Loser Valuations for 20 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 20 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 | 3.622 | 63.2 B | -0.1242 | -3.32 | 358.9 K | 1.3 M |
| IMO | Imperial Oil Ltd | 21.8691 | 60.13 B | -0.4102 | -1.84 | 688.1 K | 15.05 M |
| NOG | Northern Oil and Gas | 23.9606 | 2.64 B | -0.8904 | -3.58 | 8.46 K | 202.71 K |
| UUUU | Energy Fuels Inc | 9.85 | 1.77 B | -0.15 | -1.5 | 490 | 4.83 K |
| CET | Central Securities Corp | 4.906 | 1.68 B | -0.1005 | -2.01 | 40.4 K | 198.2 K |
| TMP | Tompkinstrustco | 21.8821 | 1.44 B | -0.3673 | -1.65 | 81.95 K | 1.79 M |
| REPX | Riley Exploration Permian Inc | 38.4287 | 976.66 M | -6.5611 | -14.58 | 4.01 K | 154.21 K |
| BHB | Bar Harbor Bankshares | 5.908 | 693.94 M | -0.0781 | -1.3 | 2.7 K | 15.95 K |
| OBE | Obsidian Energy Ltd | 39.5134 | 640.19 M | -1.6103 | -3.92 | 654.06 K | 25.84 M |
| GTE | Gran Tierra Energy Inc | 22.40 | 339.29 M | -3.10 | -12.16 | 195.25 K | 4.37 M |
| FRD | Friedman Industries Inc | 3.289 | 275.24 M | -0.0997 | -2.94 | 79.9 K | 262.79 K |
| ACU | Acme United Corp | 5.0461 | 269.21 M | -0.2102 | -4 | 3.8 K | 19.18 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6786 | 268.02 M | -0.0942 | -1.97 | 50.7 K | 237.21 K |
| GENC | Gencor Industries IN | 4.18 | 258.27 M | -0.0467 | -1.1 | 24.28 K | 101.5 K |
| PLX | Protalix Biotherapeutics | 26.10 | 238.49 M | -0.60 | -2.25 | 4.3 K | 112.23 K |
| ESP | Espey Mfg. & Electronics | 7.3862 | 145.6 M | -0.134 | -1.78 | 2.4 K | 17.73 K |
| USBC | USBC, Inc. | 1800.00 | 142.11 M | -180.00 | -9.09 | 4 | 7.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 138.32 M | -280.00 | -18.18 | 12 | 15.12 K |
| PLG | Platinum Group Metals Ltd | 168.00 | 136.84 M | -1.00 | -0.59 | 3.04 K | 510.38 K |
| BCV | Bancroft Convertible Fund | 3.3709 | 119.42 M | -0.2316 | -6.43 | 23.2 K | 78.2 K |
| GLU | Gabelli Global Utility | 4.5784 | 114.2 M | -0.143 | -3.03 | 12.5 K | 57.23 K |
| OPHC | Optimumbank Hlds | 612.7608 | 113.17 M | -57.5059 | -8.58 | 1 | 612.76 |
| CEV | Eaton Vance California Muni Income Trust | 3.6751 | 74.34 M | -0.1208 | -3.18 | 15.61 K | 57.38 K |
| IOR | Income Opportunity Realty Trust | 5.60 | 74.21 M | -0.10 | -1.75 | 100 | 560 |
| CVU | CPI Aerostructures | 4.67 | 61.08 M | -0.03 | -0.64 | 6.1 K | 28.49 K |
| DIT | Amcon Distributing Company | 17.3167 | 58.48 M | -0.5037 | -2.83 | 100 | 1.73 K |
| WWR | Westwater Resources | 3000.00 | 49.75 M | -300.00 | -9.09 | 59 | 177 K |
| IBIO | Ibio Inc | 750.00 | 48.92 M | -50.00 | -6.25 | 2 | 1.5 K |
| AGIG | AGIG | 269.7488 | 36 M | -12.1509 | -4.31 | 495 | 133.53 K |
| CPHI | China Pharma Holdings | 118.00 | 24.08 M | -3.00 | -2.48 | 103 | 12.15 K |
| REED | Reed's, Inc. | 273.75 | 24.07 M | -14.4079 | -5 | 25 | 6.84 K |
| MXC | Mexco Energy Corp | 7.4524 | 23.15 M | -1.4498 | -16.29 | 10 K | 74.52 K |
| BESS | Bimergen Energy Corporation | 36.40 | 20.58 M | -19.60 | -35 | 30 | 1.09 K |
| IGC | India Globalization Capital Inc | 5.80 | 19.07 M | -0.70 | -10.77 | 710 | 4.12 K |
| BRN | Barnwell Industries | 3.3168 | 12.31 M | -0.4766 | -12.56 | 13.48 K | 44.72 K |
| TOVX | Theriva Biologics Inc | 1400.00 | 7.34 M | -87.50 | -5.88 | 7 | 9.8 K |
| OPTT | Ocean Power Tech Inc | 996.00 | 6.16 M | -26.00 | -2.54 | 85.12 K | 84.78 M |
| DSS | Document Security Systems | 3427.5337 | 4.89 M | -41.5457 | -1.2 | 2 | 6.86 K |
| GBR | New Concept Energy Inc | 3.3001 | 4.06 M | -0.0498 | -1.49 | 2.89 K | 9.54 K |
| PW | Power REIT | 9.2913 | 2.45 M | -0.3204 | -3.33 | 1.2 K | 11.15 K |
| TPHS | Trinity Pl Hlds Inc | 5.4771 | 1.93 M | -0.0996 | -1.79 | 9.36 K | 51.24 K |
| IPB | Merrill Lynch & Company | 4.8251 | -0.0556 | -1.14 | 900 | 4.34 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 38.94 | 621.72 B | -0.54 | -1.37 | 25.55 K | 994.92 K |
| CC | Cocoa | 2528.00 | -127.00 | -4.78 | 156 | 394.37 K | |
| HE | Lean Hogs | 57.95 | -2.63 | -4.34 | 12.13 K | 703.17 K | |
| FC | Feeder Cattle | 119.625 | -2.05 | -1.68 | 2.32 K | 277.53 K | |
| CL | Crude Oil | 38.94 | -0.54 | -1.37 | 244.81 K | 9.53 M | |
| CT | Cotton | 43.03 | -0.39 | -0.9 | 2.8 K | 120.61 K | |
| KC | Coffee | 108.90 | -0.80 | -0.73 | 1.23 K | 134.27 K | |
| ZL | Soybean Oil | 30.88 | -0.22 | -0.71 | 6.15 K | 190 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.6251 | 1 T | -0.10 | -0.85 | 88.74 M | 1.03 B |
| ASML | ASML Holding N.V. ADR | 14.2391 | 577.02 B | -0.184 | -1.28 | 2.74 M | 39.07 M |
| AMGN | Amgen Inc | 38.3459 | 252.64 B | -0.2638 | -0.68 | 10.28 M | 394.29 M |
| ADI | Analog Devices | 12.8643 | 198.33 B | -0.0666 | -0.52 | 9.54 M | 122.76 M |
| PEP | Pepsico Inc | 30.6117 | 193.86 B | -0.4462 | -1.44 | 9.9 M | 302.98 M |
| ISRG | Intuitive Surg Inc | 11.7789 | 155.4 B | -0.11 | -0.93 | 13.96 M | 164.39 M |
| IBKR | Interactive Brokers | 3.5929 | 138.57 B | -0.0249 | -0.69 | 2.88 M | 10.35 M |
| VRTX | Vertex Pharmaceutic | 33.06 | 137.57 B | -0.64 | -1.9 | 2.64 M | 87.16 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.9975 | 116.12 B | -0.2874 | -2.01 | 1.71 M | 23.87 M |
| MAR | Marriot International | 11.4432 | 109.35 B | -0.1518 | -1.31 | 9.37 M | 107.18 M |
| EQIX | Equinix Inc | 33.1573 | 106.19 B | -0.5617 | -1.67 | 1.17 M | 38.72 M |
| REGN | Regeneron Pharmaceuticals | 18.0282 | 98.4 B | -0.149 | -0.82 | 478 K | 8.62 M |
| ADBE | Adobe Systems Inc | 18.04 | 92.84 B | -1.50 | -7.68 | 21.63 M | 390.21 M |
| CDNS | Cadence Design Systems, Inc. | 3.85 | 91.46 B | -0.09 | -2.28 | 3.39 M | 13.07 M |
| CTAS | Cintas Corp | 4.3454 | 90.34 B | -0.0381 | -0.87 | 9.81 M | 42.61 M |
| SNPS | Synopsys Inc | 19.48 | 88.67 B | -0.29 | -1.47 | 2.05 M | 39.85 M |
| CMCSA | Comcast Corporation | 4.0914 | 88.06 B | -0.0478 | -1.15 | 64.74 M | 264.89 M |
| MDLZ | Mondelez Intl Inc | 15.2078 | 84.25 B | -0.5305 | -3.37 | 15.25 M | 231.89 M |
| MELI | MercadoLibre Inc | 13.8664 | 74.78 B | -0.1841 | -1.31 | 248.99 K | 3.45 M |
| HON | Honeywell International Inc. Common Stock | 17.7377 | 70.82 B | -0.8549 | -4.6 | 11.17 M | 198.11 M |
| MPWR | Monolithic Power Sys | 10.5862 | 70.59 B | -0.2307 | -2.13 | 573.3 K | 6.07 M |
| AEP | American Electric Power Company | 15.1296 | 70.19 B | -0.3338 | -2.16 | 2.88 M | 43.63 M |
| KMB | Kimberly-Clark Corp | 31.0916 | 65.78 B | -0.5053 | -1.6 | 3.08 M | 95.66 M |
| GRMN | Garmin Ltd | 8.6407 | 55.15 B | -0.4272 | -4.71 | 2.84 M | 24.54 M |
| IDXX | Idexx Laboratories | 16.18 | 54.99 B | -0.105 | -0.64 | 1.35 M | 21.8 M |
| ADSK | Autodesk Inc | 15.26 | 54.23 B | -0.59 | -3.72 | 9.83 M | 150.06 M |
| XEL | XCEL Energy Inc | 9.6719 | 52.31 B | -0.12 | -1.23 | 4.24 M | 40.98 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4764 | 51.32 B | -0.0593 | -1.68 | 4.63 M | 16.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.9452 | 48.52 B | -0.689 | -4.41 | 7.32 M | 109.32 M |
| EXC | Exelon Corp | 17.4615 | 47.22 B | -0.6338 | -3.5 | 7.73 M | 134.93 M |
| TTWO | Take-Two Interactive Software | 6.70 | 42.44 B | -0.31 | -4.42 | 885.49 K | 5.93 M |
| NTAP | Netapp Inc | 10.4315 | 36.55 B | -0.1762 | -1.66 | 14.02 M | 146.23 M |
| UAL | United Airlines Holdings Inc | 5.42 | 36.14 B | -0.65 | -10.71 | 14.08 M | 76.31 M |
| ACGL | Arch Capital Grp Ltd | 5.8617 | 35.56 B | -0.0318 | -0.54 | 9.81 M | 57.52 M |
| ODFL | Old Dominion Freight Line Inc | 3.4216 | 35.37 B | -0.0524 | -1.51 | 3.96 M | 13.54 M |
| ERIC | Ericsson ADR | 4.8063 | 34.38 B | -0.0803 | -1.64 | 13.81 M | 66.39 M |
| ESLT | Elbit Systems Ltd | 30.6607 | 33.89 B | -0.227 | -0.73 | 8.2 K | 251.42 K |
| EXPE | Expedia Group Inc | 10.2145 | 30.97 B | -0.2112 | -2.03 | 3.6 M | 36.81 M |
| WTW | Weight Watchers International, Inc | 41.907 | 30.32 B | -1.0185 | -2.37 | 1.23 M | 51.73 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2381 | 29.98 B | -0.0777 | -0.93 | 3.32 M | 27.32 M |
| ON | On Semiconductor | 3.39 | 28.7 B | -0.10 | -2.87 | 11.17 M | 37.87 M |
| CTSH | Cognizant Tech Sol | 8.556 | 28.5 B | -0.1324 | -1.52 | 17.08 M | 146.17 M |
| ULTA | Ulta Beauty Inc | 5.449 | 27.83 B | -0.3758 | -6.45 | 234.1 K | 1.28 M |
| FCNCA | First Citizens Bancs | 105.0872 | 25.76 B | -4.5995 | -4.19 | 34.7 K | 3.65 M |
| UTHR | United Therapeutic | 34.59 | 25.27 B | -0.585 | -1.66 | 1.39 M | 48.1 M |
| EXPD | Expeditors Intl | 23.6739 | 25.26 B | -0.2658 | -1.11 | 3.45 M | 81.64 M |
| AXON | Axon Enterprise Inc | 4.30 | 25.01 B | -0.28 | -6.11 | 588.8 K | 2.53 M |
| PTC | Ptc Inc | 8.83 | 21.32 B | -0.10 | -1.12 | 1.66 M | 14.7 M |
| SWKS | Skyworks Solutions | 4.6429 | 21.17 B | -0.1422 | -2.97 | 4.03 M | 18.73 M |
| ALNY | Alnylam Pharmaceuticals | 19.40 | 20.98 B | -0.62 | -3.1 | 276.6 K | 5.37 M |
| EVRG | Evergy Inc | 8.5534 | 20.35 B | -0.3328 | -3.75 | 1.69 M | 14.43 M |
| WWD | Woodward Inc | 15.2883 | 19.6 B | -0.4422 | -2.81 | 795.09 K | 12.16 M |
| LNT | Alliant Energy Corp | 6.5985 | 18.95 B | -0.2454 | -3.59 | 2.04 M | 13.48 M |
| NDSN | Nordson Corp | 11.3354 | 18.19 B | -0.8539 | -7.01 | 1.03 M | 11.67 M |
| FFIV | F5 Networks Inc | 19.95 | 18.05 B | -0.42 | -2.06 | 1.77 M | 35.29 M |
| PAA | Plains All American Pipeline LP | 5.5704 | 17.15 B | -0.199 | -3.45 | 1.26 M | 7.03 M |
| NBIX | Neurocrine Bioscienc | 3.46 | 17.15 B | -0.02 | -0.57 | 90 K | 311.4 K |
| EXEL | Exelixis Inc | 4.69 | 17.04 B | -0.09 | -1.88 | 735.64 K | 3.45 M |
| LAMR | Lamar Advertis A | 3.7203 | 16.21 B | -0.2014 | -5.14 | 2.88 M | 10.72 M |
| APA | Apa Corp | 46.3476 | 16.2 B | -2.0546 | -4.24 | 6.86 M | 317.89 M |
| LECO | Lincoln Elec Hld | 14.0837 | 15.41 B | -0.6906 | -4.67 | 1.61 M | 22.61 M |
| CHKP | Check Point Software | 21.90 | 15.06 B | -0.14 | -0.64 | 5 M | 109.4 M |
| ICLR | Icon Plc | 23.21 | 15.02 B | -0.12 | -0.51 | 561.88 K | 13.04 M |
| PNFP | Pinnacle Finl Ptnrs | 16.9775 | 15.01 B | -1.6619 | -8.92 | 512.73 K | 8.7 M |
| MKSI | Mks Instruments Inc | 11.3968 | 14.98 B | -0.1968 | -1.7 | 466.4 K | 5.32 M |
| ZBRA | Zebra Technologies | 17.03 | 14.97 B | -0.54 | -3.07 | 927.55 K | 15.8 M |
| LOGI | Logitech Int S.A. | 5.9538 | 14.27 B | -0.0347 | -0.58 | 981.33 K | 5.84 M |
| ERIE | Erie Indemnity Company | 19.7729 | 14.12 B | -0.4715 | -2.33 | 145.8 K | 2.88 M |
| SEIC | Sei Investments Company | 9.6214 | 12.92 B | -0.279 | -2.82 | 3.03 M | 29.17 M |
| JKHY | Jack Henry & Assoc | 12.9625 | 12.34 B | -0.1355 | -1.03 | 891.9 K | 11.56 M |
| COO | Cooper Companies | 5.3171 | 11.83 B | -0.2308 | -4.16 | 5.11 M | 27.17 M |
| ALGN | Align Technology | 7.81 | 11.77 B | -0.12 | -1.51 | 317.2 K | 2.48 M |
| FDS | FactSet Research Systems Inc | 31.6655 | 11.7 B | -1.4472 | -4.37 | 1.11 M | 35.2 M |
| TECH | Bio-Techne Cp | 10.8026 | 11.44 B | -0.2812 | -2.54 | 1.08 M | 11.69 M |
| HALO | Halozyme Therapeutic | 5.10 | 11.43 B | -0.32 | -5.9 | 464.38 K | 2.37 M |
| BMRN | Biomarin Pharmaceuticals | 11.81 | 10.98 B | -0.23 | -1.91 | 8.55 M | 100.97 M |
| ENSG | The Ensign Group IN | 3.659 | 10.88 B | -0.1906 | -4.95 | 259.83 K | 950.71 K |
| WTFC | Wintrust Financial Corp | 9.0988 | 10.42 B | -0.074 | -0.81 | 533.03 K | 4.85 M |
| TTEK | Tetra Tech Inc | 4.1529 | 10.1 B | -0.0727 | -1.72 | 3.55 M | 14.74 M |
| SSB | South State Cp | 13.9394 | 10.09 B | -0.4691 | -3.26 | 108.2 K | 1.51 M |
| LFUS | Littelfuse Inc | 10.6514 | 10.08 B | -0.5619 | -5.01 | 255.38 K | 2.72 M |
| BPOP | Popular Inc | 11.7416 | 9.96 B | -0.1487 | -1.25 | 316.08 K | 3.71 M |
| MDGL | Madrigal Pharmaceuticals Inc | 252.00 | 9.88 B | -17.50 | -6.49 | 5.34 K | 1.34 M |
| ZION | Zions Bancorp | 6.6059 | 9.63 B | -0.2202 | -3.23 | 6.89 M | 45.54 M |
| HSIC | Henry Schein Inc | 14.4044 | 9.52 B | -0.584 | -3.9 | 2.89 M | 41.58 M |
| ONB | Old National Bncp | 6.7411 | 9.43 B | -0.0408 | -0.6 | 1.31 M | 8.86 M |
| BRKR | Bruker Corp | 4.2953 | 9.19 B | -0.2493 | -5.49 | 437.4 K | 1.88 M |
| MORN | Morningstar Inc | 24.8145 | 9.13 B | -4.0146 | -13.93 | 762.7 K | 18.93 M |
| SAIA | Saia Inc | 6.6067 | 8.83 B | -0.3933 | -5.62 | 112.36 K | 742.32 K |
| COLB | Columbia Banking Sys | 4.0205 | 8.65 B | -0.3536 | -8.08 | 120.4 K | 484.07 K |
| TTMI | TTM Technologies | 5.33 | 8.04 B | -0.19 | -3.44 | 308.74 K | 1.65 M |
| BOKF | Bok Financial Corp | 19.8804 | 7.91 B | -0.4045 | -1.99 | 210.62 K | 4.19 M |
| ALKS | Alkermes Plc | 11.16 | 7.89 B | -0.14 | -1.24 | 1 M | 11.16 M |
| CBSH | Commerce Bancshares | 14.0698 | 7.89 B | -0.0764 | -0.54 | 1.34 M | 18.83 M |
| FCFS | First Cash Fin Svcs | 13.9497 | 7.79 B | -0.1831 | -1.3 | 298.83 K | 4.17 M |
| VICR | Vicor Cp | 4.4789 | 7.6 B | -0.0871 | -1.91 | 43.48 K | 194.73 K |
| IESC | Ies Holdings | 7.91 | 7.39 B | -0.06 | -0.75 | 19.15 K | 151.5 K |
| AVT | Avnet Inc | 13.079 | 7.04 B | -0.4587 | -3.39 | 2.41 M | 31.57 M |
| RUSHB | Rush Entpr Cl B | 3.415 | 6.96 B | -0.1511 | -4.24 | 7.03 K | 24 K |
| CHDN | Churchill Downs IN | 4.5942 | 6.83 B | -0.0472 | -1.02 | 343.45 K | 1.58 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.7735 | 2.1 T | -0.0828 | -1.71 | 20 M | 95.45 M |
| LLY | Eli Lilly and Company | 20.859 | 1.27 T | -0.7781 | -3.6 | 8.36 M | 174.4 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 77000.00 | 1.26 T | -1600.00 | -2.04 | 5.51 K | 424.19 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 47.74 | 1.26 T | -2.59 | -5.15 | 8.8 M | 420.11 M |
| WMT | Walmart Stores | 11.653 | 1 T | -0.1002 | -0.85 | 88.74 M | 1.03 B |
| JPM | JP Morgan Chase & Company | 13.1259 | 910.4 B | -0.4617 | -3.4 | 135.94 M | 1.78 B |
| XOM | Exxon Mobil Corporation | 41.4589 | 692.57 B | -0.5413 | -1.29 | 42.81 M | 1.77 B |
| JNJ | Johnson & Johnson | 33.1399 | 682.52 B | -0.4973 | -1.48 | 24.43 M | 809.51 M |
| CVX | Chevron Corp | 33.0141 | 422.1 B | -0.8169 | -2.41 | 19.89 M | 656.5 M |
| KO | Coca-Cola Company | 12.5676 | 419.18 B | -0.1349 | -1.06 | 30.17 M | 379.2 M |
| ORCL | Oracle Corporation | 13.5168 | 396.29 B | -0.2204 | -1.6 | 46.46 M | 627.99 M |
| PG | Procter & Gamble Company | 32.2331 | 389.46 B | -0.5645 | -1.72 | 19.56 M | 630.32 M |
| UNH | Unitedhealth Group Inc | 21.7986 | 363.01 B | -0.522 | -2.34 | 14.4 M | 313.82 M |
| MRK | Merck & Company | 14.7375 | 362.27 B | -0.2255 | -1.51 | 18.55 M | 273.42 M |
| HD | Home Depot | 12.6979 | 347.46 B | -0.4567 | -3.47 | 29.58 M | 375.56 M |
| GE | General Electric Company | 31.8341 | 343.29 B | -2.3078 | -6.76 | 67.79 M | 2.16 B |
| PM | Philip Morris International Inc | 15.8782 | 306.52 B | -0.1248 | -0.78 | 13.24 M | 210.17 M |
| HSBC | HSBC Holdings Plc ADR | 14.5165 | 304.63 B | -0.3032 | -2.05 | 6.44 M | 93.55 M |
| NVS | Novartis Ag ADR | 18.7689 | 302.65 B | -0.1195 | -0.63 | 2.25 M | 42.29 M |
| MS | Morgan Stanley | 13.5073 | 296.05 B | -0.3475 | -2.51 | 55.97 M | 755.97 M |
| RY | Royal Bank of Canada | 11.0978 | 280.54 B | -0.1948 | -1.73 | 4.34 M | 48.2 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.54 | 279.28 B | -1.33 | -2.72 | 3.03 M | 144.2 M |
| CAT | Caterpillar Inc | 17.2419 | 276.97 B | -0.2328 | -1.33 | 19.74 M | 340.28 M |
| SAP | SAP Ag ADR | 24.6933 | 270.15 B | -0.3755 | -1.5 | 2.91 M | 71.76 M |
| RTX | Raytheon Technologies | 18.6892 | 267.68 B | -0.3101 | -1.63 | 13.56 M | 253.34 M |
| GS | Goldman Sachs Group | 63.0793 | 263.51 B | -0.7107 | -1.11 | 36.15 M | 2.28 B |
| TMO | Thermo Fisher Scientific Inc | 35.0146 | 259.15 B | -0.8798 | -2.45 | 4.86 M | 170.01 M |
| WFC | Wells Fargo & Company | 7.0811 | 257.44 B | -0.714 | -9.16 | 372.76 M | 2.64 B |
| TM | Toyota Motor Corp Ltd | 43.9259 | 246.97 B | -0.8684 | -1.94 | 1.34 M | 58.66 M |
| C | Citigroup Inc | 14.3263 | 205.34 B | -4.1142 | -22.31 | 61.77 M | 884.95 M |
| DIS | Walt Disney Company | 14.7478 | 204.15 B | -0.1346 | -0.9 | 22.97 M | 338.75 M |
| TD | Toronto Dominion Bank | 6.4393 | 202.17 B | -0.2031 | -3.06 | 6.74 M | 43.39 M |
| TTE | Totalenergies Se ADR | 10.8105 | 196.61 B | -0.2855 | -2.57 | 3.74 M | 40.43 M |
| MCD | McDonald's Corporation | 33.8567 | 193.63 B | -0.4592 | -1.34 | 13.54 M | 458.46 M |
| ABT | Abbott Laboratories | 17.6018 | 185.75 B | -0.14 | -0.79 | 18.69 M | 328.94 M |
| WFC-PL | Wells Fargo & Company | 154.9258 | 183.8 B | -3.9725 | -2.5 | 121.37 K | 18.8 M |
| DE | Deere & Company | 20.6668 | 183.02 B | -1.0659 | -4.9 | 9 M | 186.05 M |
| NEE | Nextera Energy | 7.9864 | 178.88 B | -0.1467 | -1.8 | 16.1 M | 128.57 M |
| COP | ConocoPhillips | 16.6819 | 168.26 B | -0.994 | -5.62 | 29.93 M | 499.21 M |
| PFE | Pfizer Inc | 6.3567 | 164.33 B | -0.1484 | -2.28 | 66.03 M | 419.72 M |
| DHR | Danaher Corp | 10.4833 | 163.21 B | -0.1519 | -1.43 | 10.45 M | 109.58 M |
| ACN | Accenture Plc | 21.5629 | 147.65 B | -0.597 | -2.69 | 4.98 M | 107.44 M |
| SCCO | Southern Copper Corp | 6.7943 | 143.53 B | -0.1591 | -2.29 | 6.57 M | 44.65 M |
| UL | Unilever Plc ADR | 12.4438 | 142.19 B | -0.1153 | -0.92 | 1.37 M | 17.07 M |
| CB | Chubb Ltd | 23.8794 | 142.04 B | -0.8307 | -3.36 | 4.16 M | 99.34 M |
| ETN | Eaton Corp | 12.6764 | 139.49 B | -0.1384 | -1.08 | 4.79 M | 60.75 M |
| BA | Boeing Company | 27.5099 | 135.94 B | -0.9546 | -3.35 | 10.6 M | 291.57 M |
| SPGI | S&P Global Inc | 15.6714 | 135.82 B | -0.8665 | -5.24 | 5.55 M | 86.92 M |
| RIO | Rio Tinto Plc ADR | 8.4284 | 135.45 B | -0.3732 | -4.24 | 5.98 M | 50.44 M |
| BTI | British American Tobacco Industries ADR | 9.1308 | 131.15 B | -0.1644 | -1.77 | 564.8 K | 5.16 M |
| MO | Altria Group | 5.8685 | 129.62 B | -0.0911 | -1.53 | 18.23 M | 106.96 M |
| LOW | Lowe's Companies | 11.6342 | 127.62 B | -0.8216 | -6.6 | 33.06 M | 384.62 M |
| BMY | Bristol-Myers Squibb Company | 10.9331 | 127.39 B | -0.0751 | -0.68 | 13.83 M | 151.21 M |
| PH | Parker-Hannifin Corp | 28.0402 | 120.81 B | -0.1646 | -0.58 | 1.9 M | 53.23 M |
| BMO | Bank of Montreal | 9.3642 | 120.2 B | -0.3574 | -3.68 | 2.13 M | 19.97 M |
| SYK | Stryker Corp | 32.51 | 118.92 B | -0.7553 | -2.27 | 4.29 M | 139.62 M |
| BP | BP Plc ADR | 15.9505 | 118.02 B | -0.3779 | -2.31 | 9.42 M | 150.32 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.301 | 116.64 B | -0.1756 | -2.71 | 30.1 M | 189.65 M |
| CVS | CVS Corp | 18.5436 | 114.88 B | -0.5932 | -3.1 | 16.17 M | 299.85 M |
| BNS | Bank of Nova Scotia | 8.8212 | 112.94 B | -0.3837 | -4.17 | 1.82 M | 16.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.3709 | 108.38 B | -0.215 | -2.03 | 13.49 M | 139.92 M |
| SO | Southern Company | 14.2531 | 107.66 B | -0.3307 | -2.27 | 6 M | 85.57 M |
| ENB | Enbridge Inc | 6.9898 | 107.23 B | -0.0716 | -1.01 | 2.12 M | 14.85 M |
| CM | Canadian Imperial Bank of Commerce | 6.1243 | 105.36 B | -0.1991 | -3.15 | 1.87 M | 11.42 M |
| VLO | Valero Energy Corp | 10.9377 | 104.57 B | -0.8567 | -7.26 | 18.16 M | 198.62 M |
| GLW | Corning Inc | 6.5493 | 102.94 B | -0.2471 | -3.64 | 19.6 M | 128.36 M |
| GSK | Glaxosmithkline Plc ADR | 13.8471 | 101.51 B | -0.3276 | -2.31 | 1.98 M | 27.41 M |
| CNQ | Canadian Natural Resources | 4.1109 | 101.24 B | -0.1504 | -3.53 | 17.18 M | 70.63 M |
| EQNR | Equinor ASA ADR | 7.0696 | 101.21 B | -0.2314 | -3.17 | 4.79 M | 33.87 M |
| DUK | Duke Energy Corp | 19.6533 | 100.26 B | -0.4719 | -2.34 | 4.73 M | 92.99 M |
| GD | General Dynamics Corp | 33.9985 | 98.11 B | -0.7024 | -2.02 | 4.08 M | 138.74 M |
| USB | U.S. Bancorp | 6.388 | 94.22 B | -0.1812 | -2.76 | 62.22 M | 397.48 M |
| EMR | Emerson Electric Company | 18.3028 | 93.49 B | -0.1129 | -0.61 | 7.91 M | 144.72 M |
| TT | Trane Technologies Plc | 7.5469 | 92.82 B | -0.1049 | -1.37 | 12.15 M | 91.73 M |
| PNC | PNC Bank | 14.5443 | 91.67 B | -0.5447 | -3.61 | 17.34 M | 252.27 M |
| MSI | Motorola Solutions | 11.3781 | 87.69 B | -0.0631 | -0.55 | 4.82 M | 54.79 M |
| MCO | Moody's Corp | 15.6428 | 87.34 B | -2.3758 | -13.19 | 15.88 M | 248.43 M |
| WMB | Williams Companies | 4.1302 | 86.81 B | -0.3243 | -7.28 | 25.13 M | 103.79 M |
| JCI | Johnson Controls Intl | 4.721 | 86.35 B | -0.1815 | -3.7 | 7.41 M | 34.98 M |
| ECL | Ecolab Inc | 26.7647 | 85.38 B | -0.5632 | -2.06 | 2.5 M | 66.8 M |
| EOG | Eog Resources | 19.5046 | 81.63 B | -0.2513 | -1.27 | 9.76 M | 190.29 M |
| ITW | Illinois Tool Works Inc | 20.1857 | 81.49 B | -0.4076 | -1.98 | 5.74 M | 115.91 M |
| E | Eni S.P.A. ADR | 14.0817 | 80.78 B | -0.4173 | -2.88 | 875.5 K | 12.33 M |
| EPD | Enterprise Products Partners LP | 3.5244 | 80.66 B | -0.1037 | -2.86 | 2.92 M | 10.3 M |
| SU | Suncor Energy Inc | 10.5622 | 79.77 B | -0.6623 | -5.9 | 15.52 M | 163.92 M |
| CI | Cigna Corp | 16.839 | 78.29 B | -0.4961 | -2.86 | 7.49 M | 126.13 M |
| NOC | Northrop Grumman Corp | 27.8275 | 78.01 B | -0.6452 | -2.27 | 3.49 M | 97.01 M |
| CL | Colgate-Palmolive Company | 19.7688 | 77.82 B | -0.4122 | -2.04 | 9.24 M | 182.58 M |
| SLB | Schlumberger N.V. | 24.7365 | 75.14 B | -1.1134 | -4.31 | 18.95 M | 468.79 M |
| FDX | Fedex Corp | 38.4076 | 74.78 B | -0.5807 | -1.49 | 3.95 M | 151.54 M |
| MFC | Manulife Financial Corp | 5.0479 | 72.55 B | -0.4894 | -8.84 | 7.28 M | 36.76 M |
| AJG | Arthur J. Gallagher & Company | 10.4811 | 71.1 B | -0.1763 | -1.65 | 1.44 M | 15.04 M |
| APD | Air Products and Chemicals | 37.3363 | 70.41 B | -1.3188 | -3.41 | 3.32 M | 123.89 M |
| GWW | W.W. Grainger | 52.036 | 70.34 B | -0.2801 | -0.54 | 2.15 M | 111.94 M |
| RELX | Relx Plc ADR | 4.2061 | 69.48 B | -0.0555 | -1.3 | 185.6 K | 780.65 K |
| DB | Deutsche Bank Ag | 14.1844 | 67.95 B | -0.2342 | -1.62 | 4.9 M | 69.54 M |
| TDG | Transdigm Group Inc | 13.0767 | 67.29 B | -0.6433 | -4.69 | 1.74 M | 22.74 M |
| CAH | Cardinal Health | 16.7378 | 64.41 B | -0.1072 | -0.64 | 3.43 M | 57.4 M |
| MET | Metlife Inc | 14.2967 | 64.29 B | -0.527 | -3.56 | 17.56 M | 251.04 M |
| BSX | Boston Scientific Corp | 8.18 | 64.07 B | -0.51 | -5.87 | 19.59 M | 160.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 144.672 | 7.9 M | -9.1565 | -5.95 | 438 | 63.37 K |
| MSCL | Satellos Bioscience Inc | 26.40 | -26.40 | -50 | 417 | 11.01 K | |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 99 | 4.36 K | |
| PIF | Polaris Infrastructure Inc | 489.5458 | -134.3851 | -21.54 | 13 | 6.36 K | |
| TLG | Troilus Gold Corp | 48.00 | -8.00 | -14.29 | 194 | 9.31 K | |
| GTE | Gran Tierra Energy Inc | 28.10 | -4.00 | -12.46 | 78.05 K | 2.19 M | |
| TECK-A | Teck Resources Limited | 6.3353 | -0.8673 | -12.04 | 2.25 K | 14.29 K | |
| SDE | Spartan Delta Corp | 52.0641 | -6.9419 | -11.76 | 28 | 1.46 K | |
| LUG | Lundin Gold Inc | 3.2337 | -0.3403 | -9.52 | 2.96 K | 9.59 K | |
| MFC | Manulife Fin | 6.3588 | -0.6688 | -9.52 | 16 M | 101.75 M | |
| VNP | 5N Plus Inc | 5.75 | -0.58 | -9.16 | 331.9 K | 1.91 M | |
| CAE | Cae Inc | 5.4682 | -0.5061 | -8.47 | 1.58 M | 8.62 M | |
| BCE-PF | BCE Inc Pref AF | 5.5644 | -0.5094 | -8.39 | 3.3 K | 18.36 K | |
| BBD-A | Bombardier Inc | 71.50 | -6.50 | -8.33 | 88.2 K | 6.31 M | |
| POW | Power Corp of Canada Sv | 7.1779 | -0.6426 | -8.22 | 1.38 M | 9.91 M | |
| BB | Blackberry Ltd | 48.75 | -4.35 | -8.19 | 2.31 M | 112.78 M | |
| BBD-B | Bombardier Inc Series B | 60.4746 | -5.1835 | -7.89 | 536.26 K | 32.43 M | |
| CFP | Canfor Corp | 5.51 | -0.47 | -7.86 | 273.4 K | 1.51 M | |
| HBM | Hudbay Minerals Inc | 4.2867 | -0.358 | -7.71 | 617 K | 2.64 M | |
| SU | Suncor Energy Inc | 13.0974 | -1.0644 | -7.52 | 8.24 M | 107.93 M | |
| PD | Precision Drilling Corp | 56.00 | -4.40 | -7.28 | 2.55 M | 142.96 M | |
| BCE-PH | Bce Inc Pref H | 5.4685 | -0.4206 | -7.14 | 3.4 K | 18.59 K | |
| ALA | AltaGas Ltd | 5.2726 | -0.3968 | -7 | 2.4 M | 12.65 M | |
| STN | Stantec Inc | 9.9276 | -0.7417 | -6.95 | 341.44 K | 3.39 M | |
| PNP | Pinetree Capital Ltd | 190.00 | -14.00 | -6.86 | 2.54 K | 481.65 K | |
| TXP | Touchstone Exploration Inc | 19.5226 | -1.3898 | -6.65 | 332.44 K | 6.49 M | |
| BCE-PE | Bce Inc Pref E | 5.888 | -0.4163 | -6.6 | 450 | 2.65 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2186 | -0.2242 | -6.51 | 17.5 K | 56.33 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.415 | -0.2368 | -6.48 | 20.51 K | 70.05 K | |
| WSP | WSP Global Inc | 12.4757 | -0.8467 | -6.36 | 41 K | 511.54 K | |
| RUS | Russel Metals | 5.8818 | -0.3863 | -6.16 | 441.5 K | 2.6 M | |
| PSI | Pason Systems Inc | 5.8278 | -0.3691 | -5.96 | 48.38 K | 281.95 K | |
| CLS | Celestica Inc Sv | 4.32 | -0.27 | -5.88 | 393 K | 1.7 M | |
| GWO | Great-West Lifeco Inc | 6.4144 | -0.4006 | -5.88 | 1.14 M | 7.31 M | |
| BNS | Bank of Nova Scotia | 10.9563 | -0.6707 | -5.77 | 4.96 M | 54.31 M | |
| NPI | Northland Power Inc | 3.2811 | -0.1985 | -5.7 | 59.79 K | 196.18 K | |
| OBE | Obsidian Energy Ltd | 83.09 | -4.97 | -5.64 | 1.43 M | 118.86 M | |
| IAG | IA Financial Corp Inc | 9.5403 | -0.5663 | -5.6 | 396.5 K | 3.78 M | |
| CIGI | Colliers International Group Inc | 6.3137 | -0.3711 | -5.55 | 32.09 K | 202.63 K | |
| VET | Vermilion Energy Inc | 9.3035 | -0.5468 | -5.55 | 121.8 K | 1.13 M | |
| FM | First Quantum Minerals Ltd | 5.8913 | -0.3455 | -5.54 | 1.63 M | 9.61 M | |
| RBA | Rb Global Inc | 16.7174 | -0.9604 | -5.43 | 223.43 K | 3.74 M | |
| BTE | Baytex Energy Corp | 7.1297 | -0.3985 | -5.29 | 909.88 K | 6.49 M | |
| FFH | Fairfax Financial Holdings Ltd | 248.1943 | -13.7565 | -5.25 | 45.54 K | 11.3 M | |
| CNQ | Canadian Natural Resources Ltd. | 5.314 | -0.2917 | -5.2 | 8.65 M | 45.99 M | |
| AETR | Aetherion Technologies Inc. | 47.50 | -2.60 | -5.19 | 4.6 K | 218.45 K | |
| WPRT | Westport Fuel Systems Inc | 47.50 | -2.60 | -5.19 | 4.6 K | 218.45 K | |
| BMO | Bank of Montreal | 11.2166 | -0.6095 | -5.15 | 5.6 M | 62.83 M | |
| POW-PC | Power Corporation of Canada Pref C | 6.9585 | -0.3769 | -5.14 | 5.52 K | 38.42 K | |
| HPS-A | Hammond Power Solutions Inc | 4.2916 | -0.2262 | -5.01 | 3.98 K | 17.07 K | |
| WFG | West Fraser Timber CO Ltd | 10.279 | -0.5366 | -4.96 | 132.8 K | 1.37 M | |
| RCH | Richelieu Hardware Ltd | 4.5284 | -0.235 | -4.93 | 170.47 K | 771.98 K | |
| CORS | Corus Entertainment Holdings Inc. | 2664.0627 | -135.2524 | -4.83 | 177 | 471.54 K | |
| CJR-B | Corus Entertainment Inc | 5.325 | -0.2703 | -4.83 | 88.4 K | 470.73 K | |
| GIB-A | CGI Inc | 9.0771 | -0.4558 | -4.78 | 545.85 K | 4.95 M | |
| MG | Magna International Inc | 4.8194 | -0.2315 | -4.58 | 2.12 M | 10.22 M | |
| CTC | Canadian Tire Corp Ltd | 38.6205 | -1.8314 | -4.53 | 474 | 18.31 K | |
| LNF | Leons Furniture | 4.3903 | -0.2078 | -4.52 | 16.3 K | 71.54 K | |
| TRZ | Transat At Inc | 9.00 | -0.42 | -4.46 | 157.6 K | 1.42 M | |
| WJX | Wajax Corp | 5.4039 | -0.2509 | -4.44 | 31.61 K | 170.82 K | |
| EDV | Endeavour Mining Corp | 12.3904 | -0.5743 | -4.43 | 8.64 K | 107.05 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.3555 | -0.1532 | -4.37 | 113.2 K | 379.84 K | |
| TCW | Trican Well | 3.5954 | -0.1618 | -4.31 | 219.99 K | 790.94 K | |
| BHC | Bausch Health Companies Inc | 12.0102 | -0.5233 | -4.18 | 349.59 K | 4.2 M | |
| ACD | Accord Financial | 3.2991 | -0.1434 | -4.17 | 2.9 K | 9.57 K | |
| CYB | Cymbria Corp Cl A | 10.55 | -0.45 | -4.09 | 26.93 K | 284.1 K | |
| BNE | Bonterra Energy Corp | 7.2554 | -0.3075 | -4.07 | 8.92 K | 64.7 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.7945 | -0.5416 | -4.06 | 298 K | 3.81 M | |
| CM | Canadian Imperial Bank of Commerce | 8.5118 | -0.3603 | -4.06 | 4.7 M | 39.98 M | |
| ATS | Ats Corp | 3.55 | -0.15 | -4.05 | 376.1 K | 1.34 M | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 2.86 K | 34.32 K | |
| TD | Toronto-Dominion Bank | 8.414 | -0.3492 | -3.98 | 11.27 M | 94.83 M | |
| IMO | Imperial Oil | 27.1891 | -1.0934 | -3.87 | 999.9 K | 27.19 M | |
| SLF | Sun Life Financial Inc | 9.0866 | -0.3639 | -3.85 | 2.56 M | 23.26 M | |
| OTEX | Open Text Corp | 7.8678 | -0.2973 | -3.64 | 970.8 K | 7.64 M | |
| OVV | Ovintiv Inc | 85.0248 | -3.2058 | -3.63 | 561.67 K | 47.76 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.0869 | -0.2278 | -3.61 | 14.42 K | 87.77 K | |
| IGM | Igm Financial Inc | 10.4544 | -0.3872 | -3.57 | 382.32 K | 4 M | |
| PIC-PA | Premium Income Corp Pref A | 4.0555 | -0.1466 | -3.49 | 19.06 K | 77.3 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.5936 | -0.1942 | -3.36 | 247.51 K | 1.38 M | |
| FTT | Finning Intl | 7.5585 | -0.2613 | -3.34 | 1.17 M | 8.86 M | |
| SII | Sprott Inc | 24.0443 | -0.8291 | -3.33 | 5.05 K | 121.42 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.8081 | -0.2343 | -3.33 | 4.05 K | 27.57 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.3896 | -0.1824 | -3.27 | 5.35 K | 28.83 K | |
| FLNT | Flint Corp | 12.00 | -0.40 | -3.23 | 393 | 4.72 K | |
| RY | Royal Bank of Canada | 13.9069 | -0.4419 | -3.08 | 7.53 M | 104.67 M | |
| TPX-B | Molson Coors Canada Inc | 29.4195 | -0.8828 | -2.91 | 3.07 K | 90.44 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.0344 | -0.1793 | -2.89 | 3.23 K | 19.49 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.2264 | -0.0949 | -2.86 | 300 | 967.92 | |
| HBP | Helix Biopharm | 8.50 | -0.25 | -2.86 | 100 | 850 | |
| POW-PA | Power Corporation of Canada Pref A | 7.1501 | -0.2093 | -2.84 | 2.43 K | 17.37 K | |
| RCI-A | Rogers Communications Inc | 17.6511 | -0.5159 | -2.84 | 984 | 17.37 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.5809 | -0.1914 | -2.83 | 9.25 K | 60.87 K | |
| PTM | Platinum Group Metals Ltd | 207.00 | -6.00 | -2.82 | 697 | 144.28 K | |
| AIM | Aimia Inc | 7.8102 | -0.2257 | -2.81 | 1.05 M | 8.16 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.1387 | -0.1194 | -2.8 | 145.96 K | 604.06 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.4818 | -0.2155 | -2.8 | 2.82 K | 21.1 K | |
| PPL | Pembina Pipeline Corp | 4.4463 | -0.1256 | -2.75 | 265.96 K | 1.18 M | |
| POW-PB | Power Corporation of Canada Pref B | 6.7845 | -0.1864 | -2.67 | 6.11 K | 41.44 K | |
| VLN | Velan Inc Sv | 8.3566 | -0.2239 | -2.61 | 84.1 K | 702.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.80 | 77.5 B | -1.95 | -8.97 | 2.46 K | 48.71 K |
| MBGAF | Mercedes-Benz Group AG | 17.4316 | 42.77 B | -0.9453 | -5.14 | 2.43 M | 42.31 M |
| BRDCY | Bridgestone Corporation | 3.9088 | 33.02 B | -0.1692 | -4.15 | 1.01 K | 3.93 K |
| HOS | Hornbeck Offshore Services, Inc | 3.47 | 1.82 B | -0.61 | -14.95 | 4.73 M | 16.43 M |
| NTPIF | Nam Tai Property Inc. | 3.16 | 262.33 M | -0.39 | -10.99 | 953.8 K | 3.01 M |
| FCGD | First Colombia Gold Corp | 100.00 | 978.13 K | -50.00 | -33.33 | 110 | 11 K |
| SEII | Sharing Economy International Inc | 2400.0024 | 645.17 K | -60.00 | -2.44 | 4 | 9.6 K |
| ERHE | ERHC Energy Inc | 15.50 | 575.89 K | -1.80 | -10.4 | 382.49 K | 5.93 M |
| NEOM | NeoMedia Technologies Inc | 6.75 | 508.84 K | -2.55 | -27.42 | 22.91 K | 154.61 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -12.00 | -50 | 231 | 2.77 K |
| RGGI | Resgreen Group International Inc | 350.00 | 48.75 K | -60.00 | -14.63 | 2 | 700 |
| WUHN | Wuhan General Group (China) Inc | 3.18 | 11.03 K | -0.34 | -9.66 | 400 | 1.27 K |
| CDVIQ | Cal Dive International Inc | 5.01 | 9.86 K | -0.64 | -11.33 | 1.27 M | 6.37 M |
| CGIP | Celadon Group Inc | 6.0981 | 5.66 K | -0.087 | -1.41 | 79.15 K | 482.69 K |
| CYRNQ | CYRNQ | 38.40 | 799 | -0.80 | -2.04 | 1.08 K | 41.43 K |
| PROT | Proteonomix Inc | 5.88 | 791 | -1.12 | -16 | 300 | 1.76 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4043 | 785 | -1.0908 | -10.39 | 83.84 K | 788.42 K |
| YVRLF | Liquid Media Group Ltd. | 9.00 | 482 | -1.00 | -10 | 248 | 2.23 K |
| SYNE | Synthesis Energy Systems Inc | 27.52 | 157 | -0.64 | -2.27 | 4.67 K | 128.41 K |
| PARD | Poniard Pharmaceuticals Inc | 80.00 | 149 | -5.60 | -6.54 | 1.15 K | 91.92 K |
| IGNT | Ingen Technologies Inc | 300.00 | -300.00 | -50 | 8 | 2.4 K | |
| SBBG | The Seibels Bruce Group Inc | 13158.4561 | -4386.1514 | -25 | 1 | 13.16 K | |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -500.00 | -14.29 | 3 | 9 K | |
| PTRC | Petro River Oil Corp | 46.00 | -4.00 | -8 | 1.63 K | 74.89 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 150.00 | 6.48 M | -10.00 | -6.25 | 51 | 7.65 K |
| AZR | Azarga Metals Corp | 95.00 | 367.62 K | -5.00 | -5 | 72.88 K | 6.92 M |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 10 | 100 | |
| USS | Uniserve Communications Corporation | 6.5789 | -3.9474 | -37.5 | 304 | 2 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -3.9474 | -37.5 | 304 | 2 K | |
| REVX | Rev Exploration Corp. | 4.00 | -2.00 | -33.33 | 100 | 400 | |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 63 | 1.13 K | |
| CMIL | Capella Minerals Limited | 3.15 | -1.05 | -25 | 2.63 K | 8.28 K | |
| PUMA | Puma Exploration Inc | 7.00 | -2.00 | -22.22 | 900 | 6.3 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -13.50 | -21.43 | 296 | 14.65 K | |
| NIM | Nicola Mining Inc | 4.00 | -1.00 | -20 | 1.02 K | 4.1 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | -0.84 | -20 | 393 | 1.32 K | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | -2.3529 | -20 | 17 | 160 | |
| IMR | iMetal Resources Inc | 225.00 | -50.00 | -18.18 | 4 | 900 | |
| MUR | Murchison Minerals Ltd | 25.00 | -5.00 | -16.67 | 98 | 2.45 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -30.00 | -15 | 165 | 28.05 K | |
| PURO | Platauro Metals Corp. | 21.7028 | -3.3389 | -13.33 | 30 | 651.08 | |
| VLI | Vision Lithium Inc | 3.60 | -0.40 | -10 | 128 K | 460.8 K | |
| POND | Pond Technologies Holdings Inc | 9.375 | -0.9722 | -9.4 | 6 K | 56.25 K | |
| OYL | CGX Energy Inc | 5.80 | -0.60 | -9.37 | 38.95 K | 225.91 K | |
| KIP | Kiplin Metals Inc | 162.00 | -16.20 | -9.09 | 15.35 K | 2.49 M | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -4.1667 | -8.33 | 106 | 4.86 K | |
| LCE | Century Lithium Corp. | 3.20 | -0.20 | -5.88 | 22.38 K | 71.62 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | -0.60 | -5.56 | 100 | 1.02 K | |
| BARU | Baru Gold Corp | 5.5812 | -0.2938 | -5 | 11.5 K | 64.18 K | |
| VVTM | VVT Med Inc. | 887.8505 | -46.729 | -5 | 7 | 6.21 K | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -0.20 | -4.55 | 250 | 1.05 K | |
| SILV | Silver Valley Metals Corp. | 5.67 | -0.27 | -4.55 | 47 K | 266.49 K | |
| RET-A | Reitmans (Canada) Limited | 6.3627 | -0.2881 | -4.33 | 72.64 K | 462.21 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.20 | -4.17 | 133 K | 611.8 K | |
| ENA | Enablence Technologies Inc | 1152.00 | -48.00 | -4 | 6 | 6.91 K | |
| OPW | Opawica Explorations Inc | 600.00 | -24.00 | -3.85 | 10 K | 6 M | |
| VMY-H | Voice Mobility International Inc | 3.125 | -0.125 | -3.85 | 2.16 K | 6.75 K | |
| CPAU | CopAur Minerals Inc | 66.00 | -2.00 | -2.94 | 73 | 4.82 K | |
| BKM | Pacific Booker Minerals Inc | 6.95 | -0.05 | -0.71 | 1.9 K | 13.2 K |