Loser Valuations for 12 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 12 June 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 | 62.18 B | -0.1338 | -3.56 | 303.2 K | 1.1 M |
| IMO | Imperial Oil Ltd | 29.8544 | 59.8 B | -0.7738 | -2.53 | 326.9 K | 9.76 M |
| SEB | Seaboard Corporation | 1183.9022 | 3.59 B | -29.0172 | -2.39 | 1.3 K | 1.54 M |
| NG | Novagold Resources Inc | 4.1858 | 2.65 B | -0.0904 | -2.11 | 1.79 M | 7.49 M |
| NOG | Northern Oil and Gas | 63.9489 | 2.59 B | -3.5617 | -5.28 | 27.79 K | 1.78 M |
| REPX | Riley Exploration Permian Inc | 66.5473 | 947.46 M | -3.7492 | -5.33 | 3.6 K | 239.7 K |
| JOB | General Employment Enterprises | 4.701 | 725.05 M | -0.099 | -2.06 | 3.51 K | 16.5 K |
| OBE | Obsidian Energy Ltd | 61.0773 | 623.74 M | -0.9181 | -1.48 | 326.91 K | 19.97 M |
| THM | International Tower Hill Mines Ltd | 3.334 | 413.24 M | -0.1045 | -3.04 | 61.9 K | 206.36 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4395 | 380.82 M | -0.0917 | -2.6 | 76.1 K | 261.75 K |
| NAK | Northern Dynasty Minerals | 7.8566 | 353.85 M | -0.3734 | -4.54 | 296.64 K | 2.33 M |
| IDR | Idaho Strategic Resources | 3.22 | 319.85 M | -0.70 | -17.86 | 500 | 1.61 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9436 | 272.35 M | -0.1039 | -2.06 | 42.8 K | 211.59 K |
| ACU | Acme United Corp | 5.4321 | 269.13 M | -0.0353 | -0.65 | 300 | 1.63 K |
| BKTI | Bk Technologies Inc | 6.3784 | 261.75 M | -0.1196 | -1.84 | 3.3 K | 21.07 K |
| GENC | Gencor Industries IN | 4.9733 | 254.9 M | -0.0934 | -1.84 | 750 | 3.73 K |
| USBC | USBC, Inc. | 540.00 | 151.77 M | -60.00 | -10 | 1 | 540 |
| ARMP | Armata Pharmaceuticals Inc | 2170.00 | 144.64 M | -140.00 | -6.06 | 13 | 28.21 K |
| ESP | Espey Mfg. & Electronics | 6.6796 | 144.45 M | -0.1068 | -1.57 | 2.1 K | 14.03 K |
| PLG | Platinum Group Metals Ltd | 111.00 | 136.84 M | -2.00 | -1.77 | 1.62 K | 179.6 K |
| LODE | Comstock Mining Inc | 550.00 | 127.01 M | -20.00 | -3.51 | 108 | 59.4 K |
| BCV | Bancroft Convertible Fund | 4.3439 | 121.05 M | -0.0331 | -0.76 | 4.9 K | 21.29 K |
| STXS | Stereotaxis Inc | 42.0422 | 90.18 M | -0.8446 | -1.97 | 10.18 K | 427.95 K |
| CEV | Eaton Vance California Muni Income Trust | 4.1996 | 76.24 M | -0.0289 | -0.68 | 13.03 K | 54.72 K |
| CVU | CPI Aerostructures | 7.15 | 61.35 M | -0.10 | -1.38 | 3.3 K | 23.6 K |
| WYY | Widepoint Corp | 5.821 | 60.29 M | -0.079 | -1.34 | 891 | 5.19 K |
| DIT | Amcon Distributing Company | 31.3108 | 58.48 M | -1.002 | -3.1 | 1.7 K | 53.23 K |
| IBIO | Ibio Inc | 1750.00 | 52.9 M | -350.00 | -16.67 | 9 | 15.75 K |
| WWR | Westwater Resources | 9960.00 | 51.65 M | -120.00 | -1.19 | 111 | 1.11 M |
| COHN | Cohen & CO Inc | 28.0661 | 35.52 M | -0.3118 | -1.1 | 1.51 K | 42.44 K |
| AGIG | AGIG | 247.1749 | 35.41 M | -8.6081 | -3.37 | 594 | 146.82 K |
| CKX | Ckx Lands | 10.7377 | 32.42 M | -0.155 | -1.42 | 400 | 4.3 K |
| CPHI | China Pharma Holdings | 146.00 | 23.36 M | -2.00 | -1.35 | 66 | 9.64 K |
| CVM | Cel-Sci Corp | 3300.00 | 23.04 M | -225.00 | -6.38 | 183 | 603.9 K |
| MXC | Mexco Energy Corp | 14.6528 | 22.1 M | -0.533 | -3.51 | 6.2 K | 90.85 K |
| UUU | Universal Security Instruments | 4.4459 | 16.02 M | -0.3452 | -7.21 | 900 | 4 K |
| BRN | Barnwell Industries | 4.1825 | 12.2 M | -0.1945 | -4.44 | 7.94 K | 33.2 K |
| CVR | Chicago Rivet & Machine Company | 7.9187 | 9.24 M | -0.2619 | -3.2 | 300 | 2.38 K |
| TOVX | Theriva Biologics Inc | 4200.00 | 7.38 M | -175.00 | -4 | 5 | 21 K |
| INUV | Inuvo Inc | 32.00 | 6.51 M | -5.00 | -13.51 | 6.33 K | 202.53 K |
| OPTT | Ocean Power Tech Inc | 1380.00 | 5.15 M | -18.00 | -1.29 | 19.28 K | 26.61 M |
| DSS | Document Security Systems | 4050.7197 | 4.5 M | -83.0918 | -2.01 | 7 | 28.36 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.50 | -1.75 | -33.33 | 65 | 227.5 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 72.04 | 605.06 B | -0.64 | -0.88 | 224.6 K | 16.18 M |
| SI | Silver | 14.875 | 1.07 B | -0.618 | -3.99 | 29.16 K | 433.75 K |
| ZL | Soybean Oil | 37.50 | -1.04 | -2.7 | 15.27 K | 572.55 K | |
| CC | Cocoa | 2761.00 | -52.00 | -1.85 | 3.79 K | 10.46 M | |
| KC | Coffee | 129.55 | -2.05 | -1.56 | 11.27 K | 1.46 M | |
| BZ | Brent Crude | 70.92 | -0.87 | -1.21 | 74.56 K | 5.29 M | |
| CL | Crude Oil | 72.04 | -0.64 | -0.88 | 224.6 K | 16.18 M | |
| CB | Cash-settled Butter | 123.00 | -0.75 | -0.61 | 59 | 7.26 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3361.4199 | 5.75 T | -38.46 | -1.13 | 14.89 M | 50.06 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.1041 | 5.17 T | -0.0892 | -2.13 | 563.09 M | 2.31 B |
| GOOGL | Alphabet Inc Class A | 10.5445 | 3.61 T | -0.1032 | -0.97 | 116.62 M | 1.23 B |
| GOOG | Alphabet Inc Class C | 10.4951 | 3.57 T | -0.1028 | -0.97 | 117.17 M | 1.23 B |
| AMZN | Amazon.com Inc | 4.204 | 2.88 T | -0.0805 | -1.88 | 124.46 M | 523.23 M |
| MU | Micron Technology | 5.3348 | 917.92 B | -0.1171 | -2.15 | 18.81 M | 100.36 M |
| AMD | Advanced Micro Devices | 4.47 | 906.8 B | -0.23 | -4.89 | 39.94 M | 178.53 M |
| CSCO | Cisco Systems Inc | 12.8141 | 397.26 B | -0.1223 | -0.95 | 41.37 M | 530.06 M |
| LIN | Linde Plc | 54.4335 | 241.73 B | -0.8521 | -1.54 | 1.64 M | 89.52 M |
| KLAC | K L A-Tencor Corp | 14.4793 | 209.79 B | -0.2798 | -1.9 | 5.03 M | 72.88 M |
| ADI | Analog Devices | 17.2638 | 198.23 B | -0.2311 | -1.32 | 4.75 M | 82.03 M |
| MRVL | Marvell Technology Inc | 10.5027 | 151.88 B | -0.1533 | -1.44 | 9.84 M | 103.37 M |
| STX | Seagate Technology | 4.93 | 126.65 B | -0.0568 | -1.14 | 7.35 M | 36.23 M |
| WDC | Western Digital Cp | 15.1099 | 117.28 B | -0.1803 | -1.18 | 4.1 M | 61.99 M |
| EQIX | Equinix Inc | 52.9215 | 105.73 B | -1.1013 | -2.04 | 917.3 K | 48.54 M |
| ADBE | Adobe Systems Inc | 30.15 | 92.47 B | -0.25 | -0.82 | 5.48 M | 165.18 M |
| CDNS | Cadence Design Systems, Inc. | 6.31 | 90.34 B | -0.04 | -0.63 | 2.14 M | 13.49 M |
| CMCSA | Comcast Corporation | 4.5941 | 88.85 B | -0.0511 | -1.1 | 36.42 M | 167.33 M |
| SNPS | Synopsys Inc | 19.72 | 88.56 B | -0.11 | -0.55 | 906.98 K | 17.89 M |
| NTES | Netease Inc ADR | 5.5499 | 78.2 B | -0.1413 | -2.48 | 13.27 M | 73.67 M |
| HON | Honeywell International Inc. Common Stock | 21.9863 | 72.15 B | -0.236 | -1.06 | 4.92 M | 108.21 M |
| MPWR | Monolithic Power Sys | 19.0962 | 72.11 B | -0.3503 | -1.8 | 351 K | 6.7 M |
| NDAQ | Nasdaq Inc | 5.7024 | 61.31 B | -0.0655 | -1.14 | 4.23 M | 24.13 M |
| PCAR | Paccar Inc | 12.6434 | 56.93 B | -0.2204 | -1.71 | 5.76 M | 72.85 M |
| GRMN | Garmin Ltd | 13.0665 | 56.64 B | -0.1766 | -1.33 | 1.46 M | 19.03 M |
| ADSK | Autodesk Inc | 22.24 | 54.34 B | -0.16 | -0.71 | 2.09 M | 46.49 M |
| MSTR | Strategy | 4.88 | 51.79 B | -0.043 | -0.87 | 331.54 K | 1.62 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9082 | 51.73 B | -0.0771 | -1.55 | 2.74 M | 13.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.7647 | 49.07 B | -0.3036 | -1.44 | 3.88 M | 80.62 M |
| ROP | Roper Industries | 42.5946 | 47.31 B | -0.8325 | -1.92 | 841.48 K | 35.84 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.8855 | 47.17 B | -0.3374 | -1.76 | 312.9 K | 5.91 M |
| TER | Teradyne Inc | 6.4868 | 41.49 B | -0.138 | -2.08 | 4.8 M | 31.16 M |
| PAYX | Paychex Inc | 15.6968 | 41.07 B | -0.427 | -2.65 | 5.55 M | 87.14 M |
| UAL | United Airlines Holdings Inc | 3.83 | 38.46 B | -0.29 | -7.04 | 17.46 M | 66.87 M |
| ACGL | Arch Capital Grp Ltd | 6.1692 | 35.54 B | -0.0581 | -0.93 | 1.6 M | 9.89 M |
| ODFL | Old Dominion Freight Line Inc | 4.4029 | 35.13 B | -0.0921 | -2.05 | 2.58 M | 11.35 M |
| ERIC | Ericsson ADR | 5.6365 | 34.45 B | -0.0353 | -0.62 | 5.06 M | 28.54 M |
| ESLT | Elbit Systems Ltd | 45.1389 | 34 B | -0.262 | -0.58 | 3.4 K | 153.47 K |
| STLD | Steel Dynamics Inc | 11.0389 | 33.99 B | -0.0683 | -0.61 | 13.23 M | 146.03 M |
| MCHP | Microchip Technology | 7.2434 | 33.74 B | -0.1274 | -1.73 | 6.09 M | 44.11 M |
| ILMN | Illumina Inc | 37.0428 | 32.2 B | -1.4105 | -3.67 | 2.1 M | 77.74 M |
| WTW | Weight Watchers International, Inc | 51.5214 | 30.82 B | -0.3183 | -0.61 | 150.92 K | 7.78 M |
| FLEX | Flextronics Intl Ltd | 3.2004 | 29.17 B | -0.1601 | -4.76 | 4.89 M | 15.67 M |
| CINF | Cincinnati Financial | 13.2723 | 29.13 B | -0.089 | -0.67 | 709.8 K | 9.42 M |
| ON | On Semiconductor | 6.86 | 28.66 B | -0.08 | -1.15 | 4.9 M | 33.59 M |
| TCOM | Trip.com Group Ltd ADR | 11.0811 | 27.46 B | -0.4255 | -3.7 | 7.32 M | 81.12 M |
| BIDU | Baidu Inc ADR | 28.90 | 27.15 B | -1.169 | -3.89 | 22.42 M | 647.82 M |
| FCNCA | First Citizens Bancs | 130.2525 | 25.73 B | -1.4364 | -1.09 | 10.3 K | 1.34 M |
| AXON | Axon Enterprise Inc | 4.46 | 25.69 B | -0.05 | -1.11 | 156.8 K | 699.33 K |
| EXPD | Expeditors Intl | 27.751 | 25.12 B | -0.8345 | -2.92 | 2 M | 55.54 M |
| PFG | Principal Financial Group Inc | 11.957 | 24.36 B | -0.2518 | -2.06 | 4.42 M | 52.9 M |
| VTRS | Viatris Inc | 11.0388 | 24.19 B | -0.1378 | -1.23 | 5.95 M | 65.68 M |
| TROW | T Rowe Price Group | 24.6607 | 23.61 B | -0.1314 | -0.53 | 1.9 M | 46.88 M |
| RGLD | Royal Gold Inc | 35.0279 | 22.72 B | -1.0515 | -2.91 | 473.7 K | 16.59 M |
| JBHT | J B Hunt Transport | 27.0916 | 21.22 B | -0.3801 | -1.38 | 1.71 M | 46.29 M |
| SWKS | Skyworks Solutions | 8.1015 | 20.61 B | -0.1895 | -2.29 | 3.74 M | 30.27 M |
| WWD | Woodward Inc | 19.1303 | 19.99 B | -0.1863 | -0.96 | 434.55 K | 8.31 M |
| NDSN | Nordson Corp | 16.9263 | 18.34 B | -0.2589 | -1.51 | 538.6 K | 9.12 M |
| FFIV | F5 Networks Inc | 35.12 | 18.18 B | -0.34 | -0.96 | 1.88 M | 66 M |
| EWBC | East West Bancorp | 5.6925 | 17.91 B | -0.0722 | -1.25 | 596.07 K | 3.39 M |
| HAS | Hasbro Inc | 14.6602 | 17.35 B | -0.5492 | -3.61 | 3.27 M | 47.98 M |
| LAMR | Lamar Advertis A | 9.9412 | 16.51 B | -0.2294 | -2.26 | 1.39 M | 13.84 M |
| PAAS | Pan Amer Silver Corp | 16.9402 | 16.22 B | -0.4381 | -2.52 | 830.7 K | 14.07 M |
| NWS | News Cp Cl B | 10.2982 | 16.1 B | -0.0878 | -0.85 | 2.62 M | 26.96 M |
| APA | Apa Corp | 61.2619 | 15.89 B | -0.8295 | -1.34 | 2.65 M | 162.31 M |
| LECO | Lincoln Elec Hld | 15.1345 | 15.6 B | -0.374 | -2.41 | 1 M | 15.17 M |
| CHRW | C.H. Robinson Ww | 36.0197 | 15.51 B | -0.962 | -2.6 | 1.87 M | 67.18 M |
| LOGI | Logitech Int S.A. | 10.161 | 14.21 B | -0.0555 | -0.54 | 846.78 K | 8.6 M |
| COKE | Coca Cola Bot Cons | 4.7605 | 14.1 B | -0.0254 | -0.53 | 93.55 K | 445.34 K |
| TRMB | Trimble Navigation | 11.17 | 12.95 B | -0.155 | -1.37 | 1.29 M | 14.44 M |
| ALGN | Align Technology | 10.98 | 12.13 B | -0.16 | -1.44 | 258.38 K | 2.84 M |
| FDS | FactSet Research Systems Inc | 42.0857 | 11.81 B | -0.9698 | -2.25 | 727.7 K | 30.63 M |
| SMTC | Semtech Corp | 16.84 | 11.69 B | -0.09 | -0.53 | 585.26 K | 9.86 M |
| TECH | Bio-Techne Cp | 13.2456 | 11.43 B | -0.1286 | -0.96 | 447.49 K | 5.93 M |
| ENSG | The Ensign Group IN | 3.1675 | 10.86 B | -0.0161 | -0.51 | 139.91 K | 443.16 K |
| PODD | Insulet Corp | 6.66 | 10.41 B | -0.05 | -0.75 | 238.35 K | 1.59 M |
| TGTX | Tg Therapeuticscmn | 112.50 | 10.07 B | -28.125 | -20 | 9 | 1.01 K |
| BPOP | Popular Inc | 19.4058 | 10.06 B | -0.7493 | -3.72 | 186.04 K | 3.61 M |
| TTEK | Tetra Tech Inc | 5.182 | 9.63 B | -0.0309 | -0.59 | 2.72 M | 14.11 M |
| ONB | Old National Bncp | 6.667 | 9.55 B | -0.1908 | -2.78 | 405.9 K | 2.71 M |
| MTCH | Match Group Inc | 4.3319 | 9.47 B | -0.037 | -0.85 | 10.12 M | 43.85 M |
| AMKR | Amkor Technology | 4.5285 | 9.44 B | -0.093 | -2.01 | 3.16 M | 14.31 M |
| STRL | Sterling Constructio | 15.02 | 9.27 B | -0.39 | -2.53 | 195.23 K | 2.93 M |
| TTMI | TTM Technologies | 9.10 | 8.29 B | -0.11 | -1.19 | 67.02 K | 609.92 K |
| DSGX | Descartes Sys Group | 3.99 | 8.21 B | -0.12 | -2.92 | 5.84 K | 23.3 K |
| FCFS | First Cash Fin Svcs | 14.0979 | 7.89 B | -0.6975 | -4.71 | 235.88 K | 3.33 M |
| FORM | Formfactor Inc | 21.14 | 7.51 B | -0.37 | -1.72 | 438.62 K | 9.27 M |
| SLAB | Silicon Labs Inc | 37.86 | 7.39 B | -0.41 | -1.07 | 652.11 K | 24.69 M |
| CROX | Crocs Inc | 3.95 | 7.32 B | -0.30 | -7.06 | 4.13 M | 16.33 M |
| AVT | Avnet Inc | 16.6029 | 7.14 B | -0.5963 | -3.47 | 1.11 M | 18.43 M |
| RUSHB | Rush Entpr Cl B | 4.0233 | 7.04 B | -0.0715 | -1.75 | 37.34 K | 150.25 K |
| ARWR | Arrowhead Pharma | 4.995 | 6.97 B | -0.205 | -3.94 | 18.12 K | 90.53 K |
| CVLT | Commvault Systems | 16.34 | 6.82 B | -0.40 | -2.39 | 1.07 M | 17.4 M |
| PPC | Pilgrim's Pride | 3.8164 | 6.72 B | -0.1152 | -2.93 | 272.53 K | 1.04 M |
| UBSI | United Bkshs Inc | 10.8529 | 6.56 B | -0.1982 | -1.79 | 126.3 K | 1.37 M |
| GBCI | Glacier Bancorp Inc | 8.8883 | 6.31 B | -0.1831 | -2.02 | 372.4 K | 3.31 M |
| WFRD | Weatherford International Plc | 22.0298 | 6.28 B | -0.7683 | -3.37 | 10.58 M | 233.07 M |
| ACIW | Aci Worldwide Inc | 4.9967 | 6.24 B | -0.0466 | -0.92 | 283.23 K | 1.42 M |
| MIDD | Middleby Corp | 16.37 | 6.15 B | -0.14 | -0.85 | 360.82 K | 5.91 M |
| SIGI | Selective Ins Group | 9.6224 | 6.14 B | -0.1449 | -1.48 | 153.66 K | 1.48 M |
| OTEX | Open Text Cp | 6.8751 | 6.06 B | -0.104 | -1.49 | 1.17 M | 8.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3902 | 2.14 T | -0.3119 | -4.65 | 23.99 M | 153.27 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90870.00 | 1.26 T | -979.00 | -1.07 | 456 | 41.44 M |
| V | Visa Inc | 14.2713 | 795.36 B | -0.5234 | -3.54 | 80.98 M | 1.16 B |
| MA | Mastercard Inc | 15.3129 | 575.61 B | -0.2649 | -1.7 | 25.41 M | 389.06 M |
| PM | Philip Morris International Inc | 19.6712 | 306.03 B | -0.1628 | -0.82 | 7.67 M | 150.84 M |
| RY | Royal Bank of Canada | 21.274 | 281.79 B | -0.3221 | -1.49 | 782.5 K | 16.65 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.41 | 277.29 B | -1.01 | -1.82 | 1.29 M | 70.07 M |
| SAP | SAP Ag ADR | 31.0634 | 270.2 B | -0.5316 | -1.68 | 1.93 M | 59.93 M |
| IBM | International Business Machines | 58.6678 | 234.6 B | -0.6452 | -1.09 | 7.58 M | 444.96 M |
| BML-PJ | Bank of America Corporation | 6.5083 | 228.74 B | -0.5059 | -7.21 | 132 K | 859.12 K |
| AXP | American Express Company | 19.6557 | 216.66 B | -0.3672 | -1.83 | 14.8 M | 290.85 M |
| BHP | BHP Billiton Ltd ADR | 21.8273 | 208.55 B | -0.5981 | -2.67 | 8.35 M | 182.36 M |
| DIS | Walt Disney Company | 21.0827 | 206.6 B | -0.143 | -0.67 | 7.33 M | 154.59 M |
| TD | Toronto Dominion Bank | 12.6256 | 202.95 B | -0.1349 | -1.06 | 2.02 M | 25.44 M |
| APH | Amphenol Corp | 3.7157 | 195.84 B | -0.0547 | -1.45 | 6.39 M | 23.74 M |
| TTE | Totalenergies Se ADR | 13.459 | 193.12 B | -0.2964 | -2.15 | 1.51 M | 20.28 M |
| BLK | Blackrock Inc | 115.2722 | 189.37 B | -3.9434 | -3.31 | 1.6 M | 184.77 M |
| DE | Deere & Company | 32.2784 | 186.51 B | -0.2235 | -0.69 | 3.59 M | 115.79 M |
| COP | ConocoPhillips | 18.9601 | 165.62 B | -0.5042 | -2.59 | 26.89 M | 509.88 M |
| DHR | Danaher Corp | 12.5552 | 165.42 B | -0.094 | -0.74 | 4.33 M | 54.42 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.2366 | 155.24 B | -0.2133 | -4.79 | 137.2 K | 581.26 K |
| BX | Blackstone Inc | 4.7905 | 151.73 B | -0.0537 | -1.11 | 2.43 M | 11.63 M |
| SCCO | Southern Copper Corp | 12.1828 | 147.29 B | -0.3317 | -2.65 | 3.34 M | 40.63 M |
| UL | Unilever Plc ADR | 15.9895 | 141.65 B | -0.348 | -2.13 | 1.09 M | 17.51 M |
| CB | Chubb Ltd | 27.4466 | 141.5 B | -0.3478 | -1.25 | 971.61 K | 26.67 M |
| RIO | Rio Tinto Plc ADR | 16.2679 | 138.2 B | -0.6414 | -3.79 | 3.68 M | 59.9 M |
| PGR | Progressive Corp | 8.9378 | 135.3 B | -0.2532 | -2.75 | 6.14 M | 54.86 M |
| HDB | Hdfc Bank Ltd ADR | 4.1007 | 133.85 B | -0.1011 | -2.41 | 5.56 M | 22.81 M |
| BTI | British American Tobacco Industries ADR | 10.3722 | 131.17 B | -0.0645 | -0.62 | 228.6 K | 2.37 M |
| LOW | Lowe's Companies | 14.6237 | 129.94 B | -0.0737 | -0.5 | 11.53 M | 168.64 M |
| MO | Altria Group | 6.5653 | 128.73 B | -0.0829 | -1.25 | 19.46 M | 127.79 M |
| BMY | Bristol-Myers Squibb Company | 10.785 | 128.59 B | -0.1035 | -0.95 | 10.69 M | 115.24 M |
| IBN | Icici Bank Ltd ADR | 4.6753 | 124.73 B | -0.1112 | -2.32 | 8.55 M | 39.97 M |
| NEM | Newmont Mining Corp | 29.9693 | 123.11 B | -0.9824 | -3.17 | 6.27 M | 187.97 M |
| BMO | Bank of Montreal | 19.5277 | 120.84 B | -0.1054 | -0.54 | 349.2 K | 6.82 M |
| COF | Capital One Financial Corp | 18.5585 | 118.57 B | -0.5039 | -2.64 | 8.25 M | 153.09 M |
| BP | BP Plc ADR | 20.729 | 116.57 B | -0.4089 | -1.93 | 4.97 M | 103.03 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.5431 | 114.84 B | -0.2879 | -2.66 | 14.49 M | 152.73 M |
| BNS | Bank of Nova Scotia | 16.3256 | 113.74 B | -0.1075 | -0.65 | 510.9 K | 8.34 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.0619 | 107.49 B | -0.4827 | -2.75 | 7.41 M | 126.48 M |
| ENB | Enbridge Inc | 7.8324 | 106.78 B | -0.057 | -0.72 | 690.2 K | 5.41 M |
| CM | Canadian Imperial Bank of Commerce | 9.5705 | 105.81 B | -0.1462 | -1.5 | 598 K | 5.72 M |
| CNQ | Canadian Natural Resources | 7.7342 | 100.79 B | -0.2619 | -3.28 | 9.79 M | 75.72 M |
| EQNR | Equinor ASA ADR | 9.8494 | 97.82 B | -0.0673 | -0.68 | 1.75 M | 17.28 M |
| UPS | United Parcel Service | 28.6227 | 95.75 B | -0.7081 | -2.41 | 5.61 M | 160.47 M |
| AEM | Agnico-Eagle Mines Ltd | 41.4413 | 94.01 B | -1.9533 | -4.5 | 2.8 M | 116.19 M |
| PNC | PNC Bank | 25.9646 | 92.05 B | -0.6846 | -2.57 | 6.18 M | 160.44 M |
| FCX | Freeport-Mcmoran Inc | 20.9856 | 89.21 B | -0.685 | -3.16 | 34.35 M | 720.8 M |
| MCO | Moody's Corp | 23.2193 | 88.79 B | -0.2294 | -0.98 | 1.83 M | 42.59 M |
| MSI | Motorola Solutions | 21.2118 | 88.49 B | -0.4413 | -2.04 | 3.48 M | 73.77 M |
| WMB | Williams Companies | 6.2716 | 86.16 B | -0.1196 | -1.87 | 5.03 M | 31.52 M |
| NGG | National Grid Transco Plc ADR | 15.5702 | 83.71 B | -0.2384 | -1.51 | 237.34 K | 3.7 M |
| TRV | The Travelers Companies Inc | 29.2729 | 81.85 B | -0.2507 | -0.85 | 3.67 M | 107.4 M |
| E | Eni S.P.A. ADR | 17.9563 | 79.58 B | -0.4404 | -2.39 | 363 K | 6.52 M |
| SU | Suncor Energy Inc | 20.7467 | 79.4 B | -0.4391 | -2.07 | 6.86 M | 142.27 M |
| BCS | Barclays Plc ADR | 11.1318 | 76.95 B | -0.3639 | -3.17 | 3.86 M | 42.97 M |
| FDX | Fedex Corp | 44.6217 | 75.56 B | -1.4521 | -3.15 | 3.84 M | 171.54 M |
| SLB | Schlumberger N.V. | 40.5737 | 75.22 B | -1.2858 | -3.07 | 11.04 M | 447.9 M |
| MFC | Manulife Financial Corp | 10.8116 | 73.48 B | -0.2973 | -2.68 | 1.68 M | 18.13 M |
| AJG | Arthur J. Gallagher & Company | 13.5923 | 72.31 B | -0.1667 | -1.21 | 423.1 K | 5.75 M |
| APD | Air Products and Chemicals | 49.5412 | 70.19 B | -0.4591 | -0.92 | 1.67 M | 82.93 M |
| TDG | Transdigm Group Inc | 13.6441 | 69.64 B | -0.1049 | -0.76 | 472.8 K | 6.45 M |
| DB | Deutsche Bank Ag | 39.1586 | 69.2 B | -0.5544 | -1.4 | 947.5 K | 37.1 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.4422 | 66.58 B | -0.111 | -1.3 | 23.17 K | 195.64 K |
| MET | Metlife Inc | 20.7345 | 64.97 B | -0.6271 | -2.94 | 6.12 M | 126.94 M |
| CMI | Cummins Inc | 24.0395 | 63.77 B | -0.5216 | -2.12 | 1.5 M | 36.15 M |
| TEL | TE Connectivity Ltd | 14.5093 | 63.08 B | -0.1315 | -0.9 | 1.61 M | 23.41 M |
| AFL | Aflac Inc | 10.9275 | 63 B | -0.333 | -2.96 | 7.54 M | 82.35 M |
| WPM | Wheaton Precious Metals | 8.296 | 61.58 B | -0.1734 | -2.05 | 4.16 M | 34.52 M |
| DAL | Delta Air Lines Inc | 5.5154 | 60.08 B | -0.2413 | -4.19 | 11.72 M | 64.65 M |
| NUE | Nucor Corp | 30.0906 | 59.3 B | -0.9313 | -3 | 4.13 M | 124.39 M |
| OXY | Occidental Petroleum Corp | 41.5416 | 57.22 B | -0.9998 | -2.35 | 5.54 M | 229.95 M |
| DEO | Diageo Plc ADR | 34.5057 | 55.77 B | -0.308 | -0.88 | 650.1 K | 22.43 M |
| OKE | Oneok Inc | 6.2427 | 55.59 B | -0.0707 | -1.12 | 1.45 M | 9.03 M |
| WAB | Wabtec Corp | 16.609 | 51.04 B | -0.3303 | -1.95 | 1.44 M | 24 M |
| A | Agilent Technologies | 12.2531 | 49.89 B | -0.2279 | -1.83 | 3.67 M | 45.01 M |
| MT | Arcelormittal ADR | 59.1773 | 49.76 B | -2.3611 | -3.84 | 2.33 M | 138.15 M |
| DVN | Devon Energy Corp | 41.5427 | 49.44 B | -0.4184 | -1 | 2.72 M | 112.81 M |
| VALE | Vale S.A. ADR | 7.3902 | 49.28 B | -0.2836 | -3.7 | 32.39 M | 239.38 M |
| HEI | Heico Corp | 6.8795 | 48.82 B | -0.3573 | -4.94 | 1.46 M | 10.06 M |
| TRI | Thomson Reuters Corp | 19.3166 | 48.48 B | -0.345 | -1.75 | 301.32 K | 5.82 M |
| FNV | Franco Nev Corp | 22.2998 | 47.97 B | -0.767 | -3.33 | 10.1 K | 225.23 K |
| AU | Anglogold Ashanti Ltd ADR | 29.8875 | 46.53 B | -1.1564 | -3.73 | 2.78 M | 83.02 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.4939 | 46.53 B | -0.4333 | -1.61 | 200 | 5.3 K |
| SPG-PJ | Simon Property Group Inc | 21.4844 | 45.49 B | -0.423 | -1.93 | 100 | 2.15 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.0427 | 45.15 B | -0.1533 | -0.66 | 492.2 K | 11.34 M |
| AMP | Ameriprise Financial Services | 17.0673 | 45.15 B | -0.9615 | -5.33 | 34.68 M | 591.86 M |
| HMC | Honda Motor Company ADR | 15.6959 | 43.28 B | -0.2501 | -1.57 | 656.6 K | 10.31 M |
| WDS | Woodside Energy Group Ltd | 18.0165 | 42.37 B | -0.0953 | -0.53 | 3.97 K | 71.53 K |
| PRU | Prudential Financial Inc | 19.6488 | 42.2 B | -0.6082 | -3 | 5.74 M | 112.71 M |
| CIEN | Ciena Corp | 10.19 | 41.98 B | -0.25 | -2.39 | 3.9 M | 39.77 M |
| STM | Stmicroelectronics N.V. ADR | 5.5741 | 41.36 B | -0.0412 | -0.73 | 1.89 M | 10.53 M |
| KR | Kroger Company | 6.6375 | 41.04 B | -0.0397 | -0.59 | 12.85 M | 85.26 M |
| SLF | Sun Life Financial Inc | 13.7495 | 40.97 B | -0.1367 | -0.98 | 577.3 K | 7.94 M |
| EL | Estee Lauder Companies | 13.7664 | 40.7 B | -0.0893 | -0.64 | 1.87 M | 25.81 M |
| KB | KB Financial Group Inc ADR | 19.6376 | 39.84 B | -0.0989 | -0.5 | 222.13 K | 4.36 M |
| PEG | Public Service Enterprise Group Inc | 17.3372 | 37.03 B | -0.1225 | -0.7 | 3.38 M | 58.57 M |
| HIG | Hartford Financial Services Group | 9.3712 | 36.68 B | -0.8177 | -8.03 | 20.4 M | 191.14 M |
| HEI-A | HEICO Corporation | 5.3339 | 36.45 B | -0.2773 | -4.94 | 159.52 K | 850.87 K |
| ADM | Archer Daniels Midland | 18.3447 | 33.75 B | -0.1662 | -0.9 | 3.12 M | 57.15 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 60 | 1.5 K | |
| FLNT | Flint Corp | 7.60 | -1.20 | -13.64 | 5.89 K | 44.75 K | |
| ELO | Eloro Resources Ltd | 3.20 | -0.40 | -11.11 | 4.58 K | 14.64 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.3633 | -7.41 | 5.13 K | 23.31 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.7779 | -0.3922 | -4.8 | 900 | 7 K | |
| LNR | Linamar Corp | 9.0504 | -0.4305 | -4.54 | 108.28 K | 980.01 K | |
| SEA | Seabridge Gold Inc | 23.0517 | -1.0889 | -4.51 | 25.32 K | 583.74 K | |
| MRC | Morguard Corp | 21.2449 | -0.9944 | -4.47 | 3.7 K | 78.69 K | |
| TVA-B | TVA Group Inc | 8.326 | -0.3878 | -4.45 | 1.01 K | 8.41 K | |
| AETR | Aetherion Technologies Inc. | 94.00 | -4.00 | -4.08 | 13.19 K | 1.24 M | |
| WPRT | Westport Fuel Systems Inc | 94.00 | -4.00 | -4.08 | 13.19 K | 1.24 M | |
| CVG | Clairvest Group | 9.0119 | -0.3605 | -3.85 | 101 | 910.2 | |
| K | Kinross Gold Corp | 17.0077 | -0.6654 | -3.77 | 2.64 M | 44.98 M | |
| AGI | Alamos Gold Inc Cls A | 7.8899 | -0.3056 | -3.73 | 282.14 K | 2.23 M | |
| SGY | Surge Energy Inc | 7.991 | -0.2944 | -3.55 | 306 | 2.45 K | |
| ELD | Eldorado Gold | 47.0654 | -1.7307 | -3.55 | 1.99 M | 93.58 M | |
| PIF | Polaris Infrastructure Inc | 787.1129 | -28.7968 | -3.53 | 15 | 11.81 K | |
| LGD | Liberty Gold Corp | 16.80 | -0.60 | -3.45 | 32.68 K | 548.96 K | |
| AEM | Agnico Eagle Mines Ltd | 45.7849 | -1.603 | -3.38 | 705.95 K | 32.32 M | |
| PD | Precision Drilling Corp | 132.40 | -4.60 | -3.36 | 1.28 M | 169.53 M | |
| FM | First Quantum Minerals Ltd | 10.6585 | -0.366 | -3.32 | 1.82 M | 19.39 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.78 | -0.30 | -3.3 | 96.2 K | 844.64 K | |
| DII-B | Dorel Industries Inc | 6.6897 | -0.2163 | -3.13 | 88.65 K | 593.02 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | -0.2339 | -3.12 | 4.69 K | 34.04 K | |
| SSRM | Ssr Mining Inc | 23.4448 | -0.747 | -3.09 | 73.7 K | 1.73 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.1331 | -0.2502 | -2.98 | 2.15 K | 17.49 K | |
| TOT | Total Energy Services Inc | 3.3295 | -0.102 | -2.97 | 9.06 K | 30.16 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1354 | -0.1571 | -2.97 | 3.13 K | 16.09 K | |
| POW | Power Corp of Canada Sv | 11.0932 | -0.334 | -2.92 | 758.5 K | 8.41 M | |
| CSCI | Cosciens Biopharma Inc | 120000.00 | -3600.00 | -2.91 | 1 | 120 K | |
| PNP | Pinetree Capital Ltd | 482.00 | -14.00 | -2.82 | 1.26 K | 609.73 K | |
| HBM | Hudbay Minerals Inc | 7.6003 | -0.2203 | -2.82 | 903.8 K | 6.87 M | |
| TGO | Terago Inc | 5.10 | -0.14 | -2.67 | 100 | 510 | |
| BBD-B | Bombardier Inc Series B | 73.113 | -1.9701 | -2.62 | 432.31 K | 31.61 M | |
| FFH | Fairfax Financial Holdings Ltd | 195.7774 | -5.1754 | -2.58 | 70.66 K | 13.83 M | |
| SVM | Silvercorp Metals Inc | 3.2746 | -0.0839 | -2.5 | 682.8 K | 2.24 M | |
| TECK-A | Teck Resources Limited | 16.6301 | -0.3997 | -2.35 | 5.76 K | 95.79 K | |
| PAAS | Pan American Silver Corp | 18.7661 | -0.4443 | -2.31 | 103.92 K | 1.95 M | |
| CCO | Cameco Corp | 24.9432 | -0.5869 | -2.3 | 812.65 K | 20.27 M | |
| MFC | Manulife Fin | 12.1368 | -0.2853 | -2.3 | 6.78 M | 82.28 M | |
| TXP | Touchstone Exploration Inc | 42.7402 | -0.9816 | -2.25 | 131.94 K | 5.64 M | |
| KEI | Kolibri Global Energy Inc | 4.40 | -0.10 | -2.22 | 8.97 K | 39.47 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.127 | -0.0674 | -2.11 | 1 K | 3.13 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.5274 | -0.2883 | -2.09 | 107.17 K | 1.45 M | |
| BBD-A | Bombardier Inc | 84.00 | -1.75 | -2.04 | 23.15 K | 1.94 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.0228 | -0.1799 | -1.95 | 6.33 M | 57.12 M | |
| CFW | Calfrac Well Services Ltd | 298.00 | -5.75 | -1.89 | 3.88 K | 1.16 M | |
| IFC | Intact Financial Corp | 22.5933 | -0.4345 | -1.89 | 288.6 K | 6.52 M | |
| BBD-PD | Bombardier Inc Pref D | 4.299 | -0.0819 | -1.87 | 1.2 K | 5.16 K | |
| IMG | Iamgold Corp | 10.2125 | -0.1857 | -1.79 | 1.24 M | 12.65 M | |
| BN-PN | Brookfield Corporation | 5.9424 | -0.1075 | -1.78 | 6.3 K | 37.47 K | |
| VET | Vermilion Energy Inc | 14.5859 | -0.2614 | -1.76 | 186.2 K | 2.72 M | |
| HPS-A | Hammond Power Solutions Inc | 5.1771 | -0.0905 | -1.72 | 21.5 K | 111.31 K | |
| TECK-B | Teck Resources Limited | 15.2382 | -0.2622 | -1.69 | 5.87 M | 89.51 M | |
| T | Telus Corp | 3.538 | -0.0608 | -1.69 | 2.42 M | 8.55 M | |
| BIR | Birchcliff Energy Ltd | 4.1517 | -0.0707 | -1.67 | 262.8 K | 1.09 M | |
| BB | Blackberry Ltd | 92.80 | -1.56 | -1.65 | 1.41 M | 130.84 M | |
| GWO | Great-West Lifeco Inc | 10.1943 | -0.1645 | -1.59 | 342.7 K | 3.49 M | |
| OVV | Ovintiv Inc | 112.8526 | -1.8205 | -1.59 | 303.5 K | 34.25 M | |
| BCE | BCE Inc | 9.2933 | -0.1466 | -1.55 | 5.95 M | 55.32 M | |
| NG | Novagold Res Inc | 4.1738 | -0.0644 | -1.52 | 296.25 K | 1.24 M | |
| ENB-PA | Enbridge Inc Pref A | 9.4379 | -0.1302 | -1.36 | 1.7 K | 16.04 K | |
| PBH | Premium Brands Holdings Corp | 4.5832 | -0.0627 | -1.35 | 44.51 K | 204.01 K | |
| IAG | IA Financial Corp Inc | 15.9558 | -0.2156 | -1.33 | 142.4 K | 2.27 M | |
| XTD-PA | TDb Split Corp Pref A | 3.2963 | -0.0445 | -1.33 | 3.05 K | 10.05 K | |
| BCE-PF | BCE Inc Pref AF | 7.2834 | -0.0959 | -1.3 | 10.55 K | 76.84 K | |
| ITH | International Tower Hill Mines Ltd | 3.87 | -0.05 | -1.28 | 48.1 K | 186.15 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.5843 | -0.0971 | -1.26 | 1.7 K | 12.89 K | |
| QBR-B | Quebecor Inc | 3.3858 | -0.0433 | -1.26 | 536 K | 1.81 M | |
| NWC | The North West Company Inc | 7.2436 | -0.0906 | -1.24 | 106.38 K | 770.58 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1792 | -0.0396 | -1.23 | 2.88 K | 9.14 K | |
| MTY | Mty Food Group Inc | 6.6117 | -0.0801 | -1.2 | 100 | 661.17 | |
| PWF-PH | Power Financial Corp Pref H | 8.0654 | -0.0962 | -1.18 | 1.7 K | 13.71 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1875 | -0.038 | -1.18 | 7.4 K | 23.59 K | |
| GBT | Bmtc Group Inc | 6.9209 | -0.0815 | -1.16 | 2.37 K | 16.4 K | |
| TXG | Torex Gold Resources Inc | 4.2318 | -0.0498 | -1.16 | 10 K | 42.32 K | |
| TXR | Torex Resources Inc. | 4.2107 | -0.0495 | -1.16 | 1 K | 4.21 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.0832 | -0.0467 | -1.13 | 117.15 K | 478.36 K | |
| WPM | Wheaton Precious Metals Corp | 9.219 | -0.0981 | -1.05 | 921.82 K | 8.5 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.0335 | -0.0748 | -1.05 | 6.59 K | 46.35 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.823 | -0.0402 | -1.04 | 13.45 K | 51.42 K | |
| SU | Suncor Energy Inc | 23.1631 | -0.2432 | -1.04 | 3.98 M | 92.25 M | |
| ATS | Ats Corp | 4.98 | -0.05 | -0.99 | 276.1 K | 1.37 M | |
| WSP | WSP Global Inc | 14.5398 | -0.1443 | -0.98 | 24.99 K | 363.36 K | |
| EIF | Exchange Income Corp | 3.3046 | -0.0321 | -0.96 | 7.9 K | 26.11 K | |
| FNV | Franco-Nevada Corp | 24.9117 | -0.2384 | -0.95 | 374.7 K | 9.33 M | |
| JAG | Jaguar Mining Inc | 7032.3608 | -65.9546 | -0.93 | 361.5 K | 2.54 B | |
| WTE | Westshore Terminals Investment Corp | 4.6203 | -0.0404 | -0.87 | 104.96 K | 484.93 K | |
| ATRL | Atkinsrealis Group Inc | 35.3803 | -0.3087 | -0.86 | 226.69 K | 8.02 M | |
| PTM | Platinum Group Metals Ltd | 124.00 | -1.00 | -0.8 | 1.63 K | 202.24 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.2122 | -0.0577 | -0.79 | 4.6 K | 33.18 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.5524 | -0.2621 | -0.78 | 145 K | 4.87 M | |
| WN-PC | George Weston Ser 3 Prf | 7.65 | -0.0589 | -0.76 | 12.35 K | 94.48 K | |
| ABX | Barrick Mining Corp | 27.9266 | -0.2056 | -0.73 | 3.01 M | 84.12 M | |
| IMO | Imperial Oil | 33.7277 | -0.2474 | -0.73 | 647.34 K | 21.83 M | |
| CGY | Calian Group Ltd | 8.1711 | -0.0599 | -0.73 | 6.8 K | 55.56 K | |
| IGM | Igm Financial Inc | 16.2112 | -0.1181 | -0.72 | 301.86 K | 4.89 M | |
| MEQ | Mainstreet Eq J | 7.2328 | -0.0499 | -0.69 | 8.4 K | 60.76 K | |
| BU | Burcon Nutrascience Corp | 95.9471 | -0.6617 | -0.68 | 1.81 K | 173.38 K | |
| LNF | Leons Furniture | 5.4931 | -0.037 | -0.67 | 8.31 K | 45.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.1589 | 31.99 B | -0.0952 | -2.24 | 350 | 1.46 K |
| HOS | Hornbeck Offshore Services, Inc | 12.12 | 1.71 B | -0.28 | -2.26 | 1.02 M | 12.37 M |
| NTPIF | Nam Tai Property Inc. | 4.67 | 262.33 M | -0.03 | -0.64 | 176.24 K | 823.02 K |
| HSTC | HST Global Inc | 18.54 | 209.33 M | -0.66 | -3.44 | 258.4 K | 4.79 M |
| LCU | Lion Copper Corp. Common Shares | 14.58 | 70.69 M | -0.27 | -1.82 | 1.33 K | 19.33 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -5.50 | -25 | 2 | 33 |
| HEWA | Healthwarehouse.Com | 3.02 | 5.15 M | -0.48 | -13.71 | 1.29 K | 3.91 K |
| NEOM | NeoMedia Technologies Inc | 21.45 | 508.84 K | -1.05 | -4.67 | 1.59 K | 34.06 K |
| ERHE | ERHC Energy Inc | 64.50 | 287.94 K | -5.00 | -7.19 | 820.47 K | 52.92 M |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 278.3 K | -18.75 | -3.23 | 68 | 38.25 K |
| KUBR | Kuber Resources Corporation | 4.00 | 126.05 K | -0.40 | -9.09 | 18 | 72 |
| REDFY | Rediff.com India Limited | 3.23 | 97.36 K | -0.08 | -2.42 | 93.95 K | 303.47 K |
| VALV | Shengkai Innovations Inc | 5.60 | 42.98 K | -0.20 | -3.45 | 1.55 K | 8.68 K |
| GRLF | Green Leaf Innovations Inc | 4.75 | 41.07 K | -0.25 | -5 | 6.93 M | 32.9 M |
| XDSL | mPhase Technologies Inc | 112.50 | 16.8 K | -2.50 | -2.17 | 491 | 55.24 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 11.38 M | 36.43 M |
| CYRNQ | CYRNQ | 39.60 | 799 | -1.00 | -2.46 | 50 | 1.98 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.8954 | 785 | -0.1223 | -1.22 | 13.71 K | 135.66 K |
| SPDC | Speed Commerce Inc | 20.00 | 603 | -1.28 | -6.02 | 10.93 K | 218.66 K |
| PRXIQ | Premier Exhibitions Inc | 7.60 | 491 | -0.30 | -3.8 | 1.32 K | 10.04 K |
| SYNE | Synthesis Energy Systems Inc | 76.80 | 157 | -3.20 | -4 | 10.89 K | 836.2 K |
| PARD | Poniard Pharmaceuticals Inc | 171.20 | 149 | -8.80 | -4.89 | 6.07 K | 1.04 M |
| ESNC | EnSync Inc | 6.50 | 1 | -0.25 | -3.7 | 3.5 K | 22.74 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 1 | 860 | |
| HOKUQ | Hoku Corporation | 3.05 | -1.33 | -30.37 | 1.28 M | 3.89 M | |
| OWCP | OWC Pharmaceutical Research Corp | 10.00 | -3.50 | -25.93 | 1.55 K | 15.54 K | |
| IZNN | IZON Network Inc | 41.65 | -5.95 | -12.5 | 26.4 K | 1.1 M | |
| BAJFF | Camrova Resources Inc | 8.606 | -0.404 | -4.48 | 580 | 4.99 K | |
| ESINQ | ITT Educational Services Inc | 92.72 | -1.02 | -1.09 | 684.72 K | 63.49 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 202.50 | 367.62 K | -15.00 | -6.9 | 32.71 K | 6.62 M |
| WEB | Westbridge Energy Corporation | 54.3082 | -27.1541 | -33.33 | 123 | 6.68 K | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -10.00 | -25 | 40 | 1.2 K | |
| MANU | Manhattan Uranium Discovery Corp. | 15.00 | -5.00 | -25 | 6 | 90 | |
| KLE-H | Kingsland Energy Corp | 12.80 | -3.20 | -20 | 10 | 128 | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -1.1764 | -16.67 | 910 | 5.35 K | |
| CPAU | CopAur Minerals Inc | 22.00 | -4.00 | -15.38 | 7 | 154 | |
| GR | Great Atlantic Resources Corp | 40.00 | -6.00 | -13.04 | 75 | 3 K | |
| STS | South Star Mining Corp | 11.25 | -1.50 | -11.76 | 324 | 3.65 K | |
| FUSE | Fuse Cobalt Inc | 80.00 | -10.00 | -11.11 | 97 | 7.76 K | |
| RSM | Resouro Strategic Metals Inc. | 3.40 | -0.40 | -10.53 | 1.25 K | 4.25 K | |
| OYL | CGX Energy Inc | 11.90 | -1.20 | -9.16 | 146.13 K | 1.74 M | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 3.33 K | 28 K | |
| HAN | Hannan Metals Ltd | 5.60 | -0.40 | -6.67 | 675 | 3.78 K | |
| ABM | Athabasca Minerals Inc | 42.00 | -3.00 | -6.67 | 207 K | 8.69 M | |
| JSPX | JasperX Technologies Inc. | 150.00 | -10.00 | -6.25 | 95 | 14.25 K | |
| SC-H | Serrano Resources Ltd | 15.00 | -1.00 | -6.25 | 900 | 13.5 K | |
| MRZL | Mont Royal Resources Limited. | 10.7226 | -0.6993 | -6.12 | 18.93 K | 202.95 K | |
| VVTM | VVT Med Inc. | 864.486 | -46.729 | -5.13 | 22 | 19.02 K | |
| AVCR | Avricore Health Inc | 11.40 | -0.60 | -5 | 1.91 K | 21.75 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -2.0833 | -4.76 | 1 | 41.67 | |
| PX | Pelangio Exploration Inc | 4.10 | -0.20 | -4.65 | 14.01 K | 57.44 K | |
| FTJ | Fort St. James Nickel Corp | 5.20 | -0.20 | -3.7 | 58 | 301.6 | |
| GCOM | Green Shift Commodities Ltd. | 10.80 | -0.40 | -3.57 | 425 | 4.59 K | |
| VMY-H | Voice Mobility International Inc | 8.25 | -0.25 | -2.94 | 3.53 K | 29.16 K | |
| UGD | Unigold Inc | 3.40 | -0.10 | -2.86 | 4.28 K | 14.55 K | |
| ENA | Enablence Technologies Inc | 1464.00 | -24.00 | -1.61 | 267 | 390.89 K | |
| KTN | Kootenay Silver Inc | 6.70 | -0.10 | -1.47 | 900 | 6.03 K | |
| CKG | Chesapeake Gold Corp | 4.23 | -0.05 | -1.17 | 12.3 K | 52.03 K | |
| RET-A | Reitmans (Canada) Limited | 8.7512 | -0.0977 | -1.1 | 36.86 K | 322.6 K |