Loser Valuations for 3 February 2010 from 00:00:00 until 23:59:59
Loser Valuations for 3 February 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 | 26.6354 | 59.8 B | -0.5016 | -1.85 | 217.9 K | 5.8 M |
| CQP | Cheniere Energy Partners LP | 4.7829 | 29.91 B | -0.0748 | -1.54 | 348.75 K | 1.67 M |
| SEB | Seaboard Corporation | 1250.0914 | 3.59 B | -14.536 | -1.15 | 1.3 K | 1.63 M |
| UEC | Uranium Energy | 3.27 | 3.58 B | -0.03 | -0.91 | 206.08 K | 673.89 K |
| NHC | National Healthcare Corp | 22.3343 | 3.3 B | -0.4551 | -2 | 18.6 K | 415.42 K |
| TGB | Taseko Mines Ltd | 4.54 | 2.64 B | -0.11 | -2.37 | 3.01 M | 13.68 M |
| SVM | Silvercorp Metals Inc | 4.688 | 2.04 B | -0.1623 | -3.35 | 975.21 K | 4.57 M |
| TMP | Tompkinstrustco | 20.9543 | 1.44 B | -0.186 | -0.88 | 40.2 K | 842.36 K |
| USAS | Americas Silver Corp | 18.00 | 1 B | -0.60 | -3.23 | 67 | 1.21 K |
| REPX | Riley Exploration Permian Inc | 40.4439 | 947.46 M | -0.7967 | -1.93 | 443 | 17.92 K |
| JOB | General Employment Enterprises | 6.10 | 725.05 M | -0.40 | -6.15 | 220 | 1.34 K |
| GAU | Galiano Gold Inc | 5.88 | 627.82 M | -0.14 | -2.33 | 104.3 K | 613.28 K |
| GORO | Gold Resource Corp | 7.0479 | 567.93 M | -0.1253 | -1.75 | 100.39 K | 707.5 K |
| CIX | Compx International Inc | 3.8596 | 535.93 M | -0.0663 | -1.69 | 4.35 K | 16.79 K |
| THM | International Tower Hill Mines Ltd | 5.9081 | 413.24 M | -0.1995 | -3.27 | 220.27 K | 1.3 M |
| GTE | Gran Tierra Energy Inc | 48.50 | 346.37 M | -0.50 | -1.02 | 58 K | 2.81 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.6955 | 272.35 M | -0.0414 | -0.72 | 37.3 K | 212.44 K |
| PLX | Protalix Biotherapeutics | 67.60 | 252.19 M | -1.10 | -1.6 | 28.81 K | 1.95 M |
| PLG | Platinum Group Metals Ltd | 197.00 | 136.84 M | -6.00 | -2.96 | 1.62 K | 318.94 K |
| OPHC | Optimumbank Hlds | 185.60 | 114.56 M | -72.00 | -27.95 | 63 | 11.69 K |
| EP | Empire Petroleum Corp | 8.8215 | 102.34 M | -1.3929 | -13.64 | 944 | 8.33 K |
| STXS | Stereotaxis Inc | 38.57 | 90.18 M | -0.3754 | -0.96 | 14.93 K | 575.93 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3201 | 76.24 M | -0.0773 | -1.43 | 14.53 K | 77.28 K |
| APT | Alpha Pro Tech | 3.30 | 63.89 M | -0.05 | -1.49 | 386.44 K | 1.28 M |
| CVU | CPI Aerostructures | 6.10 | 61.35 M | -0.15 | -2.4 | 7.74 K | 47.21 K |
| WYY | Widepoint Corp | 7.20 | 60.29 M | -0.10 | -1.37 | 4.88 K | 35.16 K |
| DIT | Amcon Distributing Company | 43.6053 | 58.48 M | -0.874 | -1.96 | 1.4 K | 61.05 K |
| IBIO | Ibio Inc | 2900.00 | 52.9 M | -100.00 | -3.33 | 2 | 5.8 K |
| WWR | Westwater Resources | 4679.4004 | 51.65 M | -121.2002 | -2.52 | 28 | 131.02 K |
| DXR | Daxor Corp | 9.3067 | 49.74 M | -0.1257 | -1.33 | 3.06 K | 28.44 K |
| FSP | Franklin Street Properties | 5.1444 | 43.73 M | -0.1349 | -2.56 | 347.5 K | 1.79 M |
| COHN | Cohen & CO Inc | 24.1368 | 35.52 M | -0.5925 | -2.4 | 3.38 K | 81.63 K |
| CPHI | China Pharma Holdings | 349.00 | 23.36 M | -10.00 | -2.79 | 593 | 206.96 K |
| CVM | Cel-Sci Corp | 5100.00 | 23.04 M | -75.00 | -1.45 | 135 | 688.5 K |
| MXC | Mexco Energy Corp | 8.1017 | 22.1 M | -0.1308 | -1.59 | 800 | 6.48 K |
| IGC | India Globalization Capital Inc | 13.60 | 20.56 M | -0.10 | -0.73 | 2.33 K | 31.69 K |
| TOVX | Theriva Biologics Inc | 7175.00 | 7.38 M | -525.00 | -6.82 | 32 | 229.6 K |
| INUV | Inuvo Inc | 38.00 | 6.51 M | -2.00 | -5 | 57 | 2.17 K |
| DSS | Document Security Systems | 7332.8428 | 4.5 M | -186.9585 | -2.49 | 12 | 87.99 K |
| PW | Power REIT | 9.7201 | 2.45 M | -0.1414 | -1.43 | 800 | 7.78 K |
| ENSV | Enservco Corpporation | 4.53 | 29.09 K | -0.12 | -2.58 | 288 | 1.3 K |
| IPB | Merrill Lynch & Company | 7.8812 | -0.0466 | -0.59 | 200 | 1.58 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 16.317 | 1.07 B | -0.426 | -2.54 | 39.5 K | 644.52 K |
| KC | Coffee | 133.00 | -2.05 | -1.52 | 14.89 K | 1.98 M | |
| ZL | Soybean Oil | 37.80 | -0.57 | -1.49 | 11.99 K | 453.15 K | |
| ZB | US Treasury Bond Futures | 117.375 | -1.0313 | -0.87 | 264.44 K | 31.04 M | |
| GC | Gold | 1111.40 | -6.00 | -0.54 | 853 | 948.02 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3937.8101 | 5.75 T | -55.3101 | -1.39 | 22.25 M | 87.63 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 8.7971 | 917.92 B | -0.3218 | -3.53 | 25.36 M | 223.11 M |
| AMD | Advanced Micro Devices | 7.81 | 906.8 B | -0.10 | -1.26 | 14.52 M | 113.42 M |
| COST | Costco Wholesale | 41.4032 | 481.95 B | -0.2481 | -0.6 | 5.27 M | 218.16 M |
| AMAT | Applied Materials | 9.4577 | 313.53 B | -0.1771 | -1.84 | 36.17 M | 342.09 M |
| GILD | Gilead Sciences Inc | 16.421 | 210.52 B | -0.3523 | -2.1 | 27.63 M | 453.75 M |
| VZ | Verizon Communications Inc | 11.8422 | 193.14 B | -0.219 | -1.82 | 35.86 M | 424.71 M |
| ISRG | Intuitive Surg Inc | 36.9155 | 158.81 B | -0.3722 | -1 | 4.55 M | 168 M |
| IBKR | Interactive Brokers | 4.0461 | 140.55 B | -0.0324 | -0.79 | 2.26 M | 9.16 M |
| VRTX | Vertex Pharmaceutic | 40.23 | 138.69 B | -0.26 | -0.64 | 1.43 M | 57.42 M |
| ADP | Automatic Data Processing, Inc. | 23.8607 | 120.94 B | -0.2222 | -0.92 | 3.14 M | 74.96 M |
| MAR | Marriot International | 21.4184 | 110.52 B | -0.2342 | -1.08 | 4.03 M | 86.23 M |
| EQIX | Equinix Inc | 70.9562 | 105.73 B | -0.4287 | -0.6 | 737 K | 52.29 M |
| CSX | CSX Corp | 3.6949 | 96.14 B | -0.0394 | -1.06 | 42.61 M | 157.44 M |
| CTAS | Cintas Corp | 5.0683 | 90.24 B | -0.0261 | -0.51 | 2.53 M | 12.81 M |
| CMCSA | Comcast Corporation | 5.1901 | 88.85 B | -0.104 | -1.96 | 62.29 M | 323.3 M |
| ROST | Ross Stores Inc | 9.8086 | 77.39 B | -0.1338 | -1.35 | 12.43 M | 121.92 M |
| HON | Honeywell International Inc. Common Stock | 24.7467 | 72.15 B | -0.1957 | -0.78 | 4.86 M | 120.16 M |
| MPWR | Monolithic Power Sys | 16.9773 | 72.11 B | -1.3927 | -7.58 | 1.88 M | 31.96 M |
| AEP | American Electric Power Company | 18.5858 | 70.36 B | -0.1928 | -1.03 | 5.34 M | 99.27 M |
| PCAR | Paccar Inc | 13.696 | 56.93 B | -0.0955 | -0.69 | 3.66 M | 50.19 M |
| GRMN | Garmin Ltd | 19.291 | 56.64 B | -0.1225 | -0.63 | 1.74 M | 33.54 M |
| XEL | XCEL Energy Inc | 11.9962 | 52.06 B | -0.1433 | -1.18 | 2.21 M | 26.5 M |
| FITB | Fifth Third Bancorp | 7.3874 | 49.16 B | -0.2955 | -3.85 | 28.33 M | 209.3 M |
| EXC | Exelon Corp | 17.1888 | 47.2 B | -0.1617 | -0.93 | 11.17 M | 191.91 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.1433 | 47.17 B | -0.1965 | -0.92 | 410.4 K | 8.68 M |
| COHR | Coherent Inc | 12.4317 | 46.19 B | -0.2166 | -1.71 | 172.2 K | 2.14 M |
| TER | Teradyne Inc | 8.8515 | 41.49 B | -0.1656 | -1.84 | 4.87 M | 43.07 M |
| UAL | United Airlines Holdings Inc | 13.36 | 38.46 B | -0.36 | -2.62 | 9.89 M | 132.12 M |
| BIIB | Biogen Inc | 54.60 | 37.46 B | -0.34 | -0.62 | 2.16 M | 117.7 M |
| VOD | Vodafone Grp Plc ADR | 9.0879 | 36.24 B | -0.0965 | -1.05 | 3.16 M | 28.68 M |
| ERIC | Ericsson ADR | 5.9598 | 34.45 B | -0.0588 | -0.98 | 3.74 M | 22.27 M |
| ESLT | Elbit Systems Ltd | 47.105 | 34 B | -1.6123 | -3.31 | 29.9 K | 1.41 M |
| STLD | Steel Dynamics Inc | 11.0243 | 33.99 B | -0.3047 | -2.69 | 5.76 M | 63.54 M |
| NTRS | Northern Trust Corp | 34.1359 | 32.37 B | -0.3373 | -0.98 | 1.11 M | 38.06 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.8597 | 30.78 B | -0.0517 | -0.58 | 1.24 M | 11 M |
| ULTA | Ulta Beauty Inc | 18.9084 | 28.18 B | -0.3659 | -1.9 | 91.4 K | 1.73 M |
| VRSN | Verisign Inc | 19.5414 | 28.17 B | -0.1006 | -0.51 | 19.27 M | 376.56 M |
| TCOM | Trip.com Group Ltd ADR | 15.848 | 27.46 B | -0.6866 | -4.15 | 9.39 M | 148.82 M |
| INSM | Insmed Inc | 8.30 | 26.49 B | -0.20 | -2.35 | 551.88 K | 4.58 M |
| CASY | Casey's General Stor | 26.2965 | 26.39 B | -0.2261 | -0.85 | 254.19 K | 6.68 M |
| AXON | Axon Enterprise Inc | 5.85 | 25.69 B | -0.12 | -2.01 | 771.6 K | 4.51 M |
| UTHR | United Therapeutic | 59.39 | 25.37 B | -2.07 | -3.37 | 1.08 M | 64.16 M |
| EXPD | Expeditors Intl | 27.6858 | 25.12 B | -0.6765 | -2.39 | 5.83 M | 161.44 M |
| INCY | Incyte Corp | 10.62 | 24.92 B | -0.31 | -2.84 | 1.98 M | 21.07 M |
| PFG | Principal Financial Group Inc | 13.6778 | 24.36 B | -0.3208 | -2.29 | 2.89 M | 39.59 M |
| VTRS | Viatris Inc | 14.5969 | 24.19 B | -0.154 | -1.04 | 7.16 M | 104.48 M |
| TROW | T Rowe Price Group | 29.2758 | 23.61 B | -0.2714 | -0.92 | 1.48 M | 43.21 M |
| ENTG | Entegris Inc | 3.9352 | 23.56 B | -0.0383 | -0.96 | 1.77 M | 6.96 M |
| RGLD | Royal Gold Inc | 35.8997 | 22.72 B | -0.2478 | -0.69 | 435.8 K | 15.65 M |
| EVRG | Evergy Inc | 11.3512 | 20.37 B | -0.1007 | -0.88 | 541.5 K | 6.15 M |
| SBAC | SBA Communications | 30.4215 | 19.84 B | -0.8256 | -2.64 | 1.45 M | 44.07 M |
| LNT | Alliant Energy Corp | 9.075 | 19.09 B | -0.0462 | -0.51 | 1.96 M | 17.81 M |
| EWBC | East West Bancorp | 11.7061 | 17.91 B | -0.2317 | -1.94 | 930.97 K | 10.9 M |
| CHTR | Charter Communications | 29.75 | 17.71 B | -0.75 | -2.46 | 5.2 K | 154.7 K |
| PAA | Plains All American Pipeline LP | 8.5875 | 17.03 B | -0.0759 | -0.88 | 571.2 K | 4.91 M |
| LAMR | Lamar Advertis A | 16.4363 | 16.51 B | -0.4867 | -2.88 | 967.3 K | 15.9 M |
| PAAS | Pan Amer Silver Corp | 17.1401 | 16.22 B | -0.2382 | -1.37 | 714.7 K | 12.25 M |
| APA | Apa Corp | 75.5361 | 15.89 B | -0.9577 | -1.25 | 1.7 M | 128.16 M |
| CHRW | C.H. Robinson Ww | 37.1134 | 15.51 B | -2.6896 | -6.76 | 8.73 M | 323.9 M |
| ZBRA | Zebra Technologies | 26.92 | 15.42 B | -0.19 | -0.7 | 161.91 K | 4.36 M |
| PNFP | Pinnacle Finl Ptnrs | 12.4642 | 15.39 B | -0.9884 | -7.35 | 396.43 K | 4.94 M |
| REG | Regency Centers Corp | 17.9506 | 14.24 B | -0.3412 | -1.87 | 1.1 M | 19.82 M |
| ERIE | Erie Indemnity Company | 24.4614 | 14.23 B | -0.3305 | -1.33 | 45.3 K | 1.11 M |
| LOGI | Logitech Int S.A. | 11.6443 | 14.21 B | -0.1039 | -0.88 | 840.99 K | 9.79 M |
| COKE | Coca Cola Bot Cons | 4.2869 | 14.1 B | -0.0231 | -0.54 | 68.86 K | 295.2 K |
| LULU | Lululemon Athletica | 14.48 | 12.45 B | -0.12 | -0.82 | 852.83 K | 12.35 M |
| TXRH | Texas Roadhouse Inc | 9.3829 | 12.36 B | -0.2296 | -2.39 | 722.54 K | 6.78 M |
| JKHY | Jack Henry & Assoc | 18.3288 | 12.33 B | -0.1216 | -0.66 | 833.2 K | 15.27 M |
| COO | Cooper Companies | 8.7655 | 11.97 B | -0.1343 | -1.51 | 801.6 K | 7.03 M |
| FDS | FactSet Research Systems Inc | 53.4559 | 11.81 B | -0.4755 | -0.88 | 236.37 K | 12.64 M |
| SMTC | Semtech Corp | 15.30 | 11.69 B | -0.15 | -0.97 | 427.35 K | 6.54 M |
| TECH | Bio-Techne Cp | 13.5985 | 11.43 B | -0.3613 | -2.59 | 1.21 M | 16.47 M |
| UHAL | A M E R C O | 3.2093 | 10.99 B | -0.0576 | -1.76 | 253 K | 811.95 K |
| SIRI | Sirius XM Holdings | 6.8324 | 10.86 B | -0.3972 | -5.49 | 12.75 M | 87.12 M |
| NVMI | Nova Ltd | 4.40 | 10.83 B | -0.15 | -3.3 | 194.15 K | 854.24 K |
| WTFC | Wintrust Financial Corp | 26.5585 | 10.46 B | -0.9161 | -3.33 | 241.38 K | 6.41 M |
| UMBF | Ump Financial Corp | 28.4753 | 10.23 B | -0.414 | -1.43 | 193.5 K | 5.51 M |
| SSB | South State Cp | 23.7504 | 10.18 B | -0.1286 | -0.54 | 39.2 K | 931.02 K |
| BPOP | Popular Inc | 14.7604 | 10.06 B | -1.049 | -6.64 | 799.1 K | 11.8 M |
| MDGL | Madrigal Pharmaceuticals Inc | 139.65 | 10.06 B | -11.55 | -7.64 | 18.84 K | 2.63 M |
| HSIC | Henry Schein Inc | 21.6517 | 9.77 B | -0.243 | -1.11 | 1.09 M | 23.69 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9412 | 9.77 B | -0.1384 | -2.72 | 2.7 K | 13.34 K |
| ZION | Zions Bancorp | 13.7118 | 9.71 B | -0.9499 | -6.48 | 10.28 M | 140.96 M |
| TTEK | Tetra Tech Inc | 3.862 | 9.63 B | -0.0563 | -1.44 | 2.73 M | 10.56 M |
| ONB | Old National Bncp | 6.8772 | 9.55 B | -0.2174 | -3.06 | 1.05 M | 7.21 M |
| BRKR | Bruker Corp | 12.186 | 9.51 B | -0.1246 | -1.01 | 296 K | 3.61 M |
| AMKR | Amkor Technology | 5.5421 | 9.44 B | -0.1766 | -3.09 | 2.08 M | 11.53 M |
| AEIS | Advanced Energy | 13.511 | 9.38 B | -0.1667 | -1.22 | 333.4 K | 4.5 M |
| AAL | American Airlines Group | 5.3359 | 9.34 B | -0.2828 | -5.03 | 9.14 M | 48.76 M |
| STRL | Sterling Constructio | 18.58 | 9.27 B | -0.12 | -0.64 | 71.65 K | 1.33 M |
| MORN | Morningstar Inc | 41.6351 | 9.23 B | -0.3013 | -0.72 | 50.9 K | 2.12 M |
| WYNN | Wynn Resorts Ltd | 40.8777 | 8.79 B | -0.3818 | -0.93 | 1.98 M | 80.81 M |
| SANM | Sanmina Corp | 13.87 | 8.54 B | -0.32 | -2.26 | 1.6 M | 22.12 M |
| TTMI | TTM Technologies | 10.15 | 8.29 B | -0.50 | -4.69 | 1.14 M | 11.59 M |
| DSGX | Descartes Sys Group | 5.92 | 8.21 B | -0.03 | -0.5 | 9.38 K | 55.5 K |
| CYTK | Cytokinetics | 17.94 | 8.15 B | -0.72 | -3.86 | 37.88 K | 679.55 K |
| ALKS | Alkermes Plc | 11.09 | 8.05 B | -0.16 | -1.42 | 607.4 K | 6.74 M |
| BOKF | Bok Financial Corp | 30.9305 | 7.94 B | -0.2521 | -0.81 | 121.8 K | 3.77 M |
| CBSH | Commerce Bancshares | 17.5439 | 7.94 B | -0.2035 | -1.15 | 457.23 K | 8.02 M |
| VLY | Valley National Bancorp | 5.3912 | 7.92 B | -0.1327 | -2.4 | 923.44 K | 4.98 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.117 | 1.28 T | -0.203 | -0.87 | 5.49 M | 126.99 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 111700.00 | 1.26 T | -1100.00 | -0.98 | 4.47 K | 499.41 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 74.36 | 1.26 T | -1.15 | -1.52 | 7.2 M | 535.69 M |
| JPM | JP Morgan Chase & Company | 26.7257 | 911.91 B | -0.1725 | -0.64 | 37.38 M | 998.94 M |
| V | Visa Inc | 18.5769 | 795.36 B | -0.109 | -0.58 | 32.2 M | 598.13 M |
| XOM | Exxon Mobil Corporation | 39.4619 | 680.05 B | -0.2133 | -0.54 | 24.02 M | 948.06 M |
| JNJ | Johnson & Johnson | 39.5527 | 675.03 B | -0.2238 | -0.56 | 9.26 M | 366.1 M |
| MA | Mastercard Inc | 22.7449 | 575.61 B | -0.4575 | -1.97 | 17.99 M | 409.23 M |
| CVX | Chevron Corp | 38.212 | 416.11 B | -0.6472 | -1.67 | 14.54 M | 555.61 M |
| MRK | Merck & Company | 21.4061 | 362.83 B | -0.4533 | -2.07 | 18.31 M | 391.85 M |
| UNH | Unitedhealth Group Inc | 25.9969 | 361.04 B | -0.5695 | -2.14 | 8.41 M | 218.64 M |
| GE | General Electric Company | 57.786 | 355.62 B | -0.589 | -1.01 | 14.77 M | 853.43 M |
| HD | Home Depot | 19.2996 | 350.5 B | -0.3796 | -1.93 | 19.44 M | 375.13 M |
| HSBC | HSBC Holdings Plc ADR | 23.859 | 308.46 B | -0.193 | -0.8 | 1.43 M | 34.13 M |
| PM | Philip Morris International Inc | 22.0192 | 306.03 B | -0.2953 | -1.32 | 5 M | 110.14 M |
| MS | Morgan Stanley | 19.5496 | 298.3 B | -0.1192 | -0.61 | 18.5 M | 361.64 M |
| RY | Royal Bank of Canada | 26.9177 | 281.79 B | -0.2618 | -0.96 | 511.5 K | 13.77 M |
| SHEL | Royal Dutch Shell Plc ADR | 56.73 | 277.29 B | -0.53 | -0.93 | 1.13 M | 63.84 M |
| WFC | Wells Fargo & Company | 18.4032 | 257.56 B | -0.3924 | -2.09 | 44.6 M | 820.74 M |
| TM | Toyota Motor Corp Ltd | 50.7038 | 250.88 B | -3.2359 | -6 | 18.58 M | 942.21 M |
| AXP | American Express Company | 30.4636 | 216.66 B | -0.5484 | -1.77 | 10.66 M | 324.67 M |
| BHP | BHP Billiton Ltd ADR | 26.6922 | 208.55 B | -0.5364 | -1.97 | 4.56 M | 121.73 M |
| C | Citigroup Inc | 24.7587 | 205.59 B | -0.2939 | -1.17 | 27.2 M | 673.45 M |
| TD | Toronto Dominion Bank | 15.2364 | 202.95 B | -0.13 | -0.85 | 1.72 M | 26.16 M |
| TTE | Totalenergies Se ADR | 14.5733 | 193.12 B | -0.1485 | -1.01 | 1.25 M | 18.28 M |
| DE | Deere & Company | 38.0577 | 186.51 B | -0.4478 | -1.16 | 2.5 M | 95.04 M |
| WELL | Welltower Inc | 21.2939 | 181.46 B | -0.3089 | -1.43 | 1.62 M | 34.55 M |
| SAN | Banco Santander ADR | 5.3776 | 179.94 B | -0.2958 | -5.21 | 4.9 M | 26.35 M |
| PFE | Pfizer Inc | 8.9872 | 167.86 B | -0.2125 | -2.31 | 120.15 M | 1.08 B |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1093 | 155.24 B | -0.1279 | -3.95 | 667.75 K | 2.08 M |
| SONY | Sony Group Corp ADR | 5.81 | 154.7 B | -0.0782 | -1.33 | 4.92 M | 28.57 M |
| BX | Blackstone Inc | 5.7004 | 151.73 B | -0.0518 | -0.9 | 2.27 M | 12.92 M |
| TJX | TJX Companies | 7.8233 | 150.08 B | -0.0949 | -1.2 | 18.73 M | 146.5 M |
| SCCO | Southern Copper Corp | 14.1853 | 147.29 B | -0.7199 | -4.83 | 8.29 M | 117.57 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.8479 | 144.15 B | -0.2846 | -4.64 | 837.25 K | 4.9 M |
| UL | Unilever Plc ADR | 20.5194 | 141.65 B | -0.2261 | -1.09 | 1.06 M | 21.8 M |
| ETN | Eaton Corp | 20.9873 | 140.1 B | -0.1231 | -0.58 | 2.24 M | 47.03 M |
| RIO | Rio Tinto Plc ADR | 19.3305 | 138.2 B | -0.5302 | -2.67 | 2.98 M | 57.65 M |
| PGR | Progressive Corp | 9.7443 | 135.3 B | -0.093 | -0.95 | 3.18 M | 30.95 M |
| BTI | British American Tobacco Industries ADR | 12.8059 | 131.17 B | -0.0847 | -0.66 | 227.6 K | 2.91 M |
| MDT | Medtronic Inc | 29.4781 | 129.97 B | -0.1809 | -0.61 | 3.64 M | 107.26 M |
| LOW | Lowe's Companies | 16.4969 | 129.94 B | -0.3507 | -2.08 | 38.81 M | 640.33 M |
| MO | Altria Group | 8.085 | 128.73 B | -0.0613 | -0.75 | 11.68 M | 94.46 M |
| BMY | Bristol-Myers Squibb Company | 13.9033 | 128.59 B | -0.1589 | -1.13 | 8.12 M | 112.84 M |
| PLD | Prologis Inc | 14.3819 | 126.42 B | -0.5003 | -3.36 | 1.53 M | 22.05 M |
| PH | Parker-Hannifin Corp | 43.5313 | 122.69 B | -0.6381 | -1.44 | 1.8 M | 78.36 M |
| SYK | Stryker Corp | 42.8827 | 121.36 B | -0.4978 | -1.15 | 1.35 M | 58.05 M |
| BMO | Bank of Montreal | 24.7887 | 120.84 B | -0.2892 | -1.15 | 364.3 K | 9.03 M |
| COF | Capital One Financial Corp | 28.4149 | 118.57 B | -0.6841 | -2.35 | 5.43 M | 154.3 M |
| BP | BP Plc ADR | 23.0345 | 116.57 B | -0.1211 | -0.52 | 8.41 M | 193.74 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.1188 | 114.84 B | -0.1393 | -1.36 | 10.33 M | 104.54 M |
| CVS | CVS Corp | 21.8146 | 114.54 B | -0.6459 | -2.88 | 13.36 M | 291.48 M |
| BNS | Bank of Nova Scotia | 19.8711 | 113.74 B | -0.1386 | -0.69 | 321 K | 6.38 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.1819 | 107.49 B | -0.2665 | -1.44 | 4.71 M | 85.57 M |
| CM | Canadian Imperial Bank of Commerce | 12.3211 | 105.81 B | -0.0895 | -0.72 | 219.6 K | 2.71 M |
| VLO | Valero Energy Corp | 10.8178 | 101.43 B | -0.1828 | -1.66 | 8.91 M | 96.42 M |
| GSK | Glaxosmithkline Plc ADR | 17.1921 | 101.43 B | -0.2518 | -1.44 | 1.6 M | 27.56 M |
| DUK | Duke Energy Corp | 24.6655 | 100.4 B | -0.1779 | -0.72 | 1.57 M | 38.79 M |
| EQNR | Equinor ASA ADR | 10.3789 | 97.82 B | -0.1884 | -1.78 | 1.87 M | 19.45 M |
| ING | ING Groep N.V. ADR | 5.5433 | 95.09 B | -0.0329 | -0.59 | 2.56 M | 14.18 M |
| USB | U.S. Bancorp | 14.9217 | 94.57 B | -0.2501 | -1.65 | 12.35 M | 184.34 M |
| AEM | Agnico-Eagle Mines Ltd | 41.1502 | 94.01 B | -0.3141 | -0.76 | 1.92 M | 79 M |
| ELV | Elevance Health Inc | 50.8884 | 92.79 B | -0.7784 | -1.51 | 3.81 M | 194.09 M |
| PNC | PNC Bank | 33.961 | 92.05 B | -0.5944 | -1.72 | 74.68 M | 2.54 B |
| RCL | Royal Caribbean Cruises Ltd | 22.4987 | 89.65 B | -0.1725 | -0.76 | 3.07 M | 69.17 M |
| FCX | Freeport-Mcmoran Inc | 25.3164 | 89.21 B | -0.7366 | -2.83 | 46.26 M | 1.17 B |
| SPG | Simon Property Group | 34.0033 | 89.12 B | -0.78 | -2.24 | 3.14 M | 106.78 M |
| MCO | Moody's Corp | 23.2187 | 88.79 B | -0.2231 | -0.95 | 2.82 M | 65.59 M |
| AMT | American Tower Corp | 30.9658 | 88.23 B | -0.1737 | -0.56 | 3.05 M | 94.37 M |
| WMB | Williams Companies | 7.9425 | 86.16 B | -0.1101 | -1.37 | 4.65 M | 36.9 M |
| SHW | Sherwin-Williams Company | 17.9333 | 85.95 B | -0.3656 | -2 | 4.61 M | 82.65 M |
| NGG | National Grid Transco Plc ADR | 18.166 | 83.71 B | -0.1969 | -1.07 | 71.17 K | 1.29 M |
| ITW | Illinois Tool Works Inc | 29.6817 | 82.05 B | -0.19 | -0.64 | 3.23 M | 95.96 M |
| TRV | The Travelers Companies Inc | 34.7046 | 81.85 B | -0.3569 | -1.02 | 3.98 M | 138.08 M |
| CP | Canadian Pacific Railway | 8.1486 | 81.54 B | -0.0725 | -0.88 | 1.9 M | 15.51 M |
| EPD | Enterprise Products Partners LP | 5.698 | 80.14 B | -0.0409 | -0.71 | 2.39 M | 13.6 M |
| CI | Cigna Corp | 31.4447 | 79.66 B | -0.4342 | -1.36 | 4.01 M | 126.18 M |
| E | Eni S.P.A. ADR | 17.2281 | 79.58 B | -0.2702 | -1.54 | 308.9 K | 5.32 M |
| SU | Suncor Energy Inc | 18.3578 | 79.4 B | -0.1312 | -0.71 | 11.91 M | 218.7 M |
| CNI | Canadian National Railway | 18.9622 | 76.5 B | -0.1674 | -0.88 | 1.33 M | 25.18 M |
| USB-PH | U.S. Bancorp | 12.0991 | 75.99 B | -0.0881 | -0.72 | 24.27 K | 293.58 K |
| RSG | Republic Services | 18.9468 | 75.96 B | -0.1912 | -1 | 2.03 M | 38.47 M |
| URI | United Rentals | 8.0483 | 71.25 B | -0.1452 | -1.77 | 1.48 M | 11.94 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5069 | 70.29 B | -0.0497 | -0.52 | 117.32 K | 1.12 M |
| APD | Air Products and Chemicals | 55.5163 | 70.19 B | -0.3133 | -0.56 | 1.32 M | 73.43 M |
| DLR | Digital Realty Trust | 25.699 | 69.73 B | -0.1408 | -0.54 | 990.2 K | 25.45 M |
| DB | Deutsche Bank Ag | 37.7904 | 69.2 B | -0.7785 | -2.02 | 956.5 K | 36.15 M |
| MS-PA | Morgan Stanley | 11.0282 | 67.38 B | -0.2062 | -1.84 | 63.16 K | 696.59 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.24 | 66.58 B | -0.1317 | -1.27 | 53.2 K | 544.77 K |
| MET | Metlife Inc | 23.2163 | 64.97 B | -1.0474 | -4.32 | 15.04 M | 349.19 M |
| ALL | Allstate Corp | 20.6986 | 64.88 B | -0.4788 | -2.26 | 4.37 M | 90.51 M |
| CAH | Cardinal Health | 22.356 | 64.25 B | -0.3581 | -1.58 | 3.03 M | 67.84 M |
| TEL | TE Connectivity Ltd | 18.8338 | 63.08 B | -0.1703 | -0.9 | 3.08 M | 58.06 M |
| NWG | Natwest Group Plc ADR | 6.7924 | 62.85 B | -0.2047 | -2.93 | 150.58 K | 1.02 M |
| PSA | Public Storage | 43.8552 | 62.73 B | -0.7308 | -1.64 | 1.06 M | 46.35 M |
| WPM | Wheaton Precious Metals | 12.0354 | 61.58 B | -0.2477 | -2.02 | 5.17 M | 62.26 M |
| EW | Edwards Lifesciences Corp | 7.7033 | 60.84 B | -0.0492 | -0.63 | 4.77 M | 36.74 M |
| TFC | Truist Financial Corp | 15.6364 | 60.24 B | -0.3487 | -2.18 | 7.1 M | 110.99 M |
| DAL | Delta Air Lines Inc | 10.7033 | 60.08 B | -0.4137 | -3.72 | 9.61 M | 102.85 M |
| D | Dominion Resources | 19.0994 | 59.86 B | -0.1776 | -0.92 | 2.04 M | 38.94 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 215 | 6.88 K | |
| ATX | ATEX Resources Inc. | 12.00 | -2.40 | -16.67 | 270 | 3.24 K | |
| ESM | Euro Sun Mining Inc | 5.7217 | -0.7265 | -11.27 | 19.01 K | 108.77 K | |
| FM | First Quantum Minerals Ltd | 14.0293 | -1.2132 | -7.96 | 4.39 M | 61.65 M | |
| MARI | Marimaca Copper Corp | 12.50 | -1.00 | -7.41 | 5.32 K | 66.5 K | |
| LAR | Lithium Argentina Ag | 3.6836 | -0.2415 | -6.15 | 186.5 K | 686.99 K | |
| IMP | Intermap Tech Corp | 19.00 | -1.20 | -5.94 | 2.14 K | 40.66 K | |
| SNDY | Sunday Lake Gold Corp. | 6.40 | -0.40 | -5.88 | 7.54 K | 48.22 K | |
| WRG | Western Energy Services Corp | 1704.00 | -96.00 | -5.33 | 32 | 54.53 K | |
| LUG | Lundin Gold Inc | 6.2971 | -0.3404 | -5.13 | 50 | 314.86 | |
| FLNT | Flint Corp | 14.80 | -0.80 | -5.13 | 138 | 2.04 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 392 | 25.85 K | |
| QEC | Questerre Energy Corp | 3.2689 | -0.1644 | -4.79 | 374.93 K | 1.23 M | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 1.53 K | 36.72 K | |
| S | Sherritt Intl Rv | 5.6234 | -0.2089 | -3.58 | 1.14 M | 6.43 M | |
| ITH | International Tower Hill Mines Ltd | 6.55 | -0.23 | -3.39 | 177.5 K | 1.16 M | |
| VCM | Vecima Networks Inc | 3.961 | -0.1337 | -3.27 | 7.9 K | 31.29 K | |
| III | Imperial Metals Corp | 7.385 | -0.24 | -3.15 | 35.67 K | 263.46 K | |
| PGIC | Premium Global Income Split Corp | 51.2585 | -1.6208 | -3.07 | 67 | 3.43 K | |
| GFP | Greenfirst Forest Products Inc | 9.2593 | -0.2924 | -3.06 | 4.62 K | 42.75 K | |
| JAG | Jaguar Mining Inc | 8714.1914 | -272.0615 | -3.03 | 291.89 K | 2.54 B | |
| CCO | Cameco Corp | 23.8249 | -0.6886 | -2.81 | 1.15 M | 27.33 M | |
| MDI | Major Drilling Grp | 7.7796 | -0.211 | -2.64 | 80.05 K | 622.78 K | |
| PNP | Pinetree Capital Ltd | 372.00 | -10.00 | -2.62 | 969 | 360.47 K | |
| BHC | Bausch Health Companies Inc | 14.5879 | -0.3784 | -2.53 | 443.42 K | 6.47 M | |
| PSI | Pason Systems Inc | 6.1166 | -0.1568 | -2.5 | 58.91 K | 360.3 K | |
| HWX | Headwater Exploration Inc | 3.8245 | -0.0979 | -2.5 | 25.7 K | 98.29 K | |
| SVM | Silvercorp Metals Inc | 4.9803 | -0.1189 | -2.33 | 680.5 K | 3.39 M | |
| IMG | Iamgold Corp | 14.1022 | -0.3262 | -2.26 | 3.24 M | 45.64 M | |
| CAE | Cae Inc | 7.3733 | -0.1685 | -2.23 | 753.39 K | 5.56 M | |
| ELD | Eldorado Gold | 63.1224 | -1.4422 | -2.23 | 3.14 M | 198.04 M | |
| TECK-B | Teck Resources Limited | 27.6145 | -0.6293 | -2.23 | 3.45 M | 95.2 M | |
| RCI-A | Rogers Communications Inc | 18.7531 | -0.4167 | -2.17 | 1.51 K | 28.32 K | |
| AGI | Alamos Gold Inc Cls A | 10.2362 | -0.2148 | -2.06 | 250.02 K | 2.56 M | |
| DSG | Descartes Sys | 6.25 | -0.13 | -2.04 | 563.29 K | 3.52 M | |
| X | TMX Group Ltd | 3.6071 | -0.0748 | -2.03 | 4.17 M | 15.04 M | |
| LUN | Lundin Mining Corp | 3.5574 | -0.0707 | -1.95 | 6.42 M | 22.85 M | |
| TECK-A | Teck Resources Limited | 28.1768 | -0.5582 | -1.94 | 13 K | 366.19 K | |
| EMA | Emera Incorporated | 10.8466 | -0.2144 | -1.94 | 187.58 K | 2.03 M | |
| AGF-B | AGF Management Limited | 5.9948 | -0.1173 | -1.92 | 154.69 K | 927.31 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.4179 | -0.1641 | -1.91 | 299.47 K | 2.52 M | |
| BYD | Boyd Group Services Inc | 4.1553 | -0.0805 | -1.9 | 4.5 K | 18.7 K | |
| GAU | Galiano Gold Inc | 6.20 | -0.12 | -1.9 | 92.3 K | 572.26 K | |
| GSY | Goeasy Ltd | 4.5982 | -0.0878 | -1.87 | 300 | 1.38 K | |
| FTT | Finning Intl | 11.5557 | -0.2182 | -1.85 | 356.35 K | 4.12 M | |
| ATS | Ats Corp | 7.46 | -0.14 | -1.84 | 123.3 K | 919.82 K | |
| TVA-B | TVA Group Inc | 13.0737 | -0.2445 | -1.84 | 2.97 K | 38.8 K | |
| TKO | Taseko Mines Ltd | 4.84 | -0.09 | -1.83 | 1.87 M | 9.06 M | |
| HBM | Hudbay Minerals Inc | 11.4372 | -0.2111 | -1.81 | 554.1 K | 6.34 M | |
| AIM | Aimia Inc | 9.914 | -0.1806 | -1.79 | 628.9 K | 6.23 M | |
| BDT | Bird Construction Inc | 4.5998 | -0.0811 | -1.73 | 41.7 K | 191.81 K | |
| WFG | West Fraser Timber CO Ltd | 13.7348 | -0.231 | -1.65 | 72.2 K | 991.65 K | |
| STN | Stantec Inc | 11.672 | -0.1947 | -1.64 | 109.1 K | 1.27 M | |
| CLS | Celestica Inc Sv | 11.10 | -0.18 | -1.6 | 1.59 M | 17.69 M | |
| PD | Precision Drilling Corp | 175.00 | -2.80 | -1.57 | 875.88 K | 153.28 M | |
| TA | Transalta Corp | 12.5524 | -0.2006 | -1.57 | 388.22 K | 4.87 M | |
| ACO-X | ATCO Ltd | 13.7966 | -0.2129 | -1.52 | 29.08 K | 401.15 K | |
| MFI | Maple Leaf Foods | 6.6705 | -0.1004 | -1.48 | 42.44 K | 283.11 K | |
| ATRL | Atkinsrealis Group Inc | 41.6042 | -0.6132 | -1.45 | 593.98 K | 24.71 M | |
| BDI | Black Diamond Group Ltd | 5.4188 | -0.0776 | -1.41 | 67.61 K | 366.38 K | |
| ALS | Altius Minerals Corp | 7.0342 | -0.1002 | -1.4 | 61.16 K | 430.18 K | |
| WPM | Wheaton Precious Metals Corp | 12.6843 | -0.1798 | -1.4 | 1.49 M | 18.89 M | |
| IMO | Imperial Oil | 28.4425 | -0.4021 | -1.39 | 611.2 K | 17.38 M | |
| ONEX | Onex Corp | 23.5173 | -0.3281 | -1.38 | 148.72 K | 3.5 M | |
| PTM | Platinum Group Metals Ltd | 216.00 | -3.00 | -1.37 | 949 | 204.98 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.1544 | -0.485 | -1.36 | 92.6 K | 3.26 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.6886 | -0.1331 | -1.36 | 2.8 K | 27.13 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.8165 | -0.1207 | -1.35 | 4.86 K | 42.8 K | |
| VNP | 5N Plus Inc | 5.13 | -0.07 | -1.35 | 49.3 K | 252.91 K | |
| LGD | Liberty Gold Corp | 17.72 | -0.24 | -1.34 | 44.8 K | 793.94 K | |
| EDR | Endeavour Silver Corp | 3.3637 | -0.0455 | -1.33 | 167.51 K | 563.46 K | |
| MRE | Martinrea International Inc | 7.2851 | -0.098 | -1.33 | 78.7 K | 573.32 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.6756 | -0.1026 | -1.32 | 296.79 K | 2.28 M | |
| TCL-A | Transcontinental Inc | 5.3037 | -0.0704 | -1.31 | 64.57 K | 342.44 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8064 | -0.1135 | -1.27 | 31.78 K | 279.9 K | |
| FNV | Franco-Nevada Corp | 22.8622 | -0.2807 | -1.21 | 141.7 K | 3.24 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.96 | -0.11 | -1.21 | 165.2 K | 1.48 M | |
| BCE-PE | Bce Inc Pref E | 8.5947 | -0.1047 | -1.2 | 3.44 K | 29.61 K | |
| SSRM | Ssr Mining Inc | 18.187 | -0.2202 | -1.2 | 99.7 K | 1.81 M | |
| SII | Sprott Inc | 24.2251 | -0.2817 | -1.15 | 2.68 K | 64.92 K | |
| CGY | Calian Group Ltd | 9.2978 | -0.1075 | -1.14 | 19.6 K | 182.26 K | |
| RCI-B | Rogers Communications Inc | 18.047 | -0.2075 | -1.14 | 1.25 M | 22.6 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1596 | -0.0933 | -1.13 | 11.53 K | 94.1 K | |
| BNE | Bonterra Energy Corp | 18.8901 | -0.2153 | -1.13 | 44.45 K | 839.74 K | |
| PXT | Parex Resources Inc | 3.1671 | -0.0359 | -1.12 | 103.4 K | 327.47 K | |
| AFN | Ag Growth International Inc | 18.8458 | -0.2121 | -1.11 | 21.8 K | 410.84 K | |
| EDV | Endeavour Mining Corp | 14.9341 | -0.1641 | -1.09 | 17.37 K | 259.41 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2375 | -0.1234 | -1.09 | 219.56 K | 2.47 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.7863 | -0.1492 | -1.07 | 84.58 K | 1.17 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.0914 | -0.0945 | -1.03 | 1.48 K | 13.46 K | |
| CGI | CDN General Inv | 8.6664 | -0.0891 | -1.02 | 14.36 K | 124.41 K | |
| BCE-PC | BCE Inc Pref AC | 7.8107 | -0.0781 | -0.99 | 11.04 K | 86.22 K | |
| CIU-PA | CU Inc Pref A | 8.5918 | -0.0826 | -0.95 | 5.75 K | 49.4 K | |
| POU | Paramount Resources Ltd | 6.1208 | -0.0588 | -0.95 | 178.84 K | 1.09 M | |
| CJR-B | Corus Entertainment Inc | 7.7636 | -0.0721 | -0.92 | 256.1 K | 1.99 M | |
| CORS | Corus Entertainment Holdings Inc. | 3884.572 | -36.0667 | -0.92 | 512 | 1.99 M | |
| CSH-UN | Chartwell Retirement Residences | 3.358 | -0.0303 | -0.89 | 331.19 K | 1.11 M | |
| NPI | Northland Power Inc | 4.423 | -0.0397 | -0.89 | 146.03 K | 645.9 K | |
| WN-PA | George Weston Prf | 9.1194 | -0.0766 | -0.83 | 7 K | 63.84 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6672 | -0.0474 | -0.83 | 22.62 K | 128.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 77.25 | 79.59 B | -1.73 | -2.19 | 4.46 K | 344.15 K |
| LNWO | Light & Wonder, Inc. | 14.19 | 6.21 B | -0.33 | -2.27 | 463.5 K | 6.58 M |
| LCU | Lion Copper Corp. Common Shares | 37.53 | 70.69 M | -1.08 | -2.8 | 4.81 K | 180.56 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.458 | 10.58 M | -0.126 | -2.75 | 5.83 K | 26 K |
| MRNJ | Metatron Inc | 37829.9609 | 1.52 M | -2729.9922 | -6.73 | 1 | 37.83 K |
| NEOM | NeoMedia Technologies Inc | 9.60 | 508.84 K | -0.45 | -4.48 | 6.67 K | 64.05 K |
| ERHE | ERHC Energy Inc | 37.00 | 287.94 K | -0.50 | -1.33 | 1.31 M | 48.6 M |
| DKAM | Drinks Americas Holdings Ltd | 39.375 | 278.3 K | -5.625 | -12.5 | 536 | 21.11 K |
| PJET | Priority Aviation Inc | 205.00 | 98.01 K | -20.00 | -8.89 | 170 | 34.85 K |
| USRM | U.S. Stem Cell Inc | 650.00 | 64.15 K | -10.00 | -1.52 | 2 | 1.3 K |
| WNBD | Winning Brands Corporation | 5.50 | 18.57 K | -0.25 | -4.35 | 14.2 K | 78.09 K |
| XDSL | mPhase Technologies Inc | 130.00 | 16.8 K | -13.50 | -9.41 | 1.31 K | 170.95 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.70 | 14.07 K | -0.04 | -0.84 | 33.13 K | 155.72 K |
| EBWK | Enigma-Bulwark Ltd. | 10.20 | 13.66 K | -0.40 | -3.77 | 868 | 8.85 K |
| CDVIQ | Cal Dive International Inc | 7.22 | 9.86 K | -0.04 | -0.55 | 530.75 K | 3.83 M |
| CBRI | CMTSU Liquidation Inc | 3.39 | 8.16 K | -0.08 | -2.31 | 171.28 K | 580.63 K |
| CBKCQ | Christopher & Banks Corporation | 6.2295 | 3.86 K | -0.1302 | -2.05 | 110.02 K | 685.36 K |
| EVKG | Ever-Glory International Group Inc. | 4.11 | 2.92 K | -0.05 | -1.2 | 38 K | 156.18 K |
| SIMPQ | Simply Inc | 272.50 | 1.55 K | -15.00 | -5.22 | 138 | 37.6 K |
| TXIC | Tongxin International Ltd | 7.32 | 1.23 K | -0.06 | -0.81 | 24.9 K | 182.25 K |
| CYRNQ | CYRNQ | 78.00 | 799 | -0.40 | -0.51 | 2.89 K | 225.65 K |
| SPDC | Speed Commerce Inc | 31.52 | 603 | -0.48 | -1.5 | 5.4 K | 170.18 K |
| PRXIQ | Premier Exhibitions Inc | 12.50 | 491 | -0.10 | -0.79 | 4.82 K | 60.23 K |
| CALIQ | China Auto Logistics Inc. | 26.7005 | 484 | -0.5994 | -2.2 | 8.4 K | 224.26 K |
| YVRLF | Liquid Media Group Ltd. | 38.00 | 482 | -1.00 | -2.56 | 86 | 3.27 K |
| PARD | Poniard Pharmaceuticals Inc | 66.80 | 149 | -6.00 | -8.24 | 102.83 K | 6.87 M |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 341 | 34.1 K | |
| HDYNQ | Hyperdynamics Corporation | 6.16 | -0.32 | -4.94 | 27.92 K | 171.97 K | |
| ONCI | On4 Communications Inc | 71887.50 | -3037.50 | -4.05 | 1.13 K | 81.16 M | |
| NKRSF | Niko Resources Ltd | 91.9889 | -2.6797 | -2.83 | 3.63 K | 334.38 K | |
| URBF | Urban Barns Foods Inc | 3000.00 | -80.00 | -2.6 | 110.84 K | 332.53 M | |
| IZNN | IZON Network Inc | 49.30 | -1.275 | -2.52 | 5 K | 246.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CMO-H | Cliffmont Resources Ltd | 4.00 | -1.00 | -20 | 140 | 560 | |
| NTH | Nord Precious Metals Mining Inc. | 13.1349 | -2.6269 | -16.67 | 29 | 380.91 | |
| NL | Northern Lion Gold Corp | 3.84 | -0.64 | -14.29 | 3.61 K | 13.86 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -10.00 | -14.29 | 65 | 3.9 K | |
| ADD | Arctic Star Exploration Corp | 14.40 | -2.40 | -14.29 | 4.39 K | 63.26 K | |
| IMR | iMetal Resources Inc | 325.00 | -50.00 | -13.33 | 140 | 45.5 K | |
| RYO | Rio Silver Inc | 3.25 | -0.50 | -13.33 | 2 K | 6.5 K | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 2.08 K | 7.28 K | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -0.60 | -12.5 | 262 | 1.1 K | |
| CDA | Canuc Resources Corporation | 21.00 | -3.00 | -12.5 | 12 | 252 | |
| BRON | Bronco Resources Corp. | 10.20 | -1.40 | -12.07 | 127 | 1.3 K | |
| ABM | Athabasca Minerals Inc | 48.00 | -6.00 | -11.11 | 14.6 K | 700.8 K | |
| BTR | Bonterra Resources Inc | 34.00 | -4.00 | -10.53 | 53 | 1.8 K | |
| STRM | Storm Exploration Inc. | 25.9199 | -2.88 | -10 | 20 | 518.4 | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 54 | 303.75 | |
| CMIL | Capella Minerals Limited | 21.00 | -2.10 | -9.09 | 3.89 K | 81.69 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 1.06 K | 23.32 K | |
| PLY | Playfair Mining Ltd | 3.30 | -0.30 | -8.33 | 4.45 K | 14.68 K | |
| TIG | Triumph Gold Corp | 29.00 | -2.00 | -6.45 | 1.25 K | 36.1 K | |
| BKM | Pacific Booker Minerals Inc | 6.55 | -0.45 | -6.43 | 2.88 K | 18.86 K | |
| SGLD | Scorpio Gold Corporation | 8.46 | -0.54 | -6 | 4.44 K | 37.6 K | |
| KCC | Kincora Copper Limited | 72.00 | -4.50 | -5.88 | 4.5 K | 324 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -0.50 | -5.88 | 22.5 K | 180 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 106 | 16.96 K | |
| CTN | Centurion Minerals Ltd | 311.9994 | -19.1999 | -5.8 | 52 | 16.22 K | |
| BSK | Blue Sky Uranium Corp | 70.00 | -4.00 | -5.41 | 6.34 K | 443.52 K | |
| WPG | West Point Gold Corp. | 9.00 | -0.50 | -5.26 | 600 | 5.4 K | |
| MAX | Max Resource Corp | 43.20 | -2.40 | -5.26 | 171 | 7.39 K | |
| EGT | Eguana Technologies Inc | 38.00 | -2.00 | -5 | 645 | 24.51 K | |
| CTH | CoTec Holdings Corp. | 400.00 | -20.00 | -4.76 | 53 | 21.2 K | |
| SKP | StrikePoint Gold Inc | 41.00 | -2.00 | -4.65 | 417 | 17.1 K | |
| PURO | Platauro Metals Corp. | 35.0584 | -1.6695 | -4.55 | 240 | 8.41 K | |
| DEC | Decade Resources Ltd | 5.50 | -0.25 | -4.35 | 780 | 4.29 K | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | -0.75 | -4.11 | 7.35 K | 128.62 K | |
| UCU | Ucore Rare Metals Inc | 3.65 | -0.15 | -3.95 | 543.45 K | 1.98 M | |
| MYID | Killi Ltd | 88.1695 | -3.3485 | -3.66 | 26.74 K | 2.36 M | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -0.50 | -3.03 | 2.41 K | 38.58 K | |
| VVTM | VVT Med Inc. | 771.028 | -23.3645 | -2.94 | 24 | 18.5 K | |
| LMS | Less Mess Storage Inc. | 7.00 | -0.20 | -2.78 | 825 | 5.78 K | |
| POND | Pond Technologies Holdings Inc | 7.3611 | -0.2083 | -2.75 | 2 K | 14.72 K | |
| BARU | Baru Gold Corp | 35.7396 | -0.9791 | -2.67 | 41.35 K | 1.48 M | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.2331 | -2.63 | 13.21 K | 113.96 K | |
| EPO-H | Encanto Potash Corp | 10.50 | -0.25 | -2.33 | 20.37 K | 213.92 K | |
| PE | Pure Energy Minerals Limited | 12.00 | -0.24 | -1.96 | 57.47 K | 689.6 K | |
| EMR | Emgold Mining Corporation | 28.00 | -0.50 | -1.75 | 12.9 K | 361.2 K | |
| IFOS | Itafos Inc | 283.5301 | -4.648 | -1.61 | 1.19 K | 336.27 K | |
| BAV-H | Bravern Ventures Ltd | 19.4996 | -0.30 | -1.52 | 116 | 2.26 K |