Loser Valuations for 22 January 2010 from 00:00:00 until 23:59:59
Loser Valuations for 22 January 2010 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 | 26.7372 | 59.8 B | -0.5888 | -2.15 | 402.3 K | 10.76 M |
| CQP | Cheniere Energy Partners LP | 5.0296 | 29.91 B | -0.0264 | -0.52 | 283.21 K | 1.42 M |
| GSAT | Globalstar | 17.55 | 11.15 B | -0.15 | -0.85 | 12.79 K | 224.41 K |
| SEB | Seaboard Corporation | 1201.6383 | 3.59 B | -39.7316 | -3.2 | 1.7 K | 2.04 M |
| NHC | National Healthcare Corp | 21.8541 | 3.3 B | -0.5674 | -2.53 | 19.9 K | 434.9 K |
| PRK | Park National Corp | 29.2113 | 3.23 B | -0.2566 | -0.87 | 24.2 K | 706.91 K |
| NOG | Northern Oil and Gas | 96.4091 | 2.59 B | -1.538 | -1.57 | 43.7 K | 4.21 M |
| SVM | Silvercorp Metals Inc | 4.893 | 2.04 B | -0.2818 | -5.45 | 2.7 M | 13.22 M |
| CET | Central Securities Corp | 7.2426 | 1.68 B | -0.0934 | -1.27 | 22.7 K | 164.41 K |
| TMP | Tompkinstrustco | 20.9308 | 1.44 B | -0.1235 | -0.59 | 19.8 K | 414.43 K |
| JOB | General Employment Enterprises | 6.064 | 725.05 M | -0.037 | -0.61 | 116 | 703.42 |
| GAU | Galiano Gold Inc | 5.99 | 627.82 M | -0.14 | -2.28 | 264.1 K | 1.58 M |
| OBE | Obsidian Energy Ltd | 79.7558 | 623.74 M | -0.5128 | -0.64 | 506.11 K | 40.37 M |
| GORO | Gold Resource Corp | 7.3822 | 567.93 M | -0.1044 | -1.39 | 151.59 K | 1.12 M |
| VKI | Invesco Advantage Muni Income Trust II | 4.252 | 380.82 M | -0.0368 | -0.86 | 59.2 K | 251.72 K |
| NAK | Northern Dynasty Minerals | 8.39 | 353.85 M | -0.21 | -2.44 | 466.44 K | 3.91 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.9131 | 280.73 M | -0.1544 | -3.8 | 88.63 K | 346.82 K |
| ACU | Acme United Corp | 6.5641 | 269.13 M | -0.1076 | -1.61 | 4 K | 26.26 K |
| BKTI | Bk Technologies Inc | 12.5575 | 261.75 M | -0.8372 | -6.25 | 9.27 K | 116.46 K |
| NEN | New England Realty Associates | 11.1113 | 159.52 M | -0.1019 | -0.91 | 2.4 K | 26.67 K |
| SIF | Sifco Industries | 12.2542 | 133.8 M | -0.4003 | -3.16 | 2.8 K | 34.31 K |
| BCV | Bancroft Convertible Fund | 5.1547 | 121.05 M | -0.0886 | -1.69 | 7.4 K | 38.14 K |
| CATX | Perspective Therapeutics Inc | 11.60 | 94.2 M | -4.20 | -26.58 | 288.36 K | 3.34 M |
| STXS | Stereotaxis Inc | 38.2884 | 90.18 M | -0.8446 | -2.16 | 26.95 K | 1.03 M |
| IOR | Income Opportunity Realty Trust | 6.435 | 74.21 M | -0.165 | -2.5 | 300 | 1.93 K |
| APT | Alpha Pro Tech | 3.50 | 63.89 M | -0.26 | -6.91 | 386.61 K | 1.35 M |
| CVU | CPI Aerostructures | 6.15 | 61.35 M | -0.05 | -0.81 | 4.8 K | 29.52 K |
| WYY | Widepoint Corp | 6.70 | 60.29 M | -0.10 | -1.47 | 998 | 6.69 K |
| DIT | Amcon Distributing Company | 48.9975 | 58.48 M | -0.593 | -1.2 | 2.1 K | 102.89 K |
| IBIO | Ibio Inc | 3450.00 | 52.9 M | -50.00 | -1.43 | 3 | 10.35 K |
| WWR | Westwater Resources | 4319.9995 | 51.65 M | -119.4009 | -2.69 | 36 | 155.52 K |
| FSP | Franklin Street Properties | 5.065 | 43.73 M | -0.0966 | -1.87 | 566.3 K | 2.87 M |
| COHN | Cohen & CO Inc | 22.2969 | 35.52 M | -0.1248 | -0.56 | 5.5 K | 122.63 K |
| NNVC | Nanoviricides Inc | 71.40 | 35.24 M | -0.70 | -0.97 | 5.01 K | 357.43 K |
| CKX | Ckx Lands | 10.3424 | 32.42 M | -0.4119 | -3.83 | 850 | 8.79 K |
| CVM | Cel-Sci Corp | 5850.00 | 23.04 M | -150.00 | -2.5 | 350 | 2.05 M |
| MXC | Mexco Energy Corp | 8.7219 | 22.1 M | -0.0775 | -0.88 | 2.2 K | 19.19 K |
| REED | Reed's, Inc. | 412.6421 | 21.11 M | -5.158 | -1.23 | 8 | 3.3 K |
| IGC | India Globalization Capital Inc | 14.60 | 20.56 M | -1.00 | -6.41 | 5.2 K | 75.92 K |
| UUU | Universal Security Instruments | 4.5553 | 16.02 M | -0.0842 | -1.81 | 9.4 K | 42.82 K |
| TOVX | Theriva Biologics Inc | 8837.50 | 7.38 M | -350.00 | -3.81 | 38 | 335.82 K |
| INUV | Inuvo Inc | 37.00 | 6.51 M | -3.00 | -7.5 | 1.19 K | 43.84 K |
| PLAG | Planet Green Holdings Corp | 800.00 | 5.33 M | -70.00 | -8.05 | 1.47 K | 1.18 M |
| OPTT | Ocean Power Tech Inc | 1388.00 | 5.15 M | -131.60 | -8.66 | 297 K | 412.23 M |
| GBR | New Concept Energy Inc | 4.11 | 4.21 M | -0.1399 | -3.29 | 400 | 1.64 K |
| PW | Power REIT | 9.6317 | 2.45 M | -0.0774 | -0.8 | 400 | 3.85 K |
| TPHS | Trinity Pl Hlds Inc | 7.9269 | 1.93 M | -0.1892 | -2.33 | 9.34 K | 74.02 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 74.54 | 605.06 B | -1.54 | -2.02 | 348.82 K | 26 M |
| SI | Silver | 16.932 | 1.07 B | -0.578 | -3.3 | 46.91 K | 794.28 K |
| BZ | Brent Crude | 72.83 | -1.75 | -2.35 | 181.08 K | 13.19 M | |
| CL | Crude Oil | 74.54 | -1.54 | -2.02 | 348.82 K | 26 M | |
| HE | Lean Hogs | 69.85 | -0.95 | -1.34 | 8.2 K | 572.49 K | |
| GC | Gold | 1089.20 | -13.50 | -1.22 | 58 | 63.17 K | |
| ZL | Soybean Oil | 37.57 | -0.30 | -0.79 | 4.4 K | 165.46 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4005.0801 | 5.75 T | -88.74 | -2.17 | 29.05 M | 116.35 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.9252 | 5.17 T | -0.3092 | -4.96 | 881.77 M | 5.22 B |
| MSFT | Microsoft Corporation | 21.5724 | 3.87 T | -0.7822 | -3.5 | 102 M | 2.2 B |
| GOOGL | Alphabet Inc Class A | 13.6512 | 3.61 T | -0.8183 | -5.66 | 271.74 M | 3.71 B |
| GOOG | Alphabet Inc Class C | 13.5873 | 3.57 T | -0.8146 | -5.66 | 273.04 M | 3.71 B |
| AMZN | Amazon.com Inc | 6.0715 | 2.88 T | -0.2595 | -4.1 | 231.56 M | 1.41 B |
| MU | Micron Technology | 8.9044 | 917.92 B | -0.6534 | -6.84 | 44.45 M | 395.78 M |
| AMD | Advanced Micro Devices | 7.88 | 906.8 B | -1.11 | -12.35 | 69.14 M | 544.79 M |
| ASML | ASML Holding N.V. ADR | 29.6454 | 591.39 B | -1.3454 | -4.34 | 4.55 M | 135 M |
| COST | Costco Wholesale | 40.4465 | 481.95 B | -0.3189 | -0.78 | 4.22 M | 170.71 M |
| CSCO | Cisco Systems Inc | 14.7835 | 397.26 B | -0.6501 | -4.21 | 70.42 M | 1.04 B |
| INTC | Intel Corp | 12.8933 | 332.19 B | -0.6023 | -4.46 | 116.3 M | 1.5 B |
| AMAT | Applied Materials | 9.7272 | 313.53 B | -0.7317 | -7 | 48.11 M | 467.94 M |
| AZN | Astrazeneca Plc ADR | 24.0262 | 287.66 B | -0.3394 | -1.39 | 1.22 M | 29.3 M |
| TXN | Texas Instruments | 15.0501 | 283.24 B | -0.6969 | -4.43 | 21.81 M | 328.19 M |
| LIN | Linde Plc | 57.5645 | 241.73 B | -0.9271 | -1.59 | 2.02 M | 116.23 M |
| KLAC | K L A-Tencor Corp | 17.4285 | 209.79 B | -1.1238 | -6.06 | 7.99 M | 139.28 M |
| ADI | Analog Devices | 19.1284 | 198.23 B | -0.8958 | -4.47 | 4.76 M | 91.08 M |
| PEP | Pepsico Inc | 37.1018 | 196.15 B | -0.3379 | -0.9 | 7.23 M | 268.21 M |
| VZ | Verizon Communications Inc | 12.3087 | 193.14 B | -0.1177 | -0.95 | 24.23 M | 298.22 M |
| QCOM | Qualcomm Inc | 31.0518 | 188.93 B | -0.8695 | -2.72 | 22.21 M | 689.51 M |
| TMUS | T-Mobile US | 9.3684 | 182.36 B | -0.1753 | -1.84 | 2.81 M | 26.32 M |
| MRVL | Marvell Technology Inc | 16.0223 | 151.88 B | -1.0563 | -6.18 | 18.31 M | 293.36 M |
| IBKR | Interactive Brokers | 3.9739 | 140.55 B | -0.1344 | -3.27 | 7.34 M | 29.17 M |
| STX | Seagate Technology | 9.5086 | 126.65 B | -0.5632 | -5.59 | 20.11 M | 191.23 M |
| SBUX | Starbucks Corporation | 9.1614 | 125.29 B | -0.3064 | -3.24 | 24.56 M | 225.02 M |
| ADP | Automatic Data Processing, Inc. | 24.077 | 120.94 B | -0.5731 | -2.32 | 4.46 M | 107.47 M |
| BKNG | Booking Holdings Inc | 8.0182 | 119.15 B | -0.1508 | -1.85 | 20.94 M | 167.9 M |
| WDC | Western Digital Cp | 24.486 | 117.28 B | -2.7346 | -10.05 | 14.54 M | 356.06 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.8996 | 116.04 B | -0.4074 | -2.01 | 1.75 M | 34.89 M |
| MAR | Marriot International | 22.1778 | 110.52 B | -0.5494 | -2.42 | 3.32 M | 73.71 M |
| EQIX | Equinix Inc | 73.1884 | 105.73 B | -3.2152 | -4.21 | 1.26 M | 92.16 M |
| REGN | Regeneron Pharmaceuticals | 25.7957 | 99.25 B | -0.1689 | -0.65 | 700.7 K | 18.08 M |
| CSX | CSX Corp | 3.7041 | 96.14 B | -0.1041 | -2.73 | 79.91 M | 295.99 M |
| ADBE | Adobe Systems Inc | 34.38 | 92.47 B | -1.44 | -4.02 | 7.72 M | 265.46 M |
| INTU | Intuit Inc | 26.5661 | 91.57 B | -0.6531 | -2.4 | 2.6 M | 69 M |
| CDNS | Cadence Design Systems, Inc. | 5.97 | 90.34 B | -0.15 | -2.45 | 3.34 M | 19.94 M |
| CTAS | Cintas Corp | 5.0563 | 90.24 B | -0.1041 | -2.02 | 8.36 M | 42.26 M |
| MNST | Monster Beverage Cp | 3.3025 | 88.94 B | -0.075 | -2.22 | 7.23 M | 23.89 M |
| CMCSA | Comcast Corporation | 5.1511 | 88.85 B | -0.0488 | -0.94 | 60.46 M | 311.44 M |
| SNPS | Synopsys Inc | 21.89 | 88.56 B | -0.33 | -1.49 | 2.36 M | 51.73 M |
| MDLZ | Mondelez Intl Inc | 18.8765 | 84.43 B | -0.2506 | -1.31 | 28.02 M | 529 M |
| NTES | Netease Inc ADR | 5.1991 | 78.2 B | -0.3508 | -6.32 | 9.93 M | 51.64 M |
| ROST | Ross Stores Inc | 9.3055 | 77.39 B | -0.1273 | -1.35 | 9.14 M | 85.08 M |
| MELI | MercadoLibre Inc | 39.5932 | 76.65 B | -0.4942 | -1.23 | 774.72 K | 30.67 M |
| HON | Honeywell International Inc. Common Stock | 25.1696 | 72.15 B | -0.5364 | -2.09 | 7.71 M | 193.94 M |
| MPWR | Monolithic Power Sys | 18.3101 | 72.11 B | -0.4871 | -2.59 | 603.9 K | 11.06 M |
| AEP | American Electric Power Company | 18.9714 | 70.36 B | -0.3696 | -1.91 | 4.21 M | 79.8 M |
| KMB | Kimberly-Clark Corp | 39.0219 | 66.8 B | -0.5702 | -1.44 | 4.37 M | 170.49 M |
| FAST | Fastenal Company | 3.5263 | 63.66 B | -0.0796 | -2.21 | 9.55 M | 33.66 M |
| NDAQ | Nasdaq Inc | 4.8084 | 61.31 B | -0.1651 | -3.32 | 11.66 M | 56.07 M |
| PCAR | Paccar Inc | 13.8068 | 56.93 B | -0.3551 | -2.51 | 4.67 M | 64.54 M |
| GRMN | Garmin Ltd | 19.4952 | 56.64 B | -0.4317 | -2.17 | 2.04 M | 39.72 M |
| IDXX | Idexx Laboratories | 28.595 | 55.35 B | -0.585 | -2 | 500.83 K | 14.32 M |
| ADSK | Autodesk Inc | 25.10 | 54.34 B | -0.59 | -2.3 | 4.55 M | 114.31 M |
| EBAY | Ebay Inc | 8.8026 | 53.86 B | -0.2054 | -2.28 | 57.42 M | 505.47 M |
| XEL | XCEL Energy Inc | 11.9503 | 52.06 B | -0.3039 | -2.48 | 3.35 M | 40.01 M |
| MSTR | Strategy | 9.701 | 51.79 B | -0.244 | -2.45 | 880.84 K | 8.55 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.1981 | 49.07 B | -1.1834 | -5.06 | 7.31 M | 162.35 M |
| ROP | Roper Industries | 46.5047 | 47.31 B | -1.0464 | -2.2 | 761.2 K | 35.4 M |
| EXC | Exelon Corp | 17.5273 | 47.2 B | -0.5415 | -3 | 9.88 M | 173.13 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.4914 | 47.17 B | -0.3377 | -1.7 | 339 K | 6.61 M |
| COHR | Coherent Inc | 13.3264 | 46.19 B | -0.113 | -0.84 | 286.4 K | 3.82 M |
| TTWO | Take-Two Interactive Software | 9.29 | 43.25 B | -0.08 | -0.85 | 2.73 M | 25.36 M |
| TER | Teradyne Inc | 8.9803 | 41.49 B | -0.6165 | -6.42 | 6.84 M | 61.39 M |
| PAYX | Paychex Inc | 17.2558 | 41.07 B | -0.3435 | -1.95 | 3.66 M | 63.13 M |
| VOD | Vodafone Grp Plc ADR | 9.0417 | 36.24 B | -0.2014 | -2.18 | 5.1 M | 46.12 M |
| NTAP | Netapp Inc | 22.5955 | 35.97 B | -0.7341 | -3.15 | 9.25 M | 208.93 M |
| ACGL | Arch Capital Grp Ltd | 7.5702 | 35.54 B | -0.112 | -1.46 | 4.79 M | 36.23 M |
| ODFL | Old Dominion Freight Line Inc | 3.7634 | 35.13 B | -0.0454 | -1.19 | 3.17 M | 11.91 M |
| FISV | Fiserv Inc | 10.9622 | 34 B | -0.2154 | -1.93 | 6.26 M | 68.58 M |
| STLD | Steel Dynamics Inc | 11.3567 | 33.99 B | -0.2077 | -1.8 | 8.26 M | 93.77 M |
| MCHP | Microchip Technology | 8.5623 | 33.74 B | -0.3332 | -3.75 | 8.88 M | 76.02 M |
| NTRS | Northern Trust Corp | 34.4402 | 32.37 B | -0.9524 | -2.69 | 3.16 M | 108.74 M |
| ILMN | Illumina Inc | 35.5058 | 32.2 B | -1.0117 | -2.77 | 2.63 M | 93.53 M |
| EXPE | Expedia Group Inc | 28.7301 | 30.82 B | -0.607 | -2.07 | 2.8 M | 80.32 M |
| WTW | Weight Watchers International, Inc | 52.0127 | 30.82 B | -0.9256 | -1.75 | 344.24 K | 17.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5651 | 30.78 B | -0.068 | -0.79 | 2.59 M | 22.2 M |
| FLEX | Flextronics Intl Ltd | 4.9607 | 29.17 B | -0.2109 | -4.08 | 7.34 M | 36.4 M |
| CINF | Cincinnati Financial | 15.3533 | 29.13 B | -0.3212 | -2.05 | 1.28 M | 19.7 M |
| CTSH | Cognizant Tech Sol | 19.9215 | 28.8 B | -0.7189 | -3.48 | 11.09 M | 221.01 M |
| ON | On Semiconductor | 7.67 | 28.66 B | -0.42 | -5.19 | 13.02 M | 99.84 M |
| VRSN | Verisign Inc | 19.5749 | 28.17 B | -0.5787 | -2.87 | 4.47 M | 87.44 M |
| TCOM | Trip.com Group Ltd ADR | 15.853 | 27.46 B | -0.5373 | -3.28 | 6.18 M | 97.97 M |
| BIDU | Baidu Inc ADR | 41.69 | 27.15 B | -2.307 | -5.24 | 23.88 M | 995.47 M |
| DLTR | Dollar Tree Inc | 16.0733 | 26.81 B | -0.3634 | -2.21 | 3.03 M | 48.66 M |
| INSM | Insmed Inc | 8.40 | 26.49 B | -0.199 | -2.31 | 452.11 K | 3.8 M |
| CASY | Casey's General Stor | 26.944 | 26.39 B | -0.1821 | -0.67 | 296.49 K | 7.99 M |
| FCNCA | First Citizens Bancs | 161.7045 | 25.73 B | -1.1256 | -0.69 | 5.2 K | 840.86 K |
| AXON | Axon Enterprise Inc | 5.74 | 25.69 B | -0.14 | -2.38 | 1.24 M | 7.1 M |
| EXPD | Expeditors Intl | 28.183 | 25.12 B | -0.6357 | -2.21 | 3.29 M | 92.8 M |
| PFG | Principal Financial Group Inc | 13.6136 | 24.36 B | -0.2741 | -1.97 | 5.75 M | 78.3 M |
| VTRS | Viatris Inc | 14.4105 | 24.19 B | -0.1296 | -0.89 | 5.6 M | 80.67 M |
| TROW | T Rowe Price Group | 29.2411 | 23.61 B | -0.7391 | -2.47 | 1.83 M | 53.41 M |
| ENTG | Entegris Inc | 3.983 | 23.56 B | -0.5362 | -11.86 | 3.2 M | 12.73 M |
| PTC | Ptc Inc | 15.93 | 21.31 B | -0.41 | -2.51 | 891.18 K | 14.2 M |
| JBHT | J B Hunt Transport | 27.4281 | 21.22 B | -0.5872 | -2.1 | 1.03 M | 28.32 M |
| SWKS | Skyworks Solutions | 10.9046 | 20.61 B | -0.5448 | -4.76 | 10.51 M | 114.63 M |
| EVRG | Evergy Inc | 11.4201 | 20.37 B | -0.2595 | -2.22 | 802.1 K | 9.16 M |
| WWD | Woodward Inc | 23.7295 | 19.99 B | -0.3656 | -1.52 | 438.29 K | 10.4 M |
| SBAC | SBA Communications | 31.6508 | 19.84 B | -1.4954 | -4.51 | 1.69 M | 53.58 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7038 | 2.14 T | -0.3322 | -4.72 | 21.02 M | 140.9 M |
| LLY | Eli Lilly and Company | 23.2545 | 1.28 T | -0.3863 | -1.63 | 7.25 M | 168.54 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 105000.00 | 1.26 T | -3850.00 | -3.54 | 3.44 K | 361.62 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 70.10 | 1.26 T | -2.62 | -3.6 | 8.78 M | 615.7 M |
| JPM | JP Morgan Chase & Company | 25.9761 | 911.91 B | -0.9154 | -3.4 | 106.63 M | 2.77 B |
| V | Visa Inc | 18.4012 | 795.36 B | -0.3826 | -2.04 | 29.78 M | 548.03 M |
| XOM | Exxon Mobil Corporation | 39.1656 | 680.05 B | -0.3555 | -0.9 | 39.09 M | 1.53 B |
| JNJ | Johnson & Johnson | 39.2854 | 675.03 B | -0.4787 | -1.2 | 14.02 M | 550.67 M |
| MA | Mastercard Inc | 23.1335 | 575.61 B | -0.6155 | -2.59 | 13.25 M | 306.53 M |
| CVX | Chevron Corp | 38.9323 | 416.11 B | -0.8612 | -2.16 | 13.82 M | 538.24 M |
| ORCL | Oracle Corporation | 19.8994 | 400.25 B | -0.5603 | -2.74 | 33.68 M | 670.24 M |
| MRK | Merck & Company | 21.489 | 362.83 B | -0.669 | -3.02 | 18.3 M | 393.29 M |
| HD | Home Depot | 18.7912 | 350.5 B | -0.5152 | -2.67 | 16.7 M | 313.75 M |
| BAC | Bank of America Corporation | 11.4898 | 349.63 B | -0.4395 | -3.68 | 369.62 M | 4.25 B |
| HSBC | HSBC Holdings Plc ADR | 23.4818 | 308.46 B | -0.5263 | -2.19 | 3.82 M | 89.74 M |
| PM | Philip Morris International Inc | 21.9442 | 306.03 B | -0.4313 | -1.93 | 8.72 M | 191.29 M |
| MS | Morgan Stanley | 19.4509 | 298.3 B | -1.0775 | -5.25 | 46.71 M | 908.62 M |
| RY | Royal Bank of Canada | 26.6825 | 281.79 B | -0.8956 | -3.25 | 1.51 M | 40.19 M |
| SHEL | Royal Dutch Shell Plc ADR | 57.59 | 277.29 B | -1.55 | -2.62 | 1.49 M | 85.82 M |
| CAT | Caterpillar Inc | 36.4918 | 275.29 B | -1.7489 | -4.57 | 14.76 M | 538.73 M |
| RTX | Raytheon Technologies | 29.9305 | 271.63 B | -0.455 | -1.5 | 9.24 M | 276.51 M |
| SAP | SAP Ag ADR | 34.3652 | 270.2 B | -0.5016 | -1.44 | 2.61 M | 89.59 M |
| GS | Goldman Sachs Group | 115.7196 | 267.32 B | -5.0682 | -4.2 | 30.18 M | 3.49 B |
| TMO | Thermo Fisher Scientific Inc | 44.5038 | 265.92 B | -0.6906 | -1.53 | 3.9 M | 173.76 M |
| BML-PG | Bank of America Corporation | 7.6332 | 260.57 B | -0.1633 | -2.09 | 50.06 K | 382.13 K |
| WFC | Wells Fargo & Company | 17.7967 | 257.56 B | -0.4831 | -2.64 | 69.51 M | 1.24 B |
| BML-PH | Bank of America Corporation | 7.4525 | 256.72 B | -0.1187 | -1.57 | 76.33 K | 568.84 K |
| TM | Toyota Motor Corp Ltd | 60.8322 | 250.88 B | -1.5523 | -2.49 | 528.51 K | 32.15 M |
| BAC-PL | Bank of America Corporation | 323.8025 | 244.64 B | -5.497 | -1.67 | 3.4 K | 1.1 M |
| BML-PL | Bank of America Corporation | 7.5592 | 237.31 B | -0.2247 | -2.89 | 62.85 K | 475.13 K |
| IBM | International Business Machines | 68.6661 | 234.6 B | -1.915 | -2.71 | 10.55 M | 724.61 M |
| BML-PJ | Bank of America Corporation | 8.2694 | 228.74 B | -0.1182 | -1.41 | 13.15 K | 108.74 K |
| BAC-PE | Bank of America Corporation | 7.8396 | 228.17 B | -0.0432 | -0.55 | 55.11 K | 432.06 K |
| AXP | American Express Company | 30.6702 | 216.66 B | -2.8374 | -8.47 | 26.17 M | 802.66 M |
| BHP | BHP Billiton Ltd ADR | 26.8943 | 208.55 B | -0.5547 | -2.02 | 6.55 M | 176.23 M |
| DIS | Walt Disney Company | 25.5127 | 206.6 B | -0.5361 | -2.06 | 14.46 M | 368.9 M |
| C | Citigroup Inc | 23.8771 | 205.59 B | -0.1469 | -0.61 | 65.47 M | 1.56 B |
| TD | Toronto Dominion Bank | 14.8895 | 202.95 B | -0.1989 | -1.32 | 2.6 M | 38.75 M |
| APH | Amphenol Corp | 4.4389 | 195.84 B | -0.2146 | -4.61 | 15.75 M | 69.93 M |
| TTE | Totalenergies Se ADR | 14.8852 | 193.12 B | -0.2896 | -1.91 | 1.92 M | 28.58 M |
| BLK | Blackrock Inc | 147.9737 | 189.37 B | -3.4462 | -2.28 | 282.76 K | 41.84 M |
| ABT | Abbott Laboratories | 18.3575 | 189.28 B | -0.3537 | -1.89 | 14.6 M | 268 M |
| WFC-PL | Wells Fargo & Company | 415.5815 | 188 B | -3.0202 | -0.72 | 1.62 K | 673.24 K |
| DE | Deere & Company | 38.924 | 186.51 B | -1.7839 | -4.38 | 6.21 M | 241.56 M |
| WELL | Welltower Inc | 21.5281 | 181.46 B | -0.4833 | -2.2 | 1.93 M | 41.65 M |
| NVO | Novo Nordisk A/S ADR | 10.2898 | 181.18 B | -0.0703 | -0.68 | 153.02 K | 1.57 M |
| NEE | Nextera Energy | 8.1291 | 180.35 B | -0.1503 | -1.82 | 14.23 M | 115.67 M |
| SAN | Banco Santander ADR | 5.6137 | 179.94 B | -0.0862 | -1.51 | 4.3 M | 24.13 M |
| UNP | Union Pacific Corp | 22.5128 | 179.48 B | -0.5641 | -2.44 | 11.65 M | 262.37 M |
| CRM | Salesforce.com Inc | 15.9015 | 179.42 B | -0.5766 | -3.5 | 8.79 M | 139.76 M |
| PFE | Pfizer Inc | 9.0657 | 167.86 B | -0.134 | -1.46 | 65.03 M | 589.59 M |
| COP | ConocoPhillips | 22.0656 | 165.62 B | -0.7152 | -3.14 | 17.65 M | 389.49 M |
| DHR | Danaher Corp | 14.713 | 165.42 B | -0.2524 | -1.69 | 5.65 M | 83.19 M |
| SCHW | The Charles Schwab Corp | 15.2501 | 160.45 B | -0.2674 | -1.72 | 26.8 M | 408.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1782 | 155.24 B | -0.0492 | -1.52 | 1.67 M | 5.31 M |
| SONY | Sony Group Corp ADR | 5.6836 | 154.7 B | -0.03 | -0.53 | 8.13 M | 46.2 M |
| BX | Blackstone Inc | 5.4976 | 151.73 B | -0.2934 | -5.07 | 5.48 M | 30.1 M |
| T | American Telephone and Telegraph Inc. | 7.1131 | 149.95 B | -0.0784 | -1.09 | 38.38 M | 273.02 M |
| ACN | Accenture Plc | 30.9261 | 149.85 B | -0.6672 | -2.11 | 4.9 M | 151.64 M |
| SCCO | Southern Copper Corp | 15.037 | 147.29 B | -0.4613 | -2.98 | 8.38 M | 126 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.5184 | 144.15 B | -0.0975 | -1.47 | 1.4 M | 9.13 M |
| UL | Unilever Plc ADR | 20.5527 | 141.65 B | -0.3124 | -1.5 | 880.19 K | 18.09 M |
| CB | Chubb Ltd | 30.2248 | 141.5 B | -0.3281 | -1.07 | 3.63 M | 109.72 M |
| LMT | Lockheed Martin Corp | 45.7542 | 140.92 B | -0.8476 | -1.82 | 2.07 M | 94.81 M |
| ETN | Eaton Corp | 21.347 | 140.1 B | -0.2786 | -1.29 | 3.77 M | 80.5 M |
| BA | Boeing Company | 45.0165 | 138.31 B | -1.1143 | -2.42 | 4.74 M | 213.53 M |
| RIO | Rio Tinto Plc ADR | 19.4736 | 138.2 B | -0.5829 | -2.91 | 6.47 M | 125.97 M |
| PGR | Progressive Corp | 9.7205 | 135.3 B | -0.2763 | -2.76 | 4.9 M | 47.63 M |
| HDB | Hdfc Bank Ltd ADR | 4.8638 | 133.85 B | -0.1759 | -3.49 | 6.4 M | 31.12 M |
| BTI | British American Tobacco Industries ADR | 12.6499 | 131.17 B | -0.2484 | -1.93 | 286.6 K | 3.63 M |
| MDT | Medtronic Inc | 29.0092 | 129.97 B | -0.5292 | -1.79 | 6.43 M | 186.39 M |
| LOW | Lowe's Companies | 16.6462 | 129.94 B | -0.4327 | -2.53 | 12.24 M | 203.7 M |
| MO | Altria Group | 8.0564 | 128.73 B | -0.0736 | -0.91 | 13.66 M | 110.01 M |
| BMY | Bristol-Myers Squibb Company | 13.96 | 128.59 B | -0.1986 | -1.4 | 15.95 M | 222.6 M |
| PLD | Prologis Inc | 14.2734 | 126.42 B | -0.3436 | -2.35 | 2.07 M | 29.54 M |
| MCK | Mckesson Corp | 53.4402 | 124.67 B | -0.6705 | -1.24 | 1.68 M | 89.96 M |
| PH | Parker-Hannifin Corp | 43.7744 | 122.69 B | -1.4434 | -3.19 | 1.46 M | 64.04 M |
| SYK | Stryker Corp | 44.107 | 121.36 B | -0.5631 | -1.26 | 2.59 M | 114.19 M |
| BMO | Bank of Montreal | 24.2669 | 120.84 B | -0.369 | -1.5 | 523.8 K | 12.71 M |
| COF | Capital One Financial Corp | 29.1768 | 118.57 B | -4.0193 | -12.11 | 22.02 M | 642.44 M |
| BP | BP Plc ADR | 24.1618 | 116.57 B | -0.7098 | -2.85 | 7.3 M | 176.31 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.2752 | 114.84 B | -0.132 | -1.27 | 24.42 M | 250.92 M |
| BNS | Bank of Nova Scotia | 19.5014 | 113.74 B | -0.1479 | -0.75 | 810.4 K | 15.8 M |
| SO | Southern Company | 16.034 | 109.25 B | -0.3006 | -1.84 | 5.91 M | 94.76 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.6951 | 107.49 B | -0.1381 | -0.73 | 10.8 M | 201.94 M |
| ENB | Enbridge Inc | 9.8211 | 106.78 B | -0.252 | -2.5 | 625.8 K | 6.15 M |
| CM | Canadian Imperial Bank of Commerce | 12.2235 | 105.81 B | -0.2846 | -2.28 | 601.2 K | 7.35 M |
| GLW | Corning Inc | 12.5724 | 103.76 B | -0.7112 | -5.35 | 16.47 M | 207.07 M |
| VLO | Valero Energy Corp | 10.3837 | 101.43 B | -0.4113 | -3.81 | 15.37 M | 159.56 M |
| GSK | Glaxosmithkline Plc ADR | 18.0049 | 101.43 B | -0.3401 | -1.85 | 1.21 M | 21.86 M |
| ICE | Intercontinental Exchange | 17.0942 | 100.92 B | -0.5803 | -3.28 | 10.39 M | 177.55 M |
| CNQ | Canadian Natural Resources | 8.8477 | 100.79 B | -0.2628 | -2.88 | 9.74 M | 86.22 M |
| DUK | Duke Energy Corp | 24.5321 | 100.4 B | -0.1927 | -0.78 | 3.93 M | 96.34 M |
| GD | General Dynamics Corp | 46.0295 | 99.23 B | -0.7692 | -1.64 | 1.87 M | 86 M |
| EQNR | Equinor ASA ADR | 10.3968 | 97.82 B | -0.3141 | -2.93 | 1.74 M | 18.07 M |
| MMM | 3M Company | 41.987 | 97.6 B | -0.6287 | -1.48 | 5.75 M | 241.49 M |
| UPS | United Parcel Service | 33.8329 | 95.75 B | -0.5471 | -1.59 | 5.62 M | 190.25 M |
| WM | Waste Management | 21.8402 | 95.55 B | -0.1595 | -0.73 | 2.83 M | 61.71 M |
| ING | ING Groep N.V. ADR | 5.1435 | 95.09 B | -0.1095 | -2.08 | 4.35 M | 22.36 M |
| USB | U.S. Bancorp | 15.0498 | 94.57 B | -0.2867 | -1.87 | 20.01 M | 301.11 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PGIC | Premium Global Income Split Corp | 53.0819 | -5.6729 | -9.66 | 1.09 K | 58.02 K | |
| ELO | Eloro Resources Ltd | 5.20 | -0.40 | -7.14 | 2.82 K | 14.65 K | |
| SKE | Skeena Resources Ltd | 26.00 | -2.00 | -7.14 | 303 | 7.88 K | |
| OCG | Outcrop Silver & Gold Corp | 6.50 | -0.40 | -5.8 | 16.15 K | 104.97 K | |
| FLNT | Flint Corp | 13.60 | -0.80 | -5.56 | 795 | 10.81 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.6615 | -5.41 | 1.81 K | 20.95 K | |
| TAL | Petrotal Corp | 128.3193 | -7.1686 | -5.29 | 3.77 K | 484.02 K | |
| AGF-B | AGF Management Limited | 5.7124 | -0.297 | -4.94 | 150.82 K | 861.56 K | |
| STC | Sangoma Technologies Corp | 6.79 | -0.35 | -4.9 | 6.57 K | 44.62 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.3832 | -0.17 | -4.78 | 94.93 K | 321.17 K | |
| SVM | Silvercorp Metals Inc | 5.2012 | -0.238 | -4.38 | 897 K | 4.67 M | |
| BU | Burcon Nutrascience Corp | 162.1174 | -7.1134 | -4.2 | 1.69 K | 274.46 K | |
| LNF | Leons Furniture | 5.753 | -0.2511 | -4.18 | 17.49 K | 100.6 K | |
| EDV | Endeavour Mining Corp | 13.7032 | -0.5744 | -4.02 | 25.65 K | 351.49 K | |
| AIF | Altus Group Ltd | 7.8105 | -0.3136 | -3.86 | 23.56 K | 183.98 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3927 | -0.1341 | -3.8 | 1.6 K | 5.43 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.7104 | -0.218 | -3.68 | 10.65 K | 60.84 K | |
| DXT | Dexterra Group Inc | 3.7352 | -0.1401 | -3.62 | 12.42 K | 46.39 K | |
| ELVA | Electrovaya Inc | 4.00 | -0.15 | -3.61 | 18.04 K | 72.16 K | |
| HPS-A | Hammond Power Solutions Inc | 6.294 | -0.2355 | -3.61 | 2.53 K | 15.9 K | |
| CLS | Celestica Inc Sv | 9.63 | -0.36 | -3.6 | 431.6 K | 4.16 M | |
| AG | First Majestic Silver Corp | 3.5226 | -0.1283 | -3.51 | 590.69 K | 2.08 M | |
| POU | Paramount Resources Ltd | 5.968 | -0.2155 | -3.49 | 62.52 K | 373.14 K | |
| WPK | Winpak Ltd | 6.0619 | -0.2093 | -3.34 | 9.28 K | 56.26 K | |
| DPM | Dundee Precious Metals Inc | 3.0682 | -0.1052 | -3.32 | 130.64 K | 400.82 K | |
| BBD-A | Bombardier Inc | 125.75 | -4.25 | -3.27 | 85.73 K | 10.78 M | |
| MARI | Marimaca Copper Corp | 15.00 | -0.50 | -3.23 | 15.57 K | 233.52 K | |
| CG | Centerra Gold Inc | 4.59 | -0.1476 | -3.12 | 1.07 M | 4.91 M | |
| BBD-B | Bombardier Inc Series B | 111.7486 | -3.5617 | -3.09 | 170.98 K | 19.11 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.466 | -0.3297 | -3.05 | 500 | 5.23 K | |
| SNDY | Sunday Lake Gold Corp. | 6.60 | -0.20 | -2.94 | 38.54 K | 254.36 K | |
| USA | Americas Silver Corp | 19.80 | -0.60 | -2.94 | 13.31 K | 263.6 K | |
| GBT | Bmtc Group Inc | 11.8814 | -0.36 | -2.94 | 3.2 K | 38.06 K | |
| IFP | Interfor Corp | 4.1976 | -0.1221 | -2.83 | 38.1 K | 159.93 K | |
| BTE | Baytex Energy Corp | 20.2269 | -0.5734 | -2.76 | 291.67 K | 5.9 M | |
| CAS | Cascades Inc | 5.4205 | -0.1536 | -2.76 | 199.22 K | 1.08 M | |
| LUG | Lundin Gold Inc | 6.1269 | -0.1702 | -2.7 | 1.65 K | 10.11 K | |
| TGO | Terago Inc | 4.39 | -0.11 | -2.44 | 66.3 K | 291.06 K | |
| TECK-B | Teck Resources Limited | 29.0454 | -0.7267 | -2.44 | 5.61 M | 162.87 M | |
| RY | Royal Bank of Canada | 28.2854 | -0.706 | -2.44 | 3.57 M | 100.97 M | |
| BB | Blackberry Ltd | 65.35 | -1.57 | -2.35 | 1.43 M | 93.39 M | |
| CORS | Corus Entertainment Holdings Inc. | 3988.5283 | -95.4702 | -2.34 | 225 | 897.42 K | |
| CJR-B | Corus Entertainment Inc | 7.9714 | -0.1908 | -2.34 | 112.4 K | 895.99 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.7632 | -0.2252 | -2.25 | 6.05 M | 59.04 M | |
| TCL-A | Transcontinental Inc | 5.4031 | -0.1243 | -2.25 | 66.27 K | 358.05 K | |
| VLN | Velan Inc Sv | 11.6894 | -0.2606 | -2.18 | 7.6 K | 88.84 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.1779 | -0.0892 | -2.09 | 4.12 K | 17.23 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.7661 | -0.1641 | -2.07 | 352.78 K | 2.74 M | |
| PD | Precision Drilling Corp | 181.60 | -3.80 | -2.05 | 1.1 M | 198.97 M | |
| SLF | Sun Life Financial Inc | 15.8443 | -0.3198 | -1.98 | 1.52 M | 24.14 M | |
| CGI | CDN General Inv | 8.6831 | -0.1726 | -1.95 | 19.57 K | 169.95 K | |
| PIF | Polaris Infrastructure Inc | 3388.425 | -67.1926 | -1.94 | 39 | 132.15 K | |
| EMA | Emera Incorporated | 11.1827 | -0.2165 | -1.9 | 211.25 K | 2.36 M | |
| ENB | Enbridge Inc | 10.2759 | -0.1917 | -1.83 | 1.64 M | 16.88 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4877 | -0.0835 | -1.83 | 400 | 1.8 K | |
| TRP | TC Energy Corp | 14.523 | -0.27 | -1.83 | 1.43 M | 20.76 M | |
| EDR | Endeavour Silver Corp | 3.4455 | -0.0637 | -1.82 | 247.07 K | 851.29 K | |
| SU | Suncor Energy Inc | 20.9977 | -0.3877 | -1.81 | 4.5 M | 94.41 M | |
| D-UN | Dream Office Real Estate Investment Trust | 23.5597 | -0.4322 | -1.8 | 434.41 K | 10.23 M | |
| LB | Laurentian Bank | 17.5564 | -0.3093 | -1.73 | 82.03 K | 1.44 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4493 | -0.1486 | -1.73 | 5.3 K | 44.78 K | |
| MX | Methanex Corp | 17.3168 | -0.3027 | -1.72 | 413.83 K | 7.17 M | |
| CVE | Cenovus Energy Inc | 16.9154 | -0.2907 | -1.69 | 2.22 M | 37.54 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.83 | -0.15 | -1.67 | 133 K | 1.17 M | |
| POW | Power Corp of Canada Sv | 12.069 | -0.2038 | -1.66 | 522.66 K | 6.31 M | |
| ONEX | Onex Corp | 23.8922 | -0.4031 | -1.66 | 255.8 K | 6.11 M | |
| STLR | Stllr Gold Inc | 3.60 | -0.06 | -1.64 | 97 K | 349.2 K | |
| MFI | Maple Leaf Foods | 6.4462 | -0.1062 | -1.62 | 103.88 K | 669.66 K | |
| CCO | Cameco Corp | 24.6857 | -0.4017 | -1.6 | 1.09 M | 27 M | |
| PSI | Pason Systems Inc | 6.3383 | -0.1028 | -1.6 | 40.01 K | 253.58 K | |
| WSP | WSP Global Inc | 16.156 | -0.261 | -1.59 | 27.46 K | 443.68 K | |
| OGC | Oceanagold Corp | 5.1025 | -0.0823 | -1.59 | 166.9 K | 851.61 K | |
| RUS | Russel Metals | 7.0334 | -0.1132 | -1.58 | 251.4 K | 1.77 M | |
| IMO | Imperial Oil | 28.5741 | -0.4533 | -1.56 | 566.54 K | 16.19 M | |
| MDI | Major Drilling Grp | 8.0962 | -0.1266 | -1.54 | 106.41 K | 861.54 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1309 | -0.1739 | -1.54 | 774 | 8.62 K | |
| CM | Canadian Imperial Bank of Commerce | 14.4251 | -0.2218 | -1.51 | 3.54 M | 51.11 M | |
| DII-B | Dorel Industries Inc | 9.0782 | -0.1377 | -1.49 | 41.72 K | 378.7 K | |
| TCW | Trican Well | 8.7936 | -0.133 | -1.49 | 257.55 K | 2.26 M | |
| OTEX | Open Text Corp | 8.1517 | -0.1228 | -1.48 | 528.8 K | 4.31 M | |
| LGD | Liberty Gold Corp | 18.68 | -0.28 | -1.48 | 107.03 K | 2 M | |
| BDI | Black Diamond Group Ltd | 5.3877 | -0.0803 | -1.47 | 63.56 K | 342.44 K | |
| BHC | Bausch Health Companies Inc | 14.6352 | -0.2176 | -1.47 | 571.91 K | 8.37 M | |
| TFII | Tfi International Inc | 5.5439 | -0.0824 | -1.46 | 47.12 K | 261.25 K | |
| VNP | 5N Plus Inc | 5.42 | -0.08 | -1.45 | 346 K | 1.88 M | |
| GWO | Great-West Lifeco Inc | 11.6754 | -0.1685 | -1.42 | 359.37 K | 4.2 M | |
| GAU | Galiano Gold Inc | 6.31 | -0.09 | -1.41 | 314.1 K | 1.98 M | |
| IGM | Igm Financial Inc | 17.2568 | -0.2448 | -1.4 | 186.22 K | 3.21 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.1894 | -0.058 | -1.37 | 36.2 K | 151.66 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3568 | -0.115 | -1.36 | 10.22 K | 85.43 K | |
| CPX | Capital Power Corp | 8.1786 | -0.1125 | -1.36 | 40.46 K | 330.87 K | |
| MXG | Maxim Power Corp | 3.292 | -0.0452 | -1.35 | 7.4 K | 24.36 K | |
| MFC | Manulife Fin | 9.97 | -0.1368 | -1.35 | 3.66 M | 36.47 M | |
| NA | National Bank of Canada | 14.5472 | -0.1978 | -1.34 | 1.53 M | 22.22 M | |
| WJX | Wajax Corp | 8.3975 | -0.1131 | -1.33 | 53.37 K | 448.16 K | |
| TRI | Thomson Reuters Corp | 21.2829 | -0.285 | -1.32 | 682.22 K | 14.52 M | |
| CTC-A | Canadian Tire Corporation Limited | 36.2435 | -0.4832 | -1.32 | 204.1 K | 7.4 M | |
| BCE-PD | Bce Inc Pref D | 8.6277 | -0.1092 | -1.25 | 1 K | 8.63 K | |
| TOT | Total Energy Services Inc | 5.2624 | -0.0662 | -1.24 | 10.55 K | 55.5 K | |
| WN-PA | George Weston Prf | 9.1769 | -0.1149 | -1.24 | 2.63 K | 24.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 71.20 | 79.59 B | -2.55 | -3.46 | 32.94 K | 2.35 M |
| MBGAF | Mercedes-Benz Group AG | 31.5914 | 43.72 B | -1.0928 | -3.34 | 688.2 K | 21.74 M |
| BRDCY | Bridgestone Corporation | 4.9439 | 31.99 B | -0.0446 | -0.89 | 620 | 3.07 K |
| LUGDF | Lundin Gold Inc | 6.6094 | 16.41 B | -0.1944 | -2.86 | 150 | 991.41 |
| LNWO | Light & Wonder, Inc. | 15.29 | 6.21 B | -0.53 | -3.35 | 730.7 K | 11.17 M |
| HOS | Hornbeck Offshore Services, Inc | 11.52 | 1.71 B | -0.42 | -3.52 | 1.32 M | 15.22 M |
| GAMI | GAMCO Investors Inc | 17.4303 | 536.94 M | -0.2527 | -1.43 | 33.98 K | 592.33 K |
| NTPIF | Nam Tai Property Inc. | 4.99 | 262.33 M | -0.10 | -1.96 | 183.84 K | 917.36 K |
| LCU | Lion Copper Corp. Common Shares | 48.87 | 70.69 M | -5.40 | -9.95 | 11.85 K | 579.01 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.896 | 10.58 M | -0.042 | -0.85 | 1.95 K | 9.55 K |
| ORBT | Orbit International Corporation | 3.1369 | 8.53 M | -0.1448 | -4.41 | 5.8 K | 18.2 K |
| CUBT | Curative Biotechnology Inc | 36.75 | 7.56 M | -8.25 | -18.33 | 588 | 21.61 K |
| ITRO | Itronics Inc | 3.30 | 2.87 M | -0.10 | -2.94 | 13.15 K | 43.4 K |
| ICBU | Imd Companies | 5.00 | 2.86 M | -1.00 | -16.67 | 382 K | 1.91 M |
| ITVI | Interact-TV Inc | 4799.9995 | 2.46 M | -600.0005 | -11.11 | 16 | 76.8 K |
| EARI | Entertainment Arts Research Inc | 93.00 | 1.11 M | -3.00 | -3.13 | 528 | 49.1 K |
| FCGD | First Colombia Gold Corp | 100.00 | 978.13 K | -10.00 | -9.09 | 8 | 800 |
| SEII | Sharing Economy International Inc | 10700.00 | 645.17 K | -400.2002 | -3.61 | 137 | 1.47 M |
| ERHE | ERHC Energy Inc | 43.00 | 287.94 K | -3.00 | -6.52 | 1.76 M | 75.73 M |
| DKAM | Drinks Americas Holdings Ltd | 56.25 | 278.3 K | -18.3751 | -24.62 | 525 | 29.53 K |
| PSRU | Valiant Eagle Inc | 305.00 | 125.23 K | -35.00 | -10.29 | 155 | 47.27 K |
| PJET | Priority Aviation Inc | 250.00 | 98.01 K | -15.00 | -5.66 | 76 | 19 K |
| BOTY | Lingerie Fighting Championships Inc | 14500.00 | 61.6 K | -2200.00 | -13.17 | 44.95 K | 651.8 M |
| VALV | Shengkai Innovations Inc | 15.0202 | 42.98 K | -1.24 | -7.63 | 17.52 K | 263.21 K |
| ERINQ | Erin Energy Corporation | 9.7339 | 21.53 K | -0.2464 | -2.47 | 109.28 K | 1.06 M |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -5.00 | -4.55 | 169 | 17.75 K |
| MIHL | Montague International Holding Ltd | 4.50 | 12.63 K | -0.50 | -10 | 704 | 3.17 K |
| PTOI | Plastic2Oil Inc | 4.75 | 12.47 K | -0.25 | -5 | 80.25 K | 381.17 K |
| CDVIQ | Cal Dive International Inc | 7.37 | 9.86 K | -0.26 | -3.41 | 493.53 K | 3.64 M |
| CBRI | CMTSU Liquidation Inc | 3.42 | 8.16 K | -0.16 | -4.47 | 268.14 K | 917.03 K |
| CGLO | Hash Labs Inc | 29.20 | 7.64 K | -3.60 | -10.98 | 34.2 M | 998.69 M |
| CBKCQ | Christopher & Banks Corporation | 6.3411 | 3.86 K | -0.0465 | -0.73 | 169.89 K | 1.08 M |
| EVKG | Ever-Glory International Group Inc. | 4.47 | 2.92 K | -0.12 | -2.61 | 10.6 K | 47.38 K |
| SIMPQ | Simply Inc | 277.50 | 1.55 K | -3.50 | -1.25 | 244 | 67.71 K |
| TXIC | Tongxin International Ltd | 7.64 | 1.23 K | -0.38 | -4.74 | 109.42 K | 835.95 K |
| CYRNQ | CYRNQ | 77.198 | 799 | -3.202 | -3.98 | 2.5 K | 192.92 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7839 | 785 | -0.0841 | -0.95 | 27.99 K | 245.9 K |
| SPDC | Speed Commerce Inc | 30.88 | 603 | -0.96 | -3.02 | 12.54 K | 387.14 K |
| PRXIQ | Premier Exhibitions Inc | 13.00 | 491 | -0.50 | -3.7 | 9.45 K | 122.81 K |
| CALIQ | China Auto Logistics Inc. | 29.2217 | 484 | -0.8982 | -2.98 | 14.29 K | 417.64 K |
| SYNE | Synthesis Energy Systems Inc | 59.52 | 157 | -1.28 | -2.11 | 1.75 K | 104.28 K |
| CCTL | Coin Citadel | 9.00 | 37 | -1.00 | -10 | 3 | 27 |
| ESNC | EnSync Inc | 6.60 | 1 | -0.15 | -2.22 | 8.1 K | 53.49 K |
| CBGI | The CannaBusiness Group Inc | 280.00 | -120.00 | -30 | 38 K | 10.64 M | |
| BAJFF | Camrova Resources Inc | 14.25 | -0.89 | -5.88 | 4.77 K | 67.94 K | |
| SGRCF | San Gold Corporation | 3.1395 | -0.1805 | -5.44 | 101.2 K | 317.72 K | |
| URBF | Urban Barns Foods Inc | 3520.00 | -200.00 | -5.38 | 61.21 K | 215.47 M | |
| ONCI | On4 Communications Inc | 73912.50 | -1012.50 | -1.35 | 70 | 5.17 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 6.48 M | -20.00 | -7.41 | 36 | 9 K |
| KLE-H | Kingsland Energy Corp | 8.80 | -19.20 | -68.57 | 8 | 70.4 | |
| ATOM | Atomic Minerals Corp | 18.00 | -7.6499 | -29.82 | 33 | 594 | |
| VDO-H | Nevado Resources Corporation | 8.20 | -3.40 | -29.31 | 500 | 4.1 K | |
| MOON | Blue Moon Metals Inc | 14.00 | -4.00 | -22.22 | 11 | 154 | |
| IMR | iMetal Resources Inc | 200.00 | -50.00 | -20 | 4 | 800 | |
| BEW | BeWhere Holdings Inc | 13.1349 | -3.1523 | -19.35 | 5.44 K | 71.48 K | |
| PURO | Platauro Metals Corp. | 36.7279 | -8.3472 | -18.52 | 75 | 2.75 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | -3.75 | -16.67 | 333 | 6.24 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -1.6317 | -15.91 | 46.3 K | 399.31 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 16.20 | -2.70 | -14.29 | 10 K | 162 K | |
| VLC | Velocity Minerals Ltd | 7.20 | -0.80 | -10 | 2.36 K | 17.01 K | |
| BMM | Black Mammoth Metals Corporation | 3.60 | -0.40 | -10 | 2.52 K | 9.09 K | |
| REVX | Rev Exploration Corp. | 10.00 | -1.00 | -9.09 | 1.36 K | 13.6 K | |
| CTN | Centurion Minerals Ltd | 350.3993 | -33.5999 | -8.75 | 105 | 36.79 K | |
| SMN | Sun Summit Minerals Corp | 19.80 | -1.80 | -8.33 | 467 | 9.25 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 629 | 14.41 K | |
| VRB | Vanadiumcorp Resource Inc | 19.00 | -1.50 | -7.32 | 5.65 K | 107.41 K | |
| SKP | StrikePoint Gold Inc | 40.00 | -3.00 | -6.98 | 1.77 K | 70.8 K | |
| GBU | Gabriel Resources Ltd | 40.10 | -3.00 | -6.96 | 878.43 K | 35.23 M | |
| WINS | Winshear Gold Corp | 21.4602 | -1.4801 | -6.45 | 1.42 K | 30.47 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 491 K | 176.76 M | |
| GORO | Goldgroup Mining Inc. | 34.20 | -2.28 | -6.25 | 618 | 21.14 K | |
| AUQ | AuQ Gold Mining Inc | 6.40 | -0.40 | -5.88 | 2.49 K | 15.92 K | |
| ABM | Athabasca Minerals Inc | 48.00 | -3.00 | -5.88 | 75.5 K | 3.62 M | |
| BARU | Baru Gold Corp | 35.1521 | -2.0562 | -5.53 | 37.09 K | 1.3 M | |
| SLG | PetroTal Corp | 23.7785 | -1.3284 | -5.29 | 377.17 K | 8.97 M | |
| SIEN | Sienna Resources Inc. | 9.00 | -0.50 | -5.26 | 100.62 K | 905.62 K | |
| DLTA | Delta Resources Limited | 5.40 | -0.30 | -5.26 | 1 K | 5.4 K | |
| ADK | DIAGNOS Inc | 3.80 | -0.20 | -5 | 3.6 K | 13.68 K | |
| NAR | North Arrow Minerals Inc | 19.00 | -1.00 | -5 | 210 | 3.99 K | |
| WPG | West Point Gold Corp. | 10.00 | -0.50 | -4.76 | 3.37 K | 33.7 K | |
| SKEL | Skeleton Coast Uranium Corp. | 240.00 | -12.00 | -4.76 | 12 | 2.88 K | |
| DTWO | D2 Lithium Corp. | 4.00 | -0.20 | -4.76 | 1.25 K | 5 K | |
| LMS | Less Mess Storage Inc. | 8.40 | -0.40 | -4.55 | 1.55 K | 13.02 K | |
| CTA | Centaurus Energy Inc | 105.00 | -5.00 | -4.55 | 140 | 14.7 K | |
| QGR | Q-Gold Resources Ltd | 30.72 | -1.28 | -4 | 214 | 6.57 K | |
| BRON | Bronco Resources Corp. | 10.00 | -0.40 | -3.85 | 75 | 750 | |
| MYID | Killi Ltd | 83.7055 | -3.348 | -3.85 | 83.08 K | 6.95 M | |
| LMG | Lincoln Gold Mining Inc | 270.00 | -10.00 | -3.57 | 41 | 11.07 K | |
| WGO | White Gold Corp | 3.10 | -0.10 | -3.13 | 1 K | 3.1 K | |
| MXL-H | MX Gold Corp | 3.10 | -0.10 | -3.13 | 500 | 1.55 K | |
| VVTM | VVT Med Inc. | 794.3925 | -23.3645 | -2.86 | 55 | 43.69 K | |
| OYL | CGX Energy Inc | 14.40 | -0.40 | -2.7 | 118.3 K | 1.7 M | |
| SA-H | Southern Arc Minerals Inc | 7.70 | -0.20 | -2.53 | 7.28 K | 56.06 K | |
| PWM | Power Metals Corp | 4.68 | -0.12 | -2.5 | 3.33 K | 15.6 K | |
| UCU | Ucore Rare Metals Inc | 4.00 | -0.10 | -2.44 | 355.88 K | 1.42 M | |
| WEC | Winchester Equity Corporation | 9.40 | -0.20 | -2.08 | 4.19 K | 39.39 K | |
| LQWD | LQwD FinTech Corp | 32.90 | -0.70 | -2.08 | 157 | 5.17 K | |
| POND | Pond Technologies Holdings Inc | 7.50 | -0.1389 | -1.82 | 2 K | 15 K | |
| BQE | BQE Water Inc | 139.00 | -2.00 | -1.42 | 30.93 K | 4.3 M | |
| PKT | Parkit Enterprise Inc | 7.20 | -0.10 | -1.37 | 18.99 K | 136.73 K |