Loser Valuations for 23 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 23 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 | 3.2684 | 63.2 B | -0.3536 | -9.76 | 246.9 K | 806.97 K |
| IMO | Imperial Oil Ltd | 20.9048 | 60.13 B | -0.9643 | -4.41 | 441.4 K | 9.23 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.2456 | 3.74 B | -0.0466 | -1.09 | 135.69 K | 576.07 K |
| SEB | Seaboard Corporation | 864.9634 | 3.55 B | -72.4829 | -7.73 | 1 K | 864.96 K |
| NHC | National Healthcare Corp | 27.3704 | 3.3 B | -0.7105 | -2.53 | 14.2 K | 388.66 K |
| PRK | Park National Corp | 21.8041 | 3.19 B | -0.8001 | -3.54 | 62.5 K | 1.36 M |
| NOG | Northern Oil and Gas | 22.9892 | 2.64 B | -0.9714 | -4.05 | 9.89 K | 227.36 K |
| UUUU | Energy Fuels Inc | 9.425 | 1.77 B | -0.425 | -4.31 | 120 | 1.13 K |
| CET | Central Securities Corp | 4.794 | 1.68 B | -0.112 | -2.28 | 49.4 K | 236.82 K |
| TMP | Tompkinstrustco | 20.7329 | 1.44 B | -1.1492 | -5.25 | 58.63 K | 1.22 M |
| BHB | Bar Harbor Bankshares | 5.6419 | 693.94 M | -0.2661 | -4.5 | 3.83 K | 21.58 K |
| OBE | Obsidian Energy Ltd | 36.2516 | 640.19 M | -3.2618 | -8.25 | 782.24 K | 28.36 M |
| GORO | Gold Resource Corp | 3.3847 | 554.41 M | -0.1532 | -4.33 | 81.02 K | 274.22 K |
| GTE | Gran Tierra Energy Inc | 21.70 | 339.29 M | -0.70 | -3.12 | 112.28 K | 2.44 M |
| NAK | Northern Dynasty Minerals | 4.55 | 339.25 M | -0.30 | -6.19 | 200.92 K | 914.17 K |
| FRD | Friedman Industries Inc | 3.0565 | 275.24 M | -0.2325 | -7.07 | 44.2 K | 135.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6275 | 268.02 M | -0.0511 | -1.09 | 67.6 K | 312.82 K |
| GENC | Gencor Industries IN | 4.0467 | 258.27 M | -0.1333 | -3.19 | 9.83 K | 39.8 K |
| NEN | New England Realty Associates | 10.3363 | 159.52 M | -0.2898 | -2.73 | 600 | 6.2 K |
| ESP | Espey Mfg. & Electronics | 7.2392 | 145.6 M | -0.147 | -1.99 | 2.6 K | 18.82 K |
| PLG | Platinum Group Metals Ltd | 146.00 | 136.84 M | -22.00 | -13.1 | 790 | 115.34 K |
| SIF | Sifco Industries | 4.9839 | 126.01 M | -0.7377 | -12.89 | 13.1 K | 65.29 K |
| LODE | Comstock Mining Inc | 795.00 | 120.17 M | -30.00 | -3.64 | 234 | 186.03 K |
| BDL | Flanigan's Enterprises | 3.3048 | 119.56 M | -0.1669 | -4.81 | 1.2 K | 3.97 K |
| BCV | Bancroft Convertible Fund | 3.3419 | 119.42 M | -0.029 | -0.86 | 27.4 K | 91.57 K |
| GLU | Gabelli Global Utility | 4.2032 | 114.2 M | -0.3752 | -8.2 | 19.9 K | 83.64 K |
| STXS | Stereotaxis Inc | 28.8102 | 85.17 M | -1.1261 | -3.76 | 15.9 K | 458.08 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6429 | 74.34 M | -0.0322 | -0.88 | 10.22 K | 37.24 K |
| DXR | Daxor Corp | 11.80 | 49.39 M | -0.2255 | -1.88 | 1.2 K | 14.16 K |
| FSP | Franklin Street Properties | 4.364 | 43.84 M | -0.4395 | -9.15 | 1.08 M | 4.72 M |
| AGIG | AGIG | 263.6734 | 36 M | -6.0754 | -2.25 | 590 | 155.57 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.48 M | -4.20 | -8.45 | 1.27 K | 57.65 K |
| COHN | Cohen & CO Inc | 18.087 | 30.74 M | -0.6237 | -3.33 | 10.33 K | 186.82 K |
| MXC | Mexco Energy Corp | 6.5899 | 23.15 M | -0.8625 | -11.57 | 10.2 K | 67.22 K |
| CVM | Cel-Sci Corp | 1350.00 | 20.93 M | -225.00 | -14.29 | 38 | 51.3 K |
| IGC | India Globalization Capital Inc | 5.00 | 19.07 M | -0.80 | -13.79 | 540 | 2.7 K |
| UUU | Universal Security Instruments | 3.0229 | 16.02 M | -0.1431 | -4.52 | 3.7 K | 11.18 K |
| CVR | Chicago Rivet & Machine Company | 6.4175 | 9.52 M | -0.1723 | -2.61 | 4.7 K | 30.16 K |
| TOVX | Theriva Biologics Inc | 1312.50 | 7.34 M | -87.50 | -6.25 | 3 | 3.94 K |
| OPTT | Ocean Power Tech Inc | 990.00 | 6.16 M | -6.00 | -0.6 | 52.49 K | 51.96 M |
| PW | Power REIT | 9.1016 | 2.45 M | -0.1897 | -2.04 | 4.95 K | 45.05 K |
| TPHS | Trinity Pl Hlds Inc | 5.1684 | 1.93 M | -0.3087 | -5.64 | 34.76 K | 179.65 K |
| ENSV | Enservco Corpporation | 10.80 | 29.09 K | -0.45 | -4 | 681 | 7.35 K |
| IPB | Merrill Lynch & Company | 4.6766 | -0.1485 | -3.08 | 3.18 K | 14.87 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 38.44 | 621.72 B | -0.50 | -1.28 | 285.9 K | 10.99 M |
| CC | Cocoa | 2406.00 | -122.00 | -4.83 | 84 | 202.1 K | |
| BZ | Brent Crude | 40.99 | -0.90 | -2.15 | 110.19 K | 4.52 M | |
| CL | Crude Oil | 38.44 | -0.50 | -1.28 | 285.9 K | 10.99 M | |
| CT | Cotton | 42.66 | -0.37 | -0.86 | 306 | 13.05 K | |
| GC | Gold | 994.60 | -7.20 | -0.72 | 215 | 213.84 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2586.70 | 5.72 T | -112.1702 | -4.16 | 23.77 M | 61.48 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.6119 | 3.88 T | -0.579 | -4.39 | 70.8 M | 892.96 M |
| GOOGL | Alphabet Inc Class A | 8.1921 | 3.67 T | -0.4067 | -4.73 | 208.64 M | 1.71 B |
| GOOG | Alphabet Inc Class C | 8.1538 | 3.63 T | -0.4048 | -4.73 | 209.63 M | 1.71 B |
| AMZN | Amazon.com Inc | 3.0855 | 2.89 T | -0.1075 | -3.37 | 146.73 M | 452.73 M |
| WMT | Walmart Inc. | 11.3602 | 1 T | -0.2649 | -2.28 | 70.86 M | 804.95 M |
| ASML | ASML Holding N.V. ADR | 13.54 | 577.02 B | -0.6991 | -4.91 | 1.74 M | 23.53 M |
| COST | Costco Wholesale | 28.8708 | 483.99 B | -1.115 | -3.72 | 6.43 M | 185.65 M |
| CSCO | Cisco Systems Inc | 9.2421 | 402.18 B | -0.4634 | -4.77 | 51.69 M | 477.7 M |
| INTC | Intel Corp | 7.6425 | 325.28 B | -0.4429 | -5.48 | 88.42 M | 675.72 M |
| AMAT | Applied Materials | 6.3541 | 302.32 B | -0.2961 | -4.45 | 24.11 M | 153.2 M |
| AZN | Astrazeneca Plc ADR | 16.6776 | 285.96 B | -0.5052 | -2.94 | 879.2 K | 14.66 M |
| TXN | Texas Instruments | 9.4155 | 285.68 B | -0.2244 | -2.33 | 17.64 M | 166.05 M |
| AMGN | Amgen Inc | 37.9671 | 252.64 B | -0.3788 | -0.99 | 8.37 M | 317.86 M |
| LIN | Linde Plc | 42.8179 | 239.87 B | -2.7907 | -6.12 | 3.93 M | 168.2 M |
| GILD | Gilead Sciences Inc | 16.908 | 208.31 B | -0.3627 | -2.1 | 16.63 M | 281.23 M |
| KLAC | K L A-Tencor Corp | 9.1607 | 204.96 B | -0.4081 | -4.26 | 5.63 M | 51.55 M |
| ADI | Analog Devices | 12.2244 | 198.33 B | -0.6399 | -4.97 | 8.87 M | 108.4 M |
| PEP | Pepsico Inc | 29.8442 | 193.86 B | -0.7675 | -2.51 | 6.9 M | 205.91 M |
| VZ | Verizon Communications Inc | 10.6418 | 192.93 B | -0.3668 | -3.33 | 19.26 M | 204.93 M |
| QCOM | Qualcomm Inc | 21.4137 | 189.54 B | -0.8427 | -3.79 | 20.27 M | 434.13 M |
| TMUS | T-Mobile US | 19.2307 | 181.17 B | -0.6851 | -3.44 | 2.29 M | 44.13 M |
| ISRG | Intuitive Surg Inc | 11.1633 | 155.4 B | -0.6156 | -5.23 | 10.35 M | 115.48 M |
| MRVL | Marvell Technology Inc | 5.6304 | 147.97 B | -0.3492 | -5.84 | 10.33 M | 58.17 M |
| IBKR | Interactive Brokers | 3.4983 | 138.57 B | -0.0946 | -2.63 | 2.52 M | 8.82 M |
| VRTX | Vertex Pharmaceutic | 32.89 | 137.57 B | -0.17 | -0.51 | 2.27 M | 74.71 M |
| SBUX | Starbucks Corporation | 3.663 | 122.29 B | -0.1679 | -4.38 | 27.04 M | 99.06 M |
| ADP | Automatic Data Processing, Inc. | 19.2529 | 121.55 B | -0.9107 | -4.52 | 6.91 M | 133.04 M |
| BKNG | Booking Holdings Inc | 3.2159 | 119.88 B | -0.0727 | -2.21 | 39.75 M | 127.83 M |
| WDC | Western Digital Cp | 8.2882 | 116.49 B | -0.4568 | -5.22 | 6.77 M | 56.13 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.8984 | 116.12 B | -0.0991 | -0.71 | 1.59 M | 22.11 M |
| CME | CME Group Inc | 17.6626 | 112.93 B | -0.9069 | -4.88 | 4.98 M | 87.98 M |
| MAR | Marriot International | 11.0037 | 109.35 B | -0.4395 | -3.84 | 7.79 M | 85.72 M |
| EQIX | Equinix Inc | 31.7899 | 106.19 B | -1.3674 | -4.12 | 1.21 M | 38.6 M |
| REGN | Regeneron Pharmaceuticals | 17.0349 | 98.4 B | -0.9933 | -5.51 | 491.5 K | 8.37 M |
| ADBE | Adobe Systems Inc | 17.09 | 92.84 B | -0.95 | -5.27 | 14.27 M | 243.81 M |
| CDNS | Cadence Design Systems, Inc. | 3.79 | 91.46 B | -0.06 | -1.56 | 2.96 M | 11.23 M |
| INTU | Intuit Inc | 20.3615 | 90.91 B | -0.812 | -3.83 | 5.57 M | 113.43 M |
| CTAS | Cintas Corp | 4.1532 | 90.34 B | -0.1922 | -4.42 | 9.58 M | 39.78 M |
| SNPS | Synopsys Inc | 18.96 | 88.67 B | -0.52 | -2.67 | 1.85 M | 35.11 M |
| CMCSA | Comcast Corporation | 4.0436 | 88.06 B | -0.0478 | -1.17 | 54.49 M | 220.33 M |
| MDLZ | Mondelez Intl Inc | 14.8521 | 84.25 B | -0.3557 | -2.34 | 11.43 M | 169.79 M |
| ROST | Ross Stores Inc | 6.2492 | 76.1 B | -0.2381 | -3.67 | 8.44 M | 52.76 M |
| MELI | MercadoLibre Inc | 12.6648 | 74.78 B | -1.2016 | -8.67 | 377.23 K | 4.78 M |
| HON | Honeywell International Inc. Common Stock | 17.0612 | 70.82 B | -0.6765 | -3.81 | 13.21 M | 225.39 M |
| MPWR | Monolithic Power Sys | 10.2615 | 70.59 B | -0.3247 | -3.07 | 461.9 K | 4.74 M |
| AEP | American Electric Power Company | 14.5852 | 70.19 B | -0.5444 | -3.6 | 3.19 M | 46.54 M |
| KMB | Kimberly-Clark Corp | 30.4566 | 65.78 B | -0.635 | -2.04 | 2.93 M | 89.15 M |
| NDAQ | Nasdaq Inc | 5.1833 | 60.73 B | -0.2438 | -4.49 | 11.41 M | 59.14 M |
| PCAR | Paccar Inc | 9.5562 | 55.98 B | -0.5401 | -5.35 | 9.03 M | 86.25 M |
| IDXX | Idexx Laboratories | 15.205 | 54.99 B | -0.975 | -6.03 | 1.9 M | 28.89 M |
| ADSK | Autodesk Inc | 14.39 | 54.23 B | -0.87 | -5.7 | 7.69 M | 110.62 M |
| EBAY | Ebay Inc | 4.3043 | 52.74 B | -0.2427 | -5.34 | 33.71 M | 145.11 M |
| XEL | XCEL Energy Inc | 9.5846 | 52.31 B | -0.0873 | -0.9 | 3.69 M | 35.36 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.3859 | 51.32 B | -0.0905 | -2.6 | 2.99 M | 10.12 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.0331 | 48.52 B | -0.9121 | -6.1 | 6.39 M | 89.71 M |
| MSTR | Strategy | 3.815 | 48.43 B | -0.137 | -3.47 | 992.02 K | 3.78 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.2842 | 47.36 B | -0.2235 | -1.65 | 704.9 K | 9.36 M |
| ROP | Roper Industries | 36.7175 | 47.33 B | -2.3575 | -6.03 | 1.14 M | 42.01 M |
| EXC | Exelon Corp | 16.8715 | 47.22 B | -0.59 | -3.38 | 6.57 M | 110.91 M |
| COHR | Coherent Inc | 8.2642 | 45.71 B | -0.3014 | -3.52 | 402.2 K | 3.32 M |
| TTWO | Take-Two Interactive Software | 6.48 | 42.44 B | -0.22 | -3.28 | 791.02 K | 5.13 M |
| TER | Teradyne Inc | 3.5976 | 41.18 B | -0.2117 | -5.56 | 2.64 M | 9.51 M |
| PAYX | Paychex Inc | 13.0907 | 41 B | -0.3996 | -2.96 | 4.56 M | 59.72 M |
| BIIB | Biogen Inc | 49.38 | 37.03 B | -1.40 | -2.76 | 4.1 M | 202.43 M |
| NTAP | Netapp Inc | 9.5726 | 36.55 B | -0.8589 | -8.23 | 16.41 M | 157.1 M |
| VOD | Vodafone Grp Plc ADR | 7.1363 | 35.89 B | -0.0879 | -1.22 | 2 M | 14.24 M |
| ACGL | Arch Capital Grp Ltd | 5.4931 | 35.56 B | -0.3686 | -6.29 | 9.18 M | 50.41 M |
| ODFL | Old Dominion Freight Line Inc | 3.2968 | 35.37 B | -0.1248 | -3.65 | 3.15 M | 10.39 M |
| ERIC | Ericsson ADR | 4.3876 | 34.38 B | -0.4187 | -8.71 | 10.2 M | 44.73 M |
| ESLT | Elbit Systems Ltd | 29.8259 | 33.89 B | -0.8348 | -2.72 | 10.7 K | 319.14 K |
| STLD | Steel Dynamics Inc | 6.1524 | 33.72 B | -0.933 | -13.17 | 7.69 M | 47.29 M |
| MCHP | Microchip Technology | 5.703 | 33.71 B | -0.2036 | -3.45 | 8.56 M | 48.84 M |
| FISV | Fiserv Inc | 7.8579 | 32.72 B | -0.1412 | -1.77 | 7.67 M | 60.28 M |
| NTRS | Northern Trust Corp | 35.3992 | 32.18 B | -1.1718 | -3.2 | 2.69 M | 95.06 M |
| ILMN | Illumina Inc | 31.323 | 31.68 B | -0.856 | -2.66 | 1.16 M | 36.24 M |
| WTW | Weight Watchers International, Inc | 39.907 | 30.32 B | -2.00 | -4.77 | 366.48 K | 14.62 M |
| CINF | Cincinnati Financial | 11.1047 | 29.21 B | -0.4867 | -4.2 | 1.74 M | 19.32 M |
| ON | On Semiconductor | 3.20 | 28.7 B | -0.19 | -5.6 | 7.31 M | 23.39 M |
| CTSH | Cognizant Tech Sol | 8.2032 | 28.5 B | -0.3528 | -4.12 | 10.17 M | 83.41 M |
| VRSN | Verisign Inc | 15.6331 | 28.03 B | -0.5536 | -3.42 | 3.81 M | 59.51 M |
| DLTR | Dollar Tree Inc | 11.5967 | 26.51 B | -0.13 | -1.11 | 7.84 M | 90.89 M |
| BIDU | Baidu Inc ADR | 13.176 | 26.43 B | -0.451 | -3.31 | 16.5 M | 217.42 M |
| CASY | Casey's General Stor | 16.9804 | 26.12 B | -1.0059 | -5.59 | 606.26 K | 10.29 M |
| INSM | Insmed Inc | 7.75 | 25.9 B | -0.05 | -0.64 | 231.56 K | 1.79 M |
| FCNCA | First Citizens Bancs | 100.1743 | 25.76 B | -4.9129 | -4.68 | 9 K | 901.57 K |
| EXPD | Expeditors Intl | 22.8362 | 25.26 B | -0.8377 | -3.54 | 3.79 M | 86.44 M |
| AXON | Axon Enterprise Inc | 4.06 | 25.01 B | -0.24 | -5.58 | 746.7 K | 3.03 M |
| PFG | Principal Financial Group Inc | 5.346 | 23.99 B | -0.6754 | -11.22 | 9.03 M | 48.25 M |
| TROW | T Rowe Price Group | 12.7452 | 23.09 B | -0.9787 | -7.13 | 5.71 M | 72.76 M |
| PTC | Ptc Inc | 8.52 | 21.32 B | -0.31 | -3.51 | 1.42 M | 12.1 M |
| JBHT | J B Hunt Transport | 17.6929 | 21.22 B | -0.4123 | -2.28 | 2.14 M | 37.91 M |
| SWKS | Skyworks Solutions | 4.5561 | 21.17 B | -0.0868 | -1.87 | 1.99 M | 9.05 M |
| EVRG | Evergy Inc | 8.4193 | 20.35 B | -0.1341 | -1.57 | 1.59 M | 13.41 M |
| WWD | Woodward Inc | 14.6517 | 19.6 B | -0.6366 | -4.16 | 925.86 K | 13.57 M |
| SBAC | SBA Communications | 16.7979 | 19.48 B | -0.4495 | -2.61 | 3.84 M | 64.57 M |
| LNT | Alliant Energy Corp | 6.2849 | 18.95 B | -0.3136 | -4.75 | 2.84 M | 17.85 M |
| FSLR | First Solar Inc | 124.84 | 18.52 B | -9.17 | -6.84 | 3.55 M | 442.66 M |
| NDSN | Nordson Corp | 10.3991 | 18.19 B | -0.9363 | -8.26 | 636.6 K | 6.62 M |
| FFIV | F5 Networks Inc | 19.19 | 18.05 B | -0.76 | -3.81 | 1.66 M | 31.9 M |
| EWBC | East West Bancorp | 4.9784 | 17.97 B | -0.1371 | -2.68 | 1 M | 4.98 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.6717 | 2.1 T | -0.1018 | -2.13 | 19.38 M | 90.55 M |
| LLY | Eli Lilly and Company | 20.2754 | 1.27 T | -0.5836 | -2.8 | 5.55 M | 112.43 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 75600.00 | 1.26 T | -1400.00 | -1.82 | 3.17 K | 239.65 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 47.20 | 1.26 T | -0.54 | -1.13 | 4.38 M | 206.74 M |
| WMT | Walmart Stores | 11.3874 | 1 T | -0.2656 | -2.28 | 70.86 M | 806.88 M |
| JPM | JP Morgan Chase & Company | 12.8686 | 910.4 B | -0.2573 | -1.96 | 101.62 M | 1.31 B |
| V | Visa Inc | 12.0102 | 785.56 B | -0.3121 | -2.53 | 31.97 M | 383.98 M |
| XOM | Exxon Mobil Corporation | 40.3355 | 692.57 B | -1.1234 | -2.71 | 40.72 M | 1.64 B |
| JNJ | Johnson & Johnson | 32.5335 | 682.52 B | -0.6064 | -1.83 | 20.5 M | 666.95 M |
| MA | Mastercard Inc | 13.973 | 568.53 B | -0.4972 | -3.44 | 29.36 M | 410.27 M |
| CVX | Chevron Corp | 31.9334 | 422.1 B | -1.0807 | -3.27 | 18.81 M | 600.66 M |
| KO | Coca-Cola Company | 12.3475 | 419.18 B | -0.2201 | -1.75 | 23.46 M | 289.69 M |
| ORCL | Oracle Corporation | 12.9454 | 396.29 B | -0.5714 | -4.23 | 32.34 M | 418.69 M |
| PG | Procter & Gamble Company | 31.3672 | 389.46 B | -0.8659 | -2.69 | 15.13 M | 474.58 M |
| UNH | Unitedhealth Group Inc | 18.5577 | 363.01 B | -3.2409 | -14.87 | 29.26 M | 542.98 M |
| MRK | Merck & Company | 14.6222 | 362.27 B | -0.1153 | -0.78 | 18.83 M | 275.33 M |
| HD | Home Depot | 12.2085 | 347.46 B | -0.4894 | -3.85 | 26.93 M | 328.78 M |
| GE | General Electric Company | 30.0354 | 343.29 B | -1.7987 | -5.65 | 46.74 M | 1.4 B |
| PM | Philip Morris International Inc | 15.6465 | 306.52 B | -0.2317 | -1.46 | 10.78 M | 168.64 M |
| HSBC | HSBC Holdings Plc ADR | 14.4238 | 304.63 B | -0.0927 | -0.64 | 4.22 M | 60.93 M |
| NVS | Novartis Ag ADR | 18.553 | 302.65 B | -0.2159 | -1.15 | 2.27 M | 42.03 M |
| MS | Morgan Stanley | 13.0832 | 296.05 B | -0.4241 | -3.14 | 35.41 M | 463.28 M |
| RY | Royal Bank of Canada | 10.5699 | 280.54 B | -0.5279 | -4.76 | 3.12 M | 32.99 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.69 | 279.28 B | -1.85 | -3.89 | 3.66 M | 167.21 M |
| CAT | Caterpillar Inc | 16.2459 | 276.97 B | -0.996 | -5.78 | 16.3 M | 264.75 M |
| SAP | SAP Ag ADR | 24.2221 | 270.15 B | -0.4712 | -1.91 | 1.91 M | 46.16 M |
| RTX | Raytheon Technologies | 17.9924 | 267.68 B | -0.6968 | -3.73 | 11.95 M | 215.03 M |
| GS | Goldman Sachs Group | 59.7087 | 263.51 B | -3.3706 | -5.34 | 22.3 M | 1.33 B |
| TMO | Thermo Fisher Scientific Inc | 34.4564 | 259.15 B | -0.5582 | -1.59 | 4.25 M | 146.4 M |
| TM | Toyota Motor Corp Ltd | 41.9989 | 246.97 B | -1.927 | -4.39 | 896.91 K | 37.67 M |
| BAC-PL | Bank of America Corporation | 81.4515 | 244.57 B | -14.1798 | -14.83 | 131.08 K | 10.68 M |
| IBM | International Business Machines | 45.5049 | 231.24 B | -2.384 | -4.98 | 14.13 M | 643.03 M |
| AXP | American Express Company | 9.3666 | 213.28 B | -0.6321 | -6.32 | 23.53 M | 220.39 M |
| BHP | BHP Billiton Ltd ADR | 13.0865 | 204.61 B | -0.8417 | -6.04 | 6.2 M | 81.09 M |
| DIS | Walt Disney Company | 14.2766 | 204.15 B | -0.4712 | -3.2 | 15.13 M | 216.07 M |
| TD | Toronto Dominion Bank | 6.3353 | 202.17 B | -0.104 | -1.62 | 6.19 M | 39.21 M |
| TTE | Totalenergies Se ADR | 10.487 | 196.61 B | -0.3235 | -2.99 | 3.82 M | 40.05 M |
| MCD | McDonald's Corporation | 33.4224 | 193.63 B | -0.4343 | -1.28 | 10.86 M | 362.86 M |
| BLK | Blackrock Inc | 63.0794 | 187.87 B | -3.3515 | -5.05 | 897.45 K | 56.61 M |
| ABT | Abbott Laboratories | 17.3965 | 185.75 B | -0.2053 | -1.17 | 14.23 M | 247.54 M |
| DE | Deere & Company | 19.3076 | 183.02 B | -1.3592 | -6.58 | 7.55 M | 145.71 M |
| UNP | Union Pacific Corp | 13.032 | 180.72 B | -0.7871 | -5.7 | 10.55 M | 137.46 M |
| WELL | Welltower Inc | 14.723 | 179.68 B | -0.7051 | -4.57 | 4.4 M | 64.83 M |
| NEE | Nextera Energy | 7.8038 | 178.88 B | -0.1826 | -2.29 | 10.77 M | 84.01 M |
| COP | ConocoPhillips | 15.8952 | 168.26 B | -0.7867 | -4.72 | 25.58 M | 406.63 M |
| PFE | Pfizer Inc | 6.1527 | 164.33 B | -0.204 | -3.21 | 71.99 M | 442.95 M |
| DHR | Danaher Corp | 10.2614 | 163.21 B | -0.2219 | -2.12 | 9.55 M | 97.99 M |
| SCHW | The Charles Schwab Corp | 9.7169 | 158.61 B | -0.7141 | -6.85 | 19.09 M | 185.53 M |
| TJX | TJX Companies | 4.1509 | 149.57 B | -0.1018 | -2.39 | 18.67 M | 77.5 M |
| T | American Telephone and Telegraph Inc. | 5.8469 | 149.42 B | -0.232 | -3.82 | 36.41 M | 212.91 M |
| ACN | Accenture Plc | 20.7789 | 147.65 B | -0.784 | -3.64 | 3.44 M | 71.56 M |
| SCCO | Southern Copper Corp | 6.3914 | 143.53 B | -0.4029 | -5.93 | 7.9 M | 50.51 M |
| UL | Unilever Plc ADR | 12.3798 | 142.19 B | -0.064 | -0.51 | 1.35 M | 16.74 M |
| CB | Chubb Ltd | 22.0481 | 142.04 B | -1.8313 | -7.67 | 3.56 M | 78.51 M |
| LMT | Lockheed Martin Corp | 43.3653 | 139.55 B | -2.2778 | -4.99 | 3.24 M | 140.32 M |
| ETN | Eaton Corp | 11.9714 | 139.49 B | -0.705 | -5.56 | 5.36 M | 64.19 M |
| PGR | Progressive Corp | 6.607 | 136.43 B | -0.2359 | -3.45 | 6.7 M | 44.3 M |
| BA | Boeing Company | 26.1083 | 135.94 B | -1.4016 | -5.09 | 9.52 M | 248.53 M |
| SPGI | S&P Global Inc | 14.9191 | 135.82 B | -0.7523 | -4.8 | 5.02 M | 74.86 M |
| RIO | Rio Tinto Plc ADR | 7.9891 | 135.45 B | -0.4393 | -5.21 | 4.44 M | 35.48 M |
| BTI | British American Tobacco Industries ADR | 8.9044 | 131.15 B | -0.2264 | -2.48 | 332.6 K | 2.96 M |
| MO | Altria Group | 5.7129 | 129.62 B | -0.1556 | -2.65 | 17.28 M | 98.73 M |
| LOW | Lowe's Companies | 11.0693 | 127.62 B | -0.5649 | -4.86 | 15.9 M | 176.01 M |
| BMY | Bristol-Myers Squibb Company | 10.6701 | 127.39 B | -0.263 | -2.41 | 12.39 M | 132.19 M |
| PLD | Prologis Inc | 7.0099 | 124.99 B | -0.6771 | -8.81 | 4.7 M | 32.92 M |
| MCK | Mckesson Corp | 38.0989 | 124.35 B | -1.2234 | -3.11 | 2.84 M | 108.32 M |
| PH | Parker-Hannifin Corp | 26.5809 | 120.81 B | -1.4593 | -5.2 | 1.92 M | 51.03 M |
| BMO | Bank of Montreal | 9.1761 | 120.2 B | -0.1881 | -2.01 | 1.68 M | 15.46 M |
| SYK | Stryker Corp | 31.844 | 118.92 B | -0.666 | -2.05 | 3.26 M | 103.81 M |
| BP | BP Plc ADR | 15.3738 | 118.02 B | -0.5767 | -3.62 | 10.13 M | 155.68 M |
| NEM | Newmont Mining Corp | 29.6068 | 117.05 B | -0.9359 | -3.06 | 8.88 M | 262.83 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.9238 | 116.64 B | -0.3772 | -5.99 | 23.91 M | 141.62 M |
| COF | Capital One Financial Corp | 7.0618 | 116.46 B | -0.6807 | -8.79 | 16.77 M | 118.42 M |
| CVS | CVS Corp | 17.9637 | 114.88 B | -0.5799 | -3.13 | 10.93 M | 196.31 M |
| BNS | Bank of Nova Scotia | 8.5213 | 112.94 B | -0.2999 | -3.4 | 1.57 M | 13.37 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.726 | 108.38 B | -0.6449 | -6.22 | 5.24 M | 51.01 M |
| SO | Southern Company | 14.0358 | 107.66 B | -0.2173 | -1.52 | 4.26 M | 59.8 M |
| ENB | Enbridge Inc | 6.6753 | 107.23 B | -0.3145 | -4.5 | 1.79 M | 11.95 M |
| CM | Canadian Imperial Bank of Commerce | 5.9118 | 105.36 B | -0.2125 | -3.47 | 1.32 M | 7.81 M |
| VLO | Valero Energy Corp | 10.5778 | 104.57 B | -0.3599 | -3.29 | 15.26 M | 161.39 M |
| GLW | Corning Inc | 6.3157 | 102.94 B | -0.2336 | -3.57 | 17.03 M | 107.55 M |
| GSK | Glaxosmithkline Plc ADR | 13.5748 | 101.51 B | -0.2723 | -1.97 | 2.65 M | 35.96 M |
| CNQ | Canadian Natural Resources | 3.8993 | 101.24 B | -0.2116 | -5.15 | 19.22 M | 74.96 M |
| EQNR | Equinor ASA ADR | 6.8597 | 101.21 B | -0.2099 | -2.97 | 2.74 M | 18.8 M |
| DUK | Duke Energy Corp | 19.3063 | 100.26 B | -0.347 | -1.77 | 3.08 M | 59.46 M |
| ICE | Intercontinental Exchange | 9.1786 | 99.4 B | -0.727 | -7.34 | 8.47 M | 77.73 M |
| GD | General Dynamics Corp | 32.7408 | 98.11 B | -1.2577 | -3.7 | 2.22 M | 72.65 M |
| WM | Waste Management | 17.57 | 97.07 B | -0.6571 | -3.61 | 5.32 M | 93.41 M |
| MMM | 3M Company | 22.8804 | 96.24 B | -0.9272 | -3.89 | 8.1 M | 185.44 M |
| UPS | United Parcel Service | 22.9801 | 93.99 B | -1.0558 | -4.39 | 5.58 M | 128.11 M |
| EMR | Emerson Electric Company | 17.5945 | 93.49 B | -0.7083 | -3.87 | 7.23 M | 127.22 M |
| ELV | Elevance Health Inc | 31.2304 | 92.88 B | -1.6918 | -5.14 | 10.41 M | 325.2 M |
| TT | Trane Technologies Plc | 7.013 | 92.82 B | -0.5339 | -7.07 | 8 M | 56.07 M |
| PWR | Quanta Services | 15.6642 | 91.33 B | -1.3389 | -7.87 | 5 M | 78.32 M |
| SPG | Simon Property Group | 14.8641 | 88.68 B | -1.5749 | -9.58 | 10.9 M | 162.03 M |
| AMT | American Tower Corp | 18.5911 | 88.02 B | -0.6585 | -3.42 | 4.83 M | 89.8 M |
| MCO | Moody's Corp | 14.6059 | 87.34 B | -1.0369 | -6.63 | 9.11 M | 133.01 M |
| WMB | Williams Companies | 3.8701 | 86.81 B | -0.2601 | -6.3 | 19.62 M | 75.93 M |
| FCX | Freeport-Mcmoran Inc | 9.4473 | 86.81 B | -0.8751 | -8.48 | 46.21 M | 436.6 M |
| JCI | Johnson Controls Intl | 4.425 | 86.35 B | -0.296 | -6.27 | 5.89 M | 26.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 4.3897 | -0.878 | -16.67 | 80 | 351.18 | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 80 | 437.64 | |
| RBA | Rb Global Inc | 14.4694 | -2.248 | -13.45 | 324.24 K | 4.69 M | |
| PTM | Platinum Group Metals Ltd | 180.00 | -27.00 | -13.04 | 174 | 31.32 K | |
| MRC | Morguard Corp | 13.8818 | -1.7597 | -11.25 | 5.62 K | 77.95 K | |
| LGO | Largo Resources Ltd | 8.00 | -1.00 | -11.11 | 3.99 K | 31.92 K | |
| HPS-A | Hammond Power Solutions Inc | 3.8198 | -0.4718 | -10.99 | 98.5 K | 376.25 K | |
| RUS | Russel Metals | 5.2659 | -0.6159 | -10.47 | 554.2 K | 2.92 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.6897 | -0.7761 | -10.4 | 400 | 2.68 K | |
| VNP | 5N Plus Inc | 5.18 | -0.57 | -9.91 | 152.5 K | 789.95 K | |
| BTE | Baytex Energy Corp | 6.4572 | -0.6725 | -9.43 | 487.17 K | 3.15 M | |
| BN-PC | Brookfield Corporation | 3.512 | -0.3572 | -9.23 | 4.6 K | 16.16 K | |
| ESM | Euro Sun Mining Inc | 3.6328 | -0.3633 | -9.09 | 6.33 K | 23 K | |
| CLS | Celestica Inc Sv | 3.94 | -0.38 | -8.8 | 635.3 K | 2.5 M | |
| FFH | Fairfax Financial Holdings Ltd | 226.71 | -21.4843 | -8.66 | 41.89 K | 9.5 M | |
| QBR-A | Quebecor Inc | 3.0844 | -0.2865 | -8.5 | 400 | 1.23 K | |
| MEQ | Mainstreet Eq J | 5.0381 | -0.4589 | -8.35 | 4.1 K | 20.66 K | |
| BCE-PT | Bce Inc Pref T | 5.6443 | -0.4925 | -8.03 | 300 | 1.69 K | |
| SGY | Surge Energy Inc | 6.7713 | -0.5888 | -8 | 318 | 2.15 K | |
| DII-B | Dorel Industries Inc | 5.8017 | -0.4811 | -7.66 | 70.44 K | 408.69 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.1828 | -0.2565 | -7.46 | 376.8 K | 1.2 M | |
| OBE | Obsidian Energy Ltd | 76.93 | -6.16 | -7.41 | 1.28 M | 98.34 M | |
| BBD-A | Bombardier Inc | 66.25 | -5.25 | -7.34 | 153.71 K | 10.18 M | |
| OVV | Ovintiv Inc | 78.8774 | -6.1474 | -7.23 | 614.21 K | 48.45 M | |
| NDM | Northern Dynasty Minerals Ltd | 5.63 | -0.41 | -6.79 | 146.7 K | 825.92 K | |
| ATS | Ats Corp | 3.32 | -0.23 | -6.48 | 242.7 K | 805.76 K | |
| TWC | Twc Enterprises Ltd | 4.0295 | -0.2755 | -6.4 | 503 | 2.03 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 1.95 K | 13.65 K | |
| TAL | Petrotal Corp | 43.7289 | -2.8675 | -6.15 | 2.66 K | 116.45 K | |
| LGD | Liberty Gold Corp | 11.60 | -0.76 | -6.15 | 66.21 K | 768.01 K | |
| CCO | Cameco Corp | 13.1862 | -0.8618 | -6.13 | 2.06 M | 27.13 M | |
| BBD-B | Bombardier Inc Series B | 56.8029 | -3.6717 | -6.07 | 628.36 K | 35.69 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.5394 | -0.289 | -5.99 | 5.5 K | 24.99 K | |
| HBP | Helix Biopharm | 8.00 | -0.50 | -5.88 | 940 | 7.52 K | |
| TRP | TC Energy Corp | 11.9369 | -0.7416 | -5.85 | 1.48 M | 17.67 M | |
| FTT | Finning Intl | 7.123 | -0.4355 | -5.76 | 532.13 K | 3.79 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0927 | -0.2416 | -5.57 | 135.4 K | 554.14 K | |
| WSP | WSP Global Inc | 11.7983 | -0.6774 | -5.43 | 38.91 K | 459.11 K | |
| GIL | Gildan Activewear Inc | 3.2994 | -0.189 | -5.42 | 1.48 M | 4.88 M | |
| PAAS | Pan American Silver Corp | 15.1125 | -0.8578 | -5.37 | 254.53 K | 3.85 M | |
| BBD-PD | Bombardier Inc Pref D | 3.3224 | -0.1868 | -5.32 | 1.25 K | 4.15 K | |
| VET | Vermilion Energy Inc | 8.8256 | -0.4779 | -5.14 | 154 K | 1.36 M | |
| WJX | Wajax Corp | 5.1337 | -0.2702 | -5 | 35.27 K | 181.08 K | |
| NPI | Northland Power Inc | 3.1216 | -0.1595 | -4.86 | 66.13 K | 206.44 K | |
| TECK-A | Teck Resources Limited | 6.0336 | -0.3017 | -4.76 | 1.14 K | 6.85 K | |
| LNF | Leons Furniture | 4.1825 | -0.2078 | -4.73 | 15.25 K | 63.78 K | |
| CIGI | Colliers International Group Inc | 6.0168 | -0.2969 | -4.7 | 51.48 K | 309.73 K | |
| RCI-B | Rogers Communications Inc | 15.1576 | -0.7408 | -4.66 | 2.17 M | 32.87 M | |
| NA | National Bank of Canada | 7.5367 | -0.3682 | -4.66 | 1.91 M | 14.39 M | |
| RY | Royal Bank of Canada | 13.2648 | -0.6421 | -4.62 | 9.61 M | 127.41 M | |
| PBH | Premium Brands Holdings Corp | 3.3747 | -0.1611 | -4.56 | 37.58 K | 126.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.0751 | -0.2389 | -4.5 | 8.07 M | 40.98 M | |
| RCH | Richelieu Hardware Ltd | 4.3257 | -0.2027 | -4.48 | 6.78 K | 29.32 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.2424 | -0.5521 | -4.32 | 411.25 K | 5.03 M | |
| CP | Canadian Pacific Kansas City Ltd | 5.6011 | -0.2524 | -4.31 | 4.72 M | 26.46 M | |
| X | TMX Group Ltd | 3.6793 | -0.1645 | -4.28 | 1.79 M | 6.58 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.8268 | -0.2601 | -4.27 | 3.58 K | 20.86 K | |
| CNR | Canadian National Railway Co. | 14.2386 | -0.6341 | -4.26 | 2.3 M | 32.79 M | |
| IMO | Imperial Oil | 26.0306 | -1.1585 | -4.26 | 865.79 K | 22.54 M | |
| NG | Novagold Res Inc | 3.078 | -0.1369 | -4.26 | 628.53 K | 1.93 M | |
| ENB | Enbridge Inc | 8.2501 | -0.3665 | -4.25 | 1.1 M | 9.11 M | |
| ACO-X | ATCO Ltd | 9.7231 | -0.4239 | -4.18 | 72.04 K | 700.41 K | |
| EFR | Energy Fuels Inc | 11.50 | -0.50 | -4.17 | 3.74 K | 42.96 K | |
| STN | Stantec Inc | 9.5174 | -0.4102 | -4.13 | 320.22 K | 3.05 M | |
| POW | Power Corp of Canada Sv | 6.8863 | -0.2916 | -4.06 | 1.3 M | 8.93 M | |
| SLF | Sun Life Financial Inc | 8.7255 | -0.3611 | -3.97 | 3.09 M | 26.97 M | |
| QBR-B | Quebecor Inc | 3.1309 | -0.1289 | -3.95 | 242 K | 757.68 K | |
| BB | Blackberry Ltd | 46.83 | -1.92 | -3.94 | 1.63 M | 76.18 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.1979 | -0.2494 | -3.87 | 14.36 K | 89.02 K | |
| RCI-A | Rogers Communications Inc | 16.9722 | -0.6789 | -3.85 | 2.15 K | 36.52 K | |
| IFC | Intact Financial Corp | 17.234 | -0.6844 | -3.82 | 1.14 M | 19.68 M | |
| SU | Suncor Energy Inc | 12.6066 | -0.4908 | -3.75 | 5.33 M | 67.15 M | |
| TPX-A | Molson Coors Canada Inc | 32.753 | -1.2594 | -3.7 | 100 | 3.28 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.0035 | -0.1145 | -3.67 | 1.3 K | 3.9 K | |
| FM | First Quantum Minerals Ltd | 5.6766 | -0.2147 | -3.64 | 1.72 M | 9.79 M | |
| CFP | Canfor Corp | 5.31 | -0.20 | -3.63 | 346 K | 1.84 M | |
| GWO | Great-West Lifeco Inc | 6.1861 | -0.2283 | -3.56 | 976.37 K | 6.04 M | |
| K | Kinross Gold Corp | 19.7554 | -0.7157 | -3.5 | 4.54 M | 89.79 M | |
| CM | Canadian Imperial Bank of Commerce | 8.2175 | -0.2943 | -3.46 | 3.57 M | 29.35 M | |
| ALA | AltaGas Ltd | 5.0926 | -0.18 | -3.41 | 407.65 K | 2.08 M | |
| MTL | Mullen Group Ltd | 3.8849 | -0.1346 | -3.35 | 213.9 K | 830.98 K | |
| L | Loblaw CO | 4.3162 | -0.1471 | -3.3 | 1.61 M | 6.95 M | |
| EMA | Emera Incorporated | 8.5344 | -0.284 | -3.22 | 196.29 K | 1.68 M | |
| GTE | Gran Tierra Energy Inc | 27.20 | -0.90 | -3.2 | 54.53 K | 1.48 M | |
| ATRL | Atkinsrealis Group Inc | 25.4914 | -0.8138 | -3.09 | 576.15 K | 14.69 M | |
| WN | George Weston Limited | 14.7388 | -0.4664 | -3.07 | 358.92 K | 5.29 M | |
| ABX | Barrick Mining Corp | 32.6156 | -1.022 | -3.04 | 4.09 M | 133.52 M | |
| ALS | Altius Minerals Corp | 5.4302 | -0.1671 | -2.99 | 154.99 K | 841.6 K | |
| IGM | Igm Financial Inc | 10.1447 | -0.3097 | -2.96 | 340.45 K | 3.45 M | |
| CGO | Cogeco Inc Sv | 14.2816 | -0.4254 | -2.89 | 37.1 K | 529.85 K | |
| ELEF | Silver Elephant Mining Corp | 11.2454 | -0.3307 | -2.86 | 100 | 1.12 K | |
| PPL | Pembina Pipeline Corp | 4.3238 | -0.1225 | -2.76 | 173.85 K | 751.68 K | |
| CAE | Cae Inc | 5.3188 | -0.1494 | -2.73 | 820.44 K | 4.36 M | |
| NWC | The North West Company Inc | 6.8987 | -0.1862 | -2.63 | 27.58 K | 190.27 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.9628 | -0.1873 | -2.62 | 1.53 K | 10.65 K | |
| FTS | Fortis Inc | 11.948 | -0.3183 | -2.59 | 588.09 K | 7.03 M | |
| POW-PB | Power Corporation of Canada Pref B | 6.6093 | -0.1752 | -2.58 | 6.08 K | 40.18 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.5658 | -0.1206 | -2.57 | 4.05 K | 18.49 K | |
| MFC | Manulife Fin | 6.1956 | -0.1632 | -2.57 | 10.83 M | 67.1 M | |
| USA | Americas Silver Corp | 11.40 | -0.30 | -2.56 | 9.9 K | 112.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.50 | 77.5 B | -0.30 | -1.52 | 2.61 K | 50.95 K |
| MBGAF | Mercedes-Benz Group AG | 15.8694 | 42.77 B | -1.5622 | -8.96 | 2.17 M | 34.45 M |
| BRDCY | Bridgestone Corporation | 3.843 | 33.02 B | -0.0658 | -1.68 | 15.61 K | 60 K |
| LNWO | Light & Wonder, Inc. | 12.08 | 6.2 B | -0.40 | -3.21 | 1.09 M | 13.18 M |
| GAMI | GAMCO Investors Inc | 11.1296 | 536.94 M | -0.3799 | -3.3 | 126.09 K | 1.4 M |
| HSTC | HST Global Inc | 23.25 | 209.33 M | -4.50 | -16.22 | 2.12 K | 49.41 K |
| LCU | Lion Copper Corp. Common Shares | 14.58 | 70.29 M | -2.16 | -12.9 | 2.24 K | 32.62 K |
| FCGD | First Colombia Gold Corp | 90.00 | 978.13 K | -10.00 | -10 | 176 | 15.84 K |
| TGHI | Touchpoint Group Holdings Inc | 10285.7178 | 344.25 K | -1285.7119 | -11.11 | 1 | 10.29 K |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -75.00 | -12.5 | 32 | 16.8 K |
| USRM | U.S. Stem Cell Inc | 940.00 | 64.15 K | -89.90 | -8.73 | 14 | 13.16 K |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 21.84 K | -60.00 | -33.33 | 214 | 25.68 K |
| XDSL | mPhase Technologies Inc | 85.00 | 16.8 K | -10.00 | -10.53 | 372 | 31.62 K |
| CDVIQ | Cal Dive International Inc | 4.68 | 9.86 K | -0.33 | -6.59 | 841.72 K | 3.94 M |
| CGIP | Celadon Group Inc | 5.5569 | 5.66 K | -0.5412 | -8.87 | 123.24 K | 684.85 K |
| STTO | SITO Mobile Ltd. | 18.00 | 5.13 K | -2.00 | -10 | 50 | 900 |
| CYRNQ | CYRNQ | 35.80 | 799 | -2.60 | -6.77 | 660 | 23.63 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.1178 | 785 | -0.2865 | -3.05 | 34.42 K | 313.88 K |
| PRXIQ | Premier Exhibitions Inc | 8.80 | 491 | -0.20 | -2.22 | 1.86 K | 16.37 K |
| CALIQ | China Auto Logistics Inc. | 20.40 | 484 | -0.54 | -2.58 | 1.26 K | 25.66 K |
| SYNE | Synthesis Energy Systems Inc | 26.88 | 157 | -0.64 | -2.33 | 14.07 K | 378.2 K |
| PEHD | Perigee Holdings Inc. | 280.00 | 130 | -80.00 | -22.22 | 7 | 1.96 K |
| ESNC | EnSync Inc | 4.25 | 1 | -0.75 | -15 | 7.16 K | 30.45 K |
| FRTD | Fortitude Group Inc | 84.3182 | -39.7727 | -32.05 | 51.5 K | 4.34 M | |
| SOGFF | Strategic Oil & Gas Ltd | 3.36 | -0.38 | -10.16 | 7.5 K | 25.2 K | |
| SBBG | The Seibels Bruce Group Inc | 12281.2256 | -877.2305 | -6.67 | 1 | 12.28 K | |
| NKRSF | Niko Resources Ltd | 34.6996 | -2.3771 | -6.41 | 180 | 6.25 K | |
| CBKCQ | Christopher & Banks Corporation | 3.7523 | -0.1248 | -3.22 | 170.83 K | 641.01 K | |
| ESINQ | ITT Educational Services Inc | 116.01 | -1.54 | -1.31 | 1.89 M | 219.3 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 32.9685 | -108.3249 | -76.67 | 5 | 164.84 | |
| ANDC | Andina Copper Corporation | 4.375 | -3.125 | -41.67 | 120 | 525 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 250 | 1 K | |
| KORE | KORE Mining Ltd | 10.00 | -5.00 | -33.33 | 20 | 200 | |
| WPG | West Point Gold Corp. | 3.50 | -1.50 | -30 | 1.6 K | 5.6 K | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 1.07 M | 74.64 M | |
| SSE | Silver Spruce Resources Inc | 16.50 | -3.00 | -15.38 | 891 | 14.7 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.6993 | -13.64 | 1.39 K | 6.16 K | |
| CPAU | CopAur Minerals Inc | 57.00 | -9.00 | -13.64 | 6 | 342 | |
| CAMB | Cambria Gold Mines Inc. | 15.25 | -2.25 | -12.86 | 33 K | 503.25 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 120 K | 840 K | |
| EGT | Eguana Technologies Inc | 15.00 | -2.00 | -11.76 | 620 | 9.3 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -1.20 | -11.76 | 592 | 5.33 K | |
| GR | Great Atlantic Resources Corp | 16.00 | -2.00 | -11.11 | 233 | 3.73 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 3 | 360 | |
| SIEN | Sienna Resources Inc. | 4.50 | -0.50 | -10 | 67 K | 301.5 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 1 K | 45 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 902 | 12.18 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 34 | 9.18 K | |
| FMM | Full Metal Minerals Ltd | 5.5771 | -0.5975 | -9.68 | 1.74 K | 9.72 K | |
| BRON | Bronco Resources Corp. | 22.00 | -2.00 | -8.33 | 23 | 506 | |
| OYL | CGX Energy Inc | 5.40 | -0.40 | -6.9 | 145.27 K | 784.46 K | |
| SLG | PetroTal Corp | 8.1033 | -0.5314 | -6.15 | 266.3 K | 2.16 M | |
| WEC | Winchester Equity Corporation | 3.20 | -0.20 | -5.88 | 5.47 K | 17.52 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.20 | -4.76 | 164 | 656 | |
| AVCR | Avricore Health Inc | 8.60 | -0.40 | -4.44 | 1.88 K | 16.19 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 245 K | 1.08 M | |
| TIG | Triumph Gold Corp | 68.00 | -3.00 | -4.23 | 1.05 K | 71.33 K | |
| ENA | Enablence Technologies Inc | 1104.00 | -48.00 | -4.17 | 88 | 97.15 K | |
| BQE | BQE Water Inc | 53.00 | -2.00 | -3.64 | 3.5 K | 185.5 K | |
| BARU | Baru Gold Corp | 5.3854 | -0.1958 | -3.51 | 12.95 K | 69.74 K | |
| RET-A | Reitmans (Canada) Limited | 6.2486 | -0.1141 | -1.79 | 114.11 K | 713.05 K |