Loser Valuations for 8 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 8 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 | 25.2402 | 59.8 B | -0.2532 | -0.99 | 505.9 K | 12.77 M |
| GSAT | Globalstar | 14.85 | 11.15 B | -0.15 | -1 | 41.43 K | 615.19 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.4959 | 3.74 B | -0.2053 | -3.6 | 56.83 K | 312.33 K |
| SEB | Seaboard Corporation | 1023.0373 | 3.59 B | -9.6786 | -0.94 | 500 | 511.52 K |
| NHC | National Healthcare Corp | 22.8532 | 3.3 B | -0.3013 | -1.3 | 9.9 K | 226.25 K |
| PRK | Park National Corp | 25.8546 | 3.23 B | -0.1771 | -0.68 | 52.2 K | 1.35 M |
| NG | Novagold Resources Inc | 3.4535 | 2.65 B | -0.2984 | -7.95 | 2.65 M | 9.16 M |
| NOG | Northern Oil and Gas | 42.2549 | 2.59 B | -3.2379 | -7.12 | 27.9 K | 1.18 M |
| UUUU | Energy Fuels Inc | 13.50 | 1.84 B | -1.50 | -10 | 680 | 9.18 K |
| TMP | Tompkinstrustco | 23.1913 | 1.44 B | -0.8513 | -3.54 | 34.98 K | 811.23 K |
| USAS | Americas Silver Corp | 10.20 | 1 B | -0.60 | -5.56 | 200 | 2.04 K |
| REPX | Riley Exploration Permian Inc | 46.855 | 947.46 M | -0.9466 | -1.98 | 1.13 K | 52.85 K |
| BHB | Bar Harbor Bankshares | 7.9054 | 696.29 M | -0.5524 | -6.53 | 19.8 K | 156.53 K |
| OBE | Obsidian Energy Ltd | 48.3944 | 623.74 M | -2.9584 | -5.76 | 690.21 K | 33.4 M |
| GORO | Gold Resource Corp | 3.2454 | 567.93 M | -0.0975 | -2.92 | 167.74 K | 544.37 K |
| NAK | Northern Dynasty Minerals | 5.92 | 353.85 M | -0.52 | -8.07 | 809.59 K | 4.79 M |
| GTE | Gran Tierra Energy Inc | 29.20 | 346.37 M | -1.00 | -3.31 | 176.52 K | 5.15 M |
| FRD | Friedman Industries Inc | 3.467 | 276.32 M | -0.0536 | -1.52 | 19.4 K | 67.26 K |
| ACU | Acme United Corp | 6.3892 | 269.13 M | -0.0355 | -0.55 | 400 | 2.56 K |
| BKTI | Bk Technologies Inc | 6.3386 | 261.75 M | -0.0398 | -0.62 | 4.96 K | 31.44 K |
| GENC | Gencor Industries IN | 4.5733 | 254.9 M | -0.0267 | -0.58 | 33.04 K | 151.08 K |
| PLX | Protalix Biotherapeutics | 47.50 | 252.19 M | -2.00 | -4.04 | 21.86 K | 1.04 M |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 144.64 M | -70.00 | -3.7 | 5 | 9.1 K |
| PLG | Platinum Group Metals Ltd | 85.00 | 136.84 M | -4.00 | -4.49 | 499 | 42.41 K |
| SIF | Sifco Industries | 8.833 | 133.8 M | -0.2932 | -3.21 | 1.8 K | 15.9 K |
| BCV | Bancroft Convertible Fund | 4.3107 | 121.05 M | -0.0332 | -0.76 | 10.7 K | 46.12 K |
| STXS | Stereotaxis Inc | 32.1886 | 90.18 M | -0.8446 | -2.56 | 18.58 K | 598.03 K |
| WYY | Widepoint Corp | 5.80 | 60.29 M | -0.10 | -1.69 | 746 | 4.33 K |
| DIT | Amcon Distributing Company | 30.5651 | 58.48 M | -0.8855 | -2.82 | 3.1 K | 94.75 K |
| IBIO | Ibio Inc | 1900.00 | 52.9 M | -450.00 | -19.15 | 1 | 1.9 K |
| WWR | Westwater Resources | 5820.001 | 51.65 M | -479.999 | -7.62 | 151 | 878.82 K |
| AGIG | AGIG | 213.9723 | 35.41 M | -7.3783 | -3.33 | 478 | 102.28 K |
| CVM | Cel-Sci Corp | 2850.00 | 23.04 M | -75.00 | -2.56 | 73 | 208.05 K |
| MXC | Mexco Energy Corp | 10.4178 | 22.1 M | -0.2423 | -2.27 | 5.5 K | 57.3 K |
| REED | Reed's, Inc. | 533.092 | 21.11 M | -14.4079 | -2.63 | 5 | 2.67 K |
| IGC | India Globalization Capital Inc | 10.00 | 20.56 M | -0.50 | -4.76 | 10.57 K | 105.7 K |
| UUU | Universal Security Instruments | 4.2101 | 16.02 M | -0.0337 | -0.79 | 300 | 1.26 K |
| BRN | Barnwell Industries | 3.3946 | 12.2 M | -0.3891 | -10.28 | 24.36 K | 82.69 K |
| TOVX | Theriva Biologics Inc | 3237.50 | 7.38 M | -175.00 | -5.13 | 1 | 3.24 K |
| INUV | Inuvo Inc | 27.00 | 6.51 M | -1.00 | -3.57 | 627 | 16.93 K |
| OPTT | Ocean Power Tech Inc | 1034.00 | 5.15 M | -58.00 | -5.31 | 37.69 K | 38.97 M |
| AUMN | Golden Minerals Company | 61.25 | 3.73 M | -3.75 | -5.77 | 418 | 25.6 K |
| TPHS | Trinity Pl Hlds Inc | 6.8215 | 1.93 M | -0.2191 | -3.11 | 17.47 K | 119.14 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 60.14 | 605.06 B | -2.79 | -4.43 | 334.96 K | 20.14 M |
| SI | Silver | 12.852 | 1.07 B | -0.368 | -2.78 | 23.56 K | 302.79 K |
| CL | Crude Oil | 60.14 | -2.79 | -4.43 | 334.96 K | 20.14 M | |
| BZ | Brent Crude | 60.43 | -2.80 | -4.43 | 155.15 K | 9.38 M | |
| HE | Lean Hogs | 58.92 | -1.78 | -2.93 | 2.75 K | 162.21 K | |
| ZL | Soybean Oil | 32.39 | -0.84 | -2.53 | 14.5 K | 469.75 K | |
| CT | Cotton | 54.71 | -0.65 | -1.17 | 9 | 492.39 | |
| FC | Feeder Cattle | 131.45 | -1.00 | -0.76 | 3.41 K | 448.24 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.36 | 906.8 B | -0.07 | -2.04 | 32.73 M | 109.96 M |
| ASML | ASML Holding N.V. ADR | 19.8166 | 591.39 B | -0.2709 | -1.35 | 1.85 M | 36.67 M |
| CSCO | Cisco Systems Inc | 11.6685 | 397.26 B | -0.0708 | -0.6 | 53.55 M | 624.9 M |
| INTC | Intel Corp | 10.1701 | 332.19 B | -0.1978 | -1.91 | 80.9 M | 822.73 M |
| AMAT | Applied Materials | 8.1798 | 313.53 B | -0.1603 | -1.92 | 18.48 M | 151.18 M |
| TXN | Texas Instruments | 13.1711 | 283.24 B | -0.2257 | -1.68 | 20.8 M | 273.9 M |
| GILD | Gilead Sciences Inc | 15.516 | 210.52 B | -0.0933 | -0.6 | 17.05 M | 264.6 M |
| KLAC | K L A-Tencor Corp | 14.0597 | 209.79 B | -0.1734 | -1.22 | 5.57 M | 78.31 M |
| ADI | Analog Devices | 15.9452 | 198.23 B | -0.2311 | -1.43 | 4.25 M | 67.74 M |
| PEP | Pepsico Inc | 33.1931 | 196.15 B | -0.6959 | -2.05 | 12.09 M | 401.46 M |
| VZ | Verizon Communications Inc | 11.2771 | 193.14 B | -0.2086 | -1.82 | 21.8 M | 245.85 M |
| ISRG | Intuitive Surg Inc | 16.1311 | 158.81 B | -0.3133 | -1.91 | 11.19 M | 180.49 M |
| MRVL | Marvell Technology Inc | 9.6083 | 151.88 B | -0.1874 | -1.91 | 12.69 M | 121.95 M |
| IBKR | Interactive Brokers | 3.7349 | 140.55 B | -0.0622 | -1.64 | 4.22 M | 15.76 M |
| BKNG | Booking Holdings Inc | 4.0739 | 119.15 B | -0.0836 | -2.01 | 33.98 M | 138.45 M |
| CME | CME Group Inc | 27.2153 | 113.06 B | -1.8728 | -6.44 | 16.5 M | 449.15 M |
| MAR | Marriot International | 15.4765 | 110.52 B | -0.2888 | -1.83 | 8.39 M | 129.82 M |
| EQIX | Equinix Inc | 49.662 | 105.73 B | -1.0791 | -2.13 | 3.48 M | 173.03 M |
| REGN | Regeneron Pharmaceuticals | 16.4985 | 99.25 B | -0.2682 | -1.6 | 444.3 K | 7.33 M |
| CDNS | Cadence Design Systems, Inc. | 5.28 | 90.34 B | -0.08 | -1.49 | 4.64 M | 24.52 M |
| NTES | Netease Inc ADR | 5.064 | 78.2 B | -0.2204 | -4.17 | 18.77 M | 95.06 M |
| MELI | MercadoLibre Inc | 22.5001 | 76.65 B | -0.8237 | -3.53 | 456.74 K | 10.28 M |
| AEP | American Electric Power Company | 14.7761 | 70.36 B | -0.1251 | -0.84 | 4 M | 59.06 M |
| KMB | Kimberly-Clark Corp | 34.0396 | 66.8 B | -0.2008 | -0.59 | 2.85 M | 96.98 M |
| PCAR | Paccar Inc | 11.0701 | 56.93 B | -0.2166 | -1.92 | 12 M | 132.88 M |
| ADSK | Autodesk Inc | 17.01 | 54.34 B | -0.68 | -3.84 | 8 M | 136.1 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8196 | 51.73 B | -0.0629 | -1.29 | 6.4 M | 30.82 M |
| FITB | Fifth Third Bancorp | 4.0425 | 49.16 B | -0.1413 | -3.38 | 41.34 M | 167.11 M |
| ROP | Roper Industries | 38.3253 | 47.31 B | -0.4143 | -1.07 | 736.16 K | 28.21 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.7289 | 47.17 B | -0.3313 | -1.94 | 227.5 K | 3.81 M |
| COHR | Coherent Inc | 9.4179 | 46.19 B | -0.1225 | -1.28 | 424.8 K | 4 M |
| TTWO | Take-Two Interactive Software | 8.93 | 43.25 B | -0.22 | -2.4 | 3.65 M | 32.62 M |
| TER | Teradyne Inc | 5.5851 | 41.49 B | -0.138 | -2.41 | 5.68 M | 31.71 M |
| ACGL | Arch Capital Grp Ltd | 6.0816 | 35.54 B | -0.0697 | -1.13 | 4.69 M | 28.54 M |
| STLD | Steel Dynamics Inc | 8.8832 | 33.99 B | -0.4324 | -4.64 | 11.71 M | 104.06 M |
| ILMN | Illumina Inc | 30.2529 | 32.2 B | -0.5059 | -1.64 | 3.07 M | 92.73 M |
| WTW | Weight Watchers International, Inc | 45.8917 | 30.82 B | -0.3404 | -0.74 | 358.25 K | 16.44 M |
| CTSH | Cognizant Tech Sol | 11.2728 | 28.8 B | -0.0838 | -0.74 | 10.97 M | 123.65 M |
| ON | On Semiconductor | 6.44 | 28.66 B | -0.05 | -0.77 | 7.61 M | 49 M |
| ULTA | Ulta Beauty Inc | 10.6212 | 28.18 B | -0.1384 | -1.29 | 217.6 K | 2.31 M |
| TCOM | Trip.com Group Ltd ADR | 9.882 | 27.46 B | -0.6269 | -5.97 | 6.95 M | 68.69 M |
| INSM | Insmed Inc | 9.20 | 26.49 B | -0.10 | -1.08 | 3.02 M | 27.79 M |
| FCNCA | First Citizens Bancs | 118.1039 | 25.73 B | -0.8896 | -0.75 | 21 K | 2.48 M |
| AXON | Axon Enterprise Inc | 4.28 | 25.69 B | -0.15 | -3.39 | 340.8 K | 1.46 M |
| EXPD | Expeditors Intl | 25.2392 | 25.12 B | -0.2917 | -1.14 | 2.66 M | 67.13 M |
| INCY | Incyte Corp | 3.32 | 24.92 B | -0.03 | -0.9 | 1.41 M | 4.67 M |
| PFG | Principal Financial Group Inc | 9.9651 | 24.36 B | -0.1603 | -1.58 | 7.81 M | 77.85 M |
| TROW | T Rowe Price Group | 21.3124 | 23.61 B | -0.4571 | -2.1 | 5.19 M | 110.64 M |
| RGLD | Royal Gold Inc | 31.8588 | 22.72 B | -0.395 | -1.22 | 842.2 K | 26.83 M |
| ALNY | Alnylam Pharmaceuticals | 19.39 | 21.41 B | -0.39 | -1.97 | 230 K | 4.46 M |
| WWD | Woodward Inc | 15.0683 | 19.99 B | -0.3991 | -2.58 | 722.08 K | 10.88 M |
| LNT | Alliant Energy Corp | 7.1251 | 19.09 B | -0.0388 | -0.54 | 1.33 M | 9.45 M |
| GEN | Gen Digital Inc | 5.4326 | 18.18 B | -0.0823 | -1.49 | 21.05 M | 114.37 M |
| HST | Host Marriott Financial Trust | 4.1339 | 17.91 B | -0.2321 | -5.32 | 17.16 M | 70.96 M |
| EWBC | East West Bancorp | 4.3994 | 17.91 B | -0.1228 | -2.72 | 1 M | 4.42 M |
| EXEL | Exelixis Inc | 4.41 | 17.25 B | -0.11 | -2.43 | 730.77 K | 3.22 M |
| LAMR | Lamar Advertis A | 8.1734 | 16.51 B | -0.2126 | -2.54 | 1.68 M | 13.72 M |
| PAAS | Pan Amer Silver Corp | 13.1125 | 16.22 B | -0.4996 | -3.67 | 1.28 M | 16.8 M |
| JAZZ | Jazz Pharma Plc | 3.78 | 15.93 B | -0.43 | -10.21 | 1.05 M | 3.96 M |
| ZBRA | Zebra Technologies | 21.70 | 15.42 B | -1.52 | -6.55 | 955.5 K | 20.73 M |
| MANH | Manhattan Assoc | 3.91 | 15.03 B | -0.06 | -1.51 | 751.86 K | 2.94 M |
| REG | Regency Centers Corp | 16.5208 | 14.24 B | -0.1919 | -1.15 | 1.47 M | 24.21 M |
| LOGI | Logitech Int S.A. | 9.3224 | 14.21 B | -0.2772 | -2.89 | 964.12 K | 8.99 M |
| COKE | Coca Cola Bot Cons | 4.4564 | 14.1 B | -0.1132 | -2.48 | 150.73 K | 671.71 K |
| SEIC | Sei Investments Company | 13.4832 | 13.07 B | -0.088 | -0.65 | 1.95 M | 26.25 M |
| TRMB | Trimble Navigation | 9.25 | 12.95 B | -0.06 | -0.64 | 2.26 M | 20.87 M |
| LULU | Lululemon Athletica | 5.835 | 12.45 B | -0.14 | -2.34 | 2.2 M | 12.81 M |
| JKHY | Jack Henry & Assoc | 15.999 | 12.33 B | -0.2012 | -1.24 | 789.4 K | 12.63 M |
| ALGN | Align Technology | 9.39 | 12.13 B | -0.29 | -3 | 744 K | 6.99 M |
| COO | Cooper Companies | 6.0218 | 11.97 B | -0.0546 | -0.9 | 1.7 M | 10.25 M |
| HALO | Halozyme Therapeutic | 6.22 | 11.54 B | -0.11 | -1.74 | 260.68 K | 1.62 M |
| TECH | Bio-Techne Cp | 12.5943 | 11.43 B | -0.0928 | -0.73 | 483.31 K | 6.09 M |
| BMRN | Biomarin Pharmaceuticals | 13.95 | 11.3 B | -0.15 | -1.06 | 829.68 K | 11.57 M |
| RGEN | Repligen Cp | 5.44 | 11.03 B | -0.03 | -0.55 | 114.51 K | 622.95 K |
| UHAL | A M E R C O | 3.1877 | 10.99 B | -0.027 | -0.84 | 489 K | 1.56 M |
| SIRI | Sirius XM Holdings | 3.1779 | 10.86 B | -0.1589 | -4.76 | 3.94 M | 12.51 M |
| PODD | Insulet Corp | 6.42 | 10.41 B | -0.36 | -5.31 | 170 K | 1.09 M |
| VSAT | Viasat Inc | 24.92 | 10.35 B | -0.58 | -2.27 | 174.6 K | 4.35 M |
| UMBF | Ump Financial Corp | 27.7707 | 10.23 B | -0.2909 | -1.04 | 198.5 K | 5.51 M |
| SSB | South State Cp | 14.7406 | 10.18 B | -0.7758 | -5 | 209.9 K | 3.09 M |
| TGTX | Tg Therapeuticscmn | 210.9375 | 10.07 B | -42.1875 | -16.67 | 41 | 8.65 K |
| BPOP | Popular Inc | 10.9392 | 10.06 B | -1.6483 | -13.09 | 697.28 K | 7.63 M |
| HSIC | Henry Schein Inc | 17.4695 | 9.77 B | -0.2156 | -1.22 | 2.23 M | 39.02 M |
| ZION | Zions Bancorp | 8.053 | 9.71 B | -0.0515 | -0.64 | 4.83 M | 38.91 M |
| TTEK | Tetra Tech Inc | 4.8074 | 9.63 B | -0.071 | -1.46 | 3.46 M | 16.62 M |
| BRKR | Bruker Corp | 7.7373 | 9.51 B | -0.2109 | -2.65 | 488.6 K | 3.78 M |
| MTCH | Match Group Inc | 4.1418 | 9.47 B | -0.0291 | -0.7 | 9.86 M | 40.82 M |
| RMBS | Rambus Inc | 14.73 | 9.14 B | -0.72 | -4.66 | 4.61 M | 67.98 M |
| WYNN | Wynn Resorts Ltd | 17.9213 | 8.79 B | -0.5033 | -2.73 | 4.49 M | 80.46 M |
| COLB | Columbia Banking Sys | 4.7605 | 8.69 B | -0.1817 | -3.68 | 125.9 K | 599.35 K |
| CBSH | Commerce Bancshares | 13.4685 | 7.94 B | -0.077 | -0.57 | 704.66 K | 9.49 M |
| VLY | Valley National Bancorp | 4.4198 | 7.92 B | -0.0624 | -1.39 | 1.33 M | 5.87 M |
| FCFS | First Cash Fin Svcs | 14.8652 | 7.89 B | -0.1656 | -1.1 | 277.69 K | 4.13 M |
| IDCC | Interdigital Inc | 17.1312 | 7.74 B | -0.1658 | -0.96 | 441.41 K | 7.56 M |
| POOL | Pool Corp | 12.5539 | 7.71 B | -0.0632 | -0.5 | 439.8 K | 5.52 M |
| FORM | Formfactor Inc | 18.97 | 7.51 B | -0.24 | -1.25 | 568.31 K | 10.78 M |
| SLAB | Silicon Labs Inc | 35.18 | 7.39 B | -0.85 | -2.36 | 1.23 M | 43.42 M |
| AVT | Avnet Inc | 15.5251 | 7.14 B | -0.1453 | -0.93 | 1.49 M | 23.07 M |
| ORKA | Oruka Therapeutics Inc | 12197.8105 | 7.1 B | -1463.7373 | -10.71 | 8 | 97.58 K |
| SNEX | Stonex Group Inc | 3.8607 | 7 B | -0.2519 | -6.13 | 117.11 K | 452.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 19.248 | 361.04 B | -0.3901 | -1.99 | 11.86 M | 228.38 M |
| GE | General Electric Company | 36.6471 | 355.62 B | -1.0265 | -2.72 | 29.15 M | 1.07 B |
| BAC | Bank of America Corporation | 9.1188 | 349.63 B | -0.2388 | -2.55 | 570.44 M | 5.2 B |
| HSBC | HSBC Holdings Plc ADR | 17.2482 | 308.46 B | -0.3071 | -1.75 | 3.06 M | 52.83 M |
| PM | Philip Morris International Inc | 19.9128 | 306.03 B | -0.119 | -0.59 | 8.66 M | 172.54 M |
| MS | Morgan Stanley | 17.783 | 298.3 B | -0.4533 | -2.49 | 33.32 M | 592.53 M |
| RY | Royal Bank of Canada | 20.0428 | 281.79 B | -0.40 | -1.96 | 1.52 M | 30.49 M |
| GS | Goldman Sachs Group | 103.5834 | 267.32 B | -2.983 | -2.8 | 19.4 M | 2.01 B |
| TMO | Thermo Fisher Scientific Inc | 36.0079 | 265.92 B | -0.5866 | -1.6 | 3.72 M | 133.98 M |
| WFC | Wells Fargo & Company | 14.9017 | 257.56 B | -0.2732 | -1.8 | 93.89 M | 1.4 B |
| TM | Toyota Motor Corp Ltd | 50.5338 | 250.88 B | -0.542 | -1.06 | 720.75 K | 36.42 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.32 | 246.95 B | -0.0722 | -2.13 | 6.05 M | 20.08 M |
| BAC-PL | Bank of America Corporation | 270.8594 | 244.64 B | -3.1658 | -1.16 | 10.93 K | 2.96 M |
| BML-PL | Bank of America Corporation | 5.7467 | 237.31 B | -0.0944 | -1.62 | 9.19 K | 52.81 K |
| BAC-PE | Bank of America Corporation | 6.1877 | 228.17 B | -0.0586 | -0.94 | 45.27 K | 280.14 K |
| DIS | Walt Disney Company | 18.7102 | 206.6 B | -0.244 | -1.29 | 14.54 M | 272.1 M |
| C | Citigroup Inc | 19.2486 | 205.59 B | -0.5143 | -2.6 | 21.02 M | 404.57 M |
| TD | Toronto Dominion Bank | 12.097 | 202.95 B | -0.2304 | -1.87 | 4.44 M | 53.75 M |
| APH | Amphenol Corp | 3.3864 | 195.84 B | -0.0372 | -1.09 | 8.25 M | 27.92 M |
| WFC-PL | Wells Fargo & Company | 322.5268 | 188 B | -4.6589 | -1.42 | 5.98 K | 1.93 M |
| NVO | Novo Nordisk A/S ADR | 8.6971 | 181.18 B | -0.0528 | -0.6 | 211.18 K | 1.84 M |
| NEE | Nextera Energy | 8.9852 | 180.35 B | -0.0515 | -0.57 | 7.35 M | 66.08 M |
| SAN | Banco Santander ADR | 4.148 | 179.94 B | -0.0951 | -2.24 | 4.71 M | 19.54 M |
| COP | ConocoPhillips | 16.8534 | 165.62 B | -0.235 | -1.38 | 30.07 M | 506.77 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7034 | 155.24 B | -0.0776 | -2.05 | 1.36 M | 5.02 M |
| BX | Blackstone Inc | 3.5485 | 151.73 B | -0.4168 | -10.51 | 5.32 M | 18.87 M |
| T | American Telephone and Telegraph Inc. | 6.3365 | 149.95 B | -0.0665 | -1.04 | 34.09 M | 216 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.6086 | 144.15 B | -0.0342 | -0.74 | 892.98 K | 4.12 M |
| CB | Chubb Ltd | 25.6909 | 141.5 B | -0.5414 | -2.06 | 2.32 M | 59.7 M |
| HDB | Hdfc Bank Ltd ADR | 3.5314 | 133.85 B | -0.0998 | -2.75 | 10.38 M | 36.66 M |
| BTI | British American Tobacco Industries ADR | 10.4063 | 131.17 B | -0.1025 | -0.98 | 668.8 K | 6.96 M |
| MDT | Medtronic Inc | 21.7634 | 129.97 B | -0.2155 | -0.98 | 6.43 M | 139.84 M |
| PLD | Prologis Inc | 10.0397 | 126.42 B | -0.1473 | -1.45 | 2.98 M | 29.92 M |
| IBN | Icici Bank Ltd ADR | 3.9096 | 124.73 B | -0.2793 | -6.67 | 26.8 M | 104.77 M |
| MCK | Mckesson Corp | 38.411 | 124.67 B | -0.6327 | -1.62 | 3.24 M | 124.39 M |
| NEM | Newmont Mining Corp | 26.6293 | 123.11 B | -0.9964 | -3.61 | 8.89 M | 236.7 M |
| SYK | Stryker Corp | 30.6664 | 121.36 B | -0.2924 | -0.94 | 1.73 M | 52.99 M |
| BMO | Bank of Montreal | 18.819 | 120.84 B | -0.589 | -3.03 | 997.2 K | 18.77 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.5769 | 114.84 B | -0.1669 | -1.91 | 29.75 M | 255.19 M |
| BNS | Bank of Nova Scotia | 15.6528 | 113.74 B | -0.4257 | -2.65 | 984.6 K | 15.41 M |
| SO | Southern Company | 14.8236 | 109.25 B | -0.0767 | -0.51 | 4.48 M | 66.37 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.1992 | 107.49 B | -0.1806 | -1.26 | 10.15 M | 144.19 M |
| CM | Canadian Imperial Bank of Commerce | 9.6021 | 105.81 B | -0.1189 | -1.22 | 1.08 M | 10.41 M |
| GLW | Corning Inc | 9.5721 | 103.76 B | -0.101 | -1.04 | 18.99 M | 181.76 M |
| ICE | Intercontinental Exchange | 14.541 | 100.92 B | -2.1897 | -13.09 | 54.32 M | 789.85 M |
| CNQ | Canadian Natural Resources | 6.1385 | 100.79 B | -0.1724 | -2.73 | 19.3 M | 118.49 M |
| EQNR | Equinor ASA ADR | 8.1936 | 97.82 B | -0.1167 | -1.4 | 2.29 M | 18.75 M |
| WM | Waste Management | 17.3391 | 95.55 B | -0.2022 | -1.15 | 4.4 M | 76.25 M |
| ING | ING Groep N.V. ADR | 4.9737 | 95.09 B | -0.115 | -2.26 | 1.62 M | 8.05 M |
| USB | U.S. Bancorp | 10.0752 | 94.57 B | -0.2005 | -1.95 | 26.73 M | 269.27 M |
| AEM | Agnico-Eagle Mines Ltd | 37.7721 | 94.01 B | -1.5397 | -3.92 | 3.54 M | 133.86 M |
| TT | Trane Technologies Plc | 9.5402 | 93 B | -0.149 | -1.54 | 9.89 M | 94.37 M |
| ELV | Elevance Health Inc | 39.9356 | 92.79 B | -0.7386 | -1.82 | 7.33 M | 292.62 M |
| PNC | PNC Bank | 22.8305 | 92.05 B | -0.7223 | -3.07 | 7.38 M | 168.55 M |
| PWR | Quanta Services | 19.4251 | 91.6 B | -0.6695 | -3.33 | 6.29 M | 122.24 M |
| RCL | Royal Caribbean Cruises Ltd | 9.9885 | 89.65 B | -0.1643 | -1.62 | 4.61 M | 46.09 M |
| MSI | Motorola Solutions | 19.1946 | 88.49 B | -0.1892 | -0.98 | 5.33 M | 102.23 M |
| NGG | National Grid Transco Plc ADR | 15.2686 | 83.71 B | -0.0877 | -0.57 | 159.02 K | 2.43 M |
| CP | Canadian Pacific Railway | 5.7446 | 81.54 B | -0.0886 | -1.52 | 4.26 M | 24.47 M |
| CI | Cigna Corp | 21.8285 | 79.66 B | -1.0042 | -4.4 | 7.6 M | 165.92 M |
| SU | Suncor Energy Inc | 15.4666 | 79.4 B | -0.2136 | -1.36 | 14.56 M | 225.24 M |
| BCS | Barclays Plc ADR | 10.6349 | 76.95 B | -0.2773 | -2.54 | 3.47 M | 36.88 M |
| FDX | Fedex Corp | 43.8694 | 75.56 B | -0.7893 | -1.77 | 5.43 M | 238.18 M |
| AJG | Arthur J. Gallagher & Company | 13.26 | 72.31 B | -0.1497 | -1.12 | 893 K | 11.84 M |
| URI | United Rentals | 5.1718 | 71.25 B | -0.1259 | -2.38 | 1.2 M | 6.19 M |
| GWW | W.W. Grainger | 60.2428 | 69.59 B | -0.9059 | -1.48 | 793.8 K | 47.82 M |
| RELX | Relx Plc ADR | 4.2057 | 69.59 B | -0.0542 | -1.27 | 175.6 K | 738.52 K |
| BSX | Boston Scientific Corp | 9.87 | 65.41 B | -0.08 | -0.8 | 11.77 M | 116.14 M |
| MET | Metlife Inc | 17.9459 | 64.97 B | -0.2935 | -1.61 | 11.39 M | 204.46 M |
| ALL | Allstate Corp | 16.0278 | 64.88 B | -0.2943 | -1.8 | 7.19 M | 115.3 M |
| CAH | Cardinal Health | 14.0396 | 64.25 B | -0.193 | -1.36 | 4.76 M | 66.78 M |
| CMI | Cummins Inc | 21.7297 | 63.77 B | -0.1152 | -0.53 | 2.58 M | 56.16 M |
| AFL | Aflac Inc | 9.5919 | 63 B | -0.1166 | -1.2 | 13.09 M | 125.51 M |
| NWG | Natwest Group Plc ADR | 6.8948 | 62.85 B | -0.2709 | -3.78 | 298.2 K | 2.06 M |
| WPM | Wheaton Precious Metals | 6.1581 | 61.58 B | -0.2806 | -4.36 | 6.36 M | 39.14 M |
| TFC | Truist Financial Corp | 11.3746 | 60.24 B | -0.1335 | -1.16 | 10.1 M | 114.92 M |
| DAL | Delta Air Lines Inc | 4.8949 | 60.08 B | -0.0259 | -0.53 | 9.51 M | 46.57 M |
| NUE | Nucor Corp | 25.7932 | 59.3 B | -0.2171 | -0.83 | 6.74 M | 173.83 M |
| BDX | Becton Dickinson and Company | 39.4598 | 58.43 B | -0.4252 | -1.07 | 1.79 M | 70.49 M |
| O | Realty Income Corp | 8.9413 | 56.81 B | -0.1454 | -1.6 | 2.26 M | 20.24 M |
| DEO | Diageo Plc ADR | 34.8507 | 55.77 B | -0.5423 | -1.53 | 1.27 M | 44.22 M |
| OKE | Oneok Inc | 5.8078 | 55.59 B | -0.0916 | -1.55 | 1.94 M | 11.26 M |
| AME | Amtek Inc | 13.1465 | 54.97 B | -0.0957 | -0.72 | 1.42 M | 18.61 M |
| HUM | Humana Inc | 26.9173 | 53.59 B | -1.004 | -3.6 | 3.53 M | 94.91 M |
| WAB | Wabtec Corp | 14.12 | 51.04 B | -0.0977 | -0.69 | 1.78 M | 25.15 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 39.6015 | 50.45 B | -0.4143 | -1.04 | 4.83 M | 191.28 M |
| VMRK | Vivmark Residential | 9.5064 | 50.01 B | -0.185 | -1.91 | 7.22 M | 68.65 M |
| A | Agilent Technologies | 11.905 | 49.89 B | -0.1139 | -0.95 | 4.6 M | 54.81 M |
| MT | Arcelormittal ADR | 49.4128 | 49.76 B | -1.8045 | -3.52 | 3.74 M | 184.66 M |
| TRI | Thomson Reuters Corp | 17.1107 | 48.48 B | -0.3389 | -1.94 | 219.08 K | 3.75 M |
| WCN | Waste Connections Inc | 7.8631 | 48.11 B | -0.0655 | -0.83 | 1.79 M | 14.07 M |
| FNV | Franco Nev Corp | 17.6568 | 47.97 B | -1.3195 | -6.95 | 19.7 K | 347.84 K |
| STT | State Street Corp | 30.1842 | 47.39 B | -0.313 | -1.03 | 9.26 M | 279.49 M |
| AU | Anglogold Ashanti Ltd ADR | 27.7701 | 46.53 B | -0.5864 | -2.07 | 3.15 M | 87.61 M |
| WAT | Waters Corp | 48.81 | 46.24 B | -1.03 | -2.07 | 1.15 M | 55.94 M |
| AMP | Ameriprise Financial Services | 15.4462 | 45.15 B | -0.393 | -2.48 | 3.93 M | 60.7 M |
| HMC | Honda Motor Company ADR | 13.8788 | 43.28 B | -0.46 | -3.21 | 1.16 M | 16.17 M |
| AIG | American International Group | 8.1856 | 42.95 B | -0.4062 | -4.73 | 21.2 M | 173.54 M |
| WDS | Woodside Energy Group Ltd | 16.3414 | 42.37 B | -0.399 | -2.38 | 18.9 K | 308.85 K |
| PRU | Prudential Financial Inc | 17.6019 | 42.2 B | -0.4972 | -2.75 | 7.24 M | 127.51 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 136.3828 | 7.84 M | -5.0357 | -3.56 | 939 | 128.06 K |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 62 | 2.73 K | |
| BCT | Briacell Therapeutics Corp | 77.2524 | -16.8991 | -17.95 | 49 | 3.79 K | |
| LNR | Linamar Corp | 7.2535 | -1.1924 | -14.12 | 182.06 K | 1.32 M | |
| PNP | Pinetree Capital Ltd | 274.00 | -38.00 | -12.18 | 7.02 K | 1.92 M | |
| USA | Americas Silver Corp | 11.10 | -1.50 | -11.9 | 10.98 K | 121.84 K | |
| EFR | Energy Fuels Inc | 15.00 | -2.00 | -11.76 | 4.96 K | 74.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.5215 | -0.3913 | -10 | 3.4 K | 11.97 K | |
| TXG | Torex Gold Resources Inc | 4.7794 | -0.4979 | -9.43 | 37.5 K | 179.23 K | |
| TXR | Torex Resources Inc. | 4.7556 | -0.4954 | -9.43 | 3.75 K | 17.83 K | |
| AGF-B | AGF Management Limited | 4.1342 | -0.4059 | -8.94 | 453.05 K | 1.87 M | |
| IMG | Iamgold Corp | 9.8876 | -0.9191 | -8.5 | 2.4 M | 23.78 M | |
| TLO | Talon Metals Corp | 3.0035 | -0.273 | -8.33 | 1 K | 3 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.91 | -0.62 | -8.23 | 245.4 K | 1.7 M | |
| ITH | International Tower Hill Mines Ltd | 3.05 | -0.27 | -8.13 | 243.6 K | 742.98 K | |
| WTE | Westshore Terminals Investment Corp | 4.1709 | -0.3228 | -7.18 | 561.32 K | 2.34 M | |
| NG | Novagold Res Inc | 3.5614 | -0.2659 | -6.95 | 413.65 K | 1.47 M | |
| RFA | RFA Financial Inc. | 13.4276 | -0.9848 | -6.83 | 32.8 K | 440.36 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -0.9922 | -6.25 | 809 | 12.04 K | |
| PIF | Polaris Infrastructure Inc | 585.5352 | -38.3957 | -6.15 | 51 | 29.86 K | |
| ELD | Eldorado Gold | 46.20 | -3.0287 | -6.15 | 3.31 M | 152.77 M | |
| BIR | Birchcliff Energy Ltd | 3.2905 | -0.2057 | -5.88 | 678 K | 2.23 M | |
| KEI | Kolibri Global Energy Inc | 3.20 | -0.20 | -5.88 | 30.76 K | 98.43 K | |
| TFII | Tfi International Inc | 3.3518 | -0.2078 | -5.84 | 162.52 K | 544.73 K | |
| OBE | Obsidian Energy Ltd | 89.39 | -5.46 | -5.76 | 1.53 M | 136.4 M | |
| PD | Precision Drilling Corp | 95.60 | -5.80 | -5.72 | 3.15 M | 301.58 M | |
| ONEX | Onex Corp | 17.2641 | -1.0399 | -5.68 | 551.63 K | 9.52 M | |
| TRZ | Transat At Inc | 9.50 | -0.57 | -5.66 | 42.85 K | 407.08 K | |
| FNV | Franco-Nevada Corp | 20.5803 | -1.2164 | -5.58 | 593.4 K | 12.21 M | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.20 | -5.56 | 1.73 K | 5.88 K | |
| FM | First Quantum Minerals Ltd | 9.2879 | -0.5303 | -5.4 | 3.52 M | 32.7 M | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 45 | 2.81 K | |
| MRE | Martinrea International Inc | 4.8023 | -0.2613 | -5.16 | 65.25 K | 313.35 K | |
| TECK-B | Teck Resources Limited | 13.3877 | -0.7267 | -5.15 | 11.62 M | 155.53 M | |
| WSP | WSP Global Inc | 13.9403 | -0.7538 | -5.13 | 81.39 K | 1.13 M | |
| ELVA | Electrovaya Inc | 3.70 | -0.20 | -5.13 | 57.32 K | 212.08 K | |
| SSRM | Ssr Mining Inc | 19.0489 | -1.0248 | -5.11 | 144.7 K | 2.76 M | |
| TECK-A | Teck Resources Limited | 14.3298 | -0.7617 | -5.05 | 2.68 K | 38.4 K | |
| WFG | West Fraser Timber CO Ltd | 8.8905 | -0.4611 | -4.93 | 83 K | 737.91 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2684 | -0.1661 | -4.84 | 18.05 K | 58.98 K | |
| AGI | Alamos Gold Inc Cls A | 7.4933 | -0.3718 | -4.73 | 425.35 K | 3.19 M | |
| TXP | Touchstone Exploration Inc | 31.7987 | -1.5662 | -4.69 | 378.17 K | 12.03 M | |
| AAV | Advantage Oil & Gas Ltd | 4.15 | -0.20 | -4.6 | 882.4 K | 3.66 M | |
| AEM | Agnico Eagle Mines Ltd | 43.2215 | -2.0719 | -4.57 | 739.93 K | 31.98 M | |
| LNF | Leons Furniture | 5.1185 | -0.2374 | -4.43 | 3.74 K | 19.15 K | |
| LGD | Liberty Gold Corp | 14.44 | -0.64 | -4.24 | 69 K | 996.33 K | |
| MRD | Melcor Dev | 3.3754 | -0.1477 | -4.19 | 2.65 K | 8.94 K | |
| RUS | Russel Metals | 5.0466 | -0.2197 | -4.17 | 646 K | 3.26 M | |
| ABX | Barrick Mining Corp | 26.8986 | -1.1676 | -4.16 | 4.97 M | 133.71 M | |
| VNP | 5N Plus Inc | 5.84 | -0.25 | -4.11 | 70.2 K | 409.97 K | |
| S | Sherritt Intl Rv | 4.0403 | -0.1723 | -4.09 | 2.75 M | 11.11 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.9668 | -1.3426 | -4.03 | 217.3 K | 6.95 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.9173 | -0.2847 | -3.95 | 8 K | 55.32 K | |
| K | Kinross Gold Corp | 17.8546 | -0.7346 | -3.95 | 3.28 M | 58.6 M | |
| GIB-A | CGI Inc | 9.7212 | -0.3964 | -3.92 | 1.64 M | 15.94 M | |
| BNE | Bonterra Energy Corp | 10.6687 | -0.4346 | -3.91 | 14.05 K | 149.94 K | |
| LB | Laurentian Bank | 14.3719 | -0.5602 | -3.75 | 191.37 K | 2.75 M | |
| BN | Brookfield Corporation | 3.1696 | -0.1195 | -3.63 | 4.1 M | 12.99 M | |
| JAG | Jaguar Mining Inc | 7015.8726 | -263.8169 | -3.62 | 323.33 K | 2.27 B | |
| HR-UN | H&R Real Estate Investment Trust | 5.029 | -0.1845 | -3.54 | 434.39 K | 2.18 M | |
| STN | Stantec Inc | 10.40 | -0.3729 | -3.46 | 509.89 K | 5.3 M | |
| CFP | Canfor Corp | 4.78 | -0.17 | -3.43 | 270.6 K | 1.29 M | |
| BCE-PS | Bce Inc Pref S | 7.2386 | -0.2442 | -3.26 | 4.65 K | 33.66 K | |
| NOA | North American Construction Group Ltd | 4.6286 | -0.1556 | -3.25 | 41.5 K | 192.09 K | |
| HBM | Hudbay Minerals Inc | 6.0766 | -0.2019 | -3.22 | 1.45 M | 8.8 M | |
| PGIC | Premium Global Income Split Corp | 43.1544 | -1.4182 | -3.18 | 478 | 20.63 K | |
| IGM | Igm Financial Inc | 15.4118 | -0.5062 | -3.18 | 555.74 K | 8.56 M | |
| GTE | Gran Tierra Energy Inc | 34.20 | -1.10 | -3.12 | 68.76 K | 2.35 M | |
| AIF | Altus Group Ltd | 4.0775 | -0.1294 | -3.08 | 11.8 K | 48.11 K | |
| TGO | Terago Inc | 4.75 | -0.15 | -3.06 | 1 K | 4.75 K | |
| MDI | Major Drilling Grp | 5.2171 | -0.1613 | -3 | 164.97 K | 860.69 K | |
| ACO-X | ATCO Ltd | 11.3109 | -0.3497 | -3 | 117.16 K | 1.33 M | |
| WPM | Wheaton Precious Metals Corp | 7.1594 | -0.2207 | -2.99 | 1.61 M | 11.52 M | |
| PAAS | Pan American Silver Corp | 15.2274 | -0.4672 | -2.98 | 140.36 K | 2.14 M | |
| TCW | Trican Well | 4.9564 | -0.1505 | -2.95 | 259.8 K | 1.29 M | |
| CFW | Calfrac Well Services Ltd | 243.75 | -7.25 | -2.89 | 2.12 K | 517.24 K | |
| BMO | Bank of Montreal | 21.2734 | -0.6204 | -2.83 | 3.42 M | 72.74 M | |
| CORS | Corus Entertainment Holdings Inc. | 2939.2732 | -85.1663 | -2.82 | 486 | 1.43 M | |
| CJR-B | Corus Entertainment Inc | 5.8743 | -0.1702 | -2.82 | 243 K | 1.43 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.5984 | -0.1042 | -2.81 | 107.61 K | 387.23 K | |
| BNS | Bank of Nova Scotia | 18.2294 | -0.5256 | -2.8 | 3.62 M | 66.04 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1814 | -0.0909 | -2.78 | 19.01 K | 60.47 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.9585 | -0.2207 | -2.7 | 3.15 K | 25.07 K | |
| BDT | Bird Construction Inc | 3.3775 | -0.0923 | -2.66 | 261.3 K | 882.54 K | |
| SJ | Stella Jones Inc | 4.4417 | -0.1211 | -2.65 | 12.8 K | 56.85 K | |
| TCL-A | Transcontinental Inc | 3.3421 | -0.0899 | -2.62 | 119.96 K | 400.93 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.2926 | -0.4637 | -2.61 | 121.47 K | 2.1 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0922 | -0.1071 | -2.55 | 27.4 K | 112.13 K | |
| KEY | Keyera Corp | 3.1921 | -0.0827 | -2.53 | 619.7 K | 1.98 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.9252 | -0.1232 | -2.44 | 1.83 K | 9 K | |
| EMA | Emera Incorporated | 9.0803 | -0.2248 | -2.42 | 177.28 K | 1.61 M | |
| BBD-A | Bombardier Inc | 82.75 | -2.00 | -2.36 | 56.1 K | 4.64 M | |
| CNQ | Canadian Natural Resources Ltd. | 7.4807 | -0.1799 | -2.35 | 8.72 M | 65.24 M | |
| FTS | Fortis Inc | 12.7828 | -0.3061 | -2.34 | 835.32 K | 10.68 M | |
| NA | National Bank of Canada | 13.063 | -0.3121 | -2.33 | 1.85 M | 24.18 M | |
| EIF | Exchange Income Corp | 3.2858 | -0.078 | -2.32 | 10.2 K | 33.52 K | |
| CCO | Cameco Corp | 22.0777 | -0.5227 | -2.31 | 1.23 M | 27.13 M | |
| EQB | EQB Inc | 6.4004 | -0.1506 | -2.3 | 15.4 K | 98.57 K | |
| IMP | Intermap Tech Corp | 17.10 | -0.40 | -2.29 | 560 | 9.58 K | |
| EDV | Endeavour Mining Corp | 10.6672 | -0.2462 | -2.26 | 74.79 K | 797.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.1582 | 43.72 B | -0.2816 | -1.25 | 446.6 K | 9.9 M |
| BRDCY | Bridgestone Corporation | 4.7981 | 31.99 B | -0.1095 | -2.23 | 3.76 K | 18.04 K |
| LNWO | Light & Wonder, Inc. | 13.51 | 6.21 B | -0.22 | -1.6 | 983.7 K | 13.29 M |
| HOS | Hornbeck Offshore Services, Inc | 9.22 | 1.71 B | -0.16 | -1.71 | 2.43 M | 22.38 M |
| GAMI | GAMCO Investors Inc | 17.8466 | 536.94 M | -0.469 | -2.56 | 138.72 K | 2.48 M |
| NTPIF | Nam Tai Property Inc. | 4.08 | 262.33 M | -0.15 | -3.55 | 155.28 K | 633.55 K |
| HSTC | HST Global Inc | 13.50 | 209.33 M | -1.65 | -10.89 | 5.18 K | 69.93 K |
| FCCN | Spectral Cap Corp | 11250.00 | 161.77 M | -2250.00 | -16.67 | 3 | 33.75 K |
| ELCO | Elcom International Inc | 8.80 | 16.57 M | -2.20 | -20 | 44 | 387.2 |
| CUBT | Curative Biotechnology Inc | 63.75 | 7.56 M | -3.75 | -5.56 | 3 | 191.25 |
| HEWA | Healthwarehouse.Com | 3.02 | 5.15 M | -0.28 | -8.48 | 7.05 K | 21.31 K |
| EARI | Entertainment Arts Research Inc | 6.60 | 1.11 M | -0.38 | -5.44 | 258 | 1.7 K |
| SEII | Sharing Economy International Inc | 4800.0049 | 645.17 K | -60.00 | -1.23 | 8 | 38.4 K |
| CBDL | CBD Life Sciences Inc | 12500.00 | 611.06 K | -30000.00 | -70.59 | 420 K | 5.25 B |
| NEOM | NeoMedia Technologies Inc | 19.50 | 508.84 K | -1.20 | -5.8 | 3.06 K | 59.67 K |
| ERHE | ERHC Energy Inc | 60.00 | 287.94 K | -2.00 | -3.23 | 333.73 K | 20.02 M |
| KUBR | Kuber Resources Corporation | 5.60 | 126.05 K | -0.80 | -12.5 | 2 | 11.2 |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -100.00 | -12.5 | 19 | 13.3 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 41.07 K | -2.50 | -33.33 | 1.02 M | 5.12 M |
| XLWH | Xinliwang International Holdings Company Ltd | 140.00 | 21.84 K | -20.00 | -12.5 | 863 | 120.82 K |
| WNBD | Winning Brands Corporation | 9.25 | 18.57 K | -0.75 | -7.5 | 26.5 K | 245.12 K |
| XDSL | mPhase Technologies Inc | 110.00 | 16.8 K | -10.00 | -8.33 | 606 | 66.66 K |
| SIMPQ | Simply Inc | 295.00 | 1.55 K | -8.20 | -2.7 | 703 | 207.38 K |
| TXIC | Tongxin International Ltd | 5.66 | 1.23 K | -0.5501 | -8.86 | 27.34 K | 154.72 K |
| CYRNQ | CYRNQ | 40.598 | 799 | -0.402 | -0.98 | 872 | 35.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6148 | 785 | -0.3668 | -4.08 | 27.11 K | 233.56 K |
| SPDC | Speed Commerce Inc | 25.12 | 603 | -1.12 | -4.27 | 8.26 K | 207.54 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -0.78 | -3.35 | 950 | 21.38 K |
| YVRLF | Liquid Media Group Ltd. | 37.00 | 482 | -3.30 | -8.19 | 615 | 22.75 K |
| SYNE | Synthesis Energy Systems Inc | 50.56 | 157 | -6.40 | -11.24 | 4.8 K | 242.84 K |
| WDBG | Woodbrook Group Holdings Inc | 585.5856 | 42 | -45.045 | -7.14 | 1 | 585.59 |
| ESNC | EnSync Inc | 5.55 | 1 | -0.45 | -7.5 | 26.91 K | 149.34 K |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -3.00 | -37.5 | 10 | 50 | |
| IZNN | IZON Network Inc | 34.00 | -11.90 | -25.93 | 15.54 K | 528.26 K | |
| FRTD | Fortitude Group Inc | 82.7273 | -15.9091 | -16.13 | 263.19 K | 21.77 M | |
| IGNT | Ingen Technologies Inc | 5.90 | -1.00 | -14.49 | 99.58 K | 587.55 K | |
| HDYNQ | Hyperdynamics Corporation | 3.20 | -0.2392 | -6.96 | 12.17 K | 38.95 K | |
| BAJFF | Camrova Resources Inc | 7.06 | -0.322 | -4.36 | 500 | 3.53 K | |
| TXCCQ | TranSwitch Corporation | 3.6578 | -0.0796 | -2.13 | 5.49 K | 20.08 K | |
| NKRSF | Niko Resources Ltd | 62.1093 | -1.1188 | -1.77 | 300 | 18.63 K | |
| ESINQ | ITT Educational Services Inc | 90.50 | -1.13 | -1.23 | 1.25 M | 113.56 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 135.00 | 367.62 K | -10.00 | -6.9 | 110.33 K | 14.89 M |
| FUSE | Fuse Cobalt Inc | 40.00 | -20.00 | -33.33 | 385 | 15.4 K | |
| CAMB | Cambria Gold Mines Inc. | 15.50 | -4.50 | -22.5 | 245.2 K | 3.8 M | |
| WPG | West Point Gold Corp. | 3.50 | -1.00 | -22.22 | 120 | 420 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 5.88 K | 23.5 K | |
| QGR | Q-Gold Resources Ltd | 76.80 | -19.20 | -20 | 151 | 11.6 K | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 542 | 10.41 K | |
| KTN | Kootenay Silver Inc | 6.10 | -1.30 | -17.57 | 6.28 K | 38.31 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 53 K | 198.75 K | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 1 | 75 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 156 | 998.4 | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 794 | 14.29 K | |
| JSPX | JasperX Technologies Inc. | 130.00 | -20.00 | -13.33 | 62 | 8.06 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 140 | 2.45 K | |
| FMN | Fidelity Minerals Corp | 26.25 | -3.75 | -12.5 | 67 | 1.76 K | |
| ANDC | Andina Copper Corporation | 8.75 | -1.25 | -12.5 | 200 | 1.75 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 40 | 420 | |
| LITT | Roadman Investments Corp | 3.7333 | -0.4667 | -11.11 | 171 | 638.39 | |
| EPO-H | Encanto Potash Corp | 10.00 | -1.25 | -11.11 | 1.63 K | 16.3 K | |
| AVCR | Avricore Health Inc | 8.80 | -1.00 | -10.2 | 2.09 K | 18.37 K | |
| BARU | Baru Gold Corp | 6.9521 | -0.7833 | -10.13 | 15.03 K | 104.49 K | |
| CTA | Centaurus Energy Inc | 45.00 | -5.00 | -10 | 779 | 35.05 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -1.00 | -9.52 | 130 | 1.24 K | |
| BQE | BQE Water Inc | 39.00 | -4.00 | -9.3 | 97.06 K | 3.79 M | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 941.8 K | 9.42 M | |
| SILV | Silver Valley Metals Corp. | 9.585 | -0.945 | -8.97 | 64.4 K | 617.27 K | |
| WINS | Winshear Gold Corp | 22.9403 | -2.22 | -8.82 | 267 | 6.13 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 41 | 19.68 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 2.67 K | 17.6 K | |
| SIEN | Sienna Resources Inc. | 6.50 | -0.50 | -7.14 | 127.9 K | 831.35 K | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 145 | 1.89 K | |
| SNV | Sonoro Energy Ltd | 56.00 | -4.00 | -6.67 | 563 | 31.53 K | |
| RAGE | Renegade Gold Inc. | 90.00 | -6.00 | -6.25 | 125 | 11.25 K | |
| VMY-H | Voice Mobility International Inc | 6.625 | -0.375 | -5.36 | 448 | 2.97 K | |
| GBU | Gabriel Resources Ltd | 15.10 | -0.70 | -4.43 | 2.48 M | 37.5 M | |
| SGQ | SouthGobi Resources Ltd | 12.00 | -0.50 | -4 | 200 | 2.4 K | |
| TIG | Triumph Gold Corp | 49.00 | -2.00 | -3.92 | 1.29 K | 63.36 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.2331 | -2.63 | 6.92 K | 59.64 K | |
| CKG | Chesapeake Gold Corp | 4.00 | -0.09 | -2.2 | 13.89 K | 55.56 K | |
| STRM | Storm Exploration Inc. | 24.48 | -0.4799 | -1.92 | 171 | 4.19 K | |
| SLG | PetroTal Corp | 15.1439 | -0.2657 | -1.72 | 143.96 K | 2.18 M | |
| RET-A | Reitmans (Canada) Limited | 8.0311 | -0.0915 | -1.13 | 139.28 K | 1.12 M | |
| MET | Metalore Resources Limited | 7.1963 | -0.0809 | -1.11 | 400 | 2.88 K | |
| OYL | CGX Energy Inc | 10.20 | -0.10 | -0.97 | 279.15 K | 2.85 M |