 | 9 | 423 | |
| CBKCQ | Christopher & Banks Corporation | 3.7968 | -0.2229 | -5.55 | 123.61 K | 469.32 K | |
| BAJFF | Camrova Resources Inc | 3.35 | -0.15 | -4.29 | 6.15 K | 20.6 K | |
| NKRSF | Niko Resources Ltd | 37.0767 | -1.081 | -2.83 | 44.98 K | 1.67 M | |
| ESINQ | ITT Educational Services Inc | 124.33 | -1.04 | -0.83 | 968.85 K | 120.46 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 6.48 M | -20.00 | -10.53 | 137 | 23.29 K |
| AZR | Azarga Metals Corp | 97.50 | 367.62 K | -2.50 | -2.5 | 109.7 K | 10.7 M |
| GR | Great Atlantic Resources Corp | 14.00 | -18.00 | -56.25 | 25 | 350 | |
| CTN | Centurion Minerals Ltd | 24.00 | -9.5999 | -28.57 | 43 | 1.03 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -4.50 | -21.43 | 471 | 7.77 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -1.12 | -21.05 | 321 | 1.35 K | |
| FUSE | Fuse Cobalt Inc | 40.00 | -10.00 | -20 | 269 | 10.76 K | |
| KUR-H | Kure Technologies Inc | 3.10 | -0.70 | -18.42 | 9.7 K | 30.07 K | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 2.15 K | 10.77 K | |
| WPG | West Point Gold Corp. | 5.00 | -1.00 | -16.67 | 1.62 K | 8.1 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 440 | 2.2 K | |
| CPAU | CopAur Minerals Inc | 68.00 | -12.00 | -15 | 103 | 7 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -1.00 | -14.29 | 119.17 K | 715 K | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 3 | 288 | |
| POND | Pond Technologies Holdings Inc | 9.7222 | -1.3889 | -12.5 | 12 K | 116.67 K | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 2 | 210 | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.45 | -12.2 | 60.3 K | 195.37 K | |
| EGT | Eguana Technologies Inc | 15.00 | -2.00 | -11.76 | 1.98 K | 29.7 K | |
| MAX | Max Resource Corp | 18.00 | -2.40 | -11.76 | 21 | 378 | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 83 K | 3.32 M | |
| CTH | CoTec Holdings Corp. | 160.00 | -20.00 | -11.11 | 10 | 1.6 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 36 | 1.62 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.4662 | -9.09 | 2.95 K | 13.74 K | |
| CAMB | Cambria Gold Mines Inc. | 13.00 | -1.25 | -8.77 | 86 K | 1.12 M | |
| OYL | CGX Energy Inc | 6.30 | -0.60 | -8.7 | 125 K | 787.5 K | |
| FMM | Full Metal Minerals Ltd | 5.3779 | -0.4979 | -8.47 | 4.85 K | 26.1 K | |
| VVTM | VVT Med Inc. | 864.486 | -70.0935 | -7.5 | 18 | 15.56 K | |
| OPW | Opawica Explorations Inc | 672.00 | -48.00 | -6.67 | 177.8 K | 119.48 M | |
| SILV | Silver Valley Metals Corp. | 5.67 | -0.405 | -6.67 | 87 K | 493.29 K | |
| CTA | Centaurus Energy Inc | 75.00 | -5.00 | -6.25 | 150 | 11.25 K | |
| GBU | Gabriel Resources Ltd | 26.00 | -1.70 | -6.14 | 501.37 K | 13.04 M | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | -0.50 | -5.56 | 945 | 8.03 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 350 | 1.19 K | |
| KTN | Kootenay Silver Inc | 7.40 | -0.40 | -5.13 | 4.43 K | 32.78 K | |
| VLI | Vision Lithium Inc | 3.80 | -0.20 | -5 | 39.5 K | 150.1 K | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | -2.0833 | -4 | 114 | 5.7 K | |
| BKM | Pacific Booker Minerals Inc | 7.00 | -0.25 | -3.45 | 4.1 K | 28.7 K | |
| BARU | Baru Gold Corp | 5.875 | -0.1958 | -3.23 | 8.05 K | 47.29 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.20 | -2.7 | 140 | 1.01 K | |
| RET-A | Reitmans (Canada) Limited | 6.6028 | -0.15 | -2.22 | 59.88 K | 395.35 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.0102 | -0.1855 | -1.66 | 1.6 K | 17.62 K |