Loser Valuations for 24 November 2009 from 00:00:00 until 23:59:59
Loser Valuations for 24 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0356 | 3.74 B | -0.0933 | -1.31 | 39.19 K | 275.72 K |
| TGB | Taseko Mines Ltd | 3.08 | 2.64 B | -0.07 | -2.22 | 1.76 M | 5.43 M |
| NOG | Northern Oil and Gas | 76.0911 | 2.59 B | -1.8618 | -2.39 | 19.51 K | 1.48 M |
| SVM | Silvercorp Metals Inc | 6.4465 | 2.04 B | -0.1362 | -2.07 | 1.24 M | 8.01 M |
| TMP | Tompkinstrustco | 22.3326 | 1.44 B | -0.1988 | -0.88 | 15.18 K | 339.01 K |
| REPX | Riley Exploration Permian Inc | 45.0085 | 947.46 M | -0.4968 | -1.09 | 646 | 29.08 K |
| JOB | General Employment Enterprises | 6.80 | 725.05 M | -0.20 | -2.86 | 220 | 1.5 K |
| BHB | Bar Harbor Bankshares | 7.0151 | 696.29 M | -0.0552 | -0.78 | 5.4 K | 37.88 K |
| GAU | Galiano Gold Inc | 6.89 | 627.82 M | -0.09 | -1.29 | 117.1 K | 806.82 K |
| GORO | Gold Resource Corp | 6.2609 | 567.93 M | -0.2507 | -3.85 | 177.3 K | 1.11 M |
| CIX | Compx International Inc | 3.9806 | 535.93 M | -0.0397 | -0.99 | 400 | 1.59 K |
| IDR | Idaho Strategic Resources | 3.36 | 319.85 M | -0.14 | -4 | 1.43 K | 4.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.77 | 299.97 M | -0.05 | -1.31 | 267.65 K | 1.01 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.0807 | 280.73 M | -0.1459 | -4.52 | 399.43 K | 1.23 M |
| BKTI | Bk Technologies Inc | 10.2454 | 261.75 M | -0.1196 | -1.15 | 21.33 K | 218.53 K |
| NEN | New England Realty Associates | 10.6447 | 159.52 M | -0.4204 | -3.8 | 10.5 K | 111.77 K |
| USBC | USBC, Inc. | 720.00 | 151.77 M | -180.00 | -20 | 2 | 1.44 K |
| ESP | Espey Mfg. & Electronics | 8.8045 | 144.45 M | -0.1581 | -1.76 | 12.1 K | 106.53 K |
| PLG | Platinum Group Metals Ltd | 169.00 | 136.84 M | -1.00 | -0.59 | 889 | 150.24 K |
| GLU | Gabelli Global Utility | 6.3746 | 113.36 M | -0.0706 | -1.1 | 15 K | 95.62 K |
| CATX | Perspective Therapeutics Inc | 7.80 | 94.2 M | -0.60 | -7.14 | 8.7 K | 67.86 K |
| STXS | Stereotaxis Inc | 36.6931 | 90.18 M | -0.3754 | -1.01 | 19.92 K | 731.04 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2349 | 76.24 M | -0.0621 | -1.17 | 8.13 K | 42.56 K |
| CVU | CPI Aerostructures | 6.00 | 61.35 M | -0.08 | -1.32 | 6.46 K | 38.79 K |
| AGIG | AGIG | 559.2767 | 35.41 M | -4.9276 | -0.87 | 241 | 134.79 K |
| CVM | Cel-Sci Corp | 9450.00 | 23.04 M | -300.00 | -3.08 | 432 | 4.08 M |
| REED | Reed's, Inc. | 440.8815 | 21.11 M | -2.9104 | -0.66 | 19 | 8.38 K |
| IGC | India Globalization Capital Inc | 13.60 | 20.56 M | -0.40 | -2.86 | 15.02 K | 204.27 K |
| CVR | Chicago Rivet & Machine Company | 9.0394 | 9.24 M | -0.1841 | -2 | 1.8 K | 16.27 K |
| OPTT | Ocean Power Tech Inc | 1758.00 | 5.15 M | -131.98 | -6.98 | 350.17 K | 615.6 M |
| DSS | Document Security Systems | 4216.9033 | 4.5 M | -228.5024 | -5.14 | 18 | 75.9 K |
| PW | Power REIT | 10.0892 | 2.45 M | -0.2096 | -2.04 | 4.4 K | 44.39 K |
| ITP | IT Tech Packaging Inc | 95.6625 | 978.9 K | -2.7221 | -2.77 | 4.17 K | 399.3 K |
| IPB | Merrill Lynch & Company | 7.2614 | -0.0682 | -0.93 | 200 | 1.45 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 38.61 | 97.61 M | -0.27 | -0.69 | 148 | 5.71 K |
| FTEL | First Tellurium Corp. | 7.75 | 824.27 K | -0.25 | -3.13 | 1.38 K | 10.7 K |
| DWTZ | Data Watts Partners Inc. | 224.00 | -15.68 | -6.54 | 26 | 5.82 K | |
| LINE | Linear Minerals Corp. | 92.625 | -6.175 | -6.25 | 50 | 4.63 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 76.02 | 605.06 B | -1.54 | -1.99 | 413.03 K | 31.4 M |
| SI | Silver | 18.455 | 1.07 B | -0.155 | -0.83 | 57.1 K | 1.05 M |
| CL | Crude Oil | 76.02 | -1.54 | -1.99 | 413.03 K | 31.4 M | |
| BZ | Brent Crude | 76.46 | -1.00 | -1.29 | 190.78 K | 14.59 M | |
| CC | Cocoa | 3205.00 | -37.00 | -1.14 | 50 | 160.25 K | |
| HG | Copper | 3.1265 | -0.019 | -0.6 | 554 | 1.73 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3950.3701 | 5.75 T | -33.0898 | -0.83 | 16.51 M | 65.22 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.1256 | 5.17 T | -0.0432 | -0.7 | 318.44 M | 1.95 B |
| AMD | Advanced Micro Devices | 6.95 | 906.8 B | -0.05 | -0.71 | 18.55 M | 128.92 M |
| CSCO | Cisco Systems Inc | 15.2791 | 397.26 B | -0.103 | -0.67 | 29.99 M | 458.19 M |
| LIN | Linde Plc | 60.6103 | 241.73 B | -0.4979 | -0.81 | 1.18 M | 71.5 M |
| TMUS | T-Mobile US | 10.0854 | 182.36 B | -0.4461 | -4.24 | 3.3 M | 33.29 M |
| ISRG | Intuitive Surg Inc | 30.9833 | 158.81 B | -0.2167 | -0.69 | 3.1 M | 96.06 M |
| IBKR | Interactive Brokers | 4.1581 | 140.55 B | -0.0498 | -1.18 | 2.29 M | 9.5 M |
| VRTX | Vertex Pharmaceutic | 39.06 | 138.69 B | -0.30 | -0.76 | 1.25 M | 48.88 M |
| STX | Seagate Technology | 8.0978 | 126.65 B | -0.1292 | -1.57 | 6.25 M | 50.61 M |
| SBUX | Starbucks Corporation | 8.5296 | 125.29 B | -0.112 | -1.3 | 17.99 M | 153.43 M |
| ADP | Automatic Data Processing, Inc. | 25.4947 | 120.94 B | -0.1448 | -0.56 | 3.12 M | 79.66 M |
| WDC | Western Digital Cp | 22.6888 | 117.28 B | -0.2405 | -1.05 | 3.94 M | 89.31 M |
| MAR | Marriot International | 20.6427 | 110.52 B | -0.5655 | -2.67 | 4.33 M | 89.42 M |
| CSX | CSX Corp | 4.0114 | 96.14 B | -0.0568 | -1.4 | 36.5 M | 146.44 M |
| ADBE | Adobe Systems Inc | 35.95 | 92.47 B | -0.49 | -1.34 | 3.79 M | 136.28 M |
| INTU | Intuit Inc | 26.0012 | 91.57 B | -0.4149 | -1.57 | 3.14 M | 81.51 M |
| SNPS | Synopsys Inc | 22.65 | 88.56 B | -0.29 | -1.26 | 1.34 M | 30.38 M |
| NTES | Netease Inc ADR | 5.8185 | 78.2 B | -0.0574 | -0.98 | 5.92 M | 34.47 M |
| MELI | MercadoLibre Inc | 46.6379 | 76.65 B | -0.3682 | -0.78 | 426.37 K | 19.88 M |
| MPWR | Monolithic Power Sys | 18.9424 | 72.11 B | -0.3503 | -1.82 | 232 K | 4.39 M |
| FAST | Fastenal Company | 3.102 | 63.66 B | -0.0207 | -0.66 | 5.83 M | 18.09 M |
| PCAR | Paccar Inc | 14.6545 | 56.93 B | -0.2138 | -1.44 | 3.04 M | 44.57 M |
| IDXX | Idexx Laboratories | 25.29 | 55.35 B | -0.33 | -1.29 | 731.6 K | 18.5 M |
| ADSK | Autodesk Inc | 23.88 | 54.34 B | -0.48 | -1.97 | 3.37 M | 80.36 M |
| MSTR | Strategy | 9.04 | 51.79 B | -0.098 | -1.07 | 911.08 K | 8.24 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.845 | 51.73 B | -0.0633 | -1.07 | 3.58 M | 20.91 M |
| FITB | Fifth Third Bancorp | 6.1562 | 49.16 B | -0.0984 | -1.57 | 19.57 M | 120.48 M |
| ROP | Roper Industries | 48.2451 | 47.31 B | -0.4268 | -0.88 | 352.02 K | 16.98 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.0677 | 47.17 B | -0.0982 | -0.51 | 474.7 K | 9.05 M |
| TER | Teradyne Inc | 8.0602 | 41.49 B | -0.0828 | -1.02 | 2.85 M | 23.01 M |
| UAL | United Airlines Holdings Inc | 7.08 | 38.46 B | -0.07 | -0.98 | 7.59 M | 53.71 M |
| ODFL | Old Dominion Freight Line Inc | 3.8839 | 35.13 B | -0.0255 | -0.65 | 1.32 M | 5.12 M |
| ERIC | Ericsson ADR | 5.9245 | 34.45 B | -0.0412 | -0.69 | 5.81 M | 34.43 M |
| FISV | Fiserv Inc | 11.2303 | 34 B | -0.237 | -2.07 | 6.9 M | 77.48 M |
| EXPE | Expedia Group Inc | 33.745 | 30.82 B | -0.2375 | -0.7 | 1.35 M | 45.51 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4939 | 30.78 B | -0.1618 | -1.87 | 1.87 M | 15.91 M |
| FLEX | Flextronics Intl Ltd | 5.3098 | 29.17 B | -0.1237 | -2.28 | 6.94 M | 36.84 M |
| ULTA | Ulta Beauty Inc | 16.7525 | 28.18 B | -0.3363 | -1.97 | 162.8 K | 2.73 M |
| BIDU | Baidu Inc ADR | 43.554 | 27.15 B | -0.346 | -0.79 | 12.13 M | 528.53 M |
| VRSK | Verisk Analytics Inc | 26.4837 | 26.81 B | -0.591 | -2.18 | 685.4 K | 18.15 M |
| CASY | Casey's General Stor | 27.074 | 26.39 B | -0.1561 | -0.57 | 253.47 K | 6.86 M |
| FCNCA | First Citizens Bancs | 143.0017 | 25.73 B | -1.4765 | -1.02 | 7.3 K | 1.04 M |
| EXPD | Expeditors Intl | 26.3331 | 25.12 B | -0.162 | -0.61 | 2.48 M | 65.27 M |
| TROW | T Rowe Price Group | 28.2559 | 23.61 B | -0.1724 | -0.61 | 1.8 M | 50.75 M |
| ENTG | Entegris Inc | 4.0788 | 23.56 B | -0.0383 | -0.93 | 848.71 K | 3.46 M |
| ALNY | Alnylam Pharmaceuticals | 16.75 | 21.41 B | -0.20 | -1.18 | 270.5 K | 4.53 M |
| PTC | Ptc Inc | 15.51 | 21.31 B | -0.28 | -1.77 | 744.14 K | 11.54 M |
| SBAC | SBA Communications | 28.6509 | 19.84 B | -0.3853 | -1.33 | 2.23 M | 64.02 M |
| FSLR | First Solar Inc | 119.25 | 19.14 B | -2.17 | -1.79 | 1.47 M | 175.85 M |
| NDSN | Nordson Corp | 23.1814 | 18.34 B | -0.3059 | -1.3 | 244.2 K | 5.66 M |
| TSEM | Tower Semiconductor | 16.20 | 18.03 B | -0.15 | -0.92 | 13.58 K | 220 K |
| HST | Host Marriott Financial Trust | 5.8106 | 17.91 B | -0.087 | -1.48 | 6.1 M | 35.47 M |
| HAS | Hasbro Inc | 17.2134 | 17.35 B | -0.1365 | -0.79 | 1.74 M | 30.02 M |
| PAAS | Pan Amer Silver Corp | 19.2999 | 16.22 B | -0.1152 | -0.59 | 1.11 M | 21.47 M |
| NWS | News Cp Cl B | 12.3702 | 16.1 B | -0.0878 | -0.7 | 1.62 M | 19.99 M |
| APA | Apa Corp | 70.9927 | 15.89 B | -0.3869 | -0.54 | 2.44 M | 172.96 M |
| LECO | Lincoln Elec Hld | 19.4915 | 15.6 B | -0.2363 | -1.2 | 422.2 K | 8.23 M |
| CHRW | C.H. Robinson Ww | 39.0543 | 15.51 B | -0.352 | -0.89 | 1.98 M | 77.44 M |
| PNFP | Pinnacle Finl Ptnrs | 10.4962 | 15.39 B | -0.0874 | -0.83 | 130.91 K | 1.37 M |
| MKSI | Mks Instruments Inc | 12.8071 | 15.28 B | -0.2542 | -1.95 | 126.6 K | 1.62 M |
| MANH | Manhattan Assoc | 6.0275 | 15.03 B | -0.08 | -1.31 | 261.15 K | 1.57 M |
| CHKP | Check Point Software | 32.90 | 14.97 B | -0.29 | -0.87 | 1.87 M | 61.39 M |
| REG | Regency Centers Corp | 17.3482 | 14.24 B | -0.4585 | -2.57 | 1.06 M | 18.31 M |
| ERIE | Erie Indemnity Company | 23.1132 | 14.23 B | -0.1319 | -0.57 | 38.7 K | 894.48 K |
| LOGI | Logitech Int S.A. | 11.7898 | 14.21 B | -0.104 | -0.87 | 393.22 K | 4.64 M |
| TRMB | Trimble Navigation | 11.76 | 12.95 B | -0.065 | -0.55 | 1.19 M | 14.05 M |
| AKAM | Akamai Technologies | 24.27 | 12.46 B | -0.32 | -1.3 | 3.15 M | 76.36 M |
| TXRH | Texas Roadhouse Inc | 8.314 | 12.36 B | -0.1346 | -1.59 | 946.74 K | 7.87 M |
| JKHY | Jack Henry & Assoc | 19.0341 | 12.33 B | -0.1257 | -0.66 | 319.8 K | 6.09 M |
| CSGP | Costar Group Inc | 4.103 | 12.18 B | -0.061 | -1.46 | 1.24 M | 5.07 M |
| FDS | FactSet Research Systems Inc | 60.3131 | 11.81 B | -0.3161 | -0.52 | 403.24 K | 24.32 M |
| HALO | Halozyme Therapeutic | 6.12 | 11.54 B | -0.13 | -2.08 | 279.78 K | 1.71 M |
| BMRN | Biomarin Pharmaceuticals | 16.67 | 11.3 B | -0.30 | -1.77 | 1.03 M | 17.24 M |
| UHAL | A M E R C O | 4.6438 | 10.99 B | -0.0351 | -0.75 | 201 K | 933.4 K |
| ENSG | The Ensign Group IN | 3.3591 | 10.86 B | -0.0811 | -2.36 | 168.51 K | 566.06 K |
| WTFC | Wintrust Financial Corp | 22.0853 | 10.46 B | -0.3467 | -1.55 | 331.66 K | 7.32 M |
| HSIC | Henry Schein Inc | 20.0564 | 9.77 B | -0.1764 | -0.87 | 1 M | 20.15 M |
| ZION | Zions Bancorp | 9.8309 | 9.71 B | -0.5671 | -5.45 | 7.8 M | 76.63 M |
| TTEK | Tetra Tech Inc | 4.902 | 9.63 B | -0.0418 | -0.85 | 1.31 M | 6.44 M |
| AMKR | Amkor Technology | 5.3282 | 9.44 B | -0.0279 | -0.52 | 1.56 M | 8.32 M |
| STRL | Sterling Constructio | 17.13 | 9.27 B | -0.32 | -1.83 | 31.49 K | 539.39 K |
| MORN | Morningstar Inc | 41.8921 | 9.23 B | -0.5406 | -1.27 | 120 K | 5.03 M |
| SAIA | Saia Inc | 10.04 | 9.06 B | -0.08 | -0.79 | 84.1 K | 844.32 K |
| WYNN | Wynn Resorts Ltd | 40.1013 | 8.79 B | -0.4836 | -1.19 | 1.73 M | 69.22 M |
| CGNX | Cognex Cp | 3.741 | 8.71 B | -0.0364 | -0.96 | 328 K | 1.23 M |
| COLB | Columbia Banking Sys | 6.9465 | 8.69 B | -0.0513 | -0.73 | 101.4 K | 704.38 K |
| TTMI | TTM Technologies | 10.77 | 8.29 B | -0.12 | -1.1 | 165.44 K | 1.78 M |
| CYTK | Cytokinetics | 20.46 | 8.15 B | -0.42 | -2.01 | 47.62 K | 974.31 K |
| VLY | Valley National Bancorp | 5.3268 | 7.92 B | -0.0674 | -1.25 | 750.72 K | 4 M |
| IDCC | Interdigital Inc | 18.0733 | 7.74 B | -0.0979 | -0.54 | 532.87 K | 9.63 M |
| POOL | Pool Corp | 14.6146 | 7.71 B | -0.4152 | -2.76 | 881.6 K | 12.88 M |
| AMRX | Amneal Pharmaceuticals Inc | 11.35 | 7.56 B | -0.09 | -0.79 | 256.08 K | 2.91 M |
| IESC | Ies Holdings | 7.02 | 7.52 B | -0.05 | -0.71 | 10.9 K | 76.5 K |
| FORM | Formfactor Inc | 17.55 | 7.51 B | -0.11 | -0.62 | 374.66 K | 6.58 M |
| CROX | Crocs Inc | 5.25 | 7.32 B | -0.13 | -2.42 | 2.48 M | 13.02 M |
| ORKA | Oruka Therapeutics Inc | 17467.2656 | 7.1 B | -3610.5508 | -17.13 | 126 | 2.2 M |
| SNEX | Stonex Group Inc | 5.1615 | 7 B | -0.0622 | -1.19 | 144.45 K | 745.58 K |
| ARWR | Arrowhead Pharma | 6.30 | 6.97 B | -0.50 | -7.35 | 6.71 K | 42.26 K |
| CHDN | Churchill Downs IN | 5.075 | 6.9 B | -0.0383 | -0.75 | 285.27 K | 1.45 M |
| CVLT | Commvault Systems | 21.57 | 6.82 B | -0.25 | -1.15 | 304.45 K | 6.57 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9164 | 2.14 T | -0.0665 | -0.95 | 8.48 M | 58.66 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 102700.00 | 1.26 T | -680.00 | -0.66 | 1.1 K | 112.66 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 68.30 | 1.26 T | -0.50 | -0.73 | 1.55 M | 105.87 M |
| JPM | JP Morgan Chase & Company | 28.1446 | 911.91 B | -0.53 | -1.85 | 31.88 M | 897.3 M |
| ORCL | Oracle Corporation | 18.2064 | 400.25 B | -0.3783 | -2.04 | 24.23 M | 441.19 M |
| MRK | Merck & Company | 19.8213 | 362.83 B | -0.1094 | -0.55 | 22.26 M | 441.24 M |
| BAC | Bank of America Corporation | 12.4073 | 349.63 B | -0.1464 | -1.17 | 118.08 M | 1.47 B |
| HSBC | HSBC Holdings Plc ADR | 26.894 | 308.46 B | -0.2763 | -1.02 | 1.21 M | 32.42 M |
| MS | Morgan Stanley | 22.4735 | 298.3 B | -0.3498 | -1.53 | 9.69 M | 217.75 M |
| RY | Royal Bank of Canada | 28.7431 | 281.79 B | -0.4183 | -1.43 | 1.1 M | 31.55 M |
| RTX | Raytheon Technologies | 29.5795 | 271.63 B | -0.1994 | -0.67 | 6.18 M | 182.67 M |
| SAP | SAP Ag ADR | 35.8701 | 270.2 B | -0.3594 | -0.99 | 2.65 M | 95.24 M |
| GS | Goldman Sachs Group | 128.2175 | 267.32 B | -0.6518 | -0.51 | 6.14 M | 787.73 M |
| WFC | Wells Fargo & Company | 18.1884 | 257.56 B | -0.1371 | -0.75 | 29.02 M | 527.81 M |
| TM | Toyota Motor Corp Ltd | 52.4701 | 250.88 B | -0.9866 | -1.85 | 368.63 K | 19.34 M |
| BHP | BHP Billiton Ltd ADR | 27.2911 | 208.55 B | -0.2791 | -1.01 | 5.26 M | 143.66 M |
| DIS | Walt Disney Company | 25.4321 | 206.6 B | -0.2103 | -0.82 | 7.83 M | 199.13 M |
| C | Citigroup Inc | 30.93 | 205.59 B | -0.5143 | -1.64 | 19.32 M | 597.67 M |
| APH | Amphenol Corp | 4.6443 | 195.84 B | -0.0241 | -0.52 | 5.63 M | 26.15 M |
| NVO | Novo Nordisk A/S ADR | 10.4273 | 181.18 B | -0.1695 | -1.6 | 154.76 K | 1.61 M |
| UNP | Union Pacific Corp | 22.615 | 179.48 B | -0.5969 | -2.57 | 9.35 M | 211.49 M |
| PFE | Pfizer Inc | 8.755 | 167.86 B | -0.1051 | -1.19 | 61.71 M | 540.27 M |
| DHR | Danaher Corp | 14.3809 | 165.42 B | -0.1401 | -0.96 | 6.16 M | 88.61 M |
| SONY | Sony Group Corp ADR | 4.4265 | 154.7 B | -0.1148 | -2.53 | 5.48 M | 24.26 M |
| BX | Blackstone Inc | 5.9248 | 151.73 B | -0.4349 | -6.84 | 11.36 M | 67.28 M |
| SCCO | Southern Copper Corp | 17.653 | 147.29 B | -0.1166 | -0.66 | 2 M | 35.24 M |
| ETN | Eaton Corp | 20.7216 | 140.1 B | -0.1847 | -0.88 | 3.73 M | 77.26 M |
| BA | Boeing Company | 40.497 | 138.31 B | -0.5143 | -1.25 | 3.29 M | 133.16 M |
| RIO | Rio Tinto Plc ADR | 19.7637 | 138.2 B | -0.3766 | -1.87 | 6.37 M | 125.98 M |
| HDB | Hdfc Bank Ltd ADR | 5.1943 | 133.85 B | -0.0545 | -1.04 | 4.42 M | 22.97 M |
| BTI | British American Tobacco Industries ADR | 12.3169 | 131.17 B | -0.0905 | -0.73 | 323.2 K | 3.98 M |
| PLD | Prologis Inc | 14.0325 | 126.42 B | -0.3517 | -2.45 | 1.34 M | 18.79 M |
| IBN | Icici Bank Ltd ADR | 5.6813 | 124.73 B | -0.1561 | -2.67 | 18.87 M | 107.2 M |
| BMO | Bank of Montreal | 24.8229 | 120.84 B | -0.2657 | -1.06 | 766.9 K | 19.04 M |
| CVS | CVS Corp | 21.2077 | 114.54 B | -0.1946 | -0.91 | 14.16 M | 300.38 M |
| ENB | Enbridge Inc | 9.2727 | 106.78 B | -0.0824 | -0.88 | 433.2 K | 4.02 M |
| VLO | Valero Energy Corp | 9.1443 | 101.43 B | -0.1257 | -1.36 | 16.28 M | 148.84 M |
| ICE | Intercontinental Exchange | 18.3418 | 100.92 B | -0.1928 | -1.04 | 2.36 M | 43.35 M |
| ING | ING Groep N.V. ADR | 6.858 | 95.09 B | -0.9531 | -12.2 | 14.98 M | 102.76 M |
| BN | Brookfield Corporation | 3.2811 | 93.89 B | -0.0219 | -0.66 | 7.09 M | 23.28 M |
| TT | Trane Technologies Plc | 17.1701 | 93 B | -0.2944 | -1.69 | 5.44 M | 93.41 M |
| PWR | Quanta Services | 19.051 | 91.6 B | -0.2461 | -1.28 | 2.84 M | 54.19 M |
| RCL | Royal Caribbean Cruises Ltd | 19.5909 | 89.65 B | -0.1889 | -0.96 | 2.34 M | 45.89 M |
| SPG | Simon Property Group | 33.7091 | 89.12 B | -0.9808 | -2.83 | 3.62 M | 121.96 M |
| MSI | Motorola Solutions | 25.8135 | 88.49 B | -0.3467 | -1.33 | 5.53 M | 142.85 M |
| JCI | Johnson Controls Intl | 8.2982 | 87.6 B | -0.0711 | -0.85 | 2.19 M | 18.17 M |
| ECL | Ecolab Inc | 37.2375 | 86.34 B | -0.4458 | -1.18 | 976.49 K | 36.36 M |
| ITW | Illinois Tool Works Inc | 33.3003 | 82.05 B | -0.2629 | -0.78 | 2.58 M | 85.96 M |
| CP | Canadian Pacific Railway | 8.28 | 81.54 B | -0.0722 | -0.86 | 1.87 M | 15.49 M |
| E | Eni S.P.A. ADR | 18.5831 | 79.58 B | -0.1753 | -0.93 | 440.3 K | 8.18 M |
| CNI | Canadian National Railway | 19.8138 | 76.5 B | -0.3112 | -1.55 | 1.55 M | 30.73 M |
| FDX | Fedex Corp | 67.3474 | 75.56 B | -0.6752 | -0.99 | 1.5 M | 101.31 M |
| NSC | Norfolk Southern Corp | 35.5295 | 74.26 B | -0.3657 | -1.02 | 2.62 M | 92.96 M |
| MFC | Manulife Financial Corp | 8.7927 | 73.48 B | -0.1253 | -1.41 | 2.09 M | 18.38 M |
| AON | AON Plc | 33.0054 | 71.4 B | -0.2192 | -0.66 | 1.46 M | 48.15 M |
| URI | United Rentals | 8.794 | 71.25 B | -0.4261 | -4.62 | 2.79 M | 24.56 M |
| GS-PA | The Goldman Sachs Group Inc | 8.9709 | 70.29 B | -0.0537 | -0.6 | 22.33 K | 200.32 K |
| DB | Deutsche Bank Ag | 44.0416 | 69.2 B | -0.7018 | -1.57 | 1.2 M | 52.67 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.9685 | 66.58 B | -0.0909 | -1 | 32.58 K | 292.22 K |
| ALL | Allstate Corp | 19.977 | 64.88 B | -0.2619 | -1.29 | 3.72 M | 74.34 M |
| CRH | CRH Plc ADR | 16.3829 | 64.04 B | -0.4607 | -2.74 | 282.6 K | 4.63 M |
| CMI | Cummins Inc | 31.4483 | 63.77 B | -0.4845 | -1.52 | 1.99 M | 62.44 M |
| TEL | TE Connectivity Ltd | 17.3893 | 63.08 B | -0.2647 | -1.5 | 1.84 M | 32.03 M |
| AFL | Aflac Inc | 15.0211 | 63 B | -0.1215 | -0.8 | 6.77 M | 101.7 M |
| NWG | Natwest Group Plc ADR | 7.3163 | 62.85 B | -0.2168 | -2.88 | 160.38 K | 1.17 M |
| PSA | Public Storage | 42.9902 | 62.73 B | -0.4582 | -1.05 | 1.39 M | 59.56 M |
| WPM | Wheaton Precious Metals | 13.3067 | 61.58 B | -0.1073 | -0.8 | 7.41 M | 98.6 M |
| DAL | Delta Air Lines Inc | 6.6012 | 60.08 B | -0.0604 | -0.91 | 8.59 M | 56.71 M |
| WAB | Wabtec Corp | 18.2328 | 51.04 B | -0.1768 | -0.96 | 922.31 K | 16.82 M |
| VMRK | Vivmark Residential | 15.0975 | 50.01 B | -0.3116 | -2.02 | 3.6 M | 54.37 M |
| TRI | Thomson Reuters Corp | 19.4889 | 48.48 B | -0.1004 | -0.51 | 457.14 K | 8.91 M |
| WCN | Waste Connections Inc | 10.2618 | 48.11 B | -0.0572 | -0.55 | 706.05 K | 7.25 M |
| MSCI | MSCI Inc | 27.1163 | 48.09 B | -0.2196 | -0.8 | 423.3 K | 11.48 M |
| FNV | Franco Nev Corp | 23.1328 | 47.97 B | -0.2969 | -1.27 | 3.9 K | 90.22 K |
| AU | Anglogold Ashanti Ltd ADR | 36.2842 | 46.53 B | -0.3264 | -0.89 | 2.49 M | 90.18 M |
| HMC | Honda Motor Company ADR | 16.7351 | 43.28 B | -0.204 | -1.2 | 1.51 M | 25.21 M |
| YUM | Yum! Brands | 21.6165 | 43.1 B | -0.1823 | -0.84 | 4.16 M | 90 M |
| AIG | American International Group | 21.87 | 42.95 B | -0.175 | -0.79 | 6.73 M | 147.27 M |
| LYV | Live Nation Entertainment | 7.57 | 41.97 B | -0.13 | -1.69 | 979.53 K | 7.42 M |
| CCL | Carnival Corp | 23.8199 | 41.25 B | -0.1335 | -0.56 | 2.74 M | 65.37 M |
| DHI | D.R. Horton | 8.7682 | 40.03 B | -0.0663 | -0.75 | 8.8 M | 77.15 M |
| KB | KB Financial Group Inc ADR | 32.1331 | 39.84 B | -0.6549 | -2 | 188.07 K | 6.04 M |
| CCI | Crown Castle International Corp | 22.6119 | 37.89 B | -0.3972 | -1.73 | 2.01 M | 45.48 M |
| SYY | Sysco Corp | 16.9224 | 37.88 B | -0.1368 | -0.8 | 3.17 M | 53.68 M |
| MLM | Martin Marietta Materials | 71.7382 | 37.28 B | -1.2345 | -1.69 | 565.18 K | 40.54 M |
| HIG | Hartford Financial Services Group | 18.2229 | 36.68 B | -0.1523 | -0.83 | 5.33 M | 97.19 M |
| VMC | Vulcan Materials Company | 42.883 | 36.5 B | -0.5242 | -1.21 | 960.22 K | 41.18 M |
| EXR | Extra Space Storage Inc | 6.2784 | 34.73 B | -0.0337 | -0.53 | 199.3 K | 1.25 M |
| ADM | Archer Daniels Midland | 20.1664 | 33.75 B | -0.3807 | -1.85 | 4.08 M | 82.21 M |
| CCJ | Cameco Corp | 23.9641 | 32.37 B | -0.3848 | -1.58 | 1.55 M | 37.07 M |
| RJF | Raymond James Financial | 13.2288 | 32.11 B | -0.1256 | -0.94 | 703.35 K | 9.3 M |
| TECK | Teck Resources Ltd | 25.8345 | 31.26 B | -0.6067 | -2.29 | 4.22 M | 108.92 M |
| WSM | Williams-Sonoma | 7.3187 | 30.87 B | -0.2105 | -2.8 | 6.56 M | 48 M |
| CLS | Celestica Inc | 8.47 | 30.64 B | -0.20 | -2.31 | 725.67 K | 6.15 M |
| TDY | Teledyne Technologies Inc | 34.49 | 30.18 B | -0.41 | -1.17 | 99.2 K | 3.42 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.3239 | 29.87 B | -0.1666 | -0.74 | 97.6 K | 2.18 M |
| EME | Emcor Group | 22.8458 | 29.19 B | -0.1846 | -0.8 | 587.3 K | 13.42 M |
| WST | West Pharmaceutical Services | 17.5226 | 28.76 B | -0.1953 | -1.1 | 263.4 K | 4.62 M |
| WRB | W.R. Berkley Corp | 5.1878 | 28.48 B | -0.0297 | -0.57 | 1.76 M | 9.13 M |
| NMR | Nomura Holdings Inc ADR | 3.8208 | 28.32 B | -0.1207 | -3.06 | 1.18 M | 4.51 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 267.2939 | 7.84 M | -5.0781 | -1.86 | 523 | 139.79 K |
| SNDY | Sunday Lake Gold Corp. | 4.20 | -0.40 | -8.7 | 9.61 K | 40.36 K | |
| ELO | Eloro Resources Ltd | 4.40 | -0.40 | -8.33 | 963 | 4.24 K | |
| STLR | Stllr Gold Inc | 3.84 | -0.24 | -5.88 | 871.5 K | 3.35 M | |
| EDV | Endeavour Mining Corp | 14.5238 | -0.9026 | -5.85 | 615.38 K | 8.94 M | |
| HBM | Hudbay Minerals Inc | 13.2088 | -0.7068 | -5.08 | 2.13 M | 28.12 M | |
| ELVA | Electrovaya Inc | 3.75 | -0.20 | -5.06 | 6.92 K | 25.95 K | |
| ELR | Eastern Platinum Ltd | 9.50 | -0.50 | -5 | 4.97 M | 47.2 M | |
| CJT | Cargojet Inc | 5.3228 | -0.2705 | -4.84 | 66.23 K | 352.54 K | |
| WFG | West Fraser Timber CO Ltd | 13.185 | -0.6211 | -4.5 | 57.6 K | 759.46 K | |
| AAV | Advantage Oil & Gas Ltd | 5.90 | -0.26 | -4.22 | 906.47 K | 5.35 M | |
| CVG | Clairvest Group | 9.2814 | -0.4012 | -4.14 | 1.11 K | 10.29 K | |
| III | Imperial Metals Corp | 4.71 | -0.185 | -3.78 | 52.93 K | 249.28 K | |
| MRD | Melcor Dev | 5.7119 | -0.2215 | -3.73 | 17.58 K | 100.42 K | |
| ALS | Altius Minerals Corp | 6.3491 | -0.2423 | -3.68 | 71.42 K | 453.47 K | |
| EQB | EQB Inc | 7.899 | -0.2913 | -3.56 | 14.2 K | 112.17 K | |
| TFII | Tfi International Inc | 4.7522 | -0.1698 | -3.45 | 98.58 K | 468.45 K | |
| DXT | Dexterra Group Inc | 3.2683 | -0.1167 | -3.45 | 35.78 K | 116.94 K | |
| BBD-B | Bombardier Inc Series B | 106.1217 | -3.7663 | -3.43 | 120.8 K | 12.82 M | |
| CFP | Canfor Corp | 7.20 | -0.25 | -3.36 | 311.3 K | 2.24 M | |
| VCM | Vecima Networks Inc | 3.0752 | -0.1058 | -3.33 | 200 | 615.04 | |
| ATRL | Atkinsrealis Group Inc | 40.0591 | -1.3571 | -3.28 | 360.87 K | 14.46 M | |
| MG | Magna International Inc | 7.8097 | -0.2635 | -3.26 | 1.51 M | 11.77 M | |
| BBD-A | Bombardier Inc | 120.00 | -3.75 | -3.03 | 67.92 K | 8.15 M | |
| MFI | Maple Leaf Foods | 6.7944 | -0.2117 | -3.02 | 95.01 K | 645.56 K | |
| OLY | Olympia Financial Group Inc | 7.2366 | -0.2158 | -2.9 | 200 | 1.45 K | |
| TCL-A | Transcontinental Inc | 5.1467 | -0.1524 | -2.88 | 67.76 K | 348.74 K | |
| TECK-B | Teck Resources Limited | 27.1875 | -0.8016 | -2.86 | 2.98 M | 81.15 M | |
| CLS | Celestica Inc Sv | 8.88 | -0.26 | -2.84 | 774.9 K | 6.88 M | |
| CG | Centerra Gold Inc | 4.4874 | -0.1313 | -2.84 | 189.9 K | 852.16 K | |
| MDI | Major Drilling Grp | 6.8599 | -0.199 | -2.82 | 79.42 K | 544.84 K | |
| QBR-A | Quebecor Inc | 4.8772 | -0.1398 | -2.79 | 1.22 K | 5.95 K | |
| SDE | Spartan Delta Corp | 124.9539 | -3.471 | -2.7 | 74 | 9.25 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4716 | -0.0947 | -2.66 | 500 | 1.74 K | |
| TGO | Terago Inc | 5.14 | -0.14 | -2.65 | 4.4 K | 22.62 K | |
| LUG | Lundin Gold Inc | 6.6375 | -0.1702 | -2.5 | 950 | 6.31 K | |
| CYB | Cymbria Corp Cl A | 12.40 | -0.31 | -2.44 | 14.59 K | 180.89 K | |
| MX | Methanex Corp | 12.8643 | -0.3213 | -2.44 | 294.99 K | 3.79 M | |
| PBH | Premium Brands Holdings Corp | 5.9657 | -0.1453 | -2.38 | 23.26 K | 138.77 K | |
| BHC | Bausch Health Companies Inc | 14.0916 | -0.3384 | -2.35 | 1.53 M | 21.53 M | |
| IMG | Iamgold Corp | 18.7354 | -0.4363 | -2.28 | 3.27 M | 61.3 M | |
| AGI | Alamos Gold Inc Cls A | 9.7652 | -0.2231 | -2.23 | 340.53 K | 3.33 M | |
| PD | Precision Drilling Corp | 143.20 | -3.20 | -2.19 | 574.25 K | 82.23 M | |
| SSRM | Ssr Mining Inc | 21.6347 | -0.4406 | -2 | 164.5 K | 3.56 M | |
| SAP | Saputo Inc | 10.7628 | -0.2188 | -1.99 | 594.6 K | 6.4 M | |
| BOS | Airboss America J | 3.1419 | -0.0629 | -1.96 | 8.14 K | 25.58 K | |
| CNR | Canadian National Railway Co. | 20.8789 | -0.415 | -1.95 | 1.31 M | 27.33 M | |
| LNR | Linamar Corp | 12.2249 | -0.2412 | -1.93 | 64.64 K | 790.19 K | |
| TCW | Trican Well | 7.6423 | -0.1506 | -1.93 | 214.67 K | 1.64 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1081 | -0.1395 | -1.92 | 884.53 K | 6.29 M | |
| WCN | Waste Connections Inc | 15.8088 | -0.3097 | -1.92 | 109.28 K | 1.73 M | |
| FTS | Fortis Inc | 14.0267 | -0.2747 | -1.92 | 484.45 K | 6.8 M | |
| ONEX | Onex Corp | 22.1132 | -0.4025 | -1.79 | 264.35 K | 5.85 M | |
| LB | Laurentian Bank | 18.8438 | -0.3418 | -1.78 | 70.09 K | 1.32 M | |
| PGIC | Premium Global Income Split Corp | 68.0745 | -1.2157 | -1.75 | 411 | 27.98 K | |
| RUS | Russel Metals | 6.3968 | -0.1133 | -1.74 | 450.4 K | 2.88 M | |
| CCO | Cameco Corp | 25.2803 | -0.4337 | -1.69 | 1.05 M | 26.56 M | |
| PSI | Pason Systems Inc | 5.7491 | -0.0961 | -1.64 | 117.98 K | 678.28 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | -2.40 | -1.64 | 65 | 9.36 K | |
| TAL | Petrotal Corp | 129.753 | -2.1506 | -1.63 | 2.24 K | 290.13 K | |
| TXG | Torex Gold Resources Inc | 12.2472 | -0.1992 | -1.6 | 187.9 K | 2.3 M | |
| TXR | Torex Resources Inc. | 12.1862 | -0.1982 | -1.6 | 18.79 K | 228.98 K | |
| GSY | Goeasy Ltd | 5.0756 | -0.0812 | -1.57 | 10 K | 50.76 K | |
| DOL | Dollarama Inc | 3.221 | -0.0514 | -1.57 | 414 K | 1.33 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.3096 | -0.1645 | -1.57 | 170.1 K | 1.75 M | |
| HPS-A | Hammond Power Solutions Inc | 5.7902 | -0.0916 | -1.56 | 3.12 K | 18.04 K | |
| USA | Americas Silver Corp | 19.20 | -0.30 | -1.54 | 8.68 K | 166.71 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.206 | -0.1263 | -1.52 | 12.05 K | 98.92 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1724 | -0.1241 | -1.5 | 9.65 K | 78.86 K | |
| MFC | Manulife Fin | 9.3722 | -0.1419 | -1.49 | 8.83 M | 82.74 M | |
| ABX | Barrick Mining Corp | 33.4635 | -0.4993 | -1.47 | 3.58 M | 119.65 M | |
| CAS | Cascades Inc | 5.4392 | -0.0795 | -1.44 | 134.03 K | 729.03 K | |
| RY | Royal Bank of Canada | 30.4066 | -0.4346 | -1.41 | 4.76 M | 144.78 M | |
| FFH | Fairfax Financial Holdings Ltd | 264.4116 | -3.596 | -1.34 | 31 K | 8.2 M | |
| MXG | Maxim Power Corp | 3.3463 | -0.0452 | -1.33 | 8.5 K | 28.44 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.169 | -0.1062 | -1.28 | 6.3 K | 51.46 K | |
| LGD | Liberty Gold Corp | 18.80 | -0.24 | -1.26 | 132.46 K | 2.49 M | |
| SVM | Silvercorp Metals Inc | 6.7711 | -0.0848 | -1.24 | 1 M | 6.78 M | |
| CTC | Canadian Tire Corp Ltd | 46.0621 | -0.5572 | -1.2 | 462 | 21.28 K | |
| NA | National Bank of Canada | 15.9549 | -0.1907 | -1.18 | 1.01 M | 16.11 M | |
| WPK | Winpak Ltd | 5.847 | -0.0671 | -1.13 | 1.07 K | 6.29 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.6001 | -0.0742 | -1.11 | 142.55 K | 940.82 K | |
| MRU | Metro Inc | 9.2294 | -0.1029 | -1.1 | 811.97 K | 7.49 M | |
| RBA | Rb Global Inc | 18.1837 | -0.1972 | -1.07 | 87.14 K | 1.58 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.7212 | -0.0615 | -1.06 | 94.98 K | 543.41 K | |
| AG | First Majestic Silver Corp | 3.7101 | -0.0395 | -1.05 | 427 K | 1.58 M | |
| NOA | North American Construction Group Ltd | 5.4723 | -0.0574 | -1.04 | 2.3 K | 12.59 K | |
| BCE-PC | BCE Inc Pref AC | 7.0466 | -0.0732 | -1.03 | 52.88 K | 372.62 K | |
| SEA | Seabridge Gold Inc | 20.7281 | -0.2147 | -1.03 | 19.52 K | 404.53 K | |
| QBR-B | Quebecor Inc | 4.9473 | -0.0509 | -1.02 | 1.07 M | 5.31 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6392 | -0.0989 | -1.02 | 450 | 4.34 K | |
| S | Sherritt Intl Rv | 5.9392 | -0.0606 | -1.01 | 670.41 K | 3.98 M | |
| FNV | Franco-Nevada Corp | 24.4104 | -0.2466 | -1 | 144.2 K | 3.52 M | |
| PWF-PA | Power Financial Corp Pref A | 9.5542 | -0.094 | -0.97 | 6.4 K | 61.15 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.1714 | -0.0877 | -0.95 | 3.25 K | 29.81 K | |
| SII | Sprott Inc | 23.8871 | -0.2254 | -0.93 | 2.16 K | 51.6 K | |
| RFA | RFA Financial Inc. | 18.9101 | -0.173 | -0.91 | 26.96 K | 509.78 K | |
| ENB | Enbridge Inc | 9.6547 | -0.0859 | -0.88 | 918.45 K | 8.87 M | |
| BDT | Bird Construction Inc | 4.3572 | -0.0386 | -0.88 | 99.9 K | 435.28 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.792 | -0.1831 | -0.87 | 31.82 K | 661.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 81.25 | 79.59 B | -3.75 | -4.41 | 14.74 K | 1.2 M |
| BRDCY | Bridgestone Corporation | 4.5767 | 31.99 B | -0.1332 | -2.83 | 2.15 K | 9.84 K |
| LNWO | Light & Wonder, Inc. | 14.35 | 6.21 B | -0.20 | -1.37 | 432.3 K | 6.2 M |
| HOS | Hornbeck Offshore Services, Inc | 11.88 | 1.71 B | -0.39 | -3.18 | 2.2 M | 26.13 M |
| MALG | Microalliance Group Inc. | 33.00 | 913.97 M | -1.50 | -4.35 | 1.35 K | 44.72 K |
| GAMI | GAMCO Investors Inc | 19.4046 | 536.94 M | -0.373 | -1.89 | 31.2 K | 605.38 K |
| NTPIF | Nam Tai Property Inc. | 5.359 | 262.33 M | -0.131 | -2.39 | 64.59 K | 346.15 K |
| LCU | Lion Copper Corp. Common Shares | 36.45 | 70.69 M | -0.81 | -2.17 | 4.14 K | 150.79 K |
| ORBT | Orbit International Corporation | 3.6678 | 8.53 M | -0.0868 | -2.31 | 1.92 K | 7.06 K |
| ITVI | Interact-TV Inc | 3600.00 | 2.46 M | -1800.00 | -33.33 | 1 | 3.6 K |
| JDNRF | Jayden Resources Inc. | 4.0013 | 2.32 M | -0.0275 | -0.68 | 14 | 56.02 |
| MRNJ | Metatron Inc | 57719.9453 | 1.52 M | -39779.9766 | -40.8 | 1 | 57.72 K |
| GRCU | Green Cures & Botanical Distribution Inc | 10503.999 | 722.67 K | -656.501 | -5.88 | 11 | 115.54 K |
| GSFI | Green Stream Holdings Inc | 4235.729 | 654.18 K | -529.4658 | -11.11 | 3 | 12.71 K |
| SEII | Sharing Economy International Inc | 8200.00 | 645.17 K | -300.00 | -3.53 | 5 | 41 K |
| NEOM | NeoMedia Technologies Inc | 20.85 | 508.84 K | -1.95 | -8.55 | 10.26 K | 213.98 K |
| KEGS | 1812 Brewing Company Inc | 2000.00 | 141.33 K | -200.00 | -9.09 | 8 | 16 K |
| ZVOI | Zovio Inc | 16.42 | 137.92 K | -0.42 | -2.49 | 433.15 K | 7.11 M |
| PSRU | Valiant Eagle Inc | 750.00 | 125.23 K | -25.00 | -3.23 | 109 | 81.75 K |
| PJET | Priority Aviation Inc | 585.00 | 98.01 K | -65.00 | -10 | 47 | 27.5 K |
| BOTY | Lingerie Fighting Championships Inc | 10100.00 | 61.6 K | -200.00 | -1.94 | 5.6 K | 56.56 M |
| RGGI | Resgreen Group International Inc | 160.00 | 48.75 K | -8.00 | -4.76 | 37 | 5.92 K |
| GRLF | Green Leaf Innovations Inc | 4.25 | 41.07 K | -1.50 | -26.09 | 1.79 M | 7.6 M |
| ERINQ | Erin Energy Corporation | 12.759 | 21.53 K | -0.2523 | -1.94 | 109.35 K | 1.4 M |
| WNBD | Winning Brands Corporation | 4.25 | 18.57 K | -0.25 | -5.56 | 1.78 K | 7.58 K |
| XDSL | mPhase Technologies Inc | 101.50 | 16.8 K | -1.50 | -1.46 | 728 | 73.89 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.98 | 14.07 K | -0.14 | -2.73 | 74.18 K | 369.4 K |
| MIHL | Montague International Holding Ltd | 7.50 | 12.63 K | -1.00 | -11.76 | 541 | 4.06 K |
| CDVIQ | Cal Dive International Inc | 7.45 | 9.86 K | -0.05 | -0.67 | 858.62 K | 6.4 M |
| CBRI | CMTSU Liquidation Inc | 3.41 | 8.16 K | -0.02 | -0.58 | 168.66 K | 575.12 K |
| CGLO | Hash Labs Inc | 12.00 | 7.64 K | -1.60 | -11.76 | 14.72 M | 176.6 M |
| CGIP | Celadon Group Inc | 9.4322 | 5.66 K | -0.261 | -2.69 | 47.12 K | 444.46 K |
| CBKCQ | Christopher & Banks Corporation | 5.6859 | 3.86 K | -0.0646 | -1.12 | 125.26 K | 712.23 K |
| TXIC | Tongxin International Ltd | 8.87 | 1.23 K | -0.18 | -1.99 | 67.93 K | 602.57 K |
| GFCJ | Guaranty Financial Corporation | 7.00 | 560 | -2.00 | -22.22 | 7.3 K | 51.1 K |
| PRXIQ | Premier Exhibitions Inc | 11.40 | 491 | -0.10 | -0.87 | 6.35 K | 72.36 K |
| SYNE | Synthesis Energy Systems Inc | 54.40 | 157 | -0.64 | -1.16 | 2.28 K | 124.2 K |
| PARD | Poniard Pharmaceuticals Inc | 88.00 | 149 | -5.20 | -5.58 | 107.14 K | 9.43 M |
| PEHD | Perigee Holdings Inc. | 496.00 | 130 | -8.00 | -1.59 | 58 | 28.77 K |
| COWI | CoroWare Inc | 3000.00 | -1444.00 | -32.49 | 1 | 3 K | |
| OWCP | OWC Pharmaceutical Research Corp | 4.00 | -1.00 | -20 | 90 | 360 | |
| BAJFF | Camrova Resources Inc | 13.31 | -0.64 | -4.59 | 2.33 K | 30.95 K | |
| SGRCF | San Gold Corporation | 3.50 | -0.1486 | -4.07 | 193.48 K | 677.17 K | |
| FRTD | Fortitude Group Inc | 42.9545 | -1.591 | -3.57 | 5 K | 214.77 K | |
| NKRSF | Niko Resources Ltd | 82.6063 | -0.6029 | -0.72 | 1.33 K | 110.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 97.50 | 367.62 K | -7.50 | -7.14 | 1.55 M | 150.95 M |
| FTJ | Fort St. James Nickel Corp | 5.20 | -1.80 | -25.71 | 262 | 1.36 K | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | -2.353 | -25 | 170 | 1.2 K | |
| NIM | Nicola Mining Inc | 3.20 | -1.00 | -23.81 | 50 | 160 | |
| YNV | Ynvisible Interactive Inc | 33.60 | -9.60 | -22.22 | 11.32 K | 380.52 K | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 55 | 440 | |
| REVX | Rev Exploration Corp. | 8.00 | -2.00 | -20 | 25 | 200 | |
| MAX | Max Resource Corp | 56.40 | -12.00 | -17.54 | 5.37 K | 302.81 K | |
| XIM | Ximen Mining Corp | 6.25 | -1.25 | -16.67 | 394 K | 2.46 M | |
| MOON | Blue Moon Metals Inc | 17.00 | -3.00 | -15 | 196 | 3.33 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 47 | 423 | |
| CUCU | Global Copper Corp. | 4.80 | -0.75 | -13.51 | 6.15 K | 29.51 K | |
| ABM | Athabasca Minerals Inc | 42.00 | -6.00 | -12.5 | 261 K | 10.96 M | |
| WINS | Winshear Gold Corp | 19.2402 | -2.5901 | -11.86 | 708 | 13.62 K | |
| FUSE | Fuse Cobalt Inc | 150.00 | -20.00 | -11.76 | 515 | 77.25 K | |
| CTH | CoTec Holdings Corp. | 620.00 | -80.00 | -11.43 | 16 | 9.92 K | |
| WPG | West Point Gold Corp. | 12.50 | -1.50 | -10.71 | 700 | 8.75 K | |
| CTN | Centurion Minerals Ltd | 254.3995 | -28.7999 | -10.17 | 64 | 16.28 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.40 | -10 | 1.88 K | 6.75 K | |
| DEC | Decade Resources Ltd | 6.75 | -0.75 | -10 | 21.67 K | 146.29 K | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 200 | 2 K | |
| NL | Northern Lion Gold Corp | 3.20 | -0.32 | -9.09 | 56 | 179.2 | |
| TNO-H | Terreno Resources Corp | 5.50 | -0.50 | -8.33 | 20 | 110 | |
| AVCR | Avricore Health Inc | 23.20 | -2.00 | -7.94 | 4.97 K | 115.4 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.60 | -6.98 | 107 | 856 | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 86.7 K | 29.13 M | |
| CPAU | CopAur Minerals Inc | 28.00 | -2.00 | -6.67 | 189 | 5.29 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.50 | -6.25 | 64.58 K | 484.31 K | |
| CDA | Canuc Resources Corporation | 17.00 | -1.00 | -5.56 | 268 | 4.56 K | |
| SMN | Sun Summit Minerals Corp | 22.95 | -1.35 | -5.56 | 167 | 3.83 K | |
| CTA | Centaurus Energy Inc | 90.00 | -5.00 | -5.26 | 211 | 18.99 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.1991 | -5.26 | 14.85 K | 53.22 K | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.24 | -5.13 | 2.44 K | 10.84 K | |
| KIP | Kiplin Metals Inc | 453.60 | -24.30 | -5.08 | 30 K | 13.61 M | |
| PURO | Platauro Metals Corp. | 38.3973 | -1.6695 | -4.17 | 30 | 1.15 K | |
| SKP | StrikePoint Gold Inc | 47.00 | -2.00 | -4.08 | 4.25 K | 199.89 K | |
| BQE | BQE Water Inc | 134.00 | -5.00 | -3.6 | 52.83 K | 7.08 M | |
| MVI-H | Monitor Ventures Inc | 6.75 | -0.25 | -3.57 | 40 | 270 | |
| HAY | Hayasa Metals Inc. | 50.40 | -1.80 | -3.45 | 28 | 1.41 K | |
| CAMB | Cambria Gold Mines Inc. | 14.25 | -0.50 | -3.39 | 407.26 K | 5.8 M | |
| MKR | Melkior Resources Inc | 3.40 | -0.10 | -2.86 | 728.7 K | 2.48 M | |
| BARU | Baru Gold Corp | 17.7229 | -0.4896 | -2.69 | 34.53 K | 611.92 K | |
| OYL | CGX Energy Inc | 11.60 | -0.30 | -2.52 | 168.44 K | 1.95 M | |
| GSVR | Guanajuato Silver Company Ltd | 3.51 | -0.09 | -2.5 | 92.5 K | 324.67 K | |
| LMS | Less Mess Storage Inc. | 7.80 | -0.20 | -2.5 | 50 | 390 | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.19 | -2.47 | 5.91 K | 44.35 K | |
| SKEL | Skeleton Coast Uranium Corp. | 336.00 | -6.00 | -1.75 | 19 | 6.38 K | |
| SLG | PetroTal Corp | 24.0442 | -0.3985 | -1.63 | 223.55 K | 5.38 M |