Loser Valuations for 6 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 6 August 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 | 27.5835 | 59.8 B | -0.6508 | -2.31 | 262.5 K | 7.24 M |
| SEB | Seaboard Corporation | 1006.5836 | 3.59 B | -49.3613 | -4.67 | 600 | 603.95 K |
| NHC | National Healthcare Corp | 21.6666 | 3.3 B | -0.2951 | -1.34 | 31 K | 671.66 K |
| PRK | Park National Corp | 31.0916 | 3.23 B | -0.785 | -2.46 | 29.7 K | 923.42 K |
| NG | Novagold Resources Inc | 3.4987 | 2.65 B | -0.1266 | -3.49 | 1.9 M | 6.66 M |
| NOG | Northern Oil and Gas | 49.3783 | 2.59 B | -3.5617 | -6.73 | 19.94 K | 984.6 K |
| UUUU | Energy Fuels Inc | 13.75 | 1.84 B | -0.15 | -1.08 | 86 | 1.18 K |
| CET | Central Securities Corp | 6.4141 | 1.68 B | -0.0472 | -0.73 | 15.5 K | 99.42 K |
| TMP | Tompkinstrustco | 23.2512 | 1.44 B | -0.4316 | -1.82 | 21.12 K | 491.07 K |
| REPX | Riley Exploration Permian Inc | 50.6041 | 947.46 M | -1.8839 | -3.59 | 1.19 K | 60.02 K |
| BHB | Bar Harbor Bankshares | 8.692 | 696.29 M | -0.111 | -1.26 | 5.4 K | 46.94 K |
| OBE | Obsidian Energy Ltd | 59.5144 | 623.74 M | -0.4907 | -0.82 | 216.24 K | 12.87 M |
| GORO | Gold Resource Corp | 3.1688 | 567.93 M | -0.0209 | -0.66 | 57.6 K | 182.53 K |
| THM | International Tower Hill Mines Ltd | 3.3245 | 413.24 M | -0.095 | -2.78 | 111.11 K | 369.4 K |
| NAK | Northern Dynasty Minerals | 6.85 | 353.85 M | -0.07 | -1.01 | 124.56 K | 853.22 K |
| GTE | Gran Tierra Energy Inc | 37.90 | 346.37 M | -0.40 | -1.04 | 84.44 K | 3.2 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.19 | 299.97 M | -0.04 | -1.24 | 158.15 K | 504.49 K |
| FRD | Friedman Industries Inc | 4.308 | 276.32 M | -0.1618 | -3.62 | 20.8 K | 89.61 K |
| PLX | Protalix Biotherapeutics | 67.70 | 252.19 M | -0.60 | -0.88 | 17.11 K | 1.16 M |
| CMT | Core Molding Technologies Inc | 3.2244 | 187.87 M | -0.0297 | -0.91 | 1.1 K | 3.55 K |
| NEN | New England Realty Associates | 10.1818 | 159.52 M | -0.149 | -1.44 | 300 | 3.05 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 136.84 M | -1.00 | -0.84 | 793 | 93.57 K |
| LODE | Comstock Mining Inc | 375.00 | 127.01 M | -25.00 | -6.25 | 32 | 12 K |
| CATX | Perspective Therapeutics Inc | 6.60 | 94.2 M | -0.10 | -1.49 | 5.05 K | 33.33 K |
| STXS | Stereotaxis Inc | 40.6345 | 90.18 M | -5.9122 | -12.7 | 127.01 K | 5.16 M |
| CEV | Eaton Vance California Muni Income Trust | 4.8043 | 76.24 M | -0.1537 | -3.1 | 33.36 K | 160.28 K |
| CVU | CPI Aerostructures | 7.08 | 61.35 M | -0.07 | -0.98 | 400 | 2.83 K |
| WYY | Widepoint Corp | 6.30 | 60.29 M | -0.20 | -3.08 | 570 | 3.59 K |
| IBIO | Ibio Inc | 3750.00 | 52.9 M | -300.00 | -7.41 | 1 | 3.75 K |
| WWR | Westwater Resources | 6240.00 | 51.65 M | -300.00 | -4.59 | 75 | 468 K |
| FSP | Franklin Street Properties | 5.7666 | 43.73 M | -0.1347 | -2.28 | 409.7 K | 2.36 M |
| COHN | Cohen & CO Inc | 22.4528 | 35.52 M | -1.5593 | -6.49 | 2.6 K | 58.33 K |
| AGIG | AGIG | 336.9449 | 35.41 M | -44.2701 | -11.61 | 385 | 129.72 K |
| CVM | Cel-Sci Corp | 3525.00 | 23.04 M | -450.00 | -11.32 | 431 | 1.52 M |
| MXC | Mexco Energy Corp | 11.8037 | 22.1 M | -0.5039 | -4.09 | 600 | 7.08 K |
| REED | Reed's, Inc. | 636.8577 | 21.11 M | -40.2845 | -5.95 | 9 | 5.73 K |
| IGC | India Globalization Capital Inc | 15.50 | 20.56 M | -0.50 | -3.13 | 40.27 K | 624.18 K |
| OPTT | Ocean Power Tech Inc | 924.00 | 5.15 M | -14.00 | -1.49 | 39.15 K | 36.18 M |
| DSS | Document Security Systems | 4715.4561 | 4.5 M | -249.2734 | -5.02 | 23 | 108.46 K |
| AUMN | Golden Minerals Company | 100.00 | 3.73 M | -3.75 | -3.61 | 909 | 90.9 K |
| TPHS | Trinity Pl Hlds Inc | 7.0107 | 1.93 M | -0.3087 | -4.22 | 14.6 K | 102.35 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 14.645 | 1.07 B | -0.115 | -0.78 | 42.4 K | 620.95 K |
| HE | Lean Hogs | 51.08 | -2.27 | -4.25 | 2.93 K | 149.87 K | |
| CT | Cotton | 58.98 | -1.41 | -2.33 | 112 | 6.61 K | |
| ZL | Soybean Oil | 37.16 | -0.69 | -1.82 | 3.32 K | 123.26 K | |
| CC | Cocoa | 2810.00 | -52.00 | -1.82 | 8.31 K | 23.37 M | |
| BZ | Brent Crude | 74.83 | -0.68 | -0.9 | 126.86 K | 9.49 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3604.99 | 5.75 T | -39.23 | -1.08 | 17.16 M | 61.85 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9112 | 5.17 T | -0.036 | -0.73 | 341.62 M | 1.68 B |
| MSFT | Microsoft Corporation | 17.3013 | 3.87 T | -0.2581 | -1.47 | 59.69 M | 1.03 B |
| AMD | Advanced Micro Devices | 3.71 | 906.8 B | -0.04 | -1.07 | 11.66 M | 43.26 M |
| ASML | ASML Holding N.V. ADR | 23.5257 | 591.39 B | -0.2149 | -0.91 | 1.7 M | 40.02 M |
| COST | Costco Wholesale | 34.318 | 481.95 B | -0.2182 | -0.63 | 4.75 M | 163.02 M |
| INTC | Intel Corp | 12.0181 | 332.19 B | -0.1028 | -0.85 | 66.86 M | 803.55 M |
| AMAT | Applied Materials | 10.2324 | 313.53 B | -0.2442 | -2.33 | 19 M | 194.4 M |
| AZN | Astrazeneca Plc ADR | 22.4175 | 287.66 B | -0.5756 | -2.5 | 1.31 M | 29.3 M |
| AMGN | Amgen Inc | 41.0515 | 253.21 B | -1.0958 | -2.6 | 8.9 M | 365.19 M |
| GILD | Gilead Sciences Inc | 15.6991 | 210.52 B | -0.4801 | -2.97 | 20.57 M | 322.94 M |
| KLAC | K L A-Tencor Corp | 17.4613 | 209.79 B | -0.3413 | -1.92 | 4.36 M | 76.22 M |
| ADI | Analog Devices | 18.5416 | 198.23 B | -0.1971 | -1.05 | 2.55 M | 47.21 M |
| PEP | Pepsico Inc | 34.9965 | 196.15 B | -0.3389 | -0.96 | 7.55 M | 264.24 M |
| VZ | Verizon Communications Inc | 12.1864 | 193.14 B | -0.122 | -0.99 | 15.82 M | 192.84 M |
| TMUS | T-Mobile US | 14.3235 | 182.36 B | -5.8951 | -29.16 | 26.15 M | 374.58 M |
| ISRG | Intuitive Surg Inc | 25.2255 | 158.81 B | -0.9323 | -3.56 | 7.96 M | 200.8 M |
| MRVL | Marvell Technology Inc | 11.5759 | 151.88 B | -0.3833 | -3.21 | 9.61 M | 111.23 M |
| VRTX | Vertex Pharmaceutic | 34.91 | 138.69 B | -2.04 | -5.52 | 2.71 M | 94.69 M |
| STX | Seagate Technology | 6.1186 | 126.65 B | -0.0671 | -1.08 | 10.95 M | 66.97 M |
| SBUX | Starbucks Corporation | 7.318 | 125.29 B | -0.0799 | -1.08 | 27.14 M | 198.61 M |
| ADP | Automatic Data Processing, Inc. | 21.3618 | 120.94 B | -0.287 | -1.33 | 4.03 M | 86.15 M |
| BKNG | Booking Holdings Inc | 5.1011 | 119.15 B | -0.0986 | -1.9 | 30.75 M | 156.87 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.3038 | 116.04 B | -0.1149 | -0.66 | 577.6 K | 9.99 M |
| CME | CME Group Inc | 28.1672 | 113.06 B | -0.6095 | -2.12 | 4.62 M | 130.13 M |
| MAR | Marriot International | 18.0198 | 110.52 B | -0.4734 | -2.56 | 2.98 M | 53.74 M |
| EQIX | Equinix Inc | 60.2315 | 105.73 B | -0.5765 | -0.95 | 459.2 K | 27.66 M |
| REGN | Regeneron Pharmaceuticals | 21.3061 | 99.25 B | -0.2979 | -1.38 | 365.8 K | 7.79 M |
| NTES | Netease Inc ADR | 6.8276 | 78.2 B | -0.2499 | -3.53 | 10.15 M | 69.31 M |
| MPWR | Monolithic Power Sys | 18.5152 | 72.11 B | -0.9399 | -4.83 | 569.3 K | 10.54 M |
| KMB | Kimberly-Clark Corp | 37.4539 | 66.8 B | -0.473 | -1.25 | 1.86 M | 69.51 M |
| GRMN | Garmin Ltd | 18.022 | 56.64 B | -1.1505 | -6 | 6 M | 108.15 M |
| IDXX | Idexx Laboratories | 25.10 | 55.35 B | -0.275 | -1.08 | 443.44 K | 11.13 M |
| MSTR | Strategy | 6.368 | 51.79 B | -0.048 | -0.75 | 763.53 K | 4.86 M |
| FITB | Fifth Third Bancorp | 5.7811 | 49.16 B | -0.3564 | -5.81 | 36.78 M | 212.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.0113 | 49.07 B | -0.3148 | -1.63 | 10.05 M | 190.97 M |
| ROP | Roper Industries | 42.36 | 47.31 B | -0.6347 | -1.48 | 398.61 K | 16.89 M |
| EXC | Exelon Corp | 18.2572 | 47.2 B | -0.1177 | -0.64 | 6.19 M | 112.93 M |
| TER | Teradyne Inc | 7.4621 | 41.49 B | -0.0828 | -1.1 | 7.45 M | 55.62 M |
| PAYX | Paychex Inc | 15.1018 | 41.07 B | -0.1267 | -0.83 | 3.72 M | 56.13 M |
| UAL | United Airlines Holdings Inc | 5.85 | 38.46 B | -0.07 | -1.18 | 20.26 M | 118.49 M |
| BIIB | Biogen Inc | 46.65 | 37.46 B | -0.97 | -2.04 | 2.78 M | 129.64 M |
| VOD | Vodafone Grp Plc ADR | 8.6699 | 36.24 B | -0.0991 | -1.13 | 2.8 M | 24.28 M |
| ACGL | Arch Capital Grp Ltd | 6.5337 | 35.54 B | -0.1099 | -1.65 | 4.21 M | 27.48 M |
| ODFL | Old Dominion Freight Line Inc | 4.997 | 35.13 B | -0.1077 | -2.11 | 3.55 M | 17.74 M |
| ERIC | Ericsson ADR | 5.5543 | 34.45 B | -0.1645 | -2.88 | 2.89 M | 16.06 M |
| FISV | Fiserv Inc | 11.2901 | 34 B | -0.1628 | -1.42 | 4.82 M | 54.45 M |
| STLD | Steel Dynamics Inc | 11.7801 | 33.99 B | -0.3913 | -3.21 | 9.33 M | 109.89 M |
| MCHP | Microchip Technology | 8.5074 | 33.74 B | -0.2229 | -2.55 | 7.39 M | 62.88 M |
| NTRS | Northern Trust Corp | 39.8026 | 32.37 B | -0.3469 | -0.86 | 3.04 M | 121.02 M |
| ILMN | Illumina Inc | 35.1167 | 32.2 B | -0.7004 | -1.96 | 926.02 K | 32.52 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3517 | 30.78 B | -0.1618 | -1.7 | 651.12 K | 6.09 M |
| FLEX | Flextronics Intl Ltd | 3.8551 | 29.17 B | -0.0873 | -2.21 | 5.41 M | 20.87 M |
| CINF | Cincinnati Financial | 13.7261 | 29.13 B | -0.2831 | -2.02 | 1.78 M | 24.44 M |
| CTSH | Cognizant Tech Sol | 15.0172 | 28.8 B | -0.2381 | -1.56 | 11.52 M | 172.96 M |
| ON | On Semiconductor | 7.41 | 28.66 B | -0.10 | -1.33 | 14.98 M | 110.96 M |
| ULTA | Ulta Beauty Inc | 10.8783 | 28.18 B | -0.1088 | -0.99 | 72.9 K | 793.03 K |
| BIDU | Baidu Inc ADR | 34.128 | 27.15 B | -0.572 | -1.65 | 13.37 M | 456.36 M |
| INSM | Insmed Inc | 9.75 | 26.49 B | -0.25 | -2.5 | 640 K | 6.24 M |
| FCNCA | First Citizens Bancs | 135.4789 | 25.73 B | -2.5947 | -1.88 | 4.7 K | 636.75 K |
| AXON | Axon Enterprise Inc | 5.03 | 25.69 B | -0.09 | -1.76 | 293.9 K | 1.48 M |
| UTHR | United Therapeutic | 45.92 | 25.37 B | -1.495 | -3.15 | 1.42 M | 65.11 M |
| EXPD | Expeditors Intl | 25.4823 | 25.12 B | -0.8183 | -3.11 | 3.54 M | 90.14 M |
| INCY | Incyte Corp | 5.41 | 24.92 B | -0.13 | -2.35 | 1.52 M | 8.24 M |
| PFG | Principal Financial Group Inc | 14.1492 | 24.36 B | -0.4923 | -3.36 | 4.54 M | 64.27 M |
| VTRS | Viatris Inc | 10.6336 | 24.19 B | -0.1459 | -1.35 | 6.04 M | 64.22 M |
| TROW | T Rowe Price Group | 26.8777 | 23.61 B | -0.4114 | -1.51 | 2.2 M | 59 M |
| ENTG | Entegris Inc | 3.6192 | 23.56 B | -0.0766 | -2.07 | 916.07 K | 3.32 M |
| ALNY | Alnylam Pharmaceuticals | 22.21 | 21.41 B | -1.03 | -4.43 | 281.9 K | 6.26 M |
| JBHT | J B Hunt Transport | 24.1971 | 21.22 B | -0.2036 | -0.83 | 1.53 M | 37.02 M |
| SWKS | Skyworks Solutions | 8.9305 | 20.61 B | -0.1896 | -2.08 | 3.82 M | 34.14 M |
| WWD | Woodward Inc | 17.259 | 19.99 B | -0.2749 | -1.57 | 322.27 K | 5.56 M |
| SBAC | SBA Communications | 23.284 | 19.84 B | -0.5504 | -2.31 | 1.09 M | 25.28 M |
| FSLR | First Solar Inc | 142.76 | 19.14 B | -6.78 | -4.53 | 3.89 M | 555.23 M |
| LNT | Alliant Energy Corp | 7.1549 | 19.09 B | -0.2024 | -2.75 | 2.56 M | 18.29 M |
| FFIV | F5 Networks Inc | 36.57 | 18.18 B | -0.92 | -2.45 | 1.04 M | 38.08 M |
| TSEM | Tower Semiconductor | 13.50 | 18.03 B | -1.20 | -8.16 | 44.53 K | 601.2 K |
| HST | Host Marriott Financial Trust | 5.6288 | 17.91 B | -0.2322 | -3.96 | 19.25 M | 108.38 M |
| EWBC | East West Bancorp | 7.1951 | 17.91 B | -0.2095 | -2.83 | 2.11 M | 15.17 M |
| NBIX | Neurocrine Bioscienc | 3.02 | 17.65 B | -0.11 | -3.51 | 103.29 K | 311.94 K |
| EXEL | Exelixis Inc | 5.45 | 17.25 B | -0.18 | -3.2 | 665.21 K | 3.63 M |
| PAA | Plains All American Pipeline LP | 7.3586 | 17.03 B | -0.0514 | -0.69 | 825.8 K | 6.08 M |
| LAMR | Lamar Advertis A | 11.4237 | 16.51 B | -0.828 | -6.76 | 3.13 M | 35.79 M |
| PAAS | Pan Amer Silver Corp | 16.0486 | 16.22 B | -0.2614 | -1.6 | 776.3 K | 12.46 M |
| JAZZ | Jazz Pharma Plc | 5.94 | 15.93 B | -0.31 | -4.96 | 862.9 K | 5.13 M |
| CHRW | C.H. Robinson Ww | 36.4182 | 15.51 B | -0.3711 | -1.01 | 1.47 M | 53.59 M |
| ZBRA | Zebra Technologies | 24.07 | 15.42 B | -0.30 | -1.23 | 482.01 K | 11.6 M |
| MKSI | Mks Instruments Inc | 15.2914 | 15.28 B | -0.5166 | -3.27 | 233.1 K | 3.56 M |
| MANH | Manhattan Assoc | 4.4175 | 15.03 B | -0.0225 | -0.51 | 461.86 K | 2.04 M |
| ICLR | Icon Plc | 22.80 | 14.96 B | -0.48 | -2.06 | 192.38 K | 4.39 M |
| REG | Regency Centers Corp | 17.3557 | 14.24 B | -0.8089 | -4.45 | 3.02 M | 52.49 M |
| ERIE | Erie Indemnity Company | 23.4001 | 14.23 B | -0.1799 | -0.76 | 170.9 K | 4 M |
| LOGI | Logitech Int S.A. | 11.3185 | 14.21 B | -0.2426 | -2.1 | 943.88 K | 10.68 M |
| COKE | Coca Cola Bot Cons | 4.6097 | 14.1 B | -0.1281 | -2.7 | 88.22 K | 406.67 K |
| SEIC | Sei Investments Company | 15.0525 | 13.07 B | -0.1601 | -1.05 | 780.49 K | 11.75 M |
| TRMB | Trimble Navigation | 11.88 | 12.95 B | -0.275 | -2.26 | 1.51 M | 17.97 M |
| AKAM | Akamai Technologies | 18.08 | 12.46 B | -0.12 | -0.66 | 13.46 M | 243.3 M |
| LULU | Lululemon Athletica | 9.285 | 12.45 B | -0.10 | -1.07 | 1.02 M | 9.47 M |
| TXRH | Texas Roadhouse Inc | 8.3615 | 12.36 B | -0.2613 | -3.03 | 878.26 K | 7.34 M |
| CSGP | Costar Group Inc | 3.603 | 12.18 B | -0.029 | -0.8 | 847.14 K | 3.05 M |
| ALGN | Align Technology | 9.83 | 12.13 B | -0.57 | -5.48 | 1.65 M | 16.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7503 | 2.14 T | -0.0798 | -1.17 | 13.33 M | 89.99 M |
| LLY | Eli Lilly and Company | 21.8983 | 1.28 T | -0.1782 | -0.81 | 4.45 M | 97.52 M |
| JPM | JP Morgan Chase & Company | 26.9658 | 911.91 B | -0.6815 | -2.46 | 54.18 M | 1.46 B |
| JNJ | Johnson & Johnson | 36.6633 | 675.03 B | -0.3181 | -0.86 | 10.84 M | 397.26 M |
| MA | Mastercard Inc | 18.4851 | 575.61 B | -0.1376 | -0.74 | 16.21 M | 299.65 M |
| CVX | Chevron Corp | 35.4747 | 416.11 B | -0.2767 | -0.77 | 8.66 M | 307.24 M |
| ORCL | Oracle Corporation | 17.3997 | 400.25 B | -0.1887 | -1.07 | 28.04 M | 487.82 M |
| PG | Procter & Gamble Company | 33.5606 | 388.62 B | -1.5978 | -4.54 | 29.72 M | 997.26 M |
| MRK | Merck & Company | 15.8751 | 362.83 B | -0.1352 | -0.84 | 11.5 M | 182.56 M |
| UNH | Unitedhealth Group Inc | 20.2701 | 361.04 B | -0.156 | -0.76 | 11.04 M | 223.85 M |
| NVS | Novartis Ag ADR | 21.6676 | 302.78 B | -0.2255 | -1.03 | 974.38 K | 21.11 M |
| MS | Morgan Stanley | 21.3437 | 298.3 B | -0.3493 | -1.61 | 25.78 M | 550.24 M |
| RY | Royal Bank of Canada | 24.5966 | 281.79 B | -0.6929 | -2.74 | 1.37 M | 33.67 M |
| SAP | SAP Ag ADR | 35.5631 | 270.2 B | -0.322 | -0.9 | 837.9 K | 29.8 M |
| GS | Goldman Sachs Group | 124.6664 | 267.32 B | -1.413 | -1.12 | 8.2 M | 1.02 B |
| TMO | Thermo Fisher Scientific Inc | 42.271 | 265.92 B | -0.4825 | -1.13 | 3.01 M | 127.3 M |
| BML-PG | Bank of America Corporation | 6.721 | 260.57 B | -0.0468 | -0.69 | 10.7 K | 71.91 K |
| BML-PH | Bank of America Corporation | 6.4735 | 256.72 B | -0.1109 | -1.68 | 19.07 K | 123.46 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4921 | 246.95 B | -0.0278 | -0.79 | 910.4 K | 3.18 M |
| BHP | BHP Billiton Ltd ADR | 23.2266 | 208.55 B | -0.4205 | -1.78 | 8.27 M | 192.16 M |
| TD | Toronto Dominion Bank | 14.7167 | 202.95 B | -0.4659 | -3.07 | 3.89 M | 57.26 M |
| APH | Amphenol Corp | 3.6206 | 195.84 B | -0.0273 | -0.75 | 6.96 M | 25.18 M |
| BLK | Blackrock Inc | 129.1981 | 189.37 B | -1.7889 | -1.37 | 547.28 K | 70.71 M |
| ABT | Abbott Laboratories | 14.4704 | 189.28 B | -0.1227 | -0.84 | 20.41 M | 295.33 M |
| WELL | Welltower Inc | 20.2958 | 181.46 B | -0.8877 | -4.19 | 2.58 M | 52.42 M |
| NVO | Novo Nordisk A/S ADR | 9.6262 | 181.18 B | -0.2542 | -2.57 | 344.46 K | 3.32 M |
| PFE | Pfizer Inc | 7.4785 | 167.86 B | -0.0379 | -0.5 | 40.16 M | 300.32 M |
| COP | ConocoPhillips | 19.0527 | 165.62 B | -0.2029 | -1.05 | 10.52 M | 200.41 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0427 | 155.24 B | -0.1067 | -2.57 | 175.7 K | 710.3 K |
| BX | Blackstone Inc | 5.7767 | 151.73 B | -0.3961 | -6.42 | 7.34 M | 42.42 M |
| TJX | TJX Companies | 6.9861 | 150.08 B | -0.2908 | -4 | 37.7 M | 263.4 M |
| T | American Telephone and Telegraph Inc. | 6.8776 | 149.95 B | -0.0484 | -0.7 | 25.77 M | 177.23 M |
| ACN | Accenture Plc | 25.2814 | 149.85 B | -0.1654 | -0.65 | 2.04 M | 51.67 M |
| SCCO | Southern Copper Corp | 13.4924 | 147.29 B | -0.358 | -2.58 | 3.68 M | 49.66 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2841 | 144.15 B | -0.0385 | -0.61 | 465.36 K | 2.92 M |
| RIO | Rio Tinto Plc ADR | 15.6964 | 138.2 B | -0.63 | -3.86 | 3.11 M | 48.81 M |
| SPGI | S&P Global Inc | 22.5174 | 137.73 B | -0.4223 | -1.84 | 2.24 M | 50.51 M |
| PGR | Progressive Corp | 9.1738 | 135.3 B | -0.0863 | -0.93 | 3.89 M | 35.68 M |
| HDB | Hdfc Bank Ltd ADR | 3.7695 | 133.85 B | -0.1036 | -2.67 | 6.64 M | 25.04 M |
| BTI | British American Tobacco Industries ADR | 11.7038 | 131.17 B | -0.1897 | -1.59 | 325.2 K | 3.81 M |
| MDT | Medtronic Inc | 23.5936 | 129.97 B | -0.2918 | -1.22 | 4.13 M | 97.45 M |
| IBN | Icici Bank Ltd ADR | 4.8645 | 124.73 B | -0.0841 | -1.7 | 11.16 M | 54.28 M |
| MCK | Mckesson Corp | 46.1881 | 124.67 B | -0.6503 | -1.39 | 2.89 M | 133.43 M |
| BMO | Bank of Montreal | 23.7165 | 120.84 B | -0.9411 | -3.82 | 719.9 K | 17.07 M |
| BP | BP Plc ADR | 20.4496 | 116.57 B | -0.4211 | -2.02 | 5.34 M | 109.17 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.2564 | 114.84 B | -0.2081 | -1.99 | 13.72 M | 140.75 M |
| CVS | CVS Corp | 22.8531 | 114.54 B | -0.1808 | -0.78 | 7.58 M | 173.14 M |
| BNS | Bank of Nova Scotia | 19.3667 | 113.74 B | -0.6341 | -3.17 | 526.5 K | 10.2 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.0049 | 107.49 B | -0.366 | -2.11 | 7.28 M | 123.78 M |
| ENB | Enbridge Inc | 8.4349 | 106.78 B | -0.1446 | -1.69 | 418.8 K | 3.53 M |
| CM | Canadian Imperial Bank of Commerce | 12.3122 | 105.81 B | -0.4219 | -3.31 | 1.02 M | 12.61 M |
| VLO | Valero Energy Corp | 10.6806 | 101.43 B | -0.0743 | -0.69 | 13.99 M | 149.47 M |
| GSK | Glaxosmithkline Plc ADR | 16.6565 | 101.43 B | -0.3535 | -2.08 | 1.27 M | 21.15 M |
| ICE | Intercontinental Exchange | 15.7254 | 100.92 B | -0.239 | -1.5 | 7.88 M | 123.87 M |
| CNQ | Canadian Natural Resources | 8.2341 | 100.79 B | -0.2124 | -2.51 | 9.49 M | 78.13 M |
| EQNR | Equinor ASA ADR | 9.7058 | 97.82 B | -0.157 | -1.59 | 1.41 M | 13.73 M |
| UPS | United Parcel Service | 30.1578 | 95.75 B | -0.2492 | -0.82 | 2.82 M | 84.96 M |
| WM | Waste Management | 18.2719 | 95.55 B | -0.3719 | -1.99 | 4.04 M | 73.83 M |
| ING | ING Groep N.V. ADR | 7.1538 | 95.09 B | -0.1698 | -2.32 | 1.46 M | 10.43 M |
| USB | U.S. Bancorp | 13.6037 | 94.57 B | -0.2369 | -1.71 | 24.16 M | 328.7 M |
| BN | Brookfield Corporation | 3.158 | 93.89 B | -0.0992 | -3.05 | 8.62 M | 27.21 M |
| ELV | Elevance Health Inc | 40.1421 | 92.79 B | -0.2065 | -0.51 | 3.74 M | 150.03 M |
| RCL | Royal Caribbean Cruises Ltd | 12.732 | 89.65 B | -0.2547 | -1.96 | 2.11 M | 26.87 M |
| FCX | Freeport-Mcmoran Inc | 22.9511 | 89.21 B | -0.1685 | -0.73 | 37.45 M | 859.56 M |
| MCO | Moody's Corp | 20.0158 | 88.79 B | -0.213 | -1.05 | 2.68 M | 53.57 M |
| AMT | American Tower Corp | 23.7219 | 88.23 B | -0.5355 | -2.21 | 3.99 M | 94.55 M |
| WMB | Williams Companies | 5.9274 | 86.16 B | -0.2428 | -3.94 | 6.71 M | 39.78 M |
| SHW | Sherwin-Williams Company | 16.7958 | 85.95 B | -0.0965 | -0.57 | 3.28 M | 55.04 M |
| NGG | National Grid Transco Plc ADR | 16.4644 | 83.71 B | -0.3472 | -2.07 | 122.93 K | 2.02 M |
| CP | Canadian Pacific Railway | 7.7726 | 81.54 B | -0.1488 | -1.88 | 2.38 M | 18.47 M |
| EPD | Enterprise Products Partners LP | 4.6904 | 80.14 B | -0.0497 | -1.05 | 1.23 M | 5.79 M |
| CI | Cigna Corp | 24.2801 | 79.66 B | -0.6422 | -2.58 | 5.86 M | 142.35 M |
| SU | Suncor Energy Inc | 19.9933 | 79.4 B | -0.1661 | -0.82 | 7.11 M | 142.14 M |
| CNI | Canadian National Railway | 18.1684 | 76.5 B | -0.317 | -1.71 | 3.06 M | 55.55 M |
| RSG | Republic Services | 17.0885 | 75.96 B | -0.3703 | -2.12 | 2.84 M | 48.58 M |
| FDX | Fedex Corp | 54.5655 | 75.56 B | -0.8304 | -1.5 | 3.21 M | 175.01 M |
| SLB | Schlumberger N.V. | 36.1508 | 75.22 B | -0.2693 | -0.74 | 6.5 M | 234.93 M |
| NSC | Norfolk Southern Corp | 29.555 | 74.26 B | -0.2124 | -0.71 | 2.16 M | 63.81 M |
| MFC | Manulife Financial Corp | 10.3855 | 73.48 B | -1.6352 | -13.6 | 7.48 M | 77.65 M |
| AJG | Arthur J. Gallagher & Company | 15.1404 | 72.31 B | -0.1561 | -1.02 | 588.5 K | 8.91 M |
| TDG | Transdigm Group Inc | 16.1236 | 69.64 B | -0.1012 | -0.62 | 488.2 K | 7.87 M |
| RELX | Relx Plc ADR | 4.2482 | 69.59 B | -0.0577 | -1.34 | 186.8 K | 793.56 K |
| DB | Deutsche Bank Ag | 38.1089 | 69.2 B | -1.1087 | -2.83 | 1.9 M | 72.39 M |
| TRP | Tc Energy Corp | 12.3852 | 66.99 B | -0.1159 | -0.93 | 602.3 K | 7.46 M |
| MET | Metlife Inc | 23.7166 | 64.97 B | -1.0007 | -4.05 | 7.92 M | 187.83 M |
| ALL | Allstate Corp | 18.6626 | 64.88 B | -0.657 | -3.4 | 8.54 M | 159.31 M |
| CRH | CRH Plc ADR | 15.4549 | 64.04 B | -0.4496 | -2.83 | 75.9 K | 1.17 M |
| TEL | TE Connectivity Ltd | 15.8383 | 63.08 B | -0.2118 | -1.32 | 1.89 M | 29.88 M |
| AFL | Aflac Inc | 13.2522 | 63 B | -0.1599 | -1.19 | 9.43 M | 124.95 M |
| PSA | Public Storage | 40.6715 | 62.73 B | -1.4941 | -3.54 | 2.69 M | 109.52 M |
| WPM | Wheaton Precious Metals | 8.1557 | 61.58 B | -0.2889 | -3.42 | 4.59 M | 37.44 M |
| EW | Edwards Lifesciences Corp | 5.2867 | 60.84 B | -0.0308 | -0.58 | 6.38 M | 33.74 M |
| BDX | Becton Dickinson and Company | 36.6326 | 58.43 B | -0.8103 | -2.16 | 4.04 M | 147.86 M |
| OXY | Occidental Petroleum Corp | 42.0897 | 57.22 B | -0.512 | -1.2 | 5.45 M | 229.26 M |
| O | Realty Income Corp | 10.9106 | 56.81 B | -0.0818 | -0.74 | 1.64 M | 17.86 M |
| DEO | Diageo Plc ADR | 37.9932 | 55.77 B | -0.4498 | -1.17 | 366.3 K | 13.92 M |
| SRE | Sempra | 14.9472 | 51.15 B | -0.2161 | -1.43 | 3.1 M | 46.4 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.372 | 50.45 B | -0.3422 | -0.8 | 4.74 M | 200.87 M |
| A | Agilent Technologies | 14.7278 | 49.89 B | -0.1645 | -1.1 | 5.08 M | 74.88 M |
| INFY | Infosys Ltd ADR | 3.0992 | 49.82 B | -0.0676 | -2.13 | 14.18 M | 43.94 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC | Manulife Fin | 11.1909 | -1.9469 | -14.82 | 20.71 M | 231.81 M | |
| SLF | Sun Life Financial Inc | 16.1046 | -2.2546 | -12.28 | 3.86 M | 62.18 M | |
| GWO | Great-West Lifeco Inc | 10.8701 | -1.0892 | -9.11 | 863.18 K | 9.38 M | |
| SDE | Spartan Delta Corp | 104.1283 | -10.4128 | -9.09 | 294 | 30.61 K | |
| ELEF | Silver Elephant Mining Corp | 14.5528 | -1.323 | -8.33 | 65 | 945.93 | |
| FM | First Quantum Minerals Ltd | 13.043 | -1.1391 | -8.03 | 6.92 M | 90.26 M | |
| TECK-B | Teck Resources Limited | 20.8195 | -1.3185 | -5.96 | 6.56 M | 136.48 M | |
| POW | Power Corp of Canada Sv | 12.4511 | -0.7418 | -5.62 | 830.96 K | 10.35 M | |
| HBP | Helix Biopharm | 10.75 | -0.60 | -5.29 | 14.94 K | 160.6 K | |
| ACB | Aurora Cannabis Inc | 10.80 | -0.60 | -5.26 | 833 | 9 K | |
| RCH | Richelieu Hardware Ltd | 5.4311 | -0.2974 | -5.19 | 12 K | 65.16 K | |
| TECK-A | Teck Resources Limited | 21.9472 | -1.1539 | -5 | 4.74 K | 103.92 K | |
| CM | Canadian Imperial Bank of Commerce | 14.5588 | -0.728 | -4.76 | 3.08 M | 44.88 M | |
| CCL-B | CCL Industries Inc | 3.5012 | -0.1739 | -4.73 | 256.72 K | 898.83 K | |
| LFE | Canadian Life Companies Split Corp | 3.0331 | -0.1491 | -4.69 | 41.54 K | 125.99 K | |
| SVM | Silvercorp Metals Inc | 3.1557 | -0.135 | -4.1 | 367.6 K | 1.16 M | |
| BNS | Bank of Nova Scotia | 20.708 | -0.8791 | -4.07 | 3.3 M | 68.44 M | |
| NA | National Bank of Canada | 14.5077 | -0.594 | -3.93 | 1.45 M | 21 M | |
| TD | Toronto-Dominion Bank | 16.3392 | -0.6458 | -3.8 | 8.25 M | 134.8 M | |
| WJX | Wajax Corp | 5.984 | -0.2351 | -3.78 | 85.78 K | 513.3 K | |
| RUS | Russel Metals | 5.9407 | -0.2236 | -3.63 | 448.7 K | 2.67 M | |
| BMO | Bank of Montreal | 24.5796 | -0.9192 | -3.6 | 2.18 M | 53.67 M | |
| PBL | Pollard Banknote Ltd | 3.0492 | -0.1139 | -3.6 | 43.7 K | 133.25 K | |
| BB | Blackberry Ltd | 83.00 | -2.99 | -3.48 | 1.15 M | 95.14 M | |
| BN | Brookfield Corporation | 3.796 | -0.1327 | -3.38 | 3.28 M | 12.46 M | |
| RY | Royal Bank of Canada | 26.322 | -0.914 | -3.36 | 3.41 M | 89.84 M | |
| GAU | Galiano Gold Inc | 3.20 | -0.11 | -3.32 | 66.5 K | 212.8 K | |
| NG | Novagold Res Inc | 3.3439 | -0.1128 | -3.26 | 316.07 K | 1.06 M | |
| ONEX | Onex Corp | 20.528 | -0.6733 | -3.18 | 188.38 K | 3.87 M | |
| IGM | Igm Financial Inc | 17.2651 | -0.5579 | -3.13 | 212.26 K | 3.66 M | |
| SII | Sprott Inc | 19.116 | -0.6113 | -3.1 | 8.33 K | 159.24 K | |
| S | Sherritt Intl Rv | 5.6857 | -0.1809 | -3.08 | 1.73 M | 9.86 M | |
| LGD | Liberty Gold Corp | 16.68 | -0.52 | -3.02 | 14.78 K | 246.51 K | |
| PNP | Pinetree Capital Ltd | 322.00 | -10.00 | -3.01 | 1.6 K | 515.84 K | |
| VNP | 5N Plus Inc | 6.55 | -0.20 | -2.96 | 41.2 K | 269.86 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.2097 | -0.2719 | -2.87 | 7.45 M | 68.58 M | |
| MG | Magna International Inc | 7.6929 | -0.2261 | -2.86 | 1.11 M | 8.51 M | |
| KEI | Kolibri Global Energy Inc | 7.00 | -0.20 | -2.78 | 11.44 K | 80.08 K | |
| AETR | Aetherion Technologies Inc. | 95.70 | -2.70 | -2.74 | 1.62 K | 155.32 K | |
| WPRT | Westport Fuel Systems Inc | 95.70 | -2.70 | -2.74 | 1.62 K | 155.32 K | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | -0.10 | -2.63 | 3.75 K | 13.88 K | |
| CNR | Canadian National Railway Co. | 19.471 | -0.52 | -2.6 | 1.51 M | 29.48 M | |
| EDV | Endeavour Mining Corp | 12.3083 | -0.3282 | -2.6 | 35.68 K | 439.16 K | |
| T | Telus Corp | 3.4009 | -0.0873 | -2.5 | 3.61 M | 12.26 M | |
| AGF-B | AGF Management Limited | 5.3484 | -0.1354 | -2.47 | 152.92 K | 817.9 K | |
| TPX-B | Molson Coors Canada Inc | 31.8931 | -0.792 | -2.42 | 9.07 K | 289.27 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.0461 | -0.4659 | -2.39 | 104.4 K | 1.99 M | |
| TCW | Trican Well | 5.9742 | -0.1445 | -2.36 | 389.45 K | 2.33 M | |
| IAG | IA Financial Corp Inc | 17.9084 | -0.4133 | -2.26 | 211.7 K | 3.79 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4382 | -0.1019 | -2.24 | 46.73 K | 207.4 K | |
| SEA | Seabridge Gold Inc | 25.0608 | -0.5752 | -2.24 | 7.15 K | 179.11 K | |
| FRU | Freehold Royalties Ltd | 4.6096 | -0.1058 | -2.24 | 108.02 K | 497.92 K | |
| CSCI | Cosciens Biopharma Inc | 158400.00 | -3600.00 | -2.22 | 2 | 316.8 K | |
| WPM | Wheaton Precious Metals Corp | 8.745 | -0.1961 | -2.19 | 1.78 M | 15.55 M | |
| LNF | Leons Furniture | 5.166 | -0.1108 | -2.1 | 13 K | 67.16 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.8232 | -0.102 | -2.07 | 4.12 K | 19.88 K | |
| STN | Stantec Inc | 11.411 | -0.2361 | -2.03 | 144.04 K | 1.64 M | |
| OVV | Ovintiv Inc | 102.5122 | -2.1118 | -2.02 | 267.99 K | 27.47 M | |
| JAG | Jaguar Mining Inc | 7254.9561 | -148.3965 | -2 | 256.43 K | 1.86 B | |
| PBH | Premium Brands Holdings Corp | 4.8683 | -0.0974 | -1.96 | 57.97 K | 282.23 K | |
| BBD-A | Bombardier Inc | 104.00 | -2.00 | -1.89 | 115.24 K | 11.98 M | |
| TFII | Tfi International Inc | 4.9607 | -0.0938 | -1.86 | 179.32 K | 889.55 K | |
| ITH | International Tower Hill Mines Ltd | 3.76 | -0.07 | -1.83 | 513.7 K | 1.93 M | |
| VCM | Vecima Networks Inc | 3.025 | -0.0558 | -1.81 | 1.1 K | 3.33 K | |
| MDI | Major Drilling Grp | 7.8465 | -0.1435 | -1.8 | 70.22 K | 550.97 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.3011 | -0.1502 | -1.78 | 2.27 M | 18.89 M | |
| ALA | AltaGas Ltd | 6.7593 | -0.1218 | -1.77 | 290.49 K | 1.96 M | |
| BTE | Baytex Energy Corp | 14.6344 | -0.2602 | -1.75 | 385.6 K | 5.64 M | |
| ATS | Ats Corp | 4.50 | -0.08 | -1.75 | 85.1 K | 382.95 K | |
| CTC | Canadian Tire Corp Ltd | 45.8351 | -0.8146 | -1.75 | 2.34 K | 107.35 K | |
| IMO | Imperial Oil | 29.7918 | -0.5166 | -1.7 | 853.43 K | 25.43 M | |
| FTT | Finning Intl | 11.4044 | -0.1962 | -1.69 | 512.09 K | 5.84 M | |
| BBD-B | Bombardier Inc Series B | 91.47 | -1.5429 | -1.66 | 490.94 K | 44.91 M | |
| MRC | Morguard Corp | 21.0822 | -0.3525 | -1.64 | 7.08 K | 149.28 K | |
| TA | Transalta Corp | 11.5339 | -0.19 | -1.62 | 494.09 K | 5.7 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.2364 | -0.0842 | -1.58 | 3.36 K | 17.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.9013 | -0.1888 | -1.44 | 470.9 K | 6.08 M | |
| CAE | Cae Inc | 6.3355 | -0.092 | -1.43 | 509.42 K | 3.23 M | |
| PGIC | Premium Global Income Split Corp | 57.7418 | -0.8104 | -1.38 | 380 | 21.94 K | |
| ABX | Barrick Mining Corp | 28.1396 | -0.3892 | -1.36 | 2.87 M | 80.66 M | |
| CCA | Cogeco Communications Inc | 17.0067 | -0.2237 | -1.3 | 106.31 K | 1.81 M | |
| PD | Precision Drilling Corp | 121.80 | -1.60 | -1.3 | 892.9 K | 108.76 M | |
| WN | George Weston Limited | 13.9289 | -0.1824 | -1.29 | 354.45 K | 4.94 M | |
| BN-PC | Brookfield Corporation | 4.7538 | -0.0619 | -1.29 | 14.63 K | 69.54 K | |
| ENB | Enbridge Inc | 8.9447 | -0.1147 | -1.27 | 588.91 K | 5.27 M | |
| PIF | Polaris Infrastructure Inc | 777.5139 | -9.599 | -1.22 | 16 | 12.44 K | |
| RCI-B | Rogers Communications Inc | 15.3265 | -0.1823 | -1.18 | 1.22 M | 18.67 M | |
| CGI | CDN General Inv | 6.8246 | -0.0801 | -1.16 | 15.58 K | 106.34 K | |
| CAS | Cascades Inc | 3.1815 | -0.0365 | -1.13 | 52.57 K | 167.25 K | |
| OBE | Obsidian Energy Ltd | 99.61 | -1.12 | -1.11 | 877.65 K | 87.42 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.0183 | -0.0532 | -1.05 | 8.43 K | 42.3 K | |
| WSP | WSP Global Inc | 13.7809 | -0.1457 | -1.05 | 37.12 K | 511.56 K | |
| IFC | Intact Financial Corp | 22.4222 | -0.2238 | -0.99 | 130.8 K | 2.93 M | |
| LB | Laurentian Bank | 15.8963 | -0.1564 | -0.97 | 208.29 K | 3.31 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.0497 | -0.0375 | -0.92 | 3.4 K | 13.77 K | |
| CCO | Cameco Corp | 24.7568 | -0.2287 | -0.92 | 817.74 K | 20.24 M | |
| AAV | Advantage Oil & Gas Ltd | 5.52 | -0.05 | -0.9 | 555.08 K | 3.06 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2893 | -0.0386 | -0.89 | 3.94 K | 16.9 K | |
| X | TMX Group Ltd | 4.1695 | -0.0364 | -0.87 | 1.02 M | 4.24 M | |
| FFH | Fairfax Financial Holdings Ltd | 234.2334 | -1.9743 | -0.84 | 31.59 K | 7.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 57.75 | 79.59 B | -2.85 | -4.7 | 41.99 K | 2.42 M |
| MBGAF | Mercedes-Benz Group AG | 31.3702 | 43.72 B | -0.4022 | -1.27 | 592.9 K | 18.6 M |
| LNWO | Light & Wonder, Inc. | 18.06 | 6.21 B | -0.12 | -0.66 | 656.5 K | 11.86 M |
| GAMI | GAMCO Investors Inc | 17.0279 | 536.94 M | -0.3728 | -2.14 | 60.54 K | 1.03 M |
| NTPIF | Nam Tai Property Inc. | 5.05 | 262.33 M | -0.08 | -1.56 | 99.46 K | 502.27 K |
| LCU | Lion Copper Corp. Common Shares | 18.90 | 70.69 M | -0.81 | -4.11 | 5.23 K | 98.77 K |
| SEII | Sharing Economy International Inc | 7560.0073 | 645.17 K | -600.001 | -7.35 | 5 | 37.8 K |
| NEOM | NeoMedia Technologies Inc | 15.00 | 508.84 K | -1.50 | -9.09 | 3.65 K | 54.77 K |
| TGHI | Touchpoint Group Holdings Inc | 7457.1436 | 344.25 K | -257.145 | -3.33 | 2 | 14.91 K |
| ERHE | ERHC Energy Inc | 70.00 | 287.94 K | -1.00 | -1.41 | 255.97 K | 17.92 M |
| ZVOI | Zovio Inc | 18.74 | 137.92 K | -0.34 | -1.78 | 61.05 K | 1.14 M |
| REDFY | Rediff.com India Limited | 3.36 | 97.36 K | -0.2099 | -5.88 | 49.2 K | 165.3 K |
| GRLF | Green Leaf Innovations Inc | 11.00 | 41.07 K | -4.50 | -29.03 | 13.39 M | 147.27 M |
| ERINQ | Erin Energy Corporation | 5.4707 | 21.53 K | -0.0739 | -1.33 | 68.78 K | 376.29 K |
| WNBD | Winning Brands Corporation | 6.85 | 18.57 K | -0.20 | -2.84 | 17.76 K | 121.65 K |
| XDSL | mPhase Technologies Inc | 117.50 | 16.8 K | -2.50 | -2.08 | 1.11 K | 130.78 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.57 | 14.07 K | -0.08 | -1.72 | 110.77 K | 506.21 K |
| WUHN | Wuhan General Group (China) Inc | 3.59 | 11.03 K | -0.41 | -10.25 | 132.55 K | 475.85 K |
| CDVIQ | Cal Dive International Inc | 9.73 | 9.86 K | -0.21 | -2.11 | 829.44 K | 8.07 M |
| CGIP | Celadon Group Inc | 8.0503 | 5.66 K | -0.5315 | -6.19 | 85.68 K | 689.74 K |
| STTO | SITO Mobile Ltd. | 10.60 | 5.13 K | -0.30 | -2.75 | 1.24 K | 13.14 K |
| CBKCQ | Christopher & Banks Corporation | 7.5678 | 3.86 K | -0.3195 | -4.05 | 164.53 K | 1.25 M |
| SIMPQ | Simply Inc | 475.00 | 1.55 K | -37.50 | -7.32 | 538 | 255.55 K |
| TXIC | Tongxin International Ltd | 7.88 | 1.23 K | -0.21 | -2.6 | 111.13 K | 875.68 K |
| CYRNQ | CYRNQ | 53.40 | 799 | -2.60 | -4.64 | 1.25 K | 67.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4589 | 785 | -0.227 | -2.34 | 16.1 K | 152.31 K |
| SPDC | Speed Commerce Inc | 26.88 | 603 | -2.08 | -7.18 | 19.96 K | 536.5 K |
| PRXIQ | Premier Exhibitions Inc | 8.20 | 491 | -0.30 | -3.53 | 14.52 K | 119.07 K |
| YVRLF | Liquid Media Group Ltd. | 32.10 | 482 | -0.90 | -2.73 | 284 | 9.12 K |
| SYNE | Synthesis Energy Systems Inc | 68.4864 | 157 | -1.2736 | -1.83 | 6.05 K | 414.48 K |
| PARD | Poniard Pharmaceuticals Inc | 290.80 | 149 | -5.60 | -1.89 | 13.14 K | 3.82 M |
| ESNC | EnSync Inc | 6.25 | 1 | -0.249 | -3.83 | 3.26 K | 20.38 K |
| PPJE | PPJ Healthcare Enterprises Inc | 14000.00 | -8000.00 | -36.36 | 8 | 112 K | |
| VRCI | Verde Science Inc | 7140.00 | -1120.00 | -13.56 | 8.49 K | 60.59 M | |
| BAJFF | Camrova Resources Inc | 9.36 | -0.97 | -9.39 | 705 | 6.6 K | |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -0.50 | -9.09 | 300 | 1.5 K | |
| AFPW | AlumiFuel Power Corporation | 7100.00 | -400.00 | -5.33 | 1 | 7.1 K | |
| TXCCQ | TranSwitch Corporation | 4.294 | -0.0795 | -1.82 | 15.19 K | 65.22 K | |
| SRSCQ | Sears Canada Inc | 8.7879 | -0.0598 | -0.68 | 2 K | 17.58 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 760 | 5 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 760 | 5 K | |
| REVX | Rev Exploration Corp. | 6.00 | -2.00 | -25 | 30 | 180 | |
| DIG-H | District Mines Ltd | 13.20 | -3.60 | -21.43 | 20 | 264 | |
| CAMB | Cambria Gold Mines Inc. | 18.25 | -4.25 | -18.89 | 100.6 K | 1.84 M | |
| AUQ | AuQ Gold Mining Inc | 4.00 | -0.80 | -16.67 | 1.25 K | 5 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 200 K | 750 K | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 27 | 172.8 | |
| CTA | Centaurus Energy Inc | 65.00 | -10.00 | -13.33 | 80 | 5.2 K | |
| EON | EON Lithium Corp. | 48.00 | -7.00 | -12.73 | 509 | 24.43 K | |
| STS | South Star Mining Corp | 13.50 | -1.50 | -10 | 22 | 297 | |
| VLC | Velocity Minerals Ltd | 5.40 | -0.60 | -10 | 250 | 1.35 K | |
| BTR | Bonterra Resources Inc | 118.00 | -12.00 | -9.23 | 59 | 6.96 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.40 | -9.09 | 150 | 600 | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 5 K | 31.25 K | |
| KTN | Kootenay Silver Inc | 7.20 | -0.70 | -8.86 | 11.79 K | 84.89 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 2 K | 528 K | |
| ENA | Enablence Technologies Inc | 1176.00 | -96.00 | -7.55 | 18 | 21.17 K | |
| MKR | Melkior Resources Inc | 3.90 | -0.30 | -7.14 | 258.36 K | 1.01 M | |
| VVTM | VVT Med Inc. | 630.8411 | -46.729 | -6.9 | 7 | 4.42 K | |
| SGQ | SouthGobi Resources Ltd | 13.00 | -0.95 | -6.81 | 1.1 K | 14.3 K | |
| EMR | Emgold Mining Corporation | 70.00 | -5.00 | -6.67 | 157.5 K | 11.03 M | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 1.27 K | 28.64 K | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 14.3 K | 228.8 K | |
| RAGE | Renegade Gold Inc. | 102.00 | -6.00 | -5.56 | 25 | 2.55 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.00 | -0.50 | -5.26 | 32.2 K | 289.82 K | |
| WINS | Winshear Gold Corp | 24.7903 | -1.11 | -4.29 | 528 | 13.09 K | |
| TIG | Triumph Gold Corp | 45.00 | -2.00 | -4.26 | 1.43 K | 64.48 K | |
| SKP | StrikePoint Gold Inc | 29.00 | -1.00 | -3.33 | 3.24 K | 93.96 K | |
| SC-H | Serrano Resources Ltd | 17.50 | -0.50 | -2.78 | 1.14 K | 19.95 K | |
| SA-H | Southern Arc Minerals Inc | 4.20 | -0.10 | -2.33 | 3.08 K | 12.94 K | |
| OYL | CGX Energy Inc | 10.80 | -0.20 | -1.82 | 17.45 K | 188.46 K | |
| GBU | Gabriel Resources Ltd | 18.20 | -0.30 | -1.62 | 461.08 K | 8.39 M |