Loser Valuations for 7 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 7 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 25.4934 | 59.8 B | -0.7955 | -3.03 | 491.6 K | 12.53 M |
| GSAT | Globalstar | 15.00 | 11.15 B | -0.75 | -4.76 | 41.61 K | 624.11 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.7012 | 3.74 B | -0.112 | -1.93 | 62.84 K | 358.25 K |
| SEB | Seaboard Corporation | 1032.7159 | 3.59 B | -13.5503 | -1.3 | 600 | 619.63 K |
| PRK | Park National Corp | 26.0317 | 3.23 B | -0.742 | -2.77 | 35.1 K | 913.71 K |
| NG | Novagold Resources Inc | 3.7519 | 2.65 B | -0.0361 | -0.95 | 1.21 M | 4.55 M |
| NOG | Northern Oil and Gas | 45.4928 | 2.59 B | -2.3475 | -4.91 | 10.74 K | 488.59 K |
| CET | Central Securities Corp | 5.812 | 1.68 B | -0.0787 | -1.34 | 15.3 K | 88.92 K |
| TMP | Tompkinstrustco | 24.0426 | 1.44 B | -0.7772 | -3.13 | 39.6 K | 952.09 K |
| USAS | Americas Silver Corp | 10.80 | 1 B | -0.30 | -2.7 | 200 | 2.16 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 947.46 M | -0.9373 | -1.92 | 470 | 22.47 K |
| BHB | Bar Harbor Bankshares | 8.4578 | 696.29 M | -0.1948 | -2.25 | 15.75 K | 133.21 K |
| OBE | Obsidian Energy Ltd | 51.3528 | 623.74 M | -1.413 | -2.68 | 299.43 K | 15.38 M |
| VKI | Invesco Advantage Muni Income Trust II | 3.4783 | 380.82 M | -0.0176 | -0.5 | 69.9 K | 243.13 K |
| NAK | Northern Dynasty Minerals | 6.44 | 353.85 M | -0.2101 | -3.16 | 321.31 K | 2.07 M |
| GTE | Gran Tierra Energy Inc | 30.20 | 346.37 M | -1.20 | -3.82 | 102.88 K | 3.11 M |
| IDR | Idaho Strategic Resources | 3.29 | 319.85 M | -0.21 | -6 | 1.57 K | 5.17 K |
| GENC | Gencor Industries IN | 4.60 | 254.9 M | -0.0467 | -1.01 | 2.55 K | 11.73 K |
| ELLO | Ellomay Capital Ltd | 4.6709 | 252.16 M | -0.6812 | -12.73 | 910 | 4.25 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 144.64 M | -350.00 | -15.63 | 17 | 32.13 K |
| PLG | Platinum Group Metals Ltd | 89.00 | 136.84 M | -8.01 | -8.26 | 750 | 66.75 K |
| SIF | Sifco Industries | 9.1262 | 133.8 M | -0.3972 | -4.17 | 2 K | 18.25 K |
| LODE | Comstock Mining Inc | 505.00 | 127.01 M | -20.00 | -3.81 | 217 | 109.58 K |
| BCV | Bancroft Convertible Fund | 4.3439 | 121.05 M | -0.0298 | -0.68 | 4.2 K | 18.24 K |
| OPHC | Optimumbank Hlds | 696.00 | 114.56 M | -24.00 | -3.33 | 8 | 5.57 K |
| GLU | Gabelli Global Utility | 5.2609 | 113.36 M | -0.0654 | -1.23 | 2.6 K | 13.68 K |
| CEV | Eaton Vance California Muni Income Trust | 4.113 | 76.24 M | -0.0619 | -1.48 | 9.4 K | 38.66 K |
| CVU | CPI Aerostructures | 6.49 | 61.35 M | -0.11 | -1.67 | 1.5 K | 9.73 K |
| WWR | Westwater Resources | 6300.00 | 51.65 M | -300.00 | -4.55 | 96 | 604.8 K |
| DXR | Daxor Corp | 7.6346 | 49.74 M | -0.0903 | -1.17 | 300 | 2.29 K |
| FSP | Franklin Street Properties | 5.0057 | 43.73 M | -0.2111 | -4.05 | 590.1 K | 2.95 M |
| AGIG | AGIG | 221.3506 | 35.41 M | -2.4595 | -1.1 | 360 | 79.69 K |
| CKX | Ckx Lands | 10.6059 | 32.42 M | -0.1559 | -1.45 | 2.8 K | 29.7 K |
| MXC | Mexco Energy Corp | 10.6601 | 22.1 M | -0.9885 | -8.49 | 15.8 K | 168.43 K |
| IGC | India Globalization Capital Inc | 10.50 | 20.56 M | -1.50 | -12.5 | 7.12 K | 74.76 K |
| UUU | Universal Security Instruments | 4.2438 | 16.02 M | -0.0926 | -2.14 | 3.1 K | 13.16 K |
| OPTT | Ocean Power Tech Inc | 1092.00 | 5.15 M | -8.00 | -0.73 | 43.62 K | 47.64 M |
| PW | Power REIT | 9.0561 | 2.45 M | -0.0863 | -0.94 | 6.42 K | 58.12 K |
| ITP | IT Tech Packaging Inc | 21.388 | 978.9 K | -1.1666 | -5.17 | 935 | 20 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 104.975 | -6.175 | -5.56 | 75 | 7.87 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 62.93 | 605.06 B | -1.12 | -1.75 | 262.36 K | 16.51 M |
| ZL | Soybean Oil | 33.23 | -1.36 | -3.93 | 12.72 K | 422.62 K | |
| GC | Gold | 909.00 | -19.80 | -2.13 | 41 | 37.27 K | |
| CL | Crude Oil | 62.93 | -1.12 | -1.75 | 262.36 K | 16.51 M | |
| BZ | Brent Crude | 63.23 | -0.82 | -1.28 | 135.05 K | 8.54 M | |
| KC | Coffee | 114.00 | -1.40 | -1.21 | 8 | 912 | |
| CT | Cotton | 55.36 | -0.54 | -0.97 | 26 | 1.44 K | |
| FC | Feeder Cattle | 132.45 | -1.15 | -0.86 | 2.39 K | 316.56 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3062.96 | 5.75 T | -102.6799 | -3.24 | 19.81 M | 60.67 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.057 | 5.17 T | -0.0962 | -2.32 | 461.6 M | 1.87 B |
| MSFT | Microsoft Corporation | 16.6154 | 3.87 T | -0.4941 | -2.89 | 52.84 M | 878 M |
| GOOGL | Alphabet Inc Class A | 9.8443 | 3.61 T | -0.3222 | -3.17 | 130.24 M | 1.28 B |
| GOOG | Alphabet Inc Class C | 9.7983 | 3.57 T | -0.3206 | -3.17 | 130.86 M | 1.28 B |
| AMZN | Amazon.com Inc | 3.7815 | 2.88 T | -0.1235 | -3.16 | 129.84 M | 490.98 M |
| MU | Micron Technology | 4.5838 | 917.92 B | -0.1854 | -3.89 | 13.72 M | 62.89 M |
| AMD | Advanced Micro Devices | 3.43 | 906.8 B | -0.12 | -3.38 | 20.51 M | 70.36 M |
| ASML | ASML Holding N.V. ADR | 20.0875 | 591.39 B | -0.3177 | -1.56 | 1.91 M | 38.4 M |
| COST | Costco Wholesale | 31.3543 | 481.95 B | -0.8166 | -2.54 | 4.27 M | 133.82 M |
| CSCO | Cisco Systems Inc | 11.7393 | 397.26 B | -0.1866 | -1.56 | 41.56 M | 487.89 M |
| INTC | Intel Corp | 10.3679 | 332.19 B | -0.185 | -1.75 | 69.2 M | 717.49 M |
| AMAT | Applied Materials | 8.3401 | 313.53 B | -0.2441 | -2.84 | 21.94 M | 183 M |
| AZN | Astrazeneca Plc ADR | 21.0352 | 287.66 B | -0.2915 | -1.37 | 2.84 M | 59.68 M |
| TXN | Texas Instruments | 13.3968 | 283.24 B | -0.4064 | -2.94 | 14.75 M | 197.62 M |
| LIN | Linde Plc | 49.044 | 241.73 B | -2.2286 | -4.35 | 2.91 M | 142.92 M |
| GILD | Gilead Sciences Inc | 15.6093 | 210.52 B | -0.1934 | -1.22 | 14.38 M | 224.51 M |
| KLAC | K L A-Tencor Corp | 14.2331 | 209.79 B | -0.3581 | -2.45 | 6.37 M | 90.61 M |
| ADI | Analog Devices | 16.1763 | 198.23 B | -0.1903 | -1.16 | 4.02 M | 65.07 M |
| PEP | Pepsico Inc | 33.889 | 196.15 B | -0.6839 | -1.98 | 11.95 M | 405.09 M |
| VZ | Verizon Communications Inc | 11.4857 | 193.14 B | -0.279 | -2.37 | 17.27 M | 198.35 M |
| QCOM | Qualcomm Inc | 28.7802 | 188.93 B | -1.0015 | -3.36 | 19.43 M | 559.29 M |
| ISRG | Intuitive Surg Inc | 16.4444 | 158.81 B | -0.8989 | -5.18 | 11.29 M | 185.59 M |
| IBKR | Interactive Brokers | 3.7971 | 140.55 B | -0.0349 | -0.91 | 3.75 M | 14.24 M |
| VRTX | Vertex Pharmaceutic | 33.07 | 138.69 B | -0.85 | -2.51 | 1.38 M | 45.62 M |
| STX | Seagate Technology | 4.9093 | 126.65 B | -0.2842 | -5.47 | 24.74 M | 121.47 M |
| SBUX | Starbucks Corporation | 5.1866 | 125.29 B | -0.1719 | -3.21 | 18.86 M | 97.83 M |
| ADP | Automatic Data Processing, Inc. | 19.1292 | 120.94 B | -0.5395 | -2.74 | 4.59 M | 87.75 M |
| BKNG | Booking Holdings Inc | 4.1575 | 119.15 B | -0.0833 | -1.96 | 17 M | 70.66 M |
| WDC | Western Digital Cp | 15.0197 | 117.28 B | -0.8234 | -5.2 | 7.88 M | 118.35 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.4078 | 116.04 B | -0.4127 | -2.61 | 2.08 M | 32.11 M |
| CME | CME Group Inc | 29.0881 | 113.06 B | -1.5665 | -5.11 | 7.62 M | 221.67 M |
| MAR | Marriot International | 15.7653 | 110.52 B | -0.1765 | -1.11 | 7.87 M | 124.1 M |
| EQIX | Equinix Inc | 50.7411 | 105.73 B | -1.7517 | -3.34 | 1.14 M | 57.65 M |
| REGN | Regeneron Pharmaceuticals | 16.7667 | 99.25 B | -0.1391 | -0.82 | 306 K | 5.13 M |
| ADBE | Adobe Systems Inc | 26.34 | 92.47 B | -0.82 | -3.02 | 6.45 M | 170.02 M |
| INTU | Intuit Inc | 23.8654 | 91.57 B | -0.8031 | -3.26 | 3.59 M | 85.64 M |
| CDNS | Cadence Design Systems, Inc. | 5.36 | 90.34 B | -0.26 | -4.63 | 5.25 M | 28.14 M |
| CTAS | Cintas Corp | 4.3394 | 90.24 B | -0.1162 | -2.61 | 5.16 M | 22.4 M |
| CMCSA | Comcast Corporation | 4.2788 | 88.85 B | -0.1931 | -4.32 | 55.66 M | 238.14 M |
| SNPS | Synopsys Inc | 18.20 | 88.56 B | -0.57 | -3.04 | 1.93 M | 35.09 M |
| MDLZ | Mondelez Intl Inc | 17.0685 | 84.43 B | -0.4574 | -2.61 | 11.95 M | 204.03 M |
| MELI | MercadoLibre Inc | 23.3238 | 76.65 B | -0.4748 | -2 | 248.6 K | 5.8 M |
| HON | Honeywell International Inc. Common Stock | 18.1988 | 72.15 B | -0.6271 | -3.33 | 7.85 M | 142.93 M |
| AEP | American Electric Power Company | 14.9012 | 70.36 B | -0.1982 | -1.31 | 4.37 M | 65.08 M |
| KMB | Kimberly-Clark Corp | 34.2404 | 66.8 B | -0.2656 | -0.77 | 2.93 M | 100.47 M |
| NDAQ | Nasdaq Inc | 4.9631 | 61.31 B | -0.2595 | -4.97 | 14.26 M | 70.78 M |
| PCAR | Paccar Inc | 11.2867 | 56.93 B | -0.4218 | -3.6 | 5.91 M | 66.73 M |
| GRMN | Garmin Ltd | 12.9127 | 56.64 B | -0.3702 | -2.79 | 2.39 M | 30.87 M |
| ADSK | Autodesk Inc | 17.69 | 54.34 B | -0.48 | -2.64 | 4.02 M | 71.03 M |
| EBAY | Ebay Inc | 5.9393 | 53.86 B | -0.2017 | -3.28 | 43.96 M | 261.07 M |
| XEL | XCEL Energy Inc | 10.176 | 52.06 B | -0.2128 | -2.05 | 1.91 M | 19.44 M |
| MSTR | Strategy | 5.093 | 51.79 B | -0.092 | -1.77 | 1.37 M | 6.96 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.6287 | 49.07 B | -0.5773 | -3.36 | 7.07 M | 117.49 M |
| ROP | Roper Industries | 38.7396 | 47.31 B | -0.7421 | -1.88 | 853.02 K | 33.05 M |
| EXC | Exelon Corp | 17.5727 | 47.2 B | -0.4526 | -2.51 | 6.63 M | 116.55 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.0602 | 47.17 B | -0.3795 | -2.18 | 129.2 K | 2.2 M |
| COHR | Coherent Inc | 9.5404 | 46.19 B | -0.2825 | -2.88 | 303 K | 2.89 M |
| TER | Teradyne Inc | 5.7231 | 41.49 B | -0.3128 | -5.18 | 7.75 M | 44.33 M |
| PAYX | Paychex Inc | 13.818 | 41.07 B | -0.4554 | -3.19 | 3.93 M | 54.3 M |
| UAL | United Airlines Holdings Inc | 3.26 | 38.46 B | -0.08 | -2.4 | 5.42 M | 17.66 M |
| BIIB | Biogen Inc | 44.49 | 37.46 B | -0.73 | -1.61 | 2.64 M | 117.37 M |
| VOD | Vodafone Grp Plc ADR | 7.6703 | 36.24 B | -0.19 | -2.42 | 3.52 M | 26.97 M |
| NTAP | Netapp Inc | 13.2798 | 35.97 B | -0.5579 | -4.03 | 5.95 M | 78.98 M |
| ACGL | Arch Capital Grp Ltd | 6.1513 | 35.54 B | -0.1395 | -2.22 | 3.48 M | 21.39 M |
| ERIC | Ericsson ADR | 5.4602 | 34.45 B | -0.1646 | -2.93 | 3.56 M | 19.46 M |
| ESLT | Elbit Systems Ltd | 43.2824 | 34 B | -0.4941 | -1.13 | 12.8 K | 554.01 K |
| FISV | Fiserv Inc | 10.5577 | 34 B | -0.1843 | -1.72 | 6.02 M | 63.55 M |
| MCHP | Microchip Technology | 6.9696 | 33.74 B | -0.2324 | -3.23 | 8.33 M | 58.07 M |
| GMAB | Genmab A/S ADR | 3.33 | 33.12 B | -0.18 | -5.13 | 500 | 1.66 K |
| NTRS | Northern Trust Corp | 35.0122 | 32.37 B | -0.4254 | -1.2 | 2.65 M | 92.73 M |
| ILMN | Illumina Inc | 30.7588 | 32.2 B | -1.284 | -4.01 | 2.82 M | 86.81 M |
| EXPE | Expedia Group Inc | 18.212 | 30.82 B | -0.8314 | -4.37 | 3.38 M | 61.62 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1186 | 30.78 B | -0.1101 | -1.19 | 2.13 M | 19.4 M |
| CINF | Cincinnati Financial | 12.2538 | 29.13 B | -0.436 | -3.44 | 1.39 M | 17.03 M |
| CTSH | Cognizant Tech Sol | 11.3566 | 28.8 B | -0.2955 | -2.54 | 8.49 M | 96.47 M |
| ON | On Semiconductor | 6.49 | 28.66 B | -0.23 | -3.42 | 6.62 M | 42.93 M |
| ULTA | Ulta Beauty Inc | 10.7596 | 28.18 B | -0.0791 | -0.73 | 215.4 K | 2.32 M |
| VRSN | Verisign Inc | 15.0377 | 28.17 B | -0.5032 | -3.24 | 5.07 M | 76.24 M |
| TCOM | Trip.com Group Ltd ADR | 10.5089 | 27.46 B | -0.3384 | -3.12 | 3.01 M | 31.6 M |
| BIDU | Baidu Inc ADR | 27.615 | 27.15 B | -0.966 | -3.38 | 13.45 M | 371.34 M |
| DLTR | Dollar Tree Inc | 13.53 | 26.81 B | -0.1767 | -1.29 | 3.15 M | 42.59 M |
| INSM | Insmed Inc | 9.30 | 26.49 B | -0.50 | -5.1 | 2.69 M | 25.03 M |
| CASY | Casey's General Stor | 21.434 | 26.39 B | -0.5604 | -2.55 | 313.96 K | 6.73 M |
| FCNCA | First Citizens Bancs | 118.9935 | 25.73 B | -3.855 | -3.14 | 22.1 K | 2.63 M |
| AXON | Axon Enterprise Inc | 4.43 | 25.69 B | -0.07 | -1.56 | 257.2 K | 1.14 M |
| UTHR | United Therapeutic | 39.315 | 25.37 B | -1.02 | -2.53 | 704.8 K | 27.71 M |
| EXPD | Expeditors Intl | 25.5309 | 25.12 B | -1.0209 | -3.84 | 2.06 M | 52.68 M |
| PFG | Principal Financial Group Inc | 10.1254 | 24.36 B | -0.4064 | -3.86 | 4.19 M | 42.41 M |
| TROW | T Rowe Price Group | 21.7695 | 23.61 B | -1.0342 | -4.54 | 3.04 M | 66.11 M |
| ALNY | Alnylam Pharmaceuticals | 19.78 | 21.41 B | -0.95 | -4.58 | 168.2 K | 3.33 M |
| PTC | Ptc Inc | 10.69 | 21.31 B | -0.39 | -3.52 | 1.22 M | 13 M |
| JBHT | J B Hunt Transport | 24.2954 | 21.22 B | -0.7772 | -3.1 | 1.84 M | 44.76 M |
| SWKS | Skyworks Solutions | 7.5013 | 20.61 B | -0.2685 | -3.46 | 2.44 M | 18.31 M |
| EVRG | Evergy Inc | 9.4003 | 20.37 B | -0.1955 | -2.04 | 582.7 K | 5.48 M |
| WWD | Woodward Inc | 15.4674 | 19.99 B | -0.7362 | -4.54 | 758.76 K | 11.74 M |
| SBAC | SBA Communications | 20.8528 | 19.84 B | -0.156 | -0.74 | 2.07 M | 43.21 M |
| FSLR | First Solar Inc | 144.74 | 19.14 B | -4.86 | -3.25 | 3.09 M | 446.67 M |
| LNT | Alliant Energy Corp | 7.1639 | 19.09 B | -0.1608 | -2.2 | 839.06 K | 6.01 M |
| NDSN | Nordson Corp | 15.5652 | 18.34 B | -0.3006 | -1.89 | 499.8 K | 7.78 M |
| FFIV | F5 Networks Inc | 32.54 | 18.18 B | -1.48 | -4.35 | 1.72 M | 56.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8555 | 2.14 T | -0.0955 | -1.6 | 14.81 M | 86.72 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 87200.00 | 1.26 T | -1275.00 | -1.44 | 631 | 55.02 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.20 | 1.26 T | -0.90 | -1.58 | 1.28 M | 71.94 M |
| V | Visa Inc | 13.2402 | 795.36 B | -0.2129 | -1.58 | 30.37 M | 402.09 M |
| XOM | Exxon Mobil Corporation | 38.9719 | 680.05 B | -0.9017 | -2.26 | 25.06 M | 976.55 M |
| JNJ | Johnson & Johnson | 34.3997 | 675.03 B | -0.2386 | -0.69 | 9.68 M | 332.94 M |
| MA | Mastercard Inc | 14.7574 | 575.61 B | -0.5325 | -3.48 | 23.85 M | 352.02 M |
| KO | Coca-Cola Company | 14.5432 | 419.74 B | -0.1076 | -0.73 | 17.11 M | 248.82 M |
| CVX | Chevron Corp | 32.1194 | 416.11 B | -0.7376 | -2.24 | 9.52 M | 305.76 M |
| ORCL | Oracle Corporation | 16.5144 | 400.25 B | -0.4009 | -2.37 | 35.54 M | 586.97 M |
| MRK | Merck & Company | 14.9343 | 362.83 B | -0.146 | -0.97 | 23.59 M | 352.34 M |
| GE | General Electric Company | 37.6736 | 355.62 B | -1.6082 | -4.09 | 20.71 M | 780.33 M |
| HD | Home Depot | 14.9358 | 350.5 B | -0.32 | -2.1 | 15.01 M | 224.15 M |
| HSBC | HSBC Holdings Plc ADR | 17.5553 | 308.46 B | -0.3807 | -2.12 | 1.85 M | 32.51 M |
| PM | Philip Morris International Inc | 20.0318 | 306.03 B | -0.1832 | -0.91 | 9.54 M | 191.16 M |
| NVS | Novartis Ag ADR | 18.9993 | 302.78 B | -0.4319 | -2.22 | 1.18 M | 22.44 M |
| MS | Morgan Stanley | 18.2363 | 298.3 B | -0.4882 | -2.61 | 19.93 M | 363.41 M |
| RY | Royal Bank of Canada | 20.4428 | 281.79 B | -0.9507 | -4.44 | 1.3 M | 26.6 M |
| SHEL | Royal Dutch Shell Plc ADR | 46.66 | 277.29 B | -1.30 | -2.71 | 1.78 M | 82.99 M |
| CAT | Caterpillar Inc | 19.8419 | 275.29 B | -0.9236 | -4.45 | 14.62 M | 290.01 M |
| RTX | Raytheon Technologies | 21.1544 | 271.63 B | -0.6292 | -2.89 | 9.98 M | 211.2 M |
| SAP | SAP Ag ADR | 28.3532 | 270.2 B | -0.8086 | -2.77 | 1.38 M | 39.2 M |
| GS | Goldman Sachs Group | 106.5664 | 267.32 B | -2.9307 | -2.68 | 9.5 M | 1.01 B |
| TMO | Thermo Fisher Scientific Inc | 36.5945 | 265.92 B | -0.9839 | -2.62 | 2.65 M | 97.15 M |
| BML-PH | Bank of America Corporation | 6.1177 | 256.72 B | -0.0462 | -0.75 | 38.69 K | 236.68 K |
| TM | Toyota Motor Corp Ltd | 51.0758 | 250.88 B | -0.7958 | -1.53 | 387.74 K | 19.8 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3922 | 246.95 B | -0.0722 | -2.08 | 811.5 K | 2.75 M |
| BAC-PL | Bank of America Corporation | 274.0252 | 244.64 B | -1.4071 | -0.51 | 6.3 K | 1.73 M |
| BML-PL | Bank of America Corporation | 5.8411 | 237.31 B | -0.0451 | -0.77 | 32.43 K | 189.42 K |
| IBM | International Business Machines | 54.3196 | 234.6 B | -0.7916 | -1.44 | 6.99 M | 379.86 M |
| AXP | American Express Company | 17.8128 | 216.66 B | -0.7006 | -3.78 | 15.94 M | 283.89 M |
| BHP | BHP Billiton Ltd ADR | 17.9592 | 208.55 B | -0.4241 | -2.31 | 7.58 M | 136.18 M |
| DIS | Walt Disney Company | 18.9542 | 206.6 B | -0.4711 | -2.43 | 15.26 M | 289.31 M |
| C | Citigroup Inc | 19.7629 | 205.59 B | -0.7347 | -3.58 | 15.37 M | 303.75 M |
| TD | Toronto Dominion Bank | 12.3274 | 202.95 B | -0.3056 | -2.42 | 2.75 M | 33.91 M |
| APH | Amphenol Corp | 3.4236 | 195.84 B | -0.0492 | -1.42 | 9.81 M | 33.6 M |
| MCD | McDonald's Corporation | 35.8619 | 194.46 B | -0.7513 | -2.05 | 8.19 M | 293.8 M |
| TTE | Totalenergies Se ADR | 11.9184 | 193.12 B | -0.3316 | -2.71 | 1.6 M | 19.12 M |
| BLK | Blackrock Inc | 105.8773 | 189.37 B | -2.6507 | -2.44 | 585.13 K | 61.95 M |
| ABT | Abbott Laboratories | 14.9051 | 189.28 B | -0.217 | -1.43 | 17.75 M | 264.49 M |
| WFC-PL | Wells Fargo & Company | 327.1857 | 188 B | -2.0592 | -0.63 | 11.93 K | 3.9 M |
| DE | Deere & Company | 26.1146 | 186.51 B | -1.4806 | -5.37 | 4.53 M | 118.42 M |
| WELL | Welltower Inc | 16.4707 | 181.46 B | -0.1449 | -0.87 | 2.62 M | 43.09 M |
| NVO | Novo Nordisk A/S ADR | 8.7499 | 181.18 B | -0.0576 | -0.65 | 345.43 K | 3.02 M |
| NEE | Nextera Energy | 9.0367 | 180.35 B | -0.2091 | -2.26 | 8.13 M | 73.47 M |
| SAN | Banco Santander ADR | 4.2431 | 179.94 B | -0.0732 | -1.7 | 3.86 M | 16.37 M |
| UNP | Union Pacific Corp | 17.138 | 179.48 B | -0.5907 | -3.33 | 9.97 M | 170.84 M |
| CRM | Salesforce.com Inc | 8.7638 | 179.42 B | -0.3721 | -4.07 | 10.48 M | 91.87 M |
| COP | ConocoPhillips | 17.0884 | 165.62 B | -0.359 | -2.06 | 21.6 M | 369.11 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 27.5166 | 165.56 B | -0.4414 | -1.58 | 197.4 K | 5.43 M |
| DHR | Danaher Corp | 11.6029 | 165.42 B | -0.3002 | -2.52 | 5.75 M | 66.67 M |
| SCHW | The Charles Schwab Corp | 13.2742 | 160.45 B | -0.4266 | -3.11 | 10.29 M | 136.55 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.781 | 155.24 B | -0.1939 | -4.88 | 125.5 K | 474.52 K |
| SONY | Sony Group Corp ADR | 4.0224 | 154.7 B | -0.1537 | -3.68 | 4.15 M | 16.7 M |
| BX | Blackstone Inc | 3.9653 | 151.73 B | -0.2352 | -5.6 | 2.29 M | 9.09 M |
| TJX | TJX Companies | 6.0718 | 150.08 B | -0.1243 | -2.01 | 20.87 M | 126.72 M |
| T | American Telephone and Telegraph Inc. | 6.403 | 149.95 B | -0.1237 | -1.9 | 23.76 M | 152.16 M |
| ACN | Accenture Plc | 23.4257 | 149.85 B | -0.4028 | -1.69 | 3.08 M | 72.03 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.6428 | 144.15 B | -0.0608 | -1.29 | 476.54 K | 2.21 M |
| UL | Unilever Plc ADR | 15.3788 | 141.65 B | -0.2495 | -1.6 | 414.79 K | 6.38 M |
| CB | Chubb Ltd | 26.2323 | 141.5 B | -0.892 | -3.29 | 2.46 M | 64.5 M |
| LMT | Lockheed Martin Corp | 46.4873 | 140.92 B | -1.49 | -3.11 | 2.59 M | 120.51 M |
| ETN | Eaton Corp | 13.0372 | 140.1 B | -0.487 | -3.6 | 4.8 M | 62.64 M |
| BA | Boeing Company | 29.869 | 138.31 B | -1.1629 | -3.75 | 7.7 M | 230.04 M |
| RIO | Rio Tinto Plc ADR | 11.7203 | 138.2 B | -0.0748 | -0.63 | 6.8 M | 79.7 M |
| SPGI | S&P Global Inc | 21.7708 | 137.73 B | -0.6184 | -2.76 | 2.5 M | 54.42 M |
| PGR | Progressive Corp | 8.2932 | 135.3 B | -0.2533 | -2.96 | 3.77 M | 31.24 M |
| HDB | Hdfc Bank Ltd ADR | 3.6312 | 133.85 B | -0.0398 | -1.08 | 5.77 M | 20.94 M |
| BTI | British American Tobacco Industries ADR | 10.5088 | 131.17 B | -0.349 | -3.21 | 268 K | 2.82 M |
| MDT | Medtronic Inc | 21.9789 | 129.97 B | -0.402 | -1.8 | 4.46 M | 98.11 M |
| LOW | Lowe's Companies | 13.725 | 129.94 B | -0.1768 | -1.27 | 9.65 M | 132.43 M |
| MO | Altria Group | 6.4509 | 128.73 B | -0.1065 | -1.62 | 14.31 M | 92.29 M |
| PLD | Prologis Inc | 10.187 | 126.42 B | -0.5064 | -4.74 | 3 M | 30.53 M |
| PH | Parker-Hannifin Corp | 30.0836 | 122.69 B | -0.9104 | -2.94 | 1.55 M | 46.5 M |
| SYK | Stryker Corp | 30.9588 | 121.36 B | -0.6985 | -2.21 | 1.74 M | 53.88 M |
| BMO | Bank of Montreal | 19.408 | 120.84 B | -0.7662 | -3.8 | 630 K | 12.23 M |
| COF | Capital One Financial Corp | 15.8685 | 118.57 B | -0.3954 | -2.43 | 7.57 M | 120.17 M |
| BP | BP Plc ADR | 18.3524 | 116.57 B | -0.243 | -1.31 | 5.41 M | 99.23 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7438 | 114.84 B | -0.3147 | -3.47 | 17.28 M | 151.1 M |
| CVS | CVS Corp | 20.5016 | 114.54 B | -0.3809 | -1.82 | 10.72 M | 219.81 M |
| BNS | Bank of Nova Scotia | 16.0785 | 113.74 B | -0.6477 | -3.87 | 530.3 K | 8.53 M |
| SO | Southern Company | 14.9003 | 109.25 B | -0.2829 | -1.86 | 3.22 M | 47.96 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.3798 | 107.49 B | -0.5611 | -3.76 | 7.95 M | 114.32 M |
| ENB | Enbridge Inc | 7.2891 | 106.78 B | -0.2717 | -3.59 | 785.4 K | 5.72 M |
| CM | Canadian Imperial Bank of Commerce | 9.721 | 105.81 B | -0.1604 | -1.62 | 589.4 K | 5.73 M |
| GLW | Corning Inc | 9.6731 | 103.76 B | -0.5519 | -5.4 | 15.81 M | 152.95 M |
| VLO | Valero Energy Corp | 9.0586 | 101.43 B | -0.4512 | -4.74 | 15.64 M | 141.64 M |
| GSK | Glaxosmithkline Plc ADR | 14.8152 | 101.43 B | -0.3364 | -2.22 | 1.01 M | 14.91 M |
| ICE | Intercontinental Exchange | 16.7307 | 100.92 B | -2.0565 | -10.95 | 21.4 M | 357.97 M |
| CNQ | Canadian Natural Resources | 6.3109 | 100.79 B | -0.1363 | -2.11 | 7.14 M | 45.05 M |
| DUK | Duke Energy Corp | 20.5925 | 100.4 B | -0.417 | -1.98 | 3.12 M | 64.2 M |
| GD | General Dynamics Corp | 35.3567 | 99.23 B | -1.27 | -3.47 | 2.49 M | 88.01 M |
| EQNR | Equinor ASA ADR | 8.3103 | 97.82 B | -0.1032 | -1.23 | 760.6 K | 6.32 M |
| MMM | 3M Company | 29.8652 | 97.6 B | -0.9708 | -3.15 | 8.72 M | 260.37 M |
| UPS | United Parcel Service | 27.031 | 95.75 B | -0.8043 | -2.89 | 4.58 M | 123.67 M |
| WM | Waste Management | 17.5413 | 95.55 B | -0.287 | -1.61 | 2.45 M | 42.91 M |
| ING | ING Groep N.V. ADR | 5.0887 | 95.09 B | -0.0931 | -1.8 | 875.8 K | 4.46 M |
| USB | U.S. Bancorp | 10.2757 | 94.57 B | -0.1032 | -0.99 | 16.07 M | 165.11 M |
| EMR | Emerson Electric Company | 19.3796 | 93.57 B | -0.5125 | -2.58 | 4.3 M | 83.39 M |
| TT | Trane Technologies Plc | 9.6892 | 93 B | -0.0818 | -0.84 | 12.27 M | 118.89 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 141.4185 | 7.84 M | -2.9375 | -2.03 | 277 | 39.17 K |
| ELVA | Electrovaya Inc | 3.90 | -0.60 | -13.33 | 114.5 K | 446.55 K | |
| PTM | Platinum Group Metals Ltd | 100.00 | -10.00 | -9.09 | 537 | 53.7 K | |
| TFII | Tfi International Inc | 3.5596 | -0.3285 | -8.45 | 215.68 K | 767.72 K | |
| STC | Sangoma Technologies Corp | 4.83 | -0.42 | -8 | 857 | 4.14 K | |
| ESM | Euro Sun Mining Inc | 5.7217 | -0.4541 | -7.35 | 4.18 K | 23.93 K | |
| PIF | Polaris Infrastructure Inc | 623.9309 | -47.9947 | -7.14 | 24 | 14.97 K | |
| FTT | Finning Intl | 9.8285 | -0.6645 | -6.33 | 654.97 K | 6.44 M | |
| AAV | Advantage Oil & Gas Ltd | 4.35 | -0.26 | -5.64 | 1.62 M | 7.04 M | |
| CNR | Canadian National Railway Co. | 16.7606 | -0.9956 | -5.61 | 3.35 M | 56.17 M | |
| TRX | Trx Gold Corporation | 3.23 | -0.19 | -5.56 | 114.89 K | 371.08 K | |
| CFW | Calfrac Well Services Ltd | 251.00 | -14.50 | -5.46 | 3.3 K | 828.3 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.20 | -5.26 | 1.5 K | 5.4 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.8221 | -0.3689 | -5.13 | 6.57 M | 44.83 M | |
| RUS | Russel Metals | 5.2663 | -0.2842 | -5.12 | 316 K | 1.66 M | |
| L | Loblaw CO | 4.5608 | -0.2452 | -5.1 | 1.66 M | 7.56 M | |
| MRC | Morguard Corp | 20.5669 | -1.0848 | -5.01 | 3.31 K | 67.99 K | |
| ELR | Eastern Platinum Ltd | 4.75 | -0.25 | -5 | 1.05 M | 4.97 M | |
| ONEX | Onex Corp | 18.304 | -0.9152 | -4.76 | 387.97 K | 7.1 M | |
| STN | Stantec Inc | 10.7729 | -0.5386 | -4.76 | 351.62 K | 3.79 M | |
| AIM | Aimia Inc | 6.9976 | -0.3431 | -4.67 | 737.8 K | 5.16 M | |
| SVM | Silvercorp Metals Inc | 3.0038 | -0.1434 | -4.56 | 481.1 K | 1.45 M | |
| MARI | Marimaca Copper Corp | 5.25 | -0.25 | -4.55 | 5.2 K | 27.28 K | |
| CHR | Chorus Aviation Inc | 17.6501 | -0.7919 | -4.29 | 1.49 M | 26.32 M | |
| ITH | International Tower Hill Mines Ltd | 3.32 | -0.14 | -4.05 | 80.1 K | 265.93 K | |
| RY | Royal Bank of Canada | 23.8051 | -0.9932 | -4.01 | 5.76 M | 137.16 M | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | -0.6615 | -4 | 475 | 7.54 K | |
| SEA | Seabridge Gold Inc | 22.7526 | -0.9356 | -3.95 | 34.6 K | 787.33 K | |
| MDI | Major Drilling Grp | 5.3784 | -0.2152 | -3.85 | 118.69 K | 638.37 K | |
| TECK-B | Teck Resources Limited | 14.1144 | -0.5469 | -3.73 | 9.83 M | 138.8 M | |
| RFA | RFA Financial Inc. | 14.4124 | -0.5492 | -3.67 | 32.78 K | 472.38 K | |
| WPK | Winpak Ltd | 4.9663 | -0.1856 | -3.6 | 174.57 K | 866.98 K | |
| HBM | Hudbay Minerals Inc | 6.2785 | -0.2295 | -3.53 | 910.1 K | 5.71 M | |
| FNV | Franco-Nevada Corp | 21.7967 | -0.7726 | -3.42 | 400.5 K | 8.73 M | |
| POW | Power Corp of Canada Sv | 10.7808 | -0.3818 | -3.42 | 933.62 K | 10.07 M | |
| GWO | Great-West Lifeco Inc | 9.2029 | -0.3157 | -3.32 | 564.1 K | 5.19 M | |
| IMP | Intermap Tech Corp | 17.50 | -0.60 | -3.31 | 370 | 6.47 K | |
| NOA | North American Construction Group Ltd | 4.7842 | -0.1638 | -3.31 | 3.4 K | 16.27 K | |
| MRU | Metro Inc | 9.3717 | -0.3193 | -3.29 | 1.52 M | 14.22 M | |
| WFG | West Fraser Timber CO Ltd | 9.3516 | -0.3144 | -3.25 | 118.6 K | 1.11 M | |
| MFI | Maple Leaf Foods | 4.8201 | -0.1581 | -3.18 | 116.09 K | 559.59 K | |
| SAP | Saputo Inc | 8.2934 | -0.2669 | -3.12 | 566.6 K | 4.7 M | |
| PNP | Pinetree Capital Ltd | 312.00 | -10.00 | -3.11 | 1.13 K | 351.31 K | |
| WN | George Weston Limited | 13.4034 | -0.4257 | -3.08 | 366.89 K | 4.92 M | |
| BNS | Bank of Nova Scotia | 18.755 | -0.5936 | -3.07 | 2.71 M | 50.75 M | |
| GTE | Gran Tierra Energy Inc | 35.30 | -1.10 | -3.02 | 67.8 K | 2.39 M | |
| SLF | Sun Life Financial Inc | 14.0451 | -0.4295 | -2.97 | 1.51 M | 21.26 M | |
| X | TMX Group Ltd | 3.981 | -0.1216 | -2.96 | 2.14 M | 8.5 M | |
| BBD-B | Bombardier Inc Series B | 73.113 | -2.189 | -2.91 | 193.43 K | 14.14 M | |
| PD | Precision Drilling Corp | 101.40 | -3.00 | -2.87 | 695.08 K | 70.48 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.4892 | -0.162 | -2.87 | 4.91 K | 26.94 K | |
| FTS | Fortis Inc | 13.0889 | -0.3853 | -2.86 | 583.96 K | 7.64 M | |
| OTEX | Open Text Corp | 7.7833 | -0.2283 | -2.85 | 492.8 K | 3.84 M | |
| IMO | Imperial Oil | 29.8428 | -0.8584 | -2.8 | 845.65 K | 25.24 M | |
| BMO | Bank of Montreal | 21.8938 | -0.6296 | -2.8 | 2.18 M | 47.79 M | |
| LUG | Lundin Gold Inc | 5.9567 | -0.1702 | -2.78 | 12.5 K | 74.46 K | |
| CPX | Capital Power Corp | 7.917 | -0.2257 | -2.77 | 648.87 K | 5.14 M | |
| DII-B | Dorel Industries Inc | 7.2759 | -0.2049 | -2.74 | 72.25 K | 525.66 K | |
| ENB | Enbridge Inc | 8.3842 | -0.2359 | -2.74 | 825.15 K | 6.92 M | |
| TECK-A | Teck Resources Limited | 15.0915 | -0.4224 | -2.72 | 2 K | 30.18 K | |
| NPI | Northland Power Inc | 3.2274 | -0.0886 | -2.67 | 118.09 K | 381.11 K | |
| FFH | Fairfax Financial Holdings Ltd | 202.0104 | -5.4222 | -2.61 | 25.12 K | 5.08 M | |
| BB | Blackberry Ltd | 77.50 | -2.07 | -2.6 | 1.41 M | 109.21 M | |
| WTE | Westshore Terminals Investment Corp | 4.4937 | -0.12 | -2.6 | 399.87 K | 1.8 M | |
| LGD | Liberty Gold Corp | 15.08 | -0.40 | -2.58 | 92.92 K | 1.4 M | |
| KEY | Keyera Corp | 3.2748 | -0.0862 | -2.56 | 442.09 K | 1.45 M | |
| RCH | Richelieu Hardware Ltd | 4.771 | -0.1196 | -2.45 | 5.75 K | 27.45 K | |
| TXP | Touchstone Exploration Inc | 33.3649 | -0.8272 | -2.42 | 197.15 K | 6.58 M | |
| CLS | Celestica Inc Sv | 7.34 | -0.18 | -2.39 | 413 K | 3.03 M | |
| TRP | TC Energy Corp | 12.3978 | -0.3007 | -2.37 | 1.89 M | 23.48 M | |
| T | Telus Corp | 3.339 | -0.0796 | -2.33 | 2.87 M | 9.57 M | |
| FM | First Quantum Minerals Ltd | 9.8182 | -0.2334 | -2.32 | 2 M | 19.62 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7026 | -0.0877 | -2.31 | 71.41 K | 264.39 K | |
| GSY | Goeasy Ltd | 5.1715 | -0.1207 | -2.28 | 91.23 K | 471.79 K | |
| CYB | Cymbria Corp Cl A | 11.23 | -0.26 | -2.26 | 8.73 K | 98.09 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2335 | -0.2119 | -2.24 | 412.72 K | 3.81 M | |
| TRZ | Transat At Inc | 10.07 | -0.23 | -2.23 | 6.7 K | 67.43 K | |
| BN | Brookfield Corporation | 3.2891 | -0.0746 | -2.22 | 3.65 M | 11.99 M | |
| ACO-X | ATCO Ltd | 11.6606 | -0.2578 | -2.16 | 224.12 K | 2.61 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.4943 | -0.1206 | -2.15 | 1.06 M | 5.85 M | |
| PWF-PG | Power Financial Corp Pref G | 8.4197 | -0.1823 | -2.12 | 3.77 K | 31.72 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.2353 | -0.0917 | -2.12 | 334.13 K | 1.42 M | |
| IAG | IA Financial Corp Inc | 14.2548 | -0.2995 | -2.06 | 176.4 K | 2.51 M | |
| IGM | Igm Financial Inc | 15.918 | -0.3268 | -2.01 | 375.66 K | 5.98 M | |
| MEQ | Mainstreet Eq J | 6.9834 | -0.1397 | -1.96 | 5.1 K | 35.62 K | |
| IFC | Intact Financial Corp | 22.3827 | -0.4476 | -1.96 | 258 K | 5.77 M | |
| OBE | Obsidian Energy Ltd | 94.85 | -1.89 | -1.95 | 1.19 M | 112.76 M | |
| ATRL | Atkinsrealis Group Inc | 33.7876 | -0.6663 | -1.93 | 379.85 K | 12.83 M | |
| VNP | 5N Plus Inc | 6.09 | -0.12 | -1.93 | 41.4 K | 252.13 K | |
| WCN | Waste Connections Inc | 13.8601 | -0.2728 | -1.93 | 486.8 K | 6.75 M | |
| BN-PM | Brookfield Corporation | 5.9931 | -0.1154 | -1.89 | 32.77 K | 196.36 K | |
| MTL | Mullen Group Ltd | 5.4865 | -0.105 | -1.88 | 77.3 K | 424.11 K | |
| QBR-B | Quebecor Inc | 3.7579 | -0.0714 | -1.86 | 488.8 K | 1.84 M | |
| NG | Novagold Res Inc | 3.8273 | -0.0725 | -1.86 | 210.81 K | 806.85 K | |
| AFN | Ag Growth International Inc | 12.9749 | -0.2444 | -1.85 | 70.2 K | 910.84 K | |
| LB | Laurentian Bank | 14.9321 | -0.2737 | -1.8 | 108.92 K | 1.63 M | |
| TA | Transalta Corp | 11.5611 | -0.2062 | -1.75 | 1.06 M | 12.28 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.0817 | -0.125 | -1.73 | 1.27 K | 9.03 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.6606 | -0.1338 | -1.72 | 5.84 M | 44.7 M | |
| QBR-A | Quebecor Inc | 3.7745 | -0.0659 | -1.72 | 1.7 K | 6.42 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 40.55 | 79.59 B | -0.85 | -2.05 | 12.11 K | 490.9 K |
| MBGAF | Mercedes-Benz Group AG | 22.4398 | 43.72 B | -0.7375 | -3.18 | 498.7 K | 11.19 M |
| BRDCY | Bridgestone Corporation | 4.9076 | 31.99 B | -0.0459 | -0.93 | 2.32 K | 11.41 K |
| LNWO | Light & Wonder, Inc. | 13.73 | 6.21 B | -0.46 | -3.24 | 736 K | 10.11 M |
| HOS | Hornbeck Offshore Services, Inc | 9.38 | 1.71 B | -0.31 | -3.2 | 2.35 M | 22.06 M |
| GAMI | GAMCO Investors Inc | 18.3156 | 536.94 M | -0.0961 | -0.52 | 81.15 K | 1.49 M |
| ECXJ | CXJ Group Co. Limited | 80.00 | 131.93 M | -30.00 | -27.27 | 500 | 40 K |
| LCU | Lion Copper Corp. Common Shares | 13.50 | 70.69 M | -0.27 | -1.96 | 363 | 4.9 K |
| CELV | Preferred Commerce Inc | 75.20 | 9.17 M | -7.05 | -8.57 | 8 | 601.6 |
| CUBT | Curative Biotechnology Inc | 67.50 | 7.56 M | -7.50 | -10 | 6 | 405 |
| IDEA | Aeon Ventures Inc | 5.00 | 1.72 M | -7.50 | -60 | 5 K | 25 K |
| SEII | Sharing Economy International Inc | 4860.0049 | 645.17 K | -240.00 | -4.71 | 3 | 14.58 K |
| NEOM | NeoMedia Technologies Inc | 20.70 | 508.84 K | -0.30 | -1.43 | 862 | 17.84 K |
| ERHE | ERHC Energy Inc | 62.00 | 287.94 K | -1.00 | -1.59 | 236.8 K | 14.68 M |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | -37.4996 | -7.14 | 94 | 45.83 K |
| ZVOI | Zovio Inc | 15.60 | 137.92 K | -0.20 | -1.27 | 130.17 K | 2.03 M |
| RGGI | Resgreen Group International Inc | 640.00 | 48.75 K | -160.00 | -20 | 56 | 35.84 K |
| GRLF | Green Leaf Innovations Inc | 7.50 | 41.07 K | -2.50 | -25 | 537.12 K | 4.03 M |
| ERINQ | Erin Energy Corporation | 4.6082 | 21.53 K | -0.1232 | -2.6 | 43.12 K | 198.72 K |
| WNBD | Winning Brands Corporation | 10.00 | 18.57 K | -1.40 | -12.28 | 42.01 K | 420.07 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.01 | 14.07 K | -0.19 | -4.52 | 89.55 K | 359.09 K |
| CDVIQ | Cal Dive International Inc | 7.74 | 9.86 K | -0.29 | -3.61 | 516.59 K | 4 M |
| CBRI | CMTSU Liquidation Inc | 3.07 | 8.16 K | -0.06 | -1.92 | 284.51 K | 873.46 K |
| CGIP | Celadon Group Inc | 7.5477 | 5.66 K | -0.2223 | -2.86 | 220.44 K | 1.66 M |
| STTO | SITO Mobile Ltd. | 9.50 | 5.13 K | -0.90 | -8.65 | 340 | 3.23 K |
| CBKCQ | Christopher & Banks Corporation | 5.3586 | 3.86 K | -0.1643 | -2.97 | 280.87 K | 1.51 M |
| SIMPQ | Simply Inc | 303.20 | 1.55 K | -44.30 | -12.75 | 2.7 K | 817.73 K |
| TXIC | Tongxin International Ltd | 6.2101 | 1.23 K | -0.1099 | -1.74 | 14.32 K | 88.92 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9816 | 785 | -0.0989 | -1.09 | 9.79 K | 87.95 K |
| SPDC | Speed Commerce Inc | 26.24 | 603 | -0.16 | -0.61 | 6.6 K | 173.08 K |
| YVRLF | Liquid Media Group Ltd. | 40.30 | 482 | -7.70 | -16.04 | 2.71 K | 109.41 K |
| SYNE | Synthesis Energy Systems Inc | 56.96 | 157 | -7.04 | -11 | 5.7 K | 324.84 K |
| PARD | Poniard Pharmaceuticals Inc | 267.60 | 149 | -6.40 | -2.34 | 26.43 K | 7.07 M |
| ESNC | EnSync Inc | 6.00 | 1 | -0.45 | -6.98 | 4.14 K | 24.84 K |
| FRTD | Fortitude Group Inc | 98.6364 | -12.7272 | -11.43 | 143 K | 14.11 M | |
| IGNT | Ingen Technologies Inc | 6.90 | -0.80 | -10.39 | 121.48 K | 838.21 K | |
| BAJFF | Camrova Resources Inc | 7.382 | -0.738 | -9.09 | 425 | 3.14 K | |
| TXCCQ | TranSwitch Corporation | 3.7374 | -0.318 | -7.84 | 4.02 K | 15.04 K | |
| HDYNQ | Hyperdynamics Corporation | 3.4392 | -0.1608 | -4.47 | 11.58 K | 39.83 K | |
| NKRSF | Niko Resources Ltd | 63.2281 | -0.7258 | -1.13 | 100 | 6.32 K | |
| ESINQ | ITT Educational Services Inc | 91.63 | -0.85 | -0.92 | 586.98 K | 53.78 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 145.00 | 367.62 K | -25.00 | -14.71 | 63.5 K | 9.21 M |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 750 | 3 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -2.20 | -30.56 | 284 | 1.42 K | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 942 | 6.78 K | |
| FUSE | Fuse Cobalt Inc | 60.00 | -20.00 | -25 | 278 | 16.68 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | -9.00 | -20 | 38 K | 1.37 M | |
| WEC | Winchester Equity Corporation | 5.40 | -1.00 | -15.63 | 1.38 K | 7.43 K | |
| SMN | Sun Summit Minerals Corp | 13.05 | -2.25 | -14.71 | 44 | 574.2 | |
| FMM | Full Metal Minerals Ltd | 3.6849 | -0.5975 | -13.95 | 10.74 K | 39.56 K | |
| USS | Uniserve Communications Corporation | 9.2105 | -1.3158 | -12.5 | 114 | 1.05 K | |
| COMP | Uniserve Communications Corporation | 9.2105 | -1.3158 | -12.5 | 114 | 1.05 K | |
| SNV | Sonoro Energy Ltd | 60.00 | -8.00 | -11.76 | 342 | 20.52 K | |
| STS | South Star Mining Corp | 13.50 | -1.50 | -10 | 133 | 1.8 K | |
| AXL | Arrow Exploration Corp | 17.094 | -1.7094 | -9.09 | 4 K | 68.38 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 7 K | 1.85 M | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.945 | -8.24 | 80.5 K | 847.66 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.30 | -7.89 | 16.69 K | 58.41 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 392 | 2.82 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 43 | 15.48 K | |
| GORO | Goldgroup Mining Inc. | 15.96 | -1.14 | -6.67 | 578 | 9.22 K | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 68.5 K | 479.5 K | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 165 | 2.31 K | |
| GR | Great Atlantic Resources Corp | 30.00 | -2.00 | -6.25 | 155 | 4.65 K | |
| TIG | Triumph Gold Corp | 51.00 | -3.00 | -5.56 | 890 | 45.39 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -1.00 | -5.26 | 1.09 K | 19.71 K | |
| CKG | Chesapeake Gold Corp | 4.09 | -0.21 | -4.88 | 27 K | 110.45 K | |
| RET-A | Reitmans (Canada) Limited | 8.1226 | -0.415 | -4.86 | 84.76 K | 688.46 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.40 | -4.76 | 1.42 K | 11.32 K | |
| VMY-H | Voice Mobility International Inc | 7.00 | -0.25 | -3.45 | 1.16 K | 8.12 K | |
| BRON | Bronco Resources Corp. | 12.00 | -0.40 | -3.23 | 2.51 K | 30.08 K | |
| BKM | Pacific Booker Minerals Inc | 5.10 | -0.15 | -2.86 | 1.5 K | 7.65 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.09 | -2.7 | 36.5 K | 118.26 K | |
| EON | EON Lithium Corp. | 40.00 | -1.00 | -2.44 | 835 | 33.4 K |