Loser Valuations for 20 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 20 April 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 | 4.4534 | 63.2 B | -0.2676 | -5.67 | 427.4 K | 1.9 M |
| IMO | Imperial Oil Ltd | 25.1592 | 60.13 B | -1.5946 | -5.96 | 536.5 K | 13.5 M |
| GSAT | Globalstar | 9.15 | 11.17 B | -1.50 | -14.08 | 23.68 K | 216.67 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.4789 | 3.74 B | -0.4199 | -8.57 | 80.66 K | 361.28 K |
| SEB | Seaboard Corporation | 930.5336 | 3.55 B | -36.7067 | -3.79 | 1 K | 930.53 K |
| NHC | National Healthcare Corp | 24.0463 | 3.3 B | -1.5387 | -6.01 | 26.6 K | 639.63 K |
| PRK | Park National Corp | 27.6079 | 3.19 B | -0.8965 | -3.15 | 107.2 K | 2.96 M |
| NOG | Northern Oil and Gas | 37.9646 | 2.64 B | -1.6999 | -4.29 | 23.24 K | 882.3 K |
| CET | Central Securities Corp | 5.188 | 1.68 B | -0.2086 | -3.87 | 17.9 K | 92.87 K |
| TMP | Tompkinstrustco | 21.9083 | 1.44 B | -1.4956 | -6.39 | 31.02 K | 679.6 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 976.66 M | -3.7491 | -8.16 | 1.8 K | 75.84 K |
| BHB | Bar Harbor Bankshares | 5.5564 | 693.94 M | -0.4004 | -6.72 | 10.12 K | 56.26 K |
| OBE | Obsidian Energy Ltd | 43.6083 | 640.19 M | -4.8786 | -10.06 | 626.99 K | 27.34 M |
| VKI | Invesco Advantage Muni Income Trust II | 3.2754 | 372.38 M | -0.0209 | -0.63 | 44.9 K | 147.07 K |
| GTE | Gran Tierra Energy Inc | 23.10 | 339.29 M | -2.70 | -10.47 | 145.43 K | 3.36 M |
| NAK | Northern Dynasty Minerals | 5.76 | 339.25 M | -0.24 | -4 | 439.95 K | 2.53 M |
| FRD | Friedman Industries Inc | 3.6744 | 275.24 M | -0.093 | -2.47 | 49.6 K | 182.25 K |
| GENC | Gencor Industries IN | 4.58 | 258.27 M | -0.12 | -2.55 | 11.78 K | 53.96 K |
| ESP | Espey Mfg. & Electronics | 6.3057 | 145.6 M | -0.4699 | -6.94 | 1.7 K | 10.72 K |
| PLG | Platinum Group Metals Ltd | 124.00 | 136.84 M | -5.00 | -3.88 | 727 | 90.15 K |
| LODE | Comstock Mining Inc | 510.00 | 120.17 M | -15.00 | -2.86 | 148 | 75.48 K |
| BCV | Bancroft Convertible Fund | 3.745 | 119.42 M | -0.072 | -1.89 | 8.5 K | 31.83 K |
| GLU | Gabelli Global Utility | 4.636 | 114.2 M | -0.0903 | -1.91 | 9 K | 41.72 K |
| OPHC | Optimumbank Hlds | 568.2033 | 113.17 M | -77.69 | -12.03 | 1 | 568.2 |
| STXS | Stereotaxis Inc | 31.0624 | 85.17 M | -0.9385 | -2.93 | 19.54 K | 606.93 K |
| WYY | Widepoint Corp | 4.30 | 60.29 M | -0.10 | -2.27 | 1.33 K | 5.72 K |
| WWR | Westwater Resources | 3120.00 | 49.75 M | -479.9995 | -13.33 | 77 | 240.24 K |
| IBIO | Ibio Inc | 1550.00 | 48.92 M | -50.00 | -3.13 | 2 | 3.1 K |
| FSP | Franklin Street Properties | 4.8343 | 43.84 M | -0.5243 | -9.78 | 1.53 M | 7.39 M |
| AGIG | AGIG | 208.4595 | 36 M | -17.1672 | -7.61 | 319 | 66.5 K |
| CKX | Ckx Lands | 9.8163 | 32.52 M | -0.5167 | -5 | 400 | 3.93 K |
| COHN | Cohen & CO Inc | 13.40 | 30.74 M | -0.633 | -4.51 | 954 | 12.78 K |
| CPHI | China Pharma Holdings | 165.00 | 24.08 M | -5.00 | -2.94 | 1.17 K | 193.05 K |
| REED | Reed's, Inc. | 322.7368 | 24.07 M | -23.0526 | -6.67 | 43 | 13.88 K |
| MXC | Mexco Energy Corp | 9.8848 | 23.15 M | -0.3877 | -3.77 | 8 K | 79.08 K |
| BESS | Bimergen Energy Corporation | 147.00 | 20.58 M | -14.00 | -8.7 | 25 | 3.67 K |
| IGC | India Globalization Capital Inc | 6.30 | 19.07 M | -0.10 | -1.56 | 410 | 2.58 K |
| UUU | Universal Security Instruments | 3.326 | 16.02 M | -0.421 | -11.24 | 1.3 K | 4.32 K |
| BRN | Barnwell Industries | 3.9888 | 12.31 M | -0.1061 | -2.59 | 3.23 K | 12.88 K |
| CVR | Chicago Rivet & Machine Company | 7.6811 | 9.52 M | -0.1451 | -1.85 | 2.4 K | 18.43 K |
| TOVX | Theriva Biologics Inc | 3762.50 | 7.34 M | -175.00 | -4.44 | 9 | 33.86 K |
| OPTT | Ocean Power Tech Inc | 1050.00 | 6.16 M | -102.00 | -8.85 | 47.25 K | 49.62 M |
| DSS | Document Security Systems | 3572.9441 | 4.89 M | -124.6355 | -3.37 | 3 | 10.72 K |
| GBR | New Concept Energy Inc | 3.14 | 4.06 M | -0.26 | -7.65 | 3.98 K | 12.5 K |
| TPHS | Trinity Pl Hlds Inc | 5.3676 | 1.93 M | -0.4382 | -7.55 | 11.12 K | 59.7 K |
| ITP | IT Tech Packaging Inc | 5.8331 | 978.9 K | -1.9443 | -25 | 4.43 K | 25.83 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 45.88 | 621.72 B | -4.45 | -8.84 | 89.89 K | 4.12 M |
| BZ | Brent Crude | 49.86 | -3.49 | -6.54 | 124.2 K | 6.19 M | |
| CT | Cotton | 47.79 | -2.15 | -4.31 | 4.43 K | 211.81 K | |
| ZL | Soybean Oil | 35.91 | -0.86 | -2.34 | 948 | 34.04 K | |
| CC | Cocoa | 2354.00 | -48.00 | -2 | 187 | 440.2 K | |
| HE | Lean Hogs | 70.92 | -1.33 | -1.84 | 791 | 56.1 K | |
| FC | Feeder Cattle | 128.125 | -1.20 | -0.93 | 2.18 K | 279.82 K | |
| GC | Gold | 882.10 | -4.90 | -0.55 | 230 | 202.88 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2924.8601 | 5.72 T | -170.01 | -5.49 | 22.75 M | 66.54 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.6106 | 5.16 T | -0.0875 | -2.37 | 466.47 M | 1.68 B |
| MSFT | Microsoft Corporation | 13.6379 | 3.88 T | -0.4323 | -3.07 | 62.94 M | 858.42 M |
| GOOGL | Alphabet Inc Class A | 9.4142 | 3.67 T | -0.3211 | -3.3 | 176.98 M | 1.67 B |
| GOOG | Alphabet Inc Class C | 9.3702 | 3.63 T | -0.3196 | -3.3 | 177.82 M | 1.67 B |
| AMZN | Amazon.com Inc | 3.8785 | 2.89 T | -0.024 | -0.61 | 173.82 M | 674.15 M |
| WMT | Walmart Inc. | 11.5154 | 1 T | -0.2174 | -1.85 | 60.9 M | 701.23 M |
| AMD | Advanced Micro Devices | 3.31 | 959.94 B | -0.25 | -7.02 | 10.5 M | 34.76 M |
| MU | Micron Technology | 4.4766 | 903.37 B | -0.3998 | -8.2 | 19.54 M | 87.49 M |
| ASML | ASML Holding N.V. ADR | 17.9386 | 577.02 B | -1.3921 | -7.2 | 2.77 M | 49.7 M |
| COST | Costco Wholesale | 31.0937 | 483.99 B | -1.0028 | -3.12 | 5.4 M | 168.01 M |
| CSCO | Cisco Systems Inc | 11.1408 | 402.18 B | -0.4376 | -3.78 | 55.17 M | 614.58 M |
| INTC | Intel Corp | 9.4899 | 325.28 B | -0.3796 | -3.85 | 66.49 M | 630.97 M |
| AMAT | Applied Materials | 8.4494 | 302.32 B | -0.5997 | -6.63 | 21.15 M | 178.71 M |
| AZN | Astrazeneca Plc ADR | 16.6096 | 285.96 B | -0.4372 | -2.56 | 992.1 K | 16.48 M |
| TXN | Texas Instruments | 11.1012 | 285.68 B | -0.4166 | -3.62 | 26.62 M | 295.5 M |
| AMGN | Amgen Inc | 30.9392 | 252.64 B | -0.8996 | -2.83 | 10.16 M | 314.27 M |
| LIN | Linde Plc | 47.296 | 239.87 B | -2.5358 | -5.09 | 2.03 M | 96 M |
| GILD | Gilead Sciences Inc | 15.1188 | 208.31 B | -0.3178 | -2.06 | 15.58 M | 235.56 M |
| KLAC | K L A-Tencor Corp | 13.042 | 204.96 B | -0.7842 | -5.67 | 5.64 M | 73.6 M |
| ADI | Analog Devices | 13.9369 | 198.33 B | -0.492 | -3.41 | 4.49 M | 62.51 M |
| PEP | Pepsico Inc | 29.9281 | 193.86 B | -1.3626 | -4.35 | 18.46 M | 552.46 M |
| VZ | Verizon Communications Inc | 11.9856 | 192.93 B | -0.3294 | -2.67 | 14.64 M | 175.45 M |
| QCOM | Qualcomm Inc | 26.0092 | 189.54 B | -0.886 | -3.29 | 18.01 M | 468.52 M |
| TMUS | T-Mobile US | 25.3808 | 181.17 B | -1.0356 | -3.92 | 1.02 M | 25.83 M |
| ISRG | Intuitive Surg Inc | 13.9978 | 155.4 B | -0.4855 | -3.35 | 15.08 M | 211.1 M |
| MRVL | Marvell Technology Inc | 8.3391 | 147.97 B | -0.5366 | -6.05 | 9.77 M | 81.51 M |
| IBKR | Interactive Brokers | 4.0262 | 138.57 B | -0.3112 | -7.17 | 2.38 M | 9.57 M |
| VRTX | Vertex Pharmaceutic | 27.61 | 137.57 B | -0.42 | -1.5 | 2.31 M | 63.75 M |
| STX | Seagate Technology | 3.3383 | 125.14 B | -0.1912 | -5.42 | 9.19 M | 30.66 M |
| SBUX | Starbucks Corporation | 4.5467 | 122.29 B | -0.276 | -5.72 | 25.18 M | 114.5 M |
| ADP | Automatic Data Processing, Inc. | 20.1747 | 121.55 B | -0.3466 | -1.69 | 3.92 M | 79.02 M |
| WDC | Western Digital Cp | 12.6937 | 116.49 B | -0.7814 | -5.8 | 6.76 M | 85.77 M |
| CME | CME Group Inc | 22.8742 | 112.93 B | -1.5252 | -6.25 | 7.83 M | 179.21 M |
| MAR | Marriot International | 14.7596 | 109.35 B | -0.9829 | -6.24 | 7.82 M | 115.38 M |
| EQIX | Equinix Inc | 45.1755 | 106.19 B | -3.2226 | -6.66 | 738.5 K | 33.36 M |
| REGN | Regeneron Pharmaceuticals | 12.7042 | 98.4 B | -0.3576 | -2.74 | 431.2 K | 5.48 M |
| ADBE | Adobe Systems Inc | 23.46 | 92.84 B | -1.24 | -5.02 | 6.96 M | 163.36 M |
| CDNS | Cadence Design Systems, Inc. | 4.59 | 91.46 B | -0.28 | -5.75 | 1.27 M | 5.83 M |
| INTU | Intuit Inc | 21.50 | 90.91 B | -1.0768 | -4.77 | 7.61 M | 163.53 M |
| CTAS | Cintas Corp | 5.1564 | 90.34 B | -0.1542 | -2.9 | 5.29 M | 27.3 M |
| MNST | Monster Beverage Cp | 3.05 | 89.27 B | -0.04 | -1.29 | 12.65 M | 38.57 M |
| SNPS | Synopsys Inc | 20.53 | 88.67 B | -0.56 | -2.66 | 995.98 K | 20.45 M |
| CMCSA | Comcast Corporation | 4.4595 | 88.06 B | -0.1762 | -3.8 | 43.17 M | 192.5 M |
| MDLZ | Mondelez Intl Inc | 14.728 | 84.25 B | -0.1311 | -0.88 | 10.91 M | 160.64 M |
| NTES | Netease Inc ADR | 4.4896 | 78.52 B | -0.1863 | -3.98 | 7.99 M | 35.88 M |
| ROST | Ross Stores Inc | 8.1308 | 76.1 B | -0.1179 | -1.43 | 11.49 M | 93.38 M |
| MELI | MercadoLibre Inc | 21.0466 | 74.78 B | -1.1434 | -5.15 | 616 K | 12.96 M |
| HON | Honeywell International Inc. Common Stock | 18.322 | 70.82 B | -1.0456 | -5.4 | 6.96 M | 127.46 M |
| AEP | American Electric Power Company | 13.7686 | 70.19 B | -0.2671 | -1.9 | 5.22 M | 71.92 M |
| KMB | Kimberly-Clark Corp | 32.342 | 65.78 B | -0.2073 | -0.64 | 3.24 M | 104.63 M |
| NDAQ | Nasdaq Inc | 4.7402 | 60.73 B | -0.451 | -8.69 | 10.92 M | 51.74 M |
| PCAR | Paccar Inc | 11.6827 | 55.98 B | -1.1067 | -8.65 | 9.51 M | 111.13 M |
| GRMN | Garmin Ltd | 12.1836 | 55.15 B | -0.3475 | -2.77 | 1.85 M | 22.58 M |
| IDXX | Idexx Laboratories | 18.965 | 54.99 B | -0.42 | -2.17 | 1.01 M | 19.17 M |
| ADSK | Autodesk Inc | 17.54 | 54.23 B | -0.97 | -5.24 | 3.54 M | 62.08 M |
| EBAY | Ebay Inc | 5.2487 | 52.74 B | -0.1232 | -2.29 | 32.25 M | 169.26 M |
| XEL | XCEL Energy Inc | 10.0889 | 52.31 B | -0.0608 | -0.6 | 2.43 M | 24.49 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.4111 | 48.52 B | -1.0658 | -6.47 | 3.61 M | 55.56 M |
| MSTR | Strategy | 3.893 | 48.43 B | -0.106 | -2.65 | 1.43 M | 5.57 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.6157 | 47.36 B | -0.8824 | -5.35 | 297.3 K | 4.64 M |
| ROP | Roper Industries | 37.1289 | 47.33 B | -4.6784 | -11.19 | 2.18 M | 80.94 M |
| EXC | Exelon Corp | 16.6457 | 47.22 B | -0.1602 | -0.95 | 5.54 M | 92.27 M |
| COHR | Coherent Inc | 9.5498 | 45.71 B | -0.6639 | -6.5 | 383.2 K | 3.66 M |
| TTWO | Take-Two Interactive Software | 8.79 | 42.44 B | -0.59 | -6.29 | 1.55 M | 13.65 M |
| TER | Teradyne Inc | 4.5178 | 41.18 B | -0.4968 | -9.91 | 4.51 M | 20.39 M |
| PAYX | Paychex Inc | 15.0099 | 41 B | -0.4164 | -2.7 | 2.81 M | 42.21 M |
| BIIB | Biogen Inc | 48.35 | 37.03 B | -1.74 | -3.47 | 3.99 M | 192.88 M |
| UAL | United Airlines Holdings Inc | 5.87 | 36.14 B | -0.58 | -8.99 | 5.76 M | 33.8 M |
| VOD | Vodafone Grp Plc ADR | 7.3161 | 35.89 B | -0.3955 | -5.13 | 2.78 M | 20.36 M |
| ACGL | Arch Capital Grp Ltd | 5.5764 | 35.56 B | -0.2557 | -4.38 | 8.39 M | 46.8 M |
| ODFL | Old Dominion Freight Line Inc | 3.7378 | 35.37 B | -0.3644 | -8.88 | 5.63 M | 21.06 M |
| ERIC | Ericsson ADR | 4.9669 | 34.38 B | -0.4186 | -7.77 | 5.42 M | 26.91 M |
| ESLT | Elbit Systems Ltd | 34.0587 | 33.89 B | -1.7804 | -4.97 | 20.2 K | 687.99 K |
| STLD | Steel Dynamics Inc | 7.4936 | 33.72 B | -0.7651 | -9.26 | 7.83 M | 58.66 M |
| MCHP | Microchip Technology | 6.9495 | 33.71 B | -0.2881 | -3.98 | 5.49 M | 38.18 M |
| FISV | Fiserv Inc | 8.5807 | 32.72 B | -0.1963 | -2.24 | 9.58 M | 82.16 M |
| NTRS | Northern Trust Corp | 37.8636 | 32.18 B | -3.1971 | -7.79 | 3.83 M | 145.13 M |
| ILMN | Illumina Inc | 35.3697 | 31.68 B | -1.0603 | -2.91 | 2.21 M | 78 M |
| EXPE | Expedia Group Inc | 14.2529 | 30.97 B | -1.3329 | -8.55 | 1.58 M | 22.55 M |
| WTW | Weight Watchers International, Inc | 44.0488 | 30.32 B | -1.2548 | -2.77 | 463.34 K | 20.41 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7334 | 29.98 B | -0.5632 | -6.06 | 1.93 M | 16.84 M |
| CINF | Cincinnati Financial | 13.3558 | 29.21 B | -0.8016 | -5.66 | 2.16 M | 28.9 M |
| ON | On Semiconductor | 4.90 | 28.7 B | -0.43 | -8.07 | 8.08 M | 39.57 M |
| CTSH | Cognizant Tech Sol | 9.9365 | 28.5 B | -0.3749 | -3.64 | 12.78 M | 127.01 M |
| VRSN | Verisign Inc | 16.086 | 28.03 B | -0.5452 | -3.28 | 3.64 M | 58.52 M |
| ULTA | Ulta Beauty Inc | 7.595 | 27.83 B | -0.3461 | -4.36 | 375 K | 2.85 M |
| BIDU | Baidu Inc ADR | 20.00 | 26.43 B | -1.009 | -4.8 | 19.14 M | 382.82 M |
| CASY | Casey's General Stor | 23.7898 | 26.12 B | -0.4556 | -1.88 | 406.2 K | 9.66 M |
| FCNCA | First Citizens Bancs | 111.4314 | 25.76 B | -11.2717 | -9.19 | 42.6 K | 4.75 M |
| UTHR | United Therapeutic | 28.39 | 25.27 B | -1.695 | -5.63 | 1.46 M | 41.32 M |
| EXPD | Expeditors Intl | 25.9454 | 25.26 B | -1.3372 | -4.9 | 2.54 M | 65.82 M |
| AXON | Axon Enterprise Inc | 4.72 | 25.01 B | -0.41 | -7.99 | 571.9 K | 2.7 M |
| PFG | Principal Financial Group Inc | 7.3951 | 23.99 B | -1.0303 | -12.23 | 7.7 M | 56.94 M |
| VTRS | Viatris Inc | 11.4522 | 23.74 B | -0.3809 | -3.22 | 7.22 M | 82.74 M |
| TROW | T Rowe Price Group | 18.68 | 23.09 B | -1.5226 | -7.54 | 5.67 M | 105.89 M |
| PTC | Ptc Inc | 10.77 | 21.32 B | -0.71 | -6.18 | 975.35 K | 10.5 M |
| JBHT | J B Hunt Transport | 21.95 | 21.22 B | -1.2367 | -5.33 | 2.06 M | 45.27 M |
| SWKS | Skyworks Solutions | 6.9328 | 21.17 B | -0.1816 | -2.55 | 3.81 M | 26.39 M |
| ALNY | Alnylam Pharmaceuticals | 17.53 | 20.98 B | -1.19 | -6.36 | 264.8 K | 4.64 M |
| EVRG | Evergy Inc | 8.8379 | 20.35 B | -0.1924 | -2.13 | 875.6 K | 7.74 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8555 | 2.1 T | -0.2546 | -4.17 | 22.58 M | 132.23 M |
| LLY | Eli Lilly and Company | 20.7021 | 1.27 T | -0.4769 | -2.25 | 9.8 M | 202.87 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89000.00 | 1.26 T | -1300.00 | -1.44 | 914 | 81.35 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.60 | 1.26 T | -1.64 | -2.72 | 1.45 M | 84.68 M |
| WMT | Walmart Stores | 11.543 | 1 T | -0.2179 | -1.85 | 60.9 M | 702.91 M |
| JPM | JP Morgan Chase & Company | 19.6182 | 910.4 B | -2.3589 | -10.73 | 109.37 M | 2.15 B |
| V | Visa Inc | 12.1762 | 785.56 B | -0.6642 | -5.17 | 42.59 M | 518.58 M |
| XOM | Exxon Mobil Corporation | 38.0015 | 692.57 B | -0.8498 | -2.19 | 31.88 M | 1.21 B |
| JNJ | Johnson & Johnson | 31.8179 | 682.52 B | -0.3518 | -1.09 | 15.31 M | 487.1 M |
| MA | Mastercard Inc | 13.9187 | 568.53 B | -1.0275 | -6.87 | 36.15 M | 503.21 M |
| CVX | Chevron Corp | 32.4053 | 422.1 B | -1.0857 | -3.24 | 11.75 M | 380.87 M |
| KO | Coca-Cola Company | 13.1423 | 419.18 B | -0.2045 | -1.53 | 27.67 M | 363.59 M |
| ORCL | Oracle Corporation | 15.4014 | 396.29 B | -0.1964 | -1.26 | 84.06 M | 1.29 B |
| PG | Procter & Gamble Company | 32.541 | 389.46 B | -0.5966 | -1.8 | 15.44 M | 502.58 M |
| MRK | Merck & Company | 13.4488 | 362.27 B | -0.2719 | -1.98 | 13.79 M | 185.41 M |
| BAC | Bank of America Corporation | 6.1714 | 348.53 B | -1.9853 | -24.34 | 802.47 M | 4.95 B |
| HD | Home Depot | 16.6158 | 347.46 B | -0.6276 | -3.64 | 17.48 M | 290.45 M |
| GE | General Electric Company | 38.52 | 343.29 B | -3.5296 | -8.39 | 29.96 M | 1.15 B |
| PM | Philip Morris International Inc | 16.6835 | 306.52 B | -0.1853 | -1.1 | 8.87 M | 147.97 M |
| HSBC | HSBC Holdings Plc ADR | 14.3403 | 304.63 B | -1.1875 | -7.65 | 6.28 M | 90.01 M |
| NVS | Novartis Ag ADR | 17.1085 | 302.65 B | -0.4175 | -2.38 | 1.39 M | 23.84 M |
| MS | Morgan Stanley | 16.3505 | 296.05 B | -1.0289 | -5.92 | 45.38 M | 741.92 M |
| RY | Royal Bank of Canada | 17.2029 | 280.54 B | -0.9996 | -5.49 | 2.5 M | 43.03 M |
| SHEL | Royal Dutch Shell Plc ADR | 41.65 | 279.28 B | -1.31 | -3.05 | 3.34 M | 139.25 M |
| CAT | Caterpillar Inc | 19.9663 | 276.97 B | -1.1857 | -5.61 | 14.37 M | 286.99 M |
| SAP | SAP Ag ADR | 27.6014 | 270.15 B | -0.7804 | -2.75 | 1.9 M | 52.36 M |
| RTX | Raytheon Technologies | 19.4624 | 267.68 B | -0.6415 | -3.19 | 9.34 M | 181.81 M |
| GS | Goldman Sachs Group | 85.7637 | 263.51 B | -4.1685 | -4.64 | 21.61 M | 1.85 B |
| TMO | Thermo Fisher Scientific Inc | 34.5794 | 259.15 B | -1.0596 | -2.97 | 3.07 M | 106.14 M |
| WFC | Wells Fargo & Company | 11.0338 | 257.44 B | -2.1159 | -16.09 | 162.27 M | 1.79 B |
| TM | Toyota Motor Corp Ltd | 51.9951 | 246.97 B | -0.9262 | -1.75 | 915.04 K | 47.58 M |
| BAC-PL | Bank of America Corporation | 169.0823 | 244.57 B | -21.6088 | -11.33 | 158.06 K | 26.72 M |
| BML-PL | Bank of America Corporation | 3.005 | 234.81 B | -0.2786 | -8.48 | 99.74 K | 299.73 K |
| IBM | International Business Machines | 54.1669 | 231.24 B | -0.453 | -0.83 | 13.1 M | 709.63 M |
| BML-PJ | Bank of America Corporation | 3.1398 | 228.26 B | -0.2441 | -7.21 | 39.9 K | 125.28 K |
| BAC-PE | Bank of America Corporation | 3.4068 | 226.98 B | -0.2081 | -5.76 | 502.84 K | 1.71 M |
| AXP | American Express Company | 14.8277 | 213.28 B | -2.2109 | -12.98 | 40.43 M | 599.55 M |
| C | Citigroup Inc | 21.5996 | 205.34 B | -5.2162 | -19.45 | 83.21 M | 1.8 B |
| BHP | BHP Billiton Ltd ADR | 16.0886 | 204.61 B | -1.2688 | -7.31 | 5.59 M | 89.94 M |
| DIS | Walt Disney Company | 16.3294 | 204.15 B | -0.816 | -4.76 | 14.27 M | 233.07 M |
| TD | Toronto Dominion Bank | 9.327 | 202.17 B | -0.6597 | -6.61 | 3.1 M | 28.88 M |
| TTE | Totalenergies Se ADR | 10.0921 | 196.61 B | -0.4462 | -4.23 | 3.16 M | 31.91 M |
| APH | Amphenol Corp | 3.3072 | 196.6 B | -0.0284 | -0.85 | 17.75 M | 58.71 M |
| MCD | McDonald's Corporation | 34.6474 | 193.63 B | -0.4759 | -1.35 | 7.18 M | 248.83 M |
| BLK | Blackrock Inc | 80.3067 | 187.87 B | -8.0118 | -9.07 | 1.12 M | 90.22 M |
| WFC-PL | Wells Fargo & Company | 229.3628 | 183.8 B | -17.8347 | -7.21 | 72.27 K | 16.58 M |
| DE | Deere & Company | 26.4744 | 183.02 B | -1.9611 | -6.9 | 5.3 M | 140.34 M |
| UNP | Union Pacific Corp | 15.9813 | 180.72 B | -0.8029 | -4.78 | 11.47 M | 183.36 M |
| WELL | Welltower Inc | 14.652 | 179.68 B | -1.292 | -8.1 | 4.05 M | 59.27 M |
| CRM | Salesforce.com Inc | 9.1063 | 179.06 B | -0.3375 | -3.57 | 8.12 M | 73.96 M |
| NEE | Nextera Energy | 8.3191 | 178.88 B | -0.0724 | -0.86 | 6.33 M | 52.69 M |
| COP | ConocoPhillips | 16.0475 | 168.26 B | -0.9432 | -5.55 | 18.41 M | 295.37 M |
| PFE | Pfizer Inc | 6.301 | 164.33 B | -0.2643 | -4.03 | 55.15 M | 347.49 M |
| DHR | Danaher Corp | 10.639 | 163.21 B | -0.394 | -3.57 | 5.82 M | 61.89 M |
| SCHW | The Charles Schwab Corp | 13.3918 | 158.61 B | -0.7382 | -5.22 | 19.35 M | 259.18 M |
| SONY | Sony Group Corp ADR | 4.2471 | 155.69 B | -0.1107 | -2.54 | 11.86 M | 50.39 M |
| TJX | TJX Companies | 5.4526 | 149.57 B | -0.2057 | -3.64 | 25.64 M | 139.79 M |
| T | American Telephone and Telegraph Inc. | 6.6557 | 149.42 B | -0.1737 | -2.54 | 27.4 M | 182.35 M |
| BX | Blackstone Inc | 3.0337 | 147.42 B | -0.45 | -12.92 | 3.49 M | 10.59 M |
| SCCO | Southern Copper Corp | 9.5749 | 143.53 B | -0.9725 | -9.22 | 6.37 M | 61 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.8253 | 142.56 B | -0.2471 | -6.07 | 1.49 M | 5.69 M |
| UL | Unilever Plc ADR | 12.0404 | 142.19 B | -0.3266 | -2.64 | 911.44 K | 10.97 M |
| CB | Chubb Ltd | 26.6228 | 142.04 B | -1.4218 | -5.07 | 3.02 M | 80.36 M |
| LMT | Lockheed Martin Corp | 44.8198 | 139.55 B | -0.7162 | -1.57 | 2.46 M | 110.35 M |
| ETN | Eaton Corp | 12.7204 | 139.49 B | -1.3627 | -9.68 | 7.87 M | 100.11 M |
| PGR | Progressive Corp | 8.7709 | 136.43 B | -0.3396 | -3.73 | 9.07 M | 79.57 M |
| BA | Boeing Company | 27.6387 | 135.94 B | -1.394 | -4.8 | 7.02 M | 193.94 M |
| SPGI | S&P Global Inc | 20.6831 | 135.82 B | -1.3774 | -6.24 | 3.05 M | 63.05 M |
| RIO | Rio Tinto Plc ADR | 10.3453 | 135.45 B | -1.1459 | -9.97 | 4.22 M | 43.65 M |
| BTI | British American Tobacco Industries ADR | 8.7503 | 131.15 B | -0.0778 | -0.88 | 216.2 K | 1.89 M |
| MDT | Medtronic Inc | 20.5488 | 129.18 B | -0.7381 | -3.47 | 5.39 M | 110.7 M |
| LOW | Lowe's Companies | 14.528 | 127.62 B | -0.7441 | -4.87 | 11.39 M | 165.41 M |
| BMY | Bristol-Myers Squibb Company | 10.9701 | 127.39 B | -0.2831 | -2.52 | 12.12 M | 132.92 M |
| PLD | Prologis Inc | 9.2986 | 124.99 B | -1.4676 | -13.63 | 4.7 M | 43.73 M |
| MCK | Mckesson Corp | 31.3079 | 124.35 B | -0.4907 | -1.54 | 2.34 M | 73.37 M |
| PH | Parker-Hannifin Corp | 28.5491 | 120.81 B | -1.4368 | -4.79 | 2.93 M | 83.55 M |
| BMO | Bank of Montreal | 14.5707 | 120.2 B | -1.1147 | -7.11 | 1.11 M | 16.22 M |
| SYK | Stryker Corp | 30.3903 | 118.92 B | -0.4223 | -1.37 | 3.98 M | 120.96 M |
| BP | BP Plc ADR | 15.4732 | 118.02 B | -0.4893 | -3.07 | 6.78 M | 104.85 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.7148 | 116.64 B | -0.4702 | -5.74 | 19.6 M | 151.23 M |
| COF | Capital One Financial Corp | 10.3491 | 116.46 B | -3.4575 | -25.04 | 24.06 M | 249.04 M |
| CVS | CVS Corp | 19.4659 | 114.88 B | -0.6241 | -3.11 | 11.84 M | 230.46 M |
| BNS | Bank of Nova Scotia | 11.7571 | 112.94 B | -0.8644 | -6.85 | 976.8 K | 11.48 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.3029 | 108.38 B | -0.6854 | -5.28 | 9.7 M | 119.28 M |
| ENB | Enbridge Inc | 6.4193 | 107.23 B | -0.2343 | -3.52 | 670.8 K | 4.31 M |
| CM | Canadian Imperial Bank of Commerce | 7.9695 | 105.36 B | -0.6962 | -8.03 | 816 K | 6.5 M |
| VLO | Valero Energy Corp | 11.4689 | 104.57 B | -0.9366 | -7.55 | 13.82 M | 158.46 M |
| GLW | Corning Inc | 9.7876 | 102.94 B | -0.4561 | -4.45 | 9.7 M | 94.99 M |
| GSK | Glaxosmithkline Plc ADR | 12.7836 | 101.51 B | -0.2297 | -1.77 | 3.08 M | 39.43 M |
| CNQ | Canadian Natural Resources | 5.8188 | 101.24 B | -0.475 | -7.55 | 13.25 M | 77.09 M |
| EQNR | Equinor ASA ADR | 7.2881 | 101.21 B | -0.4756 | -6.13 | 1.33 M | 9.71 M |
| ICE | Intercontinental Exchange | 14.3652 | 99.4 B | -0.413 | -2.79 | 12.9 M | 185.32 M |
| GD | General Dynamics Corp | 30.6077 | 98.11 B | -0.7961 | -2.54 | 3.54 M | 108.46 M |
| MMM | 3M Company | 26.1858 | 96.24 B | -0.9271 | -3.42 | 5.62 M | 147.1 M |
| USB | U.S. Bancorp | 9.6533 | 94.22 B | -1.6109 | -14.3 | 38.98 M | 376.3 M |
| UPS | United Parcel Service | 29.8539 | 93.99 B | -0.8368 | -2.73 | 5.96 M | 177.83 M |
| ING | ING Groep N.V. ADR | 4.2671 | 93.84 B | -0.5094 | -10.66 | 2.4 M | 10.22 M |
| EMR | Emerson Electric Company | 19.8448 | 93.49 B | -0.865 | -4.18 | 5.56 M | 110.36 M |
| ELV | Elevance Health Inc | 32.9063 | 92.88 B | -0.7784 | -2.31 | 4.75 M | 156.35 M |
| TT | Trane Technologies Plc | 7.6566 | 92.82 B | -0.6149 | -7.43 | 9.31 M | 71.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 15.00 | -5.00 | -25 | 101 | 1.51 K | |
| MARI | Marimaca Copper Corp | 5.00 | -1.25 | -20 | 1.78 K | 8.9 K | |
| TECK-B | Teck Resources Limited | 6.825 | -1.1836 | -14.78 | 13.96 M | 95.28 M | |
| ESI | Ensign Energy Services Inc | 3.1326 | -0.4777 | -13.23 | 344.67 K | 1.08 M | |
| FM | First Quantum Minerals Ltd | 7.105 | -1.0177 | -12.53 | 4.98 M | 35.36 M | |
| NOA | North American Construction Group Ltd | 3.6127 | -0.4834 | -11.8 | 3.4 K | 12.28 K | |
| VNP | 5N Plus Inc | 5.50 | -0.71 | -11.43 | 224.8 K | 1.24 M | |
| BIR | Birchcliff Energy Ltd | 3.824 | -0.482 | -11.19 | 903.4 K | 3.45 M | |
| FLNT | Flint Corp | 12.80 | -1.60 | -11.11 | 160 | 2.05 K | |
| PNP | Pinetree Capital Ltd | 262.00 | -32.00 | -10.88 | 1.97 K | 516.14 K | |
| TCW | Trican Well | 5.1175 | -0.5993 | -10.48 | 342.95 K | 1.76 M | |
| MDI | Major Drilling Grp | 4.1504 | -0.4631 | -10.04 | 110.16 K | 457.21 K | |
| AAV | Advantage Oil & Gas Ltd | 3.44 | -0.36 | -9.47 | 586.89 K | 2.02 M | |
| TECK-A | Teck Resources Limited | 9.5255 | -0.9956 | -9.46 | 7.45 K | 70.92 K | |
| OBE | Obsidian Energy Ltd | 88.06 | -8.82 | -9.1 | 1.5 M | 131.71 M | |
| LGO | Largo Resources Ltd | 10.00 | -1.00 | -9.09 | 5.28 K | 52.8 K | |
| PGIC | Premium Global Income Split Corp | 57.134 | -5.4703 | -8.74 | 299 | 17.08 K | |
| PD | Precision Drilling Corp | 90.40 | -8.00 | -8.13 | 7.33 M | 662.25 M | |
| CLS | Celestica Inc Sv | 5.52 | -0.48 | -8 | 602.5 K | 3.33 M | |
| PSI | Pason Systems Inc | 5.2898 | -0.4588 | -7.98 | 45.95 K | 243.08 K | |
| VET | Vermilion Energy Inc | 11.8574 | -1.0231 | -7.94 | 130.3 K | 1.55 M | |
| IGM | Igm Financial Inc | 13.1933 | -1.1253 | -7.86 | 165.67 K | 2.19 M | |
| WJX | Wajax Corp | 4.5096 | -0.3805 | -7.78 | 43.54 K | 196.34 K | |
| SLF | Sun Life Financial Inc | 12.9293 | -1.0787 | -7.7 | 2.42 M | 31.34 M | |
| LUG | Lundin Gold Inc | 4.0846 | -0.3404 | -7.69 | 45 | 183.81 | |
| SU | Suncor Energy Inc | 17.1211 | -1.4218 | -7.67 | 7.4 M | 126.64 M | |
| HBM | Hudbay Minerals Inc | 6.2694 | -0.5048 | -7.45 | 1.11 M | 6.95 M | |
| MFC | Manulife Fin | 9.5431 | -0.7467 | -7.26 | 8.91 M | 85.04 M | |
| GTE | Gran Tierra Energy Inc | 28.80 | -2.20 | -7.1 | 58.37 K | 1.68 M | |
| CFW | Calfrac Well Services Ltd | 221.50 | -16.50 | -6.93 | 6.11 K | 1.35 M | |
| MG | Magna International Inc | 6.2136 | -0.4417 | -6.64 | 1.06 M | 6.56 M | |
| CM | Canadian Imperial Bank of Commerce | 10.9705 | -0.7427 | -6.34 | 3.24 M | 35.49 M | |
| CNQ | Canadian Natural Resources Ltd. | 7.5033 | -0.5053 | -6.31 | 8.22 M | 61.7 M | |
| BTE | Baytex Energy Corp | 9.8311 | -0.6089 | -5.83 | 456.28 K | 4.49 M | |
| LB | Laurentian Bank | 12.1757 | -0.7486 | -5.79 | 81.4 K | 991.13 K | |
| WPRT | Westport Fuel Systems Inc | 60.30 | -3.70 | -5.78 | 4.14 K | 249.58 K | |
| AETR | Aetherion Technologies Inc. | 60.30 | -3.70 | -5.78 | 4.14 K | 249.58 K | |
| NA | National Bank of Canada | 10.8863 | -0.6669 | -5.77 | 1.25 M | 13.6 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.5015 | -0.4547 | -5.72 | 4 K | 30.01 K | |
| CGO | Cogeco Inc Sv | 13.4766 | -0.805 | -5.64 | 7.12 K | 95.95 K | |
| RUS | Russel Metals | 4.6195 | -0.2682 | -5.49 | 364.9 K | 1.69 M | |
| TD | Toronto-Dominion Bank | 12.0628 | -0.6904 | -5.41 | 6.88 M | 83.03 M | |
| PHX | Phx Energy Services Corp | 3.09 | -0.1738 | -5.33 | 7.26 K | 22.42 K | |
| DII-B | Dorel Industries Inc | 6.5121 | -0.365 | -5.31 | 157.59 K | 1.03 M | |
| BCT | Briacell Therapeutics Corp | 43.4545 | -2.4142 | -5.26 | 51 | 2.22 K | |
| ELR | Eastern Platinum Ltd | 5.40 | -0.30 | -5.26 | 2.89 M | 15.61 M | |
| BMO | Bank of Montreal | 17.4343 | -0.9461 | -5.15 | 3.05 M | 53.19 M | |
| X | TMX Group Ltd | 4.1453 | -0.2211 | -5.06 | 1.66 M | 6.9 M | |
| IMO | Imperial Oil | 31.3173 | -1.6696 | -5.06 | 1.94 M | 60.6 M | |
| OVV | Ovintiv Inc | 94.3457 | -5.0241 | -5.06 | 580.46 K | 54.76 M | |
| ATS | Ats Corp | 3.97 | -0.21 | -5.02 | 98.1 K | 389.46 K | |
| GIL | Gildan Activewear Inc | 5.7563 | -0.2992 | -4.94 | 1.59 M | 9.17 M | |
| POW | Power Corp of Canada Sv | 9.2277 | -0.4676 | -4.82 | 865.22 K | 7.98 M | |
| TXP | Touchstone Exploration Inc | 27.0228 | -1.3236 | -4.67 | 136.04 K | 3.68 M | |
| AIM | Aimia Inc | 7.1782 | -0.3431 | -4.56 | 664.3 K | 4.77 M | |
| CNR | Canadian National Railway Co. | 17.8939 | -0.8547 | -4.56 | 1.89 M | 33.82 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.6704 | -0.317 | -4.54 | 6.73 M | 44.91 M | |
| ONEX | Onex Corp | 17.3888 | -0.8125 | -4.46 | 260.96 K | 4.54 M | |
| GWO | Great-West Lifeco Inc | 8.4851 | -0.3949 | -4.45 | 712.75 K | 6.05 M | |
| FRU | Freehold Royalties Ltd | 3.3028 | -0.1408 | -4.09 | 113.56 K | 375.06 K | |
| STC | Sangoma Technologies Corp | 3.36 | -0.14 | -4 | 6 K | 20.16 K | |
| MTL | Mullen Group Ltd | 4.601 | -0.1917 | -4 | 114.7 K | 527.73 K | |
| IAG | IA Financial Corp Inc | 14.2601 | -0.587 | -3.95 | 213.6 K | 3.05 M | |
| BBD-A | Bombardier Inc | 89.00 | -3.50 | -3.78 | 46.98 K | 4.18 M | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 2.41 K | 31.33 K | |
| BNS | Bank of Nova Scotia | 14.5687 | -0.56 | -3.7 | 3.67 M | 53.51 M | |
| MX | Methanex Corp | 8.3592 | -0.3149 | -3.63 | 800.18 K | 6.69 M | |
| RY | Royal Bank of Canada | 21.3716 | -0.7963 | -3.59 | 8.09 M | 172.97 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.7867 | -0.1735 | -3.5 | 20 K | 95.73 K | |
| TAL | Petrotal Corp | 59.50 | -2.1506 | -3.49 | 1.99 K | 118.23 K | |
| NWC | The North West Company Inc | 7.4157 | -0.2671 | -3.48 | 87.59 K | 649.57 K | |
| BNE | Bonterra Energy Corp | 7.7885 | -0.2758 | -3.42 | 92.72 K | 722.14 K | |
| S | Sherritt Intl Rv | 4.1327 | -0.1454 | -3.4 | 6.08 M | 25.11 M | |
| BB | Blackberry Ltd | 80.55 | -2.80 | -3.36 | 2.51 M | 202.09 M | |
| CCO | Cameco Corp | 17.175 | -0.595 | -3.35 | 1.13 M | 19.45 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.979 | -0.1694 | -3.29 | 359.26 K | 1.79 M | |
| CTC-A | Canadian Tire Corporation Limited | 30.6089 | -1.0377 | -3.28 | 121.2 K | 3.71 M | |
| D-UN | Dream Office Real Estate Investment Trust | 11.1727 | -0.3761 | -3.26 | 48.22 K | 538.69 K | |
| ATRL | Atkinsrealis Group Inc | 28.3253 | -0.9472 | -3.24 | 337.68 K | 9.56 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.6215 | -0.2394 | -3.05 | 1.95 K | 14.86 K | |
| BBD-B | Bombardier Inc Series B | 76.7729 | -2.3923 | -3.02 | 182.56 K | 14.02 M | |
| T | Telus Corp | 3.2801 | -0.0991 | -2.93 | 3.24 M | 10.63 M | |
| STN | Stantec Inc | 10.5035 | -0.3149 | -2.91 | 174.88 K | 1.84 M | |
| TRI | Thomson Reuters Corp | 19.998 | -0.5923 | -2.88 | 551.1 K | 11.02 M | |
| CCL-B | CCL Industries Inc | 3.6315 | -0.1043 | -2.79 | 89.22 K | 324.02 K | |
| LGD | Liberty Gold Corp | 9.92 | -0.28 | -2.75 | 54.01 K | 535.78 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4131 | -0.0957 | -2.73 | 17.6 K | 60.07 K | |
| WCN | Waste Connections Inc | 10.3035 | -0.2783 | -2.63 | 84.72 K | 872.91 K | |
| CYB | Cymbria Corp Cl A | 10.40 | -0.28 | -2.62 | 1.09 K | 11.34 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0356 | -0.0805 | -2.58 | 73.03 K | 221.7 K | |
| BCE | BCE Inc | 9.6476 | -0.2506 | -2.53 | 2.11 M | 20.4 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.6237 | -0.1704 | -2.51 | 8.94 K | 59.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.4259 | -0.3546 | -2.4 | 151.3 K | 2.18 M | |
| CFP | Canfor Corp | 5.50 | -0.12 | -2.14 | 357.6 K | 1.97 M | |
| RFA | RFA Financial Inc. | 11.1572 | -0.2429 | -2.13 | 44.08 K | 491.82 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0902 | -0.067 | -2.12 | 200 | 618.04 | |
| MFI | Maple Leaf Foods | 4.879 | -0.1049 | -2.1 | 101.75 K | 496.42 K | |
| EDV | Endeavour Mining Corp | 11.4878 | -0.2461 | -2.1 | 16.4 K | 188.4 K | |
| CGY | Calian Group Ltd | 7.1608 | -0.1482 | -2.03 | 6.76 K | 48.38 K | |
| PWF-PA | Power Financial Corp Pref A | 7.1325 | -0.1456 | -2 | 3.3 K | 23.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 23.90 | 79.59 B | -0.25 | -1.04 | 23.04 K | 550.66 K |
| MBGAF | Mercedes-Benz Group AG | 21.1526 | 43.72 B | -2.085 | -8.97 | 676.6 K | 14.31 M |
| BRDCY | Bridgestone Corporation | 4.188 | 31.99 B | -0.0369 | -0.87 | 2.01 K | 8.4 K |
| LNWO | Light & Wonder, Inc. | 14.60 | 6.21 B | -0.91 | -5.87 | 822.4 K | 12.01 M |
| HOS | Hornbeck Offshore Services, Inc | 7.50 | 1.71 B | -0.86 | -10.29 | 2.84 M | 21.31 M |
| GAMI | GAMCO Investors Inc | 15.3543 | 536.94 M | -0.6185 | -3.87 | 81.15 K | 1.25 M |
| NTPIF | Nam Tai Property Inc. | 4.09 | 262.33 M | -0.35 | -7.88 | 170.18 K | 696.04 K |
| CUBT | Curative Biotechnology Inc | 112.50 | 7.56 M | -37.50 | -25 | 12 | 1.35 K |
| SEII | Sharing Economy International Inc | 2820.0029 | 645.17 K | -180.00 | -6 | 7 | 19.74 K |
| CBDL | CBD Life Sciences Inc | 60000.00 | 611.06 K | -65000.00 | -52 | 487.59 K | 29.26 B |
| ERHE | ERHC Energy Inc | 45.50 | 287.94 K | -0.50 | -1.09 | 770.74 K | 35.07 M |
| DKAM | Drinks Americas Holdings Ltd | 536.25 | 278.3 K | -7.5008 | -1.38 | 10 | 5.36 K |
| REFG | Medical Cannabis Payment Solutions Inc | 100.00 | 182.51 K | -20.00 | -16.67 | 5 | 500 |
| ZVOI | Zovio Inc | 11.65 | 137.92 K | -0.36 | -3 | 190.28 K | 2.22 M |
| MIHL | Montague International Holding Ltd | 185.00 | 12.63 K | -5.0001 | -2.63 | 1 | 185 |
| CDVIQ | Cal Dive International Inc | 7.25 | 9.86 K | -0.72 | -9.03 | 314.15 K | 2.28 M |
| CBRI | CMTSU Liquidation Inc | 3.13 | 8.16 K | -0.16 | -4.86 | 239.47 K | 749.55 K |
| CGIP | Celadon Group Inc | 5.8855 | 5.66 K | -0.4445 | -7.02 | 94.54 K | 556.42 K |
| STTO | SITO Mobile Ltd. | 12.60 | 5.13 K | -0.40 | -3.08 | 184 | 2.32 K |
| CBKCQ | Christopher & Banks Corporation | 3.71 | 3.86 K | -0.316 | -7.85 | 521.41 K | 1.93 M |
| CYRNQ | CYRNQ | 35.40 | 799 | -0.40 | -1.12 | 1.68 K | 59.61 K |
| SPDC | Speed Commerce Inc | 6.88 | 603 | -0.32 | -4.44 | 1.29 K | 8.88 K |
| GFCJ | Guaranty Financial Corporation | 6.75 | 560 | -3.00 | -30.77 | 100 | 675 |
| PRXIQ | Premier Exhibitions Inc | 8.70 | 491 | -0.70 | -7.45 | 11.43 K | 99.47 K |
| PARD | Poniard Pharmaceuticals Inc | 87.20 | 149 | -2.00 | -2.24 | 1.24 K | 107.95 K |
| ESNC | EnSync Inc | 5.70 | 1 | -0.05 | -0.87 | 1.61 K | 9.21 K |
| FRTD | Fortitude Group Inc | 66.8182 | -31.8182 | -32.26 | 165.5 K | 11.06 M | |
| CBGI | The CannaBusiness Group Inc | 1066.6667 | -400.00 | -27.27 | 55 K | 58.67 M | |
| IGNT | Ingen Technologies Inc | 4.10 | -0.90 | -18 | 282 | 1.16 K | |
| GTKP | GateKeeper USA Inc | 4.10 | -0.65 | -13.68 | 28 K | 114.8 K | |
| BAJFF | Camrova Resources Inc | 5.838 | -0.522 | -8.21 | 620 | 3.62 K | |
| SRSCQ | Sears Canada Inc | 7.523 | -0.2056 | -2.66 | 32 K | 240.74 K | |
| ESINQ | ITT Educational Services Inc | 106.87 | -1.80 | -1.66 | 831.97 K | 88.91 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 127.50 | 367.62 K | -20.00 | -13.56 | 225.07 K | 28.7 M |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 770 | 3.7 K | |
| CTEK | CLEANTEK Industries Inc | 6.4706 | -2.3529 | -26.67 | 998 | 6.46 K | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 772 K | 32.31 M | |
| STMP | Stamper Oil & Gas Corp | 261.7729 | -87.2576 | -25 | 6 | 1.57 K | |
| SIEN | Sienna Resources Inc. | 4.00 | -1.00 | -20 | 23 K | 92 K | |
| PUMA | Puma Exploration Inc | 8.00 | -2.00 | -20 | 11.3 K | 90.4 K | |
| KEEK | Personas Social Incorporated | 120.00 | -30.00 | -20 | 2 | 240 | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 3 | 162.92 | |
| PEX | Pacific Ridge Exploration Ltd | 9.00 | -2.00 | -18.18 | 308.5 K | 2.78 M | |
| WEC | Winchester Equity Corporation | 4.20 | -0.60 | -12.5 | 1.74 K | 7.29 K | |
| WPG | West Point Gold Corp. | 3.50 | -0.50 | -12.5 | 1 K | 3.5 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 76 | 2.13 K | |
| VLC | Velocity Minerals Ltd | 6.20 | -0.80 | -11.43 | 250 | 1.55 K | |
| CTM | Canterra Minerals Corporation | 8.00 | -1.00 | -11.11 | 3.14 K | 25.09 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 2.64 K | 8.44 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | -0.40 | -11.11 | 775 | 2.48 K | |
| HAN | Hannan Metals Ltd | 3.60 | -0.40 | -10 | 545 | 1.96 K | |
| KIP | Kiplin Metals Inc | 364.50 | -40.50 | -10 | 109.05 K | 39.75 M | |
| SILV | Silver Valley Metals Corp. | 8.775 | -0.945 | -9.72 | 49.5 K | 434.36 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 40 K | 250 K | |
| NVT | Nortec Minerals Corp | 6.00 | -0.60 | -9.09 | 753 | 4.52 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -4.1667 | -8.7 | 33 | 1.44 K | |
| ENA | Enablence Technologies Inc | 840.00 | -72.00 | -7.89 | 9 | 7.56 K | |
| SA-H | Southern Arc Minerals Inc | 3.60 | -0.30 | -7.69 | 1.04 K | 3.74 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.44 K | 23.04 K | |
| SKP | StrikePoint Gold Inc | 18.00 | -1.00 | -5.26 | 1.94 K | 34.92 K | |
| FMM | Full Metal Minerals Ltd | 3.6849 | -0.1991 | -5.13 | 2.11 K | 7.77 K | |
| BKM | Pacific Booker Minerals Inc | 5.50 | -0.26 | -4.51 | 840 | 4.62 K | |
| OYL | CGX Energy Inc | 10.90 | -0.50 | -4.39 | 55.8 K | 608.27 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 134 K | 589.6 K | |
| SGQ | SouthGobi Resources Ltd | 10.60 | -0.40 | -3.64 | 4.3 K | 45.58 K | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | -0.2331 | -3.57 | 2.4 K | 15.12 K | |
| SLG | PetroTal Corp | 11.0258 | -0.3985 | -3.49 | 198.7 K | 2.19 M | |
| RET-A | Reitmans (Canada) Limited | 6.774 | -0.2441 | -3.48 | 145.18 K | 983.44 K | |
| MET | Metalore Resources Limited | 6.0643 | -0.2021 | -3.23 | 500 | 3.03 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 39 | 28.25 K | |
| WINS | Winshear Gold Corp | 12.5801 | -0.37 | -2.86 | 400 | 5.03 K | |
| AVCR | Avricore Health Inc | 14.40 | -0.40 | -2.7 | 3.67 K | 52.83 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.20 | -2.7 | 110 | 792 | |
| POND | Pond Technologies Holdings Inc | 7.1528 | -0.1389 | -1.9 | 9.05 K | 64.73 K |