Loser Valuations for 31 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 31 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 | 25.9345 | 59.8 B | -0.405 | -1.54 | 137.8 K | 3.57 M |
| GSAT | Globalstar | 12.45 | 11.15 B | -0.45 | -3.49 | 102.91 K | 1.28 M |
| SEB | Seaboard Corporation | 1068.5272 | 3.59 B | -64.7504 | -5.71 | 1.3 K | 1.39 M |
| NG | Novagold Resources Inc | 3.5168 | 2.65 B | -0.0181 | -0.51 | 1.5 M | 5.28 M |
| NOG | Northern Oil and Gas | 51.7258 | 2.59 B | -1.8618 | -3.47 | 24.35 K | 1.26 M |
| UUUU | Energy Fuels Inc | 13.19 | 1.84 B | -0.51 | -3.72 | 214 | 2.82 K |
| CET | Central Securities Corp | 6.418 | 1.68 B | -0.0748 | -1.15 | 28.4 K | 182.27 K |
| TMP | Tompkinstrustco | 23.2832 | 1.44 B | -0.3782 | -1.6 | 28.38 K | 660.78 K |
| USAS | Americas Silver Corp | 13.80 | 1 B | -0.30 | -2.13 | 3 | 41.4 |
| REPX | Riley Exploration Permian Inc | 46.8643 | 947.46 M | -2.7369 | -5.52 | 668 | 31.31 K |
| JOB | General Employment Enterprises | 10.40 | 725.05 M | -0.90 | -7.96 | 920 | 9.57 K |
| BHB | Bar Harbor Bankshares | 8.3713 | 696.29 M | -0.1242 | -1.46 | 19.12 K | 160.1 K |
| GAU | Galiano Gold Inc | 3.29 | 627.82 M | -0.02 | -0.6 | 128.4 K | 422.44 K |
| OBE | Obsidian Energy Ltd | 57.838 | 623.74 M | -0.9918 | -1.69 | 285.34 K | 16.5 M |
| CIX | Compx International Inc | 3.6827 | 535.93 M | -0.0247 | -0.67 | 300 | 1.1 K |
| NAK | Northern Dynasty Minerals | 6.38 | 353.85 M | -0.35 | -5.2 | 220.85 K | 1.41 M |
| GTE | Gran Tierra Energy Inc | 40.00 | 346.37 M | -1.50 | -3.61 | 193.87 K | 7.75 M |
| FRD | Friedman Industries Inc | 3.9237 | 276.32 M | -0.0809 | -2.02 | 11.1 K | 43.55 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.2901 | 272.35 M | -0.0365 | -0.69 | 20.6 K | 108.98 K |
| BKTI | Bk Technologies Inc | 10.5643 | 261.75 M | -0.0797 | -0.75 | 16.68 K | 176.23 K |
| PED | Pedevco Corp | 6720.00 | 181.04 M | -1008.00 | -13.04 | 1 | 6.72 K |
| NEN | New England Realty Associates | 10.7281 | 159.52 M | -0.1987 | -1.82 | 2.7 K | 28.97 K |
| ESP | Espey Mfg. & Electronics | 7.3921 | 144.45 M | -0.0445 | -0.6 | 10.7 K | 79.1 K |
| PLG | Platinum Group Metals Ltd | 104.00 | 136.84 M | -1.00 | -0.95 | 201 | 20.9 K |
| LODE | Comstock Mining Inc | 440.0001 | 127.01 M | -124.9999 | -22.12 | 366 | 161.04 K |
| DIT | Amcon Distributing Company | 43.3786 | 58.48 M | -1.1671 | -2.62 | 1.1 K | 47.72 K |
| WWR | Westwater Resources | 5820.001 | 51.65 M | -119.999 | -2.02 | 74 | 430.68 K |
| DXR | Daxor Corp | 9.2536 | 49.74 M | -0.7419 | -7.42 | 7.37 K | 68.15 K |
| FSP | Franklin Street Properties | 5.628 | 43.73 M | -0.103 | -1.8 | 400.2 K | 2.25 M |
| COHN | Cohen & CO Inc | 26.195 | 35.52 M | -0.9355 | -3.45 | 4.5 K | 117.93 K |
| NNVC | Nanoviricides Inc | 62.30 | 35.24 M | -0.70 | -1.11 | 896 | 55.82 K |
| CVM | Cel-Sci Corp | 5175.00 | 23.04 M | -150.00 | -2.82 | 946 | 4.9 M |
| MXC | Mexco Energy Corp | 10.9315 | 22.1 M | -0.2326 | -2.08 | 2.6 K | 28.42 K |
| REED | Reed's, Inc. | 564.7894 | 21.11 M | -17.2895 | -2.97 | 18 | 10.17 K |
| CVR | Chicago Rivet & Machine Company | 8.2232 | 9.24 M | -0.2437 | -2.88 | 1 K | 8.22 K |
| OPTT | Ocean Power Tech Inc | 850.00 | 5.15 M | -40.00 | -4.49 | 75.96 K | 64.57 M |
| GBR | New Concept Energy Inc | 7.10 | 4.21 M | -0.11 | -1.53 | 1.1 K | 7.81 K |
| TPHS | Trinity Pl Hlds Inc | 7.1601 | 1.93 M | -0.3485 | -4.64 | 16.36 K | 117.18 K |
| ITP | IT Tech Packaging Inc | 28.7765 | 978.9 K | -3.4999 | -10.84 | 1.48 K | 42.59 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3667.1599 | 5.75 T | -56.1301 | -1.51 | 20.78 M | 76.2 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.0401 | 5.17 T | -0.0551 | -1.08 | 311.34 M | 1.57 B |
| GOOGL | Alphabet Inc Class A | 11.4586 | 3.61 T | -0.0765 | -0.66 | 78.24 M | 896.49 M |
| GOOG | Alphabet Inc Class C | 11.405 | 3.57 T | -0.0761 | -0.66 | 78.61 M | 896.54 M |
| AMZN | Amazon.com Inc | 4.0595 | 2.88 T | -0.0785 | -1.9 | 105.27 M | 427.36 M |
| WMT | Walmart Inc. | 12.0191 | 1 T | -0.0614 | -0.51 | 51.73 M | 621.72 M |
| MU | Micron Technology | 7.1879 | 917.92 B | -0.1853 | -2.51 | 11.54 M | 82.93 M |
| AMD | Advanced Micro Devices | 4.36 | 906.8 B | -0.11 | -2.46 | 22.13 M | 96.5 M |
| ASML | ASML Holding N.V. ADR | 25.6653 | 591.39 B | -0.4672 | -1.79 | 1.06 M | 27.1 M |
| COST | Costco Wholesale | 36.0203 | 481.95 B | -0.5582 | -1.53 | 3.79 M | 136.47 M |
| CSCO | Cisco Systems Inc | 13.9018 | 397.26 B | -0.2574 | -1.82 | 31.41 M | 436.6 M |
| AMAT | Applied Materials | 10.1017 | 313.53 B | -0.069 | -0.68 | 14.04 M | 141.79 M |
| TXN | Texas Instruments | 15.9332 | 283.24 B | -0.2463 | -1.52 | 9.8 M | 156.13 M |
| KLAC | K L A-Tencor Corp | 17.5405 | 209.79 B | -0.3654 | -2.04 | 3.17 M | 55.56 M |
| ADI | Analog Devices | 19.3379 | 198.23 B | -0.2943 | -1.5 | 2.87 M | 55.4 M |
| QCOM | Qualcomm Inc | 30.6966 | 188.93 B | -0.5291 | -1.69 | 15.87 M | 487.2 M |
| TMUS | T-Mobile US | 12.6824 | 182.36 B | -0.3824 | -2.93 | 2.21 M | 28.08 M |
| ISRG | Intuitive Surg Inc | 24.7455 | 158.81 B | -0.2434 | -0.97 | 4.4 M | 108.82 M |
| MRVL | Marvell Technology Inc | 12.9899 | 151.88 B | -0.0937 | -0.72 | 10.7 M | 139.01 M |
| STX | Seagate Technology | 7.1573 | 126.65 B | -0.0878 | -1.21 | 6.23 M | 44.58 M |
| SBUX | Starbucks Corporation | 7.5939 | 125.29 B | -0.1359 | -1.76 | 21.18 M | 160.86 M |
| ADP | Automatic Data Processing, Inc. | 22.0104 | 120.94 B | -0.1205 | -0.54 | 2.98 M | 65.57 M |
| BKNG | Booking Holdings Inc | 6.0462 | 119.15 B | -0.0978 | -1.59 | 12.08 M | 73.05 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.7948 | 116.04 B | -0.2402 | -1.33 | 862.1 K | 15.34 M |
| MAR | Marriot International | 19.2518 | 110.52 B | -0.4994 | -2.53 | 3.3 M | 63.54 M |
| CSX | CSX Corp | 3.5517 | 96.14 B | -0.1029 | -2.82 | 40.12 M | 142.5 M |
| ADBE | Adobe Systems Inc | 31.42 | 92.47 B | -0.31 | -0.98 | 7.13 M | 224.09 M |
| INTU | Intuit Inc | 24.5097 | 91.57 B | -0.3177 | -1.28 | 4.84 M | 118.56 M |
| CDNS | Cadence Design Systems, Inc. | 6.27 | 90.34 B | -0.11 | -1.72 | 2.9 M | 18.21 M |
| CTAS | Cintas Corp | 5.4949 | 90.24 B | -0.0741 | -1.33 | 3.68 M | 20.24 M |
| CMCSA | Comcast Corporation | 4.9287 | 88.85 B | -0.1255 | -2.48 | 45.15 M | 222.54 M |
| SNPS | Synopsys Inc | 21.23 | 88.56 B | -0.25 | -1.16 | 1.11 M | 23.62 M |
| ROST | Ross Stores Inc | 9.8539 | 77.39 B | -0.1056 | -1.06 | 6.68 M | 65.86 M |
| HON | Honeywell International Inc. Common Stock | 23.0236 | 72.15 B | -0.2944 | -1.26 | 5 M | 115.13 M |
| AEP | American Electric Power Company | 16.614 | 70.36 B | -0.2273 | -1.35 | 3.02 M | 50.15 M |
| FAST | Fastenal Company | 3.0001 | 63.66 B | -0.0364 | -1.2 | 7.72 M | 23.17 M |
| PCAR | Paccar Inc | 13.7793 | 56.93 B | -0.2057 | -1.47 | 3.69 M | 50.79 M |
| ADSK | Autodesk Inc | 23.43 | 54.34 B | -0.49 | -2.05 | 2.34 M | 54.91 M |
| EBAY | Ebay Inc | 8.2651 | 53.86 B | -0.1195 | -1.43 | 23.65 M | 195.49 M |
| XEL | XCEL Energy Inc | 11.0609 | 52.06 B | -0.0784 | -0.7 | 2.13 M | 23.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7738 | 51.73 B | -0.1258 | -2.13 | 4.02 M | 23.23 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.2126 | 49.07 B | -1.8187 | -9.56 | 21.83 M | 375.79 M |
| ROP | Roper Industries | 42.9584 | 47.31 B | -1.2331 | -2.79 | 487.2 K | 20.93 M |
| EXC | Exelon Corp | 18.6018 | 47.2 B | -0.1822 | -0.97 | 3.88 M | 72.14 M |
| COHR | Coherent Inc | 12.6012 | 46.19 B | -0.08 | -0.63 | 242.6 K | 3.06 M |
| UAL | United Airlines Holdings Inc | 6.23 | 38.46 B | -0.29 | -4.45 | 6.82 M | 42.51 M |
| NTAP | Netapp Inc | 16.7007 | 35.97 B | -0.4184 | -2.44 | 6.18 M | 103.14 M |
| ODFL | Old Dominion Freight Line Inc | 5.0735 | 35.13 B | -0.1206 | -2.32 | 3.38 M | 17.13 M |
| ERIC | Ericsson ADR | 5.6307 | 34.45 B | -0.0705 | -1.24 | 3.28 M | 18.45 M |
| ESLT | Elbit Systems Ltd | 49.4233 | 34 B | -0.9181 | -1.82 | 13 K | 642.5 K |
| FISV | Fiserv Inc | 11.5486 | 34 B | -0.2298 | -1.95 | 4.97 M | 57.42 M |
| STLD | Steel Dynamics Inc | 11.3614 | 33.99 B | -0.3913 | -3.33 | 8.19 M | 93.05 M |
| MCHP | Microchip Technology | 8.5631 | 33.74 B | -0.10 | -1.15 | 3.8 M | 32.5 M |
| EXPE | Expedia Group Inc | 30.4193 | 30.82 B | -0.3167 | -1.03 | 1.13 M | 34.27 M |
| WTW | Weight Watchers International, Inc | 48.7859 | 30.82 B | -0.246 | -0.5 | 426.5 K | 20.81 M |
| FLEX | Flextronics Intl Ltd | 4.3133 | 29.17 B | -0.1746 | -3.89 | 8.55 M | 36.89 M |
| CTSH | Cognizant Tech Sol | 15.3788 | 28.8 B | -0.1765 | -1.13 | 6.88 M | 105.8 M |
| ON | On Semiconductor | 8.07 | 28.66 B | -0.15 | -1.82 | 22.5 M | 181.59 M |
| ULTA | Ulta Beauty Inc | 11.3925 | 28.18 B | -0.267 | -2.29 | 138.5 K | 1.58 M |
| VRSN | Verisign Inc | 17.7718 | 28.17 B | -0.2264 | -1.26 | 4.51 M | 80.06 M |
| BIDU | Baidu Inc ADR | 33.006 | 27.15 B | -0.947 | -2.79 | 13.3 M | 438.95 M |
| DLTR | Dollar Tree Inc | 16.6467 | 26.81 B | -0.3966 | -2.33 | 4.69 M | 78.15 M |
| INSM | Insmed Inc | 8.80 | 26.49 B | -0.20 | -2.22 | 675.14 K | 5.94 M |
| FCNCA | First Citizens Bancs | 128.2695 | 25.73 B | -2.7614 | -2.11 | 13.6 K | 1.74 M |
| AXON | Axon Enterprise Inc | 4.55 | 25.69 B | -0.14 | -2.99 | 491.2 K | 2.23 M |
| UTHR | United Therapeutic | 45.755 | 25.37 B | -0.305 | -0.66 | 717.99 K | 32.85 M |
| EXPD | Expeditors Intl | 26.4627 | 25.12 B | -0.3241 | -1.21 | 3.44 M | 91.12 M |
| INCY | Incyte Corp | 6.59 | 24.92 B | -0.17 | -2.51 | 1.15 M | 7.57 M |
| PFG | Principal Financial Group Inc | 16.2556 | 24.36 B | -0.2747 | -1.66 | 2.43 M | 39.54 M |
| VTRS | Viatris Inc | 11.8898 | 24.19 B | -0.1054 | -0.88 | 6.37 M | 75.7 M |
| TROW | T Rowe Price Group | 25.8835 | 23.61 B | -0.2457 | -0.94 | 1.68 M | 43.43 M |
| RGLD | Royal Gold Inc | 32.6571 | 22.72 B | -0.2222 | -0.68 | 462.7 K | 15.11 M |
| ALNY | Alnylam Pharmaceuticals | 22.30 | 21.41 B | -0.15 | -0.67 | 329.9 K | 7.36 M |
| PTC | Ptc Inc | 13.30 | 21.31 B | -0.07 | -0.52 | 1.36 M | 18.1 M |
| JBHT | J B Hunt Transport | 23.7731 | 21.22 B | -0.2374 | -0.99 | 1.53 M | 36.27 M |
| SWKS | Skyworks Solutions | 9.1832 | 20.61 B | -0.3554 | -3.73 | 4.43 M | 40.71 M |
| EVRG | Evergy Inc | 10.5579 | 20.37 B | -0.0669 | -0.63 | 888 K | 9.38 M |
| WWD | Woodward Inc | 18.6713 | 19.99 B | -0.3558 | -1.87 | 321.6 K | 6 M |
| SBAC | SBA Communications | 22.1189 | 19.84 B | -0.8715 | -3.79 | 1.59 M | 35.2 M |
| FSLR | First Solar Inc | 121.58 | 19.14 B | -2.63 | -2.12 | 2.74 M | 333.43 M |
| LNT | Alliant Energy Corp | 7.4051 | 19.09 B | -0.1265 | -1.68 | 1.21 M | 8.93 M |
| NDSN | Nordson Corp | 22.4482 | 18.34 B | -0.2556 | -1.13 | 625.2 K | 14.03 M |
| FFIV | F5 Networks Inc | 34.50 | 18.18 B | -0.63 | -1.79 | 1.36 M | 47.02 M |
| GEN | Gen Digital Inc | 5.4041 | 18.18 B | -0.0428 | -0.79 | 14.8 M | 79.97 M |
| TSEM | Tower Semiconductor | 15.45 | 18.03 B | -2.55 | -14.17 | 148.86 K | 2.3 M |
| HST | Host Marriott Financial Trust | 5.6459 | 17.91 B | -0.1358 | -2.35 | 10.65 M | 60.13 M |
| EWBC | East West Bancorp | 6.6595 | 17.91 B | -0.2025 | -2.95 | 1.51 M | 10.03 M |
| LAMR | Lamar Advertis A | 12.8055 | 16.51 B | -0.2853 | -2.18 | 772.2 K | 9.89 M |
| PAAS | Pan Amer Silver Corp | 14.9418 | 16.22 B | -0.4228 | -2.75 | 809.7 K | 12.1 M |
| NWS | News Cp Cl B | 11.0972 | 16.1 B | -0.2546 | -2.24 | 3.7 M | 41.06 M |
| APA | Apa Corp | 61.9306 | 15.89 B | -1.7132 | -2.69 | 2.53 M | 156.86 M |
| LECO | Lincoln Elec Hld | 16.9772 | 15.6 B | -0.4252 | -2.44 | 418 K | 7.1 M |
| CHRW | C.H. Robinson Ww | 38.6583 | 15.51 B | -0.3435 | -0.88 | 1.13 M | 43.71 M |
| ZBRA | Zebra Technologies | 24.99 | 15.42 B | -0.32 | -1.26 | 212.04 K | 5.3 M |
| MKSI | Mks Instruments Inc | 15.1111 | 15.28 B | -0.3197 | -2.07 | 184 K | 2.78 M |
| MANH | Manhattan Assoc | 4.4625 | 15.03 B | -0.0625 | -1.38 | 444.84 K | 1.99 M |
| CHKP | Check Point Software | 27.87 | 14.97 B | -0.20 | -0.71 | 1.51 M | 42.22 M |
| LOGI | Logitech Int S.A. | 12.6701 | 14.21 B | -0.3743 | -2.87 | 1.13 M | 14.26 M |
| SEIC | Sei Investments Company | 14.7642 | 13.07 B | -0.2242 | -1.5 | 905.03 K | 13.36 M |
| AKAM | Akamai Technologies | 17.64 | 12.46 B | -0.47 | -2.6 | 3.6 M | 63.56 M |
| TXRH | Texas Roadhouse Inc | 8.0685 | 12.36 B | -0.0792 | -0.97 | 681.93 K | 5.5 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.1091 | 2.14 T | -0.0532 | -0.74 | 10.94 M | 77.75 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.72 | 1.26 T | -0.42 | -0.64 | 1.18 M | 77.55 M |
| WMT | Walmart Stores | 12.0479 | 1 T | -0.0615 | -0.51 | 51.73 M | 623.21 M |
| XOM | Exxon Mobil Corporation | 40.7357 | 680.05 B | -0.5714 | -1.38 | 24.34 M | 991.48 M |
| KO | Coca-Cola Company | 14.5821 | 419.74 B | -0.0867 | -0.59 | 21.32 M | 310.91 M |
| CVX | Chevron Corp | 36.1868 | 416.11 B | -0.3828 | -1.05 | 8.05 M | 291.24 M |
| ORCL | Oracle Corporation | 17.9494 | 400.25 B | -0.2297 | -1.26 | 26.42 M | 474.26 M |
| UNH | Unitedhealth Group Inc | 21.8461 | 361.04 B | -0.1405 | -0.64 | 7.6 M | 166.11 M |
| GE | General Electric Company | 47.5625 | 355.62 B | -0.6159 | -1.28 | 14 M | 665.83 M |
| HD | Home Depot | 18.1963 | 350.5 B | -0.2667 | -1.44 | 13.09 M | 238.21 M |
| BAC | Bank of America Corporation | 13.5473 | 349.63 B | -0.3004 | -2.17 | 159.71 M | 2.16 B |
| HSBC | HSBC Holdings Plc ADR | 23.4994 | 308.46 B | -0.462 | -1.93 | 2.26 M | 53.14 M |
| MS | Morgan Stanley | 20.2328 | 298.3 B | -0.3843 | -1.86 | 19.55 M | 395.52 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.47 | 277.29 B | -0.30 | -0.54 | 1.57 M | 87.06 M |
| CAT | Caterpillar Inc | 30.0539 | 275.29 B | -0.9287 | -3 | 10.48 M | 314.82 M |
| TMO | Thermo Fisher Scientific Inc | 42.7724 | 265.92 B | -0.2271 | -0.53 | 2.85 M | 121.7 M |
| BML-PG | Bank of America Corporation | 7.1318 | 260.57 B | -0.0901 | -1.25 | 10.69 K | 76.2 K |
| BML-PH | Bank of America Corporation | 6.928 | 256.72 B | -0.0701 | -1 | 14.5 K | 100.46 K |
| TM | Toyota Motor Corp Ltd | 58.4439 | 250.88 B | -0.7341 | -1.24 | 330.23 K | 19.3 M |
| BAC-PL | Bank of America Corporation | 303.5735 | 244.64 B | -1.7589 | -0.58 | 2.46 K | 748.01 K |
| BML-PL | Bank of America Corporation | 6.7146 | 237.31 B | -0.1711 | -2.48 | 51.36 K | 344.86 K |
| BML-PJ | Bank of America Corporation | 7.1832 | 228.74 B | -0.1165 | -1.6 | 2.6 K | 18.68 K |
| BAC-PE | Bank of America Corporation | 6.8824 | 228.17 B | -0.0935 | -1.34 | 23.27 K | 160.12 K |
| AXP | American Express Company | 26.6208 | 216.66 B | -0.3306 | -1.23 | 9.76 M | 259.81 M |
| BHP | BHP Billiton Ltd ADR | 22.5849 | 208.55 B | -0.6381 | -2.75 | 3.45 M | 77.81 M |
| DIS | Walt Disney Company | 21.9071 | 206.6 B | -0.6731 | -2.98 | 29.47 M | 645.51 M |
| C | Citigroup Inc | 36.734 | 205.59 B | -1.6898 | -4.4 | 95.32 M | 3.5 B |
| APH | Amphenol Corp | 3.8251 | 195.84 B | -0.0394 | -1.02 | 9.05 M | 34.62 M |
| TTE | Totalenergies Se ADR | 13.4708 | 193.12 B | -0.0847 | -0.62 | 1.29 M | 17.41 M |
| BLK | Blackrock Inc | 130.8012 | 189.37 B | -0.7865 | -0.6 | 290.56 K | 38.01 M |
| ABT | Abbott Laboratories | 15.0011 | 189.28 B | -0.2288 | -1.5 | 20.53 M | 307.97 M |
| WFC-PL | Wells Fargo & Company | 370.7583 | 188 B | -1.9571 | -0.53 | 24.57 K | 9.11 M |
| DE | Deere & Company | 31.6452 | 186.51 B | -0.6024 | -1.87 | 3.88 M | 122.92 M |
| WELL | Welltower Inc | 20.9481 | 181.46 B | -0.1815 | -0.86 | 1.51 M | 31.53 M |
| SAN | Banco Santander ADR | 5.7194 | 179.94 B | -0.0334 | -0.58 | 2.5 M | 14.29 M |
| UNP | Union Pacific Corp | 20.9999 | 179.48 B | -0.2879 | -1.35 | 4.96 M | 104.14 M |
| CRM | Salesforce.com Inc | 12.7799 | 179.42 B | -0.0936 | -0.73 | 6.86 M | 87.64 M |
| PFE | Pfizer Inc | 7.9095 | 167.86 B | -0.0521 | -0.65 | 37.47 M | 296.34 M |
| COP | ConocoPhillips | 19.4456 | 165.62 B | -0.2894 | -1.47 | 13.5 M | 262.42 M |
| DHR | Danaher Corp | 12.1493 | 165.42 B | -0.1761 | -1.43 | 8.44 M | 102.59 M |
| SONY | Sony Group Corp ADR | 4.419 | 154.7 B | -0.0926 | -2.05 | 3.85 M | 17.02 M |
| BX | Blackstone Inc | 5.4434 | 151.73 B | -0.0886 | -1.6 | 2.22 M | 12.1 M |
| TJX | TJX Companies | 7.2334 | 150.08 B | -0.1167 | -1.59 | 14.76 M | 106.74 M |
| T | American Telephone and Telegraph Inc. | 7.0122 | 149.95 B | -0.043 | -0.61 | 24.77 M | 173.7 M |
| ACN | Accenture Plc | 23.735 | 149.85 B | -0.8631 | -3.51 | 67.46 M | 1.6 B |
| SCCO | Southern Copper Corp | 14.2488 | 147.29 B | -0.605 | -4.07 | 4.08 M | 58.12 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8334 | 144.15 B | -0.073 | -1.06 | 1.28 M | 8.73 M |
| ETN | Eaton Corp | 17.3423 | 140.1 B | -0.2765 | -1.57 | 2.56 M | 44.35 M |
| BA | Boeing Company | 38.3667 | 138.31 B | -1.0583 | -2.68 | 9.3 M | 356.73 M |
| RIO | Rio Tinto Plc ADR | 14.6116 | 138.2 B | -0.2825 | -1.9 | 1.76 M | 25.77 M |
| PGR | Progressive Corp | 9.5076 | 135.3 B | -0.069 | -0.72 | 3.77 M | 35.82 M |
| HDB | Hdfc Bank Ltd ADR | 3.8078 | 133.85 B | -0.0282 | -0.74 | 6.59 M | 25.09 M |
| BTI | British American Tobacco Industries ADR | 11.6912 | 131.17 B | -0.1021 | -0.87 | 112.8 K | 1.32 M |
| MDT | Medtronic Inc | 25.3973 | 129.97 B | -0.2453 | -0.96 | 5.62 M | 142.77 M |
| LOW | Lowe's Companies | 15.9125 | 129.94 B | -0.148 | -0.92 | 8.61 M | 137.02 M |
| PLD | Prologis Inc | 13.4432 | 126.42 B | -0.3475 | -2.52 | 2.37 M | 31.86 M |
| IBN | Icici Bank Ltd ADR | 4.5823 | 124.73 B | -0.075 | -1.61 | 11.97 M | 54.85 M |
| NEM | Newmont Mining Corp | 28.201 | 123.11 B | -0.8631 | -2.97 | 7.52 M | 212.03 M |
| PH | Parker-Hannifin Corp | 36.8051 | 122.69 B | -0.5295 | -1.42 | 1.01 M | 37.34 M |
| BP | BP Plc ADR | 21.1802 | 116.57 B | -0.2182 | -1.02 | 2.96 M | 62.63 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.5933 | 114.84 B | -0.4429 | -4.41 | 26.59 M | 255.05 M |
| BNS | Bank of Nova Scotia | 18.9953 | 113.74 B | -0.2219 | -1.15 | 893.2 K | 16.97 M |
| SO | Southern Company | 15.1667 | 109.25 B | -0.1847 | -1.2 | 4.78 M | 72.53 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.1998 | 107.49 B | -0.6099 | -3.63 | 11.57 M | 187.37 M |
| ENB | Enbridge Inc | 8.2247 | 106.78 B | -0.0442 | -0.53 | 398.4 K | 3.28 M |
| CM | Canadian Imperial Bank of Commerce | 11.5792 | 105.81 B | -0.0653 | -0.56 | 1.71 M | 19.83 M |
| GLW | Corning Inc | 10.1827 | 103.76 B | -0.5605 | -5.22 | 21.1 M | 214.89 M |
| VLO | Valero Energy Corp | 10.7035 | 101.43 B | -0.1486 | -1.37 | 10.28 M | 110.02 M |
| CNQ | Canadian Natural Resources | 7.6487 | 100.79 B | -0.2312 | -2.93 | 7.93 M | 60.62 M |
| DUK | Duke Energy Corp | 22.623 | 100.4 B | -0.1753 | -0.77 | 2.41 M | 54.56 M |
| GD | General Dynamics Corp | 40.199 | 99.23 B | -0.394 | -0.97 | 2.08 M | 83.53 M |
| EQNR | Equinor ASA ADR | 9.80 | 97.82 B | -0.2603 | -2.59 | 561.2 K | 5.5 M |
| ING | ING Groep N.V. ADR | 8.2548 | 95.09 B | -0.1588 | -1.89 | 2.5 M | 20.64 M |
| AEM | Agnico-Eagle Mines Ltd | 43.9692 | 94.01 B | -0.9804 | -2.18 | 2.6 M | 114.17 M |
| BN | Brookfield Corporation | 3.1533 | 93.89 B | -0.0434 | -1.36 | 5.24 M | 16.54 M |
| EMR | Emerson Electric Company | 23.5437 | 93.57 B | -0.2107 | -0.89 | 5.7 M | 134.08 M |
| TT | Trane Technologies Plc | 14.8813 | 93 B | -0.0819 | -0.55 | 5.92 M | 88.15 M |
| ELV | Elevance Health Inc | 41.9768 | 92.79 B | -0.691 | -1.62 | 4.24 M | 177.98 M |
| PNC | PNC Bank | 26.8235 | 92.05 B | -0.1701 | -0.63 | 3.55 M | 95.14 M |
| PWR | Quanta Services | 21.7782 | 91.6 B | -0.7975 | -3.53 | 1.9 M | 41.4 M |
| RCL | Royal Caribbean Cruises Ltd | 15.6727 | 89.65 B | -0.3696 | -2.3 | 4.03 M | 63.14 M |
| FCX | Freeport-Mcmoran Inc | 22.5888 | 89.21 B | -0.8967 | -3.82 | 27.54 M | 622.05 M |
| SPG | Simon Property Group | 29.479 | 89.12 B | -0.5329 | -1.78 | 3.69 M | 108.88 M |
| MCO | Moody's Corp | 22.4129 | 88.79 B | -0.2633 | -1.16 | 1.92 M | 42.97 M |
| AMT | American Tower Corp | 22.9042 | 88.23 B | -0.3329 | -1.43 | 3.66 M | 83.84 M |
| WMB | Williams Companies | 5.9944 | 86.16 B | -0.1312 | -2.14 | 5.78 M | 34.62 M |
| SHW | Sherwin-Williams Company | 16.7031 | 85.95 B | -0.2025 | -1.2 | 3.13 M | 52.2 M |
| NGG | National Grid Transco Plc ADR | 16.8642 | 83.71 B | -0.1613 | -0.95 | 84.36 K | 1.42 M |
| ITW | Illinois Tool Works Inc | 27.9897 | 82.05 B | -0.3012 | -1.06 | 1.78 M | 49.82 M |
| CP | Canadian Pacific Railway | 8.0017 | 81.54 B | -0.3694 | -4.41 | 7.05 M | 56.44 M |
| EOG | Eog Resources | 25.5996 | 80.66 B | -0.4444 | -1.71 | 3.69 M | 94.51 M |
| CI | Cigna Corp | 26.623 | 79.66 B | -0.2171 | -0.81 | 2.55 M | 67.88 M |
| SU | Suncor Energy Inc | 18.1779 | 79.4 B | -0.5339 | -2.85 | 6.96 M | 126.45 M |
| BCS | Barclays Plc ADR | 14.1183 | 76.95 B | -0.1271 | -0.89 | 1.15 M | 16.27 M |
| CNI | Canadian National Railway | 17.796 | 76.5 B | -0.4129 | -2.27 | 3.01 M | 53.65 M |
| FDX | Fedex Corp | 56.4893 | 75.56 B | -0.9455 | -1.65 | 1.82 M | 102.94 M |
| SLB | Schlumberger N.V. | 37.9728 | 75.22 B | -0.6419 | -1.66 | 8.51 M | 323.22 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0337 | 74.41 B | -0.0467 | -1.52 | 1.01 M | 3.05 M |
| NSC | Norfolk Southern Corp | 31.4326 | 74.26 B | -0.7126 | -2.22 | 2.38 M | 74.9 M |
| TGT | Target Corporation | 29.8367 | 73.91 B | -0.2476 | -0.82 | 8.11 M | 241.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 166.6074 | 7.84 M | -1.7772 | -1.06 | 547 | 91.13 K |
| MARI | Marimaca Copper Corp | 6.50 | -0.75 | -10.34 | 2.25 K | 14.61 K | |
| LUG | Lundin Gold Inc | 6.2971 | -0.5106 | -7.5 | 1.5 K | 9.45 K | |
| SDE | Spartan Delta Corp | 97.1864 | -6.9419 | -6.67 | 111 | 10.79 K | |
| LGO | Largo Resources Ltd | 15.00 | -1.00 | -6.25 | 2.5 K | 37.58 K | |
| ONEX | Onex Corp | 21.4164 | -1.3841 | -6.07 | 245.42 K | 5.26 M | |
| NOA | North American Construction Group Ltd | 5.6116 | -0.3441 | -5.78 | 3.3 K | 18.52 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.6525 | -0.2795 | -4.71 | 280.72 K | 1.59 M | |
| PNP | Pinetree Capital Ltd | 292.00 | -14.00 | -4.58 | 2.97 K | 867.24 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.475 | -0.1578 | -4.34 | 37.36 K | 129.83 K | |
| CCO | Cameco Corp | 23.793 | -1.0618 | -4.27 | 1.39 M | 33.03 M | |
| WFG | West Fraser Timber CO Ltd | 10.6887 | -0.4653 | -4.17 | 108.4 K | 1.16 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.7501 | -0.3806 | -4.17 | 3.62 M | 31.64 M | |
| TECK-B | Teck Resources Limited | 19.7931 | -0.8466 | -4.1 | 4.02 M | 79.65 M | |
| DSG | Descartes Sys | 4.90 | -0.20 | -3.92 | 183.43 K | 898.83 K | |
| GTE | Gran Tierra Energy Inc | 43.70 | -1.70 | -3.74 | 91.77 K | 4.01 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.1392 | -0.1202 | -3.69 | 63.01 K | 197.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.07 | -0.27 | -3.68 | 59.7 K | 422.08 K | |
| K | Kinross Gold Corp | 17.9583 | -0.6568 | -3.53 | 4.36 M | 78.3 M | |
| LFE | Canadian Life Companies Split Corp | 3.0851 | -0.1123 | -3.51 | 5.39 K | 16.62 K | |
| FTS-PG | Fortis Inc Pref G | 9.972 | -0.3536 | -3.42 | 29.43 K | 293.52 K | |
| TECK-A | Teck Resources Limited | 20.7329 | -0.724 | -3.37 | 4.15 K | 86.1 K | |
| LGD | Liberty Gold Corp | 18.36 | -0.64 | -3.37 | 54.39 K | 998.66 K | |
| FM | First Quantum Minerals Ltd | 12.1188 | -0.4057 | -3.24 | 5.39 M | 65.37 M | |
| ELVA | Electrovaya Inc | 4.60 | -0.15 | -3.16 | 13.64 K | 62.74 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8276 | -0.1564 | -3.14 | 18.9 K | 91.22 K | |
| FTT | Finning Intl | 10.2712 | -0.3313 | -3.12 | 594.06 K | 6.1 M | |
| IMG | Iamgold Corp | 11.8094 | -0.3807 | -3.12 | 1.82 M | 21.44 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0062 | -0.2833 | -3.05 | 3 K | 27.02 K | |
| GIL | Gildan Activewear Inc | 8.8785 | -0.2717 | -2.97 | 556.2 K | 4.94 M | |
| AGI | Alamos Gold Inc Cls A | 7.9807 | -0.2396 | -2.91 | 313.47 K | 2.5 M | |
| TLO | Talon Metals Corp | 3.0945 | -0.091 | -2.86 | 1.11 K | 3.42 K | |
| WJX | Wajax Corp | 6.1391 | -0.1805 | -2.86 | 34.07 K | 209.17 K | |
| CAS | Cascades Inc | 4.3313 | -0.1216 | -2.73 | 189.52 K | 820.85 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.744 | -0.244 | -2.71 | 5.91 M | 51.65 M | |
| TXG | Torex Gold Resources Inc | 7.1691 | -0.1992 | -2.7 | 500 | 3.58 K | |
| TXR | Torex Resources Inc. | 7.1334 | -0.1982 | -2.7 | 50 | 356.67 | |
| BYD | Boyd Group Services Inc | 3.1355 | -0.0862 | -2.68 | 57 K | 178.72 K | |
| SU | Suncor Energy Inc | 19.8651 | -0.5457 | -2.67 | 6.58 M | 130.73 M | |
| CGO | Cogeco Inc Sv | 12.2766 | -0.3366 | -2.67 | 3.1 K | 38.12 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.667 | -0.181 | -2.64 | 421.49 K | 2.81 M | |
| BCT | Briacell Therapeutics Corp | 89.323 | -2.4143 | -2.63 | 45 | 4.02 K | |
| ATRL | Atkinsrealis Group Inc | 37.7718 | -0.9945 | -2.57 | 454.1 K | 17.15 M | |
| PTM | Platinum Group Metals Ltd | 114.00 | -3.00 | -2.56 | 731 | 83.33 K | |
| BTE | Baytex Energy Corp | 15.5629 | -0.4052 | -2.54 | 482.44 K | 7.51 M | |
| ABX | Barrick Mining Corp | 27.743 | -0.6977 | -2.45 | 2.66 M | 73.7 M | |
| TAL | Petrotal Corp | 115.4156 | -2.8675 | -2.42 | 1.68 K | 193.9 K | |
| OVV | Ovintiv Inc | 103.8776 | -2.5305 | -2.38 | 410 K | 42.59 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5837 | -0.1827 | -2.35 | 3.3 K | 25.03 K | |
| LNR | Linamar Corp | 10.5406 | -0.249 | -2.31 | 94.75 K | 998.75 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6599 | -0.2023 | -2.28 | 11.25 K | 97.42 K | |
| MG | Magna International Inc | 7.4264 | -0.1706 | -2.25 | 709.08 K | 5.27 M | |
| PAAS | Pan American Silver Corp | 16.4069 | -0.3754 | -2.24 | 182.03 K | 2.99 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.3097 | -0.0756 | -2.23 | 29.73 K | 98.38 K | |
| XTD-PA | TDb Split Corp Pref A | 3.80 | -0.0863 | -2.22 | 5.7 K | 21.66 K | |
| BBD-A | Bombardier Inc | 99.25 | -2.25 | -2.22 | 77.86 K | 7.73 M | |
| AAV | Advantage Oil & Gas Ltd | 6.24 | -0.14 | -2.19 | 787.24 K | 4.91 M | |
| GWO | Great-West Lifeco Inc | 11.6753 | -0.2618 | -2.19 | 494.2 K | 5.77 M | |
| CJR-B | Corus Entertainment Inc | 6.2577 | -0.138 | -2.16 | 107.9 K | 675.21 K | |
| CORS | Corus Entertainment Holdings Inc. | 3131.1284 | -69.0229 | -2.16 | 216 | 676.32 K | |
| MX | Methanex Corp | 13.5753 | -0.2978 | -2.15 | 242.5 K | 3.29 M | |
| AEM | Agnico Eagle Mines Ltd | 47.4787 | -1.0359 | -2.14 | 492.81 K | 23.4 M | |
| EDV | Endeavour Mining Corp | 11.4878 | -0.2461 | -2.1 | 18.96 K | 217.81 K | |
| ELD | Eldorado Gold | 54.3247 | -1.1538 | -2.08 | 2.64 M | 143.51 M | |
| MTY | Mty Food Group Inc | 6.8038 | -0.1441 | -2.07 | 3.3 K | 22.45 K | |
| SEA | Seabridge Gold Inc | 23.5731 | -0.4832 | -2.01 | 8.31 K | 195.85 K | |
| CNR | Canadian National Railway Co. | 19.5153 | -0.3982 | -2 | 1.65 M | 32.18 M | |
| CFP | Canfor Corp | 5.46 | -0.11 | -1.97 | 165.2 K | 901.99 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.8044 | -0.1369 | -1.97 | 40.8 K | 277.62 K | |
| VLN | Velan Inc Sv | 9.6506 | -0.1893 | -1.92 | 100 | 965.06 | |
| USA | Americas Silver Corp | 15.30 | -0.30 | -1.92 | 1.78 K | 27.23 K | |
| CLS | Celestica Inc Sv | 9.31 | -0.18 | -1.9 | 790.6 K | 7.36 M | |
| MDI | Major Drilling Grp | 6.8127 | -0.1285 | -1.85 | 62.61 K | 426.57 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3955 | -0.1569 | -1.83 | 21.5 K | 180.5 K | |
| IMP | Intermap Tech Corp | 27.00 | -0.50 | -1.82 | 1.47 K | 39.69 K | |
| MRE | Martinrea International Inc | 5.864 | -0.1062 | -1.78 | 42.56 K | 249.6 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.4468 | -0.1071 | -1.63 | 631.7 K | 4.07 M | |
| RBA | Rb Global Inc | 19.2859 | -0.3016 | -1.54 | 62.7 K | 1.21 M | |
| SAP | Saputo Inc | 10.001 | -0.156 | -1.54 | 617.6 K | 6.18 M | |
| HBM | Hudbay Minerals Inc | 7.7472 | -0.1193 | -1.52 | 598.3 K | 4.64 M | |
| MRC | Morguard Corp | 24.0564 | -0.3617 | -1.48 | 400 | 9.62 K | |
| BBD-B | Bombardier Inc Series B | 88.1639 | -1.3224 | -1.48 | 170.3 K | 15.01 M | |
| S | Sherritt Intl Rv | 5.8063 | -0.0861 | -1.46 | 1.08 M | 6.29 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.021 | -0.0434 | -1.42 | 14.46 K | 43.67 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0622 | -0.1295 | -1.41 | 6.5 K | 58.9 K | |
| AIF | Altus Group Ltd | 5.8178 | -0.0827 | -1.4 | 16.42 K | 95.51 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.1988 | -0.2587 | -1.26 | 75.45 K | 1.52 M | |
| MEQ | Mainstreet Eq J | 8.031 | -0.0997 | -1.23 | 2 K | 16.06 K | |
| TGO | Terago Inc | 4.84 | -0.06 | -1.22 | 3.6 K | 17.42 K | |
| EIF | Exchange Income Corp | 4.0704 | -0.0498 | -1.21 | 12.6 K | 51.29 K | |
| IGM | Igm Financial Inc | 16.3006 | -0.1992 | -1.21 | 373.26 K | 6.08 M | |
| PBL | Pollard Banknote Ltd | 3.3494 | -0.0406 | -1.2 | 3.6 K | 12.06 K | |
| PIF | Polaris Infrastructure Inc | 796.7118 | -9.599 | -1.19 | 63 | 50.19 K | |
| FRU | Freehold Royalties Ltd | 4.8874 | -0.0579 | -1.17 | 194.21 K | 949.16 K | |
| NWC | The North West Company Inc | 7.4279 | -0.0879 | -1.17 | 109.58 K | 813.93 K | |
| BNS | Bank of Nova Scotia | 20.7805 | -0.2447 | -1.16 | 3.45 M | 71.7 M | |
| PPL | Pembina Pipeline Corp | 5.1698 | -0.0602 | -1.15 | 405.2 K | 2.09 M | |
| SJ | Stella Jones Inc | 4.6415 | -0.0505 | -1.08 | 6.4 K | 29.71 K | |
| BCE-PS | Bce Inc Pref S | 8.095 | -0.0861 | -1.05 | 5.4 K | 43.71 K | |
| PWF-PE | Power Financial Corp Pref E | 9.3004 | -0.096 | -1.02 | 2.95 K | 27.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3233 | 254.3 B | -0.0312 | -0.93 | 200 | 664.66 |
| MBGAF | Mercedes-Benz Group AG | 30.2773 | 43.72 B | -0.3554 | -1.16 | 323.5 K | 9.79 M |
| LNWO | Light & Wonder, Inc. | 15.42 | 6.21 B | -0.23 | -1.47 | 700.4 K | 10.8 M |
| HOS | Hornbeck Offshore Services, Inc | 11.70 | 1.71 B | -0.44 | -3.62 | 2.28 M | 26.69 M |
| MALG | Microalliance Group Inc. | 360.00 | 913.97 M | -60.00 | -14.29 | 10 | 3.6 K |
| NTPIF | Nam Tai Property Inc. | 5.38 | 262.33 M | -0.15 | -2.71 | 124.65 K | 670.62 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -1.10 | -6.25 | 13 | 214.5 |
| FDOGF | Friday's Dog Holdings Inc. | 3.8616 | 10.58 M | -0.2328 | -5.69 | 20 | 77.23 |
| CUBT | Curative Biotechnology Inc | 70.50 | 7.56 M | -4.50 | -6 | 613 | 43.22 K |
| EARI | Entertainment Arts Research Inc | 34.00 | 1.11 M | -6.00 | -15 | 125 | 4.25 K |
| SEII | Sharing Economy International Inc | 8460.0088 | 645.17 K | -60.00 | -0.7 | 19 | 160.74 K |
| NEOM | NeoMedia Technologies Inc | 10.20 | 508.84 K | -1.05 | -9.33 | 8.4 K | 85.65 K |
| ERHE | ERHC Energy Inc | 76.00 | 287.94 K | -2.00 | -2.56 | 487.6 K | 37.06 M |
| ZVOI | Zovio Inc | 18.37 | 137.92 K | -0.14 | -0.76 | 111.38 K | 2.05 M |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -10.00 | -1.96 | 7 | 3.5 K |
| ERINQ | Erin Energy Corporation | 5.5692 | 21.53 K | -0.2218 | -3.83 | 62.52 K | 348.17 K |
| WNBD | Winning Brands Corporation | 5.25 | 18.57 K | -0.45 | -7.89 | 25.46 K | 133.65 K |
| XDSL | mPhase Technologies Inc | 125.50 | 16.8 K | -8.00 | -5.99 | 985 | 123.62 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.82 | 14.07 K | -0.16 | -3.21 | 118.42 K | 570.8 K |
| CDVIQ | Cal Dive International Inc | 10.43 | 9.86 K | -0.57 | -5.18 | 928.8 K | 9.69 M |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.20 | -5.41 | 17.18 K | 60.14 K |
| CBRI | CMTSU Liquidation Inc | 3.90 | 8.16 K | -0.24 | -5.8 | 644.36 K | 2.51 M |
| CBKCQ | Christopher & Banks Corporation | 6.2624 | 3.86 K | -0.3012 | -4.59 | 163.25 K | 1.02 M |
| SIMPQ | Simply Inc | 410.00 | 1.55 K | -2.475 | -0.6 | 215 | 88.15 K |
| TXIC | Tongxin International Ltd | 8.24 | 1.23 K | -0.10 | -1.2 | 97.4 K | 802.56 K |
| CYRNQ | CYRNQ | 53.80 | 799 | -1.998 | -3.58 | 2.13 K | 114.65 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.2253 | 785 | -0.1004 | -1.08 | 23.53 K | 217.09 K |
| SPDC | Speed Commerce Inc | 28.16 | 603 | -0.16 | -0.56 | 7.76 K | 218.61 K |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -2.56 | -3.45 | 2.71 K | 194.61 K |
| PARD | Poniard Pharmaceuticals Inc | 331.20 | 149 | -14.00 | -4.06 | 12.51 K | 4.14 M |
| PEHD | Perigee Holdings Inc. | 460.00 | 130 | -40.00 | -8 | 16 | 7.36 K |
| WDBG | Woodbrook Group Holdings Inc | 270.2703 | 42 | -90.0901 | -25 | 2 | 540.54 |
| PPJE | PPJ Healthcare Enterprises Inc | 2300.00 | -600.00 | -20.69 | 7 | 16.1 K | |
| HDYNQ | Hyperdynamics Corporation | 8.08 | -0.96 | -10.62 | 20.98 K | 169.49 K | |
| GTKP | GateKeeper USA Inc | 3.25 | -0.25 | -7.14 | 3.5 K | 11.38 K | |
| BAJFF | Camrova Resources Inc | 9.76 | -0.568 | -5.5 | 515 | 5.03 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.22 | -0.33 | -3.86 | 1 K | 8.22 K | |
| TXCCQ | TranSwitch Corporation | 4.7075 | -0.1829 | -3.74 | 30.51 K | 143.63 K | |
| ESINQ | ITT Educational Services Inc | 104.99 | -2.55 | -2.37 | 550.69 K | 57.82 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 210.00 | 6.48 M | -30.00 | -12.5 | 819 | 171.99 K |
| AZR | Azarga Metals Corp | 110.00 | 367.62 K | -7.50 | -6.38 | 164.16 K | 18.06 M |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 131 | 1.31 K | |
| LOD | Lode Gold Resources Inc. | 14.40 | -5.40 | -27.27 | 22 | 316.8 | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 1 | 64 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 2 K | 10 K | |
| FMN | Fidelity Minerals Corp | 37.50 | -7.50 | -16.67 | 26 | 975 | |
| TGX | True North Gems Inc | 330.00 | -60.00 | -15.38 | 4 | 1.32 K | |
| JZR | Jazz Resources Inc | 3.44 | -0.56 | -14 | 2.06 K | 7.1 K | |
| VLC | Velocity Minerals Ltd | 5.40 | -0.80 | -12.9 | 30 | 162 | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 379 | 3.98 K | |
| SIEN | Sienna Resources Inc. | 8.00 | -1.00 | -11.11 | 77.5 K | 620 K | |
| GCOM | Green Shift Commodities Ltd. | 6.80 | -0.80 | -10.53 | 2.69 K | 18.26 K | |
| OYL | CGX Energy Inc | 9.80 | -1.10 | -10.09 | 150.6 K | 1.48 M | |
| MAX | Max Resource Corp | 24.00 | -2.40 | -9.09 | 667 | 16.01 K | |
| EPO-H | Encanto Potash Corp | 10.75 | -1.00 | -8.51 | 2.18 K | 23.43 K | |
| BSK | Blue Sky Uranium Corp | 22.00 | -2.00 | -8.33 | 110 | 2.42 K | |
| WEC | Winchester Equity Corporation | 9.00 | -0.80 | -8.16 | 2.01 K | 18.09 K | |
| PGE | Group Ten Metals Inc | 8.40 | -0.70 | -7.69 | 214 | 1.8 K | |
| WPG | West Point Gold Corp. | 12.50 | -1.00 | -7.41 | 2.4 K | 30.02 K | |
| RCK | Rock Tech Lithium Inc | 4.20 | -0.30 | -6.67 | 57.3 K | 240.67 K | |
| PURO | Platauro Metals Corp. | 23.3723 | -1.6694 | -6.67 | 240 | 5.61 K | |
| WINS | Winshear Gold Corp | 21.0902 | -1.4801 | -6.56 | 661 | 13.94 K | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 331 K | 16.88 M | |
| BARU | Baru Gold Corp | 18.5062 | -1.0771 | -5.5 | 86.73 K | 1.61 M | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.1992 | -4.55 | 2.94 K | 12.31 K | |
| ZC | Zimtu Capital Corp | 5.25 | -0.25 | -4.55 | 340 | 1.78 K | |
| MRZL | Mont Royal Resources Limited. | 9.7902 | -0.4662 | -4.55 | 3.07 K | 30.03 K | |
| KTN | Kootenay Silver Inc | 6.50 | -0.30 | -4.41 | 1.33 K | 8.64 K | |
| UCU | Ucore Rare Metals Inc | 5.10 | -0.20 | -3.77 | 419.17 K | 2.14 M | |
| NAR | North Arrow Minerals Inc | 29.00 | -1.00 | -3.33 | 9 | 261 | |
| SLG | PetroTal Corp | 21.3874 | -0.5314 | -2.42 | 167.95 K | 3.59 M | |
| TIG | Triumph Gold Corp | 43.00 | -1.00 | -2.27 | 2.62 K | 112.75 K | |
| SA-H | Southern Arc Minerals Inc | 4.30 | -0.10 | -2.27 | 1 K | 4.3 K | |
| GBU | Gabriel Resources Ltd | 16.00 | -0.20 | -1.23 | 41.03 K | 656.5 K | |
| RET-A | Reitmans (Canada) Limited | 9.3659 | -0.0804 | -0.85 | 48.21 K | 451.57 K | |
| SGQ | SouthGobi Resources Ltd | 12.40 | -0.10 | -0.8 | 38.4 K | 476.16 K |