Loser Valuations for 19 February 2010 from 00:00:00 until 23:59:59
Loser Valuations for 19 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 15.30 | 11.15 B | -0.15 | -0.97 | 5.1 K | 78.03 K |
| UEC | Uranium Energy | 3.68 | 3.58 B | -0.07 | -1.87 | 367.28 K | 1.35 M |
| NG | Novagold Resources Inc | 5.2797 | 2.65 B | -0.0272 | -0.51 | 2.84 M | 14.98 M |
| NOG | Northern Oil and Gas | 98.9994 | 2.59 B | -2.1856 | -2.16 | 25.49 K | 2.52 M |
| UUUU | Energy Fuels Inc | 10.945 | 1.84 B | -0.555 | -4.83 | 23 | 251.73 |
| REPX | Riley Exploration Permian Inc | 40.3783 | 947.46 M | -2.7275 | -6.33 | 686 | 27.7 K |
| BHB | Bar Harbor Bankshares | 6.9571 | 696.29 M | -0.1088 | -1.54 | 25.65 K | 178.45 K |
| GAU | Galiano Gold Inc | 5.70 | 627.82 M | -0.06 | -1.04 | 67 K | 381.9 K |
| GORO | Gold Resource Corp | 7.424 | 567.93 M | -0.1462 | -1.93 | 54.61 K | 405.42 K |
| THM | International Tower Hill Mines Ltd | 6.3735 | 413.24 M | -0.152 | -2.33 | 170.76 K | 1.09 M |
| VKI | Invesco Advantage Muni Income Trust II | 4.3599 | 380.82 M | -0.0852 | -1.92 | 131.8 K | 574.63 K |
| IDR | Idaho Strategic Resources | 3.08 | 319.85 M | -0.42 | -12 | 557 | 1.72 K |
| USBC | USBC, Inc. | 540.00 | 151.77 M | -60.00 | -10 | 2 | 1.08 K |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 144.64 M | -210.00 | -16.67 | 58 | 60.9 K |
| ESP | Espey Mfg. & Electronics | 8.9414 | 144.45 M | -0.1056 | -1.17 | 1.1 K | 9.84 K |
| SIF | Sifco Industries | 12.1399 | 133.8 M | -0.2573 | -2.08 | 1.3 K | 15.78 K |
| LODE | Comstock Mining Inc | 350.0001 | 127.01 M | -19.9999 | -5.41 | 203 | 71.05 K |
| OPHC | Optimumbank Hlds | 168.016 | 114.56 M | -23.984 | -12.49 | 5 | 840.08 |
| CEV | Eaton Vance California Muni Income Trust | 5.3216 | 76.24 M | -0.0649 | -1.2 | 12.03 K | 64.04 K |
| IOR | Income Opportunity Realty Trust | 5.39 | 74.21 M | -0.61 | -10.17 | 1.2 K | 6.47 K |
| APT | Alpha Pro Tech | 3.48 | 63.89 M | -0.04 | -1.14 | 69.34 K | 241.29 K |
| MXC | Mexco Energy Corp | 8.1405 | 22.1 M | -0.4361 | -5.08 | 600 | 4.88 K |
| REED | Reed's, Inc. | 492.7499 | 21.11 M | -25.9342 | -5 | 541 | 266.58 K |
| PLAG | Planet Green Holdings Corp | 805.00 | 5.33 M | -7.50 | -0.92 | 490 | 394.45 K |
| OPTT | Ocean Power Tech Inc | 1414.00 | 5.15 M | -10.00 | -0.7 | 34 K | 48.07 M |
| GBR | New Concept Energy Inc | 3.459 | 4.21 M | -0.096 | -2.7 | 500 | 1.73 K |
| ITP | IT Tech Packaging Inc | 97.6069 | 978.9 K | -2.1388 | -2.14 | 12.12 K | 1.18 M |
| IPB | Merrill Lynch & Company | 8.2683 | -0.0932 | -1.11 | 4 K | 33.07 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 69.65 | -0.63 | -0.9 | 11.49 K | 800.49 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0427 | 5.17 T | -0.0377 | -0.62 | 415.47 M | 2.51 B |
| MSFT | Microsoft Corporation | 21.5311 | 3.87 T | -0.1489 | -0.69 | 44.46 M | 957.31 M |
| ASML | ASML Holding N.V. ADR | 29.7108 | 591.39 B | -0.271 | -0.9 | 1.58 M | 46.82 M |
| AMAT | Applied Materials | 9.6271 | 313.53 B | -0.1386 | -1.42 | 29.09 M | 280.08 M |
| AZN | Astrazeneca Plc ADR | 22.2861 | 287.66 B | -0.1328 | -0.59 | 900.6 K | 20.07 M |
| LIN | Linde Plc | 56.8141 | 241.73 B | -0.3605 | -0.63 | 2.77 M | 157.11 M |
| GILD | Gilead Sciences Inc | 16.87 | 210.52 B | -0.2107 | -1.23 | 23.38 M | 394.38 M |
| QCOM | Qualcomm Inc | 26.2792 | 188.93 B | -0.146 | -0.55 | 26.64 M | 700.04 M |
| STX | Seagate Technology | 10.5989 | 126.65 B | -0.1137 | -1.06 | 15.07 M | 159.74 M |
| BKNG | Booking Holdings Inc | 9.0537 | 119.15 B | -0.0934 | -1.02 | 35.15 M | 318.26 M |
| WDC | Western Digital Cp | 25.9344 | 117.28 B | -0.1502 | -0.58 | 5.08 M | 131.75 M |
| REGN | Regeneron Pharmaceuticals | 26.1136 | 99.25 B | -0.3675 | -1.39 | 805.7 K | 21.04 M |
| SNPS | Synopsys Inc | 21.35 | 88.56 B | -0.44 | -2.02 | 2.88 M | 61.58 M |
| NTES | Netease Inc ADR | 5.8604 | 78.2 B | -0.059 | -1 | 3.31 M | 19.39 M |
| MPWR | Monolithic Power Sys | 18.1051 | 72.11 B | -0.3674 | -1.99 | 313.5 K | 5.68 M |
| IDXX | Idexx Laboratories | 26.475 | 55.35 B | -0.47 | -1.74 | 746.51 K | 19.76 M |
| KDP | Keurig Dr Pepper Inc | 3.0751 | 52.06 B | -0.0223 | -0.72 | 1.83 M | 5.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6837 | 51.73 B | -0.0375 | -0.66 | 2.75 M | 15.66 M |
| TTWO | Take-Two Interactive Software | 9.50 | 43.25 B | -0.14 | -1.45 | 1.64 M | 15.59 M |
| VOD | Vodafone Grp Plc ADR | 9.2977 | 36.24 B | -0.0545 | -0.58 | 2.34 M | 21.75 M |
| NTAP | Netapp Inc | 22.9699 | 35.97 B | -0.2863 | -1.23 | 10.25 M | 235.54 M |
| ERIC | Ericsson ADR | 5.8893 | 34.45 B | -0.047 | -0.79 | 4.12 M | 24.27 M |
| ESLT | Elbit Systems Ltd | 48.3691 | 34 B | -0.3179 | -0.65 | 9.4 K | 454.67 K |
| EXPE | Expedia Group Inc | 29.8122 | 30.82 B | -0.3432 | -1.14 | 2.25 M | 67.17 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7366 | 30.78 B | -0.0551 | -0.63 | 498.71 K | 4.36 M |
| ULTA | Ulta Beauty Inc | 17.7415 | 28.18 B | -0.4747 | -2.61 | 315.4 K | 5.6 M |
| TCOM | Trip.com Group Ltd ADR | 17.5796 | 27.46 B | -0.2488 | -1.4 | 1.89 M | 33.27 M |
| INSM | Insmed Inc | 10.40 | 26.49 B | -1.00 | -8.77 | 2.32 M | 24.09 M |
| UTHR | United Therapeutic | 54.85 | 25.37 B | -1.16 | -2.07 | 2.34 M | 128.49 M |
| PFG | Principal Financial Group Inc | 13.3161 | 24.36 B | -0.0817 | -0.61 | 2.8 M | 37.3 M |
| FSLR | First Solar Inc | 116.00 | 19.14 B | -10.29 | -8.15 | 5.67 M | 658.12 M |
| JAZZ | Jazz Pharma Plc | 10.02 | 15.93 B | -0.22 | -2.15 | 397.7 K | 3.98 M |
| LOGI | Logitech Int S.A. | 11.0205 | 14.21 B | -0.1386 | -1.24 | 1.51 M | 16.66 M |
| SEIC | Sei Investments Company | 13.93 | 13.07 B | -0.1207 | -0.86 | 1.13 M | 15.7 M |
| HALO | Halozyme Therapeutic | 5.68 | 11.54 B | -0.05 | -0.87 | 195.4 K | 1.11 M |
| BMRN | Biomarin Pharmaceuticals | 20.45 | 11.3 B | -0.12 | -0.58 | 663.38 K | 13.57 M |
| RGEN | Repligen Cp | 3.40 | 11.03 B | -0.09 | -2.58 | 97.92 K | 332.92 K |
| SIRI | Sirius XM Holdings | 8.5802 | 10.86 B | -0.3973 | -4.43 | 12.43 M | 106.64 M |
| VSAT | Viasat Inc | 29.70 | 10.35 B | -0.44 | -1.46 | 164.26 K | 4.88 M |
| LFUS | Littelfuse Inc | 31.9115 | 10.1 B | -0.4002 | -1.24 | 90.42 K | 2.89 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9412 | 9.77 B | -0.0989 | -1.96 | 550 | 2.72 K |
| BRKR | Bruker Corp | 12.8283 | 9.51 B | -0.0863 | -0.67 | 634 K | 8.13 M |
| AEIS | Advanced Energy | 15.119 | 9.38 B | -0.0784 | -0.52 | 456.5 K | 6.9 M |
| STRL | Sterling Constructio | 19.23 | 9.27 B | -0.23 | -1.18 | 39.64 K | 762.32 K |
| SAIA | Saia Inc | 7.5667 | 9.06 B | -0.0466 | -0.61 | 59.09 K | 447.08 K |
| TTMI | TTM Technologies | 8.56 | 8.29 B | -0.12 | -1.38 | 580.81 K | 4.97 M |
| CYTK | Cytokinetics | 18.66 | 8.15 B | -0.24 | -1.27 | 20.05 K | 374.21 K |
| ALKS | Alkermes Plc | 11.70 | 8.05 B | -0.10 | -0.85 | 586.3 K | 6.86 M |
| FCFS | First Cash Fin Svcs | 18.6839 | 7.89 B | -0.2093 | -1.11 | 108 K | 2.02 M |
| VICR | Vicor Cp | 9.2287 | 7.76 B | -0.2322 | -2.45 | 66.85 K | 616.96 K |
| IDCC | Interdigital Inc | 19.7841 | 7.74 B | -0.1884 | -0.94 | 374.5 K | 7.41 M |
| FORM | Formfactor Inc | 16.82 | 7.51 B | -0.23 | -1.35 | 345.95 K | 5.82 M |
| ARWR | Arrowhead Pharma | 5.90 | 6.97 B | -0.05 | -0.84 | 3.52 K | 20.74 K |
| UBSI | United Bkshs Inc | 12.7532 | 6.56 B | -0.1024 | -0.8 | 205.6 K | 2.62 M |
| NICE | Nice Ltd ADR | 28.9792 | 5.41 B | -0.3706 | -1.26 | 195.64 K | 5.67 M |
| OMAB | Grupo Aeroportuario ADR | 5.5891 | 5.39 B | -0.0477 | -0.85 | 20.81 K | 116.31 K |
| POWL | Powell Inds Inc | 21.5949 | 5.32 B | -0.4935 | -2.23 | 54.75 K | 1.18 M |
| MMSI | Merit Medical Sys | 11.528 | 5.28 B | -2.424 | -17.37 | 3.08 M | 35.53 M |
| VEON | Veon Ltd ADR | 253.4203 | 5.26 B | -3.1729 | -1.24 | 50.44 K | 12.78 M |
| NSIT | Insight Enterpr | 13.246 | 4.97 B | -0.134 | -1 | 210.3 K | 2.79 M |
| CVCO | Cavco Inds Inc | 36.29 | 4.96 B | -0.57 | -1.55 | 12.96 K | 470.46 K |
| SLMBP | SLM Cp Srs B Pfd | 21.1225 | 4.74 B | -0.1198 | -0.56 | 1.2 K | 25.35 K |
| IONS | Ionis Pharmaceuticals | 8.97 | 4.71 B | -0.09 | -0.99 | 1.63 M | 14.59 M |
| MAT | Mattel Inc | 15.6339 | 4.59 B | -0.0861 | -0.55 | 6.02 M | 94.14 M |
| TFSL | Tfs Financial Corp | 6.4844 | 4.59 B | -0.0352 | -0.54 | 259.24 K | 1.68 M |
| CAR | Avis Budget Group | 10.6032 | 4.5 B | -0.2185 | -2.02 | 4.21 M | 44.6 M |
| ICUI | I C U Medical Inc | 34.80 | 4.46 B | -0.50 | -1.42 | 76.94 K | 2.68 M |
| MYRG | MYR Group Inc | 14.79 | 4.37 B | -0.39 | -2.57 | 97 K | 1.43 M |
| FELE | Franklin Electric Company | 12.0794 | 4.37 B | -0.1181 | -0.97 | 275.87 K | 3.33 M |
| ITRI | Itron Inc | 66.89 | 4.32 B | -0.40 | -0.59 | 772.12 K | 51.65 M |
| DIOD | Diodes Inc | 20.56 | 4.2 B | -0.17 | -0.82 | 152 K | 3.13 M |
| OLED | Universal Display | 10.317 | 4.08 B | -0.0848 | -0.82 | 129.23 K | 1.33 M |
| PTEN | Patterson-Uti Energy | 11.947 | 3.95 B | -0.1881 | -1.55 | 8.74 M | 104.39 M |
| IEP | Icahn Enterprises | 7.4897 | 3.79 B | -0.1921 | -2.5 | 30.85 K | 231.05 K |
| AGYS | Agilysys Inc | 9.81 | 3.48 B | -0.09 | -0.91 | 54.84 K | 538 K |
| FIZZ | Natl Beverage Cp | 3.1584 | 3.44 B | -0.0832 | -2.57 | 101.26 K | 319.81 K |
| ACLS | Axcelis Tech Inc | 6.52 | 3.43 B | -0.20 | -2.98 | 110.75 K | 722.06 K |
| TOWN | Towne Bank | 7.3222 | 3.34 B | -0.0613 | -0.83 | 41.48 K | 303.72 K |
| BELFB | BEL Fuse Inc Cl B | 16.8345 | 3.33 B | -0.1536 | -0.9 | 20.4 K | 343.42 K |
| HWKN | Hawkins Inc | 7.6193 | 3.16 B | -0.0718 | -0.93 | 70.65 K | 538.29 K |
| CLMT | Calumet Specialty Pr | 11.0153 | 3.15 B | -0.086 | -0.77 | 152.52 K | 1.68 M |
| MGRC | Mcgrath Rentcorp | 15.7603 | 3.14 B | -0.1368 | -0.86 | 45 K | 709.18 K |
| CECO | CECO Environmental Corp. | 3.3285 | 3.13 B | -0.0696 | -2.05 | 8.5 K | 28.29 K |
| SHOO | Steven Maddens Ltd | 7.0407 | 3.12 B | -0.1762 | -2.44 | 1.23 M | 8.63 M |
| HOVNP | Hovnanian Entr Dep A | 3.6626 | 3.05 B | -0.0251 | -0.68 | 5.05 K | 18.5 K |
| VCEL | Vericel Corproation | 31.802 | 3.04 B | -2.796 | -8.08 | 25.09 K | 798.01 K |
| LOPE | Grand Canyon Educati | 20.80 | 3 B | -0.25 | -1.19 | 1.32 M | 27.39 M |
| ATRC | Atricure Inc | 4.62 | 2.93 B | -0.80 | -14.76 | 48.8 K | 225.45 K |
| EEFT | Euronet Worldwide | 18.88 | 2.59 B | -0.18 | -0.94 | 1.06 M | 20.01 M |
| FRME | First Merchants Corp | 3.9213 | 2.57 B | -0.0628 | -1.58 | 79.16 K | 310.41 K |
| PLUS | Eplus Inc | 3.6481 | 2.54 B | -0.0327 | -0.89 | 98.17 K | 358.14 K |
| NEOG | Neogen Cp | 5.7649 | 2.53 B | -0.045 | -0.77 | 172.04 K | 991.79 K |
| VECO | Veeco Instrument | 37.62 | 2.5 B | -0.29 | -0.76 | 906.54 K | 34.1 M |
| PENN | Penn Natl Gaming Inc | 4.7584 | 2.43 B | -0.0252 | -0.53 | 1.45 M | 6.89 M |
| DXPE | Dxp Enterprise | 11.44 | 2.4 B | -0.50 | -4.19 | 43.8 K | 501.07 K |
| ECPG | Encore Capital Group | 17.99 | 2.34 B | -0.12 | -0.66 | 86.23 K | 1.55 M |
| ADUS | Addus Homecare Corp | 8.40 | 2.34 B | -0.05 | -0.59 | 7.7 K | 64.68 K |
| NWBI | Northwest Bancshares | 4.9721 | 2.23 B | -0.046 | -0.92 | 785.25 K | 3.9 M |
| XRAY | Dentsply Sirona Inc | 27.5082 | 1.95 B | -0.309 | -1.11 | 1.27 M | 34.94 M |
| IOSP | Innospec Inc | 8.3425 | 1.93 B | -0.1821 | -2.14 | 100.93 K | 842 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 26.5532 | 911.91 B | -0.2521 | -0.94 | 40.3 M | 1.07 B |
| ORCL | Oracle Corporation | 20.0395 | 400.25 B | -0.1648 | -0.82 | 25.94 M | 519.85 M |
| UNH | Unitedhealth Group Inc | 24.9202 | 361.04 B | -0.5851 | -2.29 | 11.51 M | 286.81 M |
| HSBC | HSBC Holdings Plc ADR | 23.3678 | 308.46 B | -0.1491 | -0.63 | 1.55 M | 36.22 M |
| PM | Philip Morris International Inc | 23.4302 | 306.03 B | -0.1407 | -0.6 | 8.93 M | 209.28 M |
| TTE | Totalenergies Se ADR | 14.4198 | 193.12 B | -0.1237 | -0.85 | 2.99 M | 43.17 M |
| ABT | Abbott Laboratories | 18.3137 | 189.28 B | -0.1988 | -1.07 | 20.12 M | 368.42 M |
| WELL | Welltower Inc | 21.1927 | 181.46 B | -0.2481 | -1.16 | 2.15 M | 45.52 M |
| NVO | Novo Nordisk A/S ADR | 11.481 | 181.18 B | -0.064 | -0.55 | 193.69 K | 2.22 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.0223 | 165.56 B | -0.618 | -1.64 | 457 K | 16.92 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0699 | 155.24 B | -0.0394 | -1.27 | 914.85 K | 2.81 M |
| SONY | Sony Group Corp ADR | 5.7252 | 154.7 B | -0.0466 | -0.81 | 4.1 M | 23.47 M |
| T | American Telephone and Telegraph Inc. | 7.0318 | 149.95 B | -0.0392 | -0.55 | 34.71 M | 244.06 M |
| ACN | Accenture Plc | 29.9656 | 149.85 B | -0.3226 | -1.07 | 5.04 M | 151 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.3839 | 144.15 B | -0.0312 | -0.58 | 909.76 K | 4.9 M |
| RIO | Rio Tinto Plc ADR | 20.0867 | 138.2 B | -0.2345 | -1.15 | 4.12 M | 82.82 M |
| PLD | Prologis Inc | 14.3217 | 126.42 B | -0.0904 | -0.63 | 1.27 M | 18.23 M |
| IBN | Icici Bank Ltd ADR | 5.4831 | 124.73 B | -0.0285 | -0.52 | 6.05 M | 33.15 M |
| BP | BP Plc ADR | 23.0168 | 116.57 B | -0.1865 | -0.8 | 6.05 M | 139.29 M |
| GSK | Glaxosmithkline Plc ADR | 17.1565 | 101.43 B | -0.2601 | -1.49 | 1.42 M | 24.41 M |
| ING | ING Groep N.V. ADR | 5.1161 | 95.09 B | -0.0493 | -0.95 | 2.26 M | 11.55 M |
| AEM | Agnico-Eagle Mines Ltd | 44.6969 | 94.01 B | -1.4784 | -3.2 | 4.78 M | 213.75 M |
| ELV | Elevance Health Inc | 46.4406 | 92.79 B | -0.5083 | -1.08 | 5.99 M | 278.34 M |
| PWR | Quanta Services | 17.6037 | 91.6 B | -0.1182 | -0.67 | 3.55 M | 62.49 M |
| CI | Cigna Corp | 29.6716 | 79.66 B | -0.3166 | -1.06 | 2.73 M | 81 M |
| E | Eni S.P.A. ADR | 16.9103 | 79.58 B | -0.1534 | -0.9 | 490.6 K | 8.3 M |
| CL | Colgate-Palmolive Company | 27.8424 | 77.9 B | -0.235 | -0.84 | 4.86 M | 135.4 M |
| SLB | Schlumberger N.V. | 43.4605 | 75.22 B | -1.2991 | -2.9 | 18.09 M | 786.14 M |
| RELX | Relx Plc ADR | 4.3189 | 69.59 B | -0.0924 | -2.09 | 210.4 K | 908.7 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.8041 | 66.58 B | -0.0681 | -0.69 | 23.7 K | 232.36 K |
| BSX | Boston Scientific Corp | 7.69 | 65.41 B | -0.10 | -1.28 | 12.42 M | 95.52 M |
| BDX | Becton Dickinson and Company | 44.9871 | 58.43 B | -0.2437 | -0.54 | 2.11 M | 94.94 M |
| O | Realty Income Corp | 12.7142 | 56.81 B | -0.0756 | -0.59 | 819.72 K | 10.42 M |
| HUM | Humana Inc | 39.5945 | 53.59 B | -0.7421 | -1.84 | 3.96 M | 156.8 M |
| F | Ford Motor Company | 5.7453 | 48.92 B | -0.0458 | -0.79 | 46.99 M | 269.97 M |
| AU | Anglogold Ashanti Ltd ADR | 29.9267 | 46.53 B | -0.5142 | -1.69 | 1.97 M | 58.99 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.3751 | 46.53 B | -0.4683 | -1.47 | 888 | 27.86 K |
| WAT | Waters Corp | 58.78 | 46.24 B | -0.36 | -0.61 | 507.94 K | 29.86 M |
| SPG-PJ | Simon Property Group Inc | 25.0971 | 45.49 B | -0.1964 | -0.78 | 3.94 K | 98.91 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.2255 | 45.15 B | -0.161 | -0.55 | 1.2 M | 35.13 M |
| HMC | Honda Motor Company ADR | 19.0029 | 43.28 B | -0.1493 | -0.78 | 568.2 K | 10.8 M |
| AIG | American International Group | 16.5775 | 42.95 B | -0.1124 | -0.67 | 4.67 M | 77.44 M |
| WDS | Woodside Energy Group Ltd | 20.4952 | 42.37 B | -0.2513 | -1.21 | 23.09 K | 473.23 K |
| EL | Estee Lauder Companies | 24.1455 | 40.7 B | -0.2791 | -1.14 | 2.96 M | 71.54 M |
| KB | KB Financial Group Inc ADR | 26.3691 | 39.84 B | -0.9147 | -3.35 | 319.28 K | 8.42 M |
| GFI | Gold Fields Ltd ADR | 7.2002 | 33.46 B | -0.1205 | -1.65 | 4.81 M | 34.62 M |
| PUK | Prudential Public Ltd Company ADR | 10.3813 | 31.49 B | -0.1107 | -1.06 | 87.12 K | 904.42 K |
| EC | Ecopetrol S.A. ADR | 7.3539 | 31.45 B | -0.0481 | -0.65 | 30.9 K | 227.24 K |
| CLS | Celestica Inc | 10.63 | 30.64 B | -0.09 | -0.84 | 550.38 K | 5.85 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.478 | 29.87 B | -0.5809 | -2.9 | 103 K | 2.01 M |
| PHG | Koninklijke Philips Electronics ADR | 18.6723 | 29.52 B | -0.174 | -0.92 | 1.06 M | 19.78 M |
| EME | Emcor Group | 22.1354 | 29.19 B | -0.2675 | -1.19 | 448.8 K | 9.93 M |
| WST | West Pharmaceutical Services | 17.0299 | 28.76 B | -0.352 | -2.03 | 363.4 K | 6.19 M |
| BBD | Banco Bradesco S.A. ADR | 4.166 | 28.72 B | -0.0302 | -0.72 | 10.91 M | 45.46 M |
| NMR | Nomura Holdings Inc ADR | 4.0794 | 28.32 B | -0.0977 | -2.34 | 800.5 K | 3.27 M |
| AER | Aercap Holdings N.V. | 8.1038 | 26.88 B | -0.1372 | -1.66 | 282.9 K | 2.29 M |
| JBL | Jabil Inc. | 12.7752 | 26.66 B | -0.1685 | -1.3 | 1.88 M | 24.06 M |
| GPN | Global Payments Inc | 20.4793 | 26.52 B | -0.1174 | -0.57 | 2.14 M | 43.74 M |
| KGC | Kinross Gold Corp | 16.0291 | 25.29 B | -0.3119 | -1.91 | 7.04 M | 112.76 M |
| PHM | Pultegroup | 9.7327 | 24.67 B | -0.0511 | -0.52 | 5.37 M | 52.22 M |
| THC | Tenet Healthcare Corp | 22.36 | 23.32 B | -0.20 | -0.89 | 2.29 M | 51.23 M |
| PKG | Packaging Corp of America | 14.1478 | 22.54 B | -0.1059 | -0.74 | 595.2 K | 8.42 M |
| BR | Broadridge Financial Solutions Llc | 15.507 | 21.81 B | -0.0931 | -0.6 | 890.3 K | 13.81 M |
| DD | Du Pont De.Nemours Inc | 11.2076 | 20.62 B | -0.1189 | -1.05 | 17.08 M | 191.47 M |
| ZBH | Zimmer Biomet Holdings | 49.9353 | 20.34 B | -0.2578 | -0.51 | 1.1 M | 55.16 M |
| CNH | CNH Industrial N.V. | 4.1656 | 20.09 B | -0.0759 | -1.79 | 918.2 K | 3.82 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.5721 | 19.62 B | -0.0612 | -0.8 | 88.8 K | 672.4 K |
| RVTY | RVTY | 20.1786 | 17.66 B | -0.1203 | -0.59 | 985.6 K | 19.89 M |
| SWK | Stanley Black & Decker Inc | 37.0056 | 17.19 B | -0.2912 | -0.78 | 1.13 M | 41.69 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.9955 | 17.13 B | -0.4412 | -2.16 | 5.56 K | 111.15 K |
| TYL | Tyler Technologies | 19.26 | 16.92 B | -0.10 | -0.52 | 92.52 K | 1.78 M |
| JHX | James Hardie Industries Se ADR | 4.8004 | 16.5 B | -0.1408 | -2.85 | 5.3 K | 25.47 K |
| MAS | Masco Corp | 10.1705 | 16.37 B | -0.172 | -1.66 | 6.26 M | 63.65 M |
| MGA | Magna International | 9.3345 | 16.28 B | -0.0668 | -0.71 | 1.94 M | 18.1 M |
| PKX | Posco ADR | 68.1222 | 15.37 B | -1.2953 | -1.87 | 494.3 K | 33.67 M |
| KEP | Korea Electric Power Corp ADR | 12.7933 | 14.62 B | -0.3614 | -2.75 | 1.02 M | 13.09 M |
| SJM | J.M. Smucker Company | 38.5424 | 14.21 B | -0.2228 | -0.57 | 821.8 K | 31.67 M |
| AVY | Avery Dennison Corp | 22.2874 | 14.21 B | -0.1752 | -0.78 | 2.94 M | 65.55 M |
| MAA | Mid-America Apartment Communities | 26.9943 | 14.06 B | -0.1417 | -0.52 | 423.3 K | 11.43 M |
| SKM | Sk Telecom Corp ADR | 9.4519 | 13.19 B | -0.0772 | -0.81 | 565.06 K | 5.34 M |
| SNN | Smith & Nephew Snats ADR | 14.4673 | 12.99 B | -0.0874 | -0.6 | 106.21 K | 1.54 M |
| GME | Gamestop Corp | 3.2504 | 12.89 B | -0.0185 | -0.57 | 11.95 M | 38.83 M |
| AGI | Alamos Gold Inc | 10.8001 | 12.56 B | -0.0873 | -0.8 | 23.5 K | 253.8 K |
| ELS | Equity Lifestyle Properties | 8.1297 | 12.47 B | -0.0614 | -0.75 | 828.8 K | 6.74 M |
| HRL | Hormel Foods Corp | 7.2383 | 12.08 B | -0.1272 | -1.73 | 5.83 M | 42.17 M |
| GGG | Graco Inc | 7.0685 | 11.7 B | -0.0405 | -0.57 | 897.3 K | 6.34 M |
| NYT | New York Times Company | 9.7391 | 11.63 B | -0.0972 | -0.99 | 2.55 M | 24.87 M |
| EVR | Evercore Partners Inc | 21.2843 | 11.32 B | -0.6619 | -3.02 | 92.9 K | 1.98 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.1945 | 11.25 B | -0.0971 | -1.05 | 193.6 K | 1.78 M |
| TX | Ternium S.A. ADR | 14.0747 | 10.86 B | -0.0933 | -0.66 | 322.2 K | 4.53 M |
| AA | Alcoa Corp | 26.775 | 10.83 B | -0.1584 | -0.59 | 9.53 M | 255.04 M |
| ONTO | Onto Innovation Inc | 9.76 | 10.55 B | -0.78 | -7.4 | 2.09 M | 20.38 M |
| IAG | Iamgold Corp | 14.0696 | 10.32 B | -0.1494 | -1.05 | 3.85 M | 54.17 M |
| CUBE | Cubesmart | 3.6808 | 10.13 B | -0.167 | -4.34 | 939.4 K | 3.46 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.0523 | 10.08 B | -0.052 | -0.64 | 2.29 M | 18.44 M |
| ARW | Arrow Electronics | 28.60 | 10.08 B | -0.21 | -0.73 | 668.6 K | 19.12 M |
| EGP | Eastgroup Properties | 19.7855 | 9.73 B | -0.1188 | -0.6 | 246.1 K | 4.87 M |
| HL | Hecla Mining Company | 4.8889 | 9.49 B | -0.0278 | -0.57 | 9.96 M | 48.68 M |
| SSL | Sasol Ltd ADR | 120.9314 | 9.03 B | -1.9133 | -1.56 | 275.74 K | 33.35 M |
| KT | Korea Telecom Corp ADR | 10.5703 | 8.83 B | -0.2374 | -2.2 | 962.3 K | 10.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -2.1882 | -33.33 | 22 | 96.28 | |
| IVQ-U | Invesque Inc | 3.5118 | -1.7559 | -33.33 | 22 | 77.26 | |
| TC | Tucows Inc | 3.24 | -0.52 | -13.83 | 7.88 K | 25.52 K | |
| CRRX | Carerx Corp | 15.1531 | -1.5743 | -9.41 | 200 | 3.03 K | |
| OGC | Oceanagold Corp | 6.0352 | -0.6035 | -9.09 | 769.73 K | 4.65 M | |
| ELR | Eastern Platinum Ltd | 13.00 | -0.70 | -5.11 | 5.27 M | 68.49 M | |
| GSY | Goeasy Ltd | 4.1296 | -0.205 | -4.73 | 8.81 K | 36.38 K | |
| MSCL | Satellos Bioscience Inc | 105.60 | -4.80 | -4.35 | 105 | 11.09 K | |
| AUMN | Golden Minerals Company | 10.53 | -0.46 | -4.19 | 1.7 K | 17.9 K | |
| HWX | Headwater Exploration Inc | 3.5962 | -0.155 | -4.13 | 289.2 K | 1.04 M | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 2.63 K | 31.54 K | |
| PGIC | Premium Global Income Split Corp | 45.5856 | -1.8234 | -3.85 | 373 | 17 K | |
| SEA | Seabridge Gold Inc | 18.8416 | -0.7439 | -3.8 | 52.59 K | 990.8 K | |
| ELVA | Electrovaya Inc | 3.80 | -0.15 | -3.8 | 9.76 K | 37.09 K | |
| AEM | Agnico Eagle Mines Ltd | 45.9134 | -1.6258 | -3.42 | 1.13 M | 51.68 M | |
| IMP | Intermap Tech Corp | 17.80 | -0.60 | -3.26 | 4.1 K | 72.98 K | |
| STC | Sangoma Technologies Corp | 6.65 | -0.21 | -3.06 | 8.19 K | 54.44 K | |
| TXR | Torex Resources Inc. | 9.8084 | -0.2973 | -2.94 | 259.63 K | 2.55 M | |
| TXG | Torex Gold Resources Inc | 9.8575 | -0.2987 | -2.94 | 2.6 M | 25.59 M | |
| ITH | International Tower Hill Mines Ltd | 6.94 | -0.21 | -2.94 | 219.9 K | 1.53 M | |
| QBR-A | Quebecor Inc | 5.6123 | -0.1682 | -2.91 | 1.02 K | 5.75 K | |
| TRZ | Transat At Inc | 20.31 | -0.59 | -2.82 | 45.77 K | 929.61 K | |
| MFI | Maple Leaf Foods | 6.7059 | -0.1889 | -2.74 | 35.88 K | 240.59 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.2266 | -0.089 | -2.68 | 300 | 967.98 | |
| BU | Burcon Nutrascience Corp | 150.5376 | -4.1357 | -2.67 | 496 | 74.67 K | |
| OGD | Orbit Garant Drilling Inc | 3.70 | -0.10 | -2.63 | 715.3 K | 2.65 M | |
| GDL | Goodfellow Inc | 4.2023 | -0.1135 | -2.63 | 900 | 3.78 K | |
| CVG | Clairvest Group | 9.3116 | -0.2271 | -2.38 | 1.01 K | 9.39 K | |
| TCL-A | Transcontinental Inc | 5.1296 | -0.1202 | -2.29 | 39.94 K | 204.89 K | |
| K | Kinross Gold Corp | 16.658 | -0.3898 | -2.29 | 3.11 M | 51.88 M | |
| EDR | Endeavour Silver Corp | 3.1546 | -0.0728 | -2.26 | 121.45 K | 383.14 K | |
| MRC | Morguard Corp | 31.9661 | -0.7306 | -2.23 | 2.61 K | 83.3 K | |
| EDV | Endeavour Mining Corp | 14.9341 | -0.3282 | -2.15 | 12.79 K | 191.01 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.1792 | -0.2044 | -1.97 | 300 | 3.05 K | |
| ELD | Eldorado Gold | 64.18 | -1.2019 | -1.84 | 2.64 M | 169.12 M | |
| CCL-B | CCL Industries Inc | 4.0151 | -0.0745 | -1.82 | 92.6 K | 371.8 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0021 | -0.1582 | -1.73 | 8.93 K | 80.34 K | |
| CCA | Cogeco Communications Inc | 24.563 | -0.4266 | -1.71 | 26.67 K | 655 K | |
| STLR | Stllr Gold Inc | 3.60 | -0.06 | -1.64 | 162.3 K | 584.29 K | |
| ET | Evertz Technologies Ltd | 3.2355 | -0.0539 | -1.64 | 8.6 K | 27.83 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.656 | -0.06 | -1.61 | 24.63 K | 90.05 K | |
| SJ | Stella Jones Inc | 5.1881 | -0.0834 | -1.58 | 16.8 K | 87.16 K | |
| PHX | Phx Energy Services Corp | 3.9349 | -0.0631 | -1.58 | 20.76 K | 81.7 K | |
| IMG | Iamgold Corp | 14.5496 | -0.233 | -1.58 | 1.84 M | 26.81 M | |
| WFG | West Fraser Timber CO Ltd | 14.9738 | -0.2352 | -1.55 | 66.4 K | 994.26 K | |
| BDT | Bird Construction Inc | 4.7563 | -0.0738 | -1.53 | 24.9 K | 118.43 K | |
| QBR-B | Quebecor Inc | 5.6055 | -0.0868 | -1.52 | 82 K | 459.65 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4814 | -0.1306 | -1.52 | 9.34 K | 79.19 K | |
| JAG | Jaguar Mining Inc | 8623.5049 | -131.9082 | -1.51 | 203.87 K | 1.76 B | |
| PAAS | Pan American Silver Corp | 17.1269 | -0.2605 | -1.5 | 330.83 K | 5.67 M | |
| MG | Magna International Inc | 8.9236 | -0.1348 | -1.49 | 496.56 K | 4.43 M | |
| KEI | Kolibri Global Energy Inc | 20.20 | -0.30 | -1.46 | 20.99 K | 424 K | |
| AGI | Alamos Gold Inc Cls A | 10.6162 | -0.157 | -1.46 | 378.86 K | 4.02 M | |
| ESI | Ensign Energy Services Inc | 4.086 | -0.0583 | -1.41 | 76 K | 310.54 K | |
| CGO | Cogeco Inc Sv | 20.3815 | -0.2836 | -1.37 | 5.38 K | 109.67 K | |
| CYB | Cymbria Corp Cl A | 13.71 | -0.19 | -1.37 | 5.96 K | 81.71 K | |
| ESM | Euro Sun Mining Inc | 6.6299 | -0.0908 | -1.35 | 8.23 K | 54.57 K | |
| VLN | Velan Inc Sv | 11.6894 | -0.1533 | -1.29 | 1.8 K | 21.04 K | |
| CAS | Cascades Inc | 5.2115 | -0.0677 | -1.28 | 104.32 K | 543.66 K | |
| FNV | Franco-Nevada Corp | 22.4989 | -0.2889 | -1.27 | 130.6 K | 2.94 M | |
| IFC | Intact Financial Corp | 26.8852 | -0.3421 | -1.26 | 204.7 K | 5.5 M | |
| TGO | Terago Inc | 4.05 | -0.05 | -1.22 | 7 K | 28.35 K | |
| SAP | Saputo Inc | 11.0299 | -0.1282 | -1.15 | 354.8 K | 3.91 M | |
| PD | Precision Drilling Corp | 173.00 | -2.00 | -1.14 | 504.18 K | 87.22 M | |
| CFW | Calfrac Well Services Ltd | 607.50 | -7.00 | -1.14 | 6.42 K | 3.9 M | |
| PXT | Parex Resources Inc | 3.1671 | -0.0359 | -1.12 | 1.65 K | 5.23 K | |
| L | Loblaw CO | 5.4112 | -0.0607 | -1.11 | 1.19 M | 6.46 M | |
| CLS | Celestica Inc Sv | 11.06 | -0.12 | -1.07 | 330.9 K | 3.66 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.3229 | -0.0458 | -1.05 | 600 | 2.59 K | |
| HPS-A | Hammond Power Solutions Inc | 6.4117 | -0.0655 | -1.01 | 1 K | 6.41 K | |
| STN | Stantec Inc | 11.0422 | -0.1119 | -1 | 241.38 K | 2.67 M | |
| EMP-A | Empire Company Limited | 12.5057 | -0.1267 | -1 | 65.1 K | 814.12 K | |
| GAU | Galiano Gold Inc | 5.94 | -0.06 | -1 | 155.2 K | 921.89 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7696 | -0.0576 | -0.99 | 5.94 K | 34.29 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8183 | -0.0876 | -0.98 | 7.38 K | 65.03 K | |
| NA | National Bank of Canada | 15.0018 | -0.149 | -0.98 | 1.9 M | 28.5 M | |
| MRD | Melcor Dev | 5.9644 | -0.0588 | -0.98 | 24.65 K | 147.02 K | |
| DR | Medical Facilities Corp | 3.7393 | -0.0359 | -0.95 | 114.92 K | 429.73 K | |
| WN | George Weston Limited | 17.4687 | -0.165 | -0.94 | 265.51 K | 4.64 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4061 | -0.0321 | -0.93 | 9.8 K | 33.38 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4829 | -0.0776 | -0.91 | 28.91 K | 245.21 K | |
| TCW | Trican Well | 8.6425 | -0.0786 | -0.9 | 340.76 K | 2.95 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5216 | -0.0758 | -0.88 | 1.88 K | 16.04 K | |
| CAE | Cae Inc | 7.6429 | -0.0674 | -0.87 | 268.36 K | 2.05 M | |
| AGF-B | AGF Management Limited | 5.9251 | -0.0513 | -0.86 | 168.2 K | 996.59 K | |
| DPM | Dundee Precious Metals Inc | 3.0419 | -0.0263 | -0.86 | 73.45 K | 223.42 K | |
| S | Sherritt Intl Rv | 6.1109 | -0.0522 | -0.85 | 466.85 K | 2.85 M | |
| FM | First Quantum Minerals Ltd | 14.7527 | -0.1215 | -0.82 | 2.04 M | 30.04 M | |
| AAV | Advantage Oil & Gas Ltd | 7.35 | -0.06 | -0.81 | 397.37 K | 2.92 M | |
| FFH | Fairfax Financial Holdings Ltd | 269.399 | -2.1654 | -0.8 | 74.26 K | 20.01 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.5306 | -0.0583 | -0.77 | 3.5 K | 26.36 K | |
| SSRM | Ssr Mining Inc | 17.4495 | -0.1341 | -0.76 | 113.6 K | 1.98 M | |
| BNE | Bonterra Energy Corp | 18.9573 | -0.1406 | -0.74 | 4.29 K | 81.29 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8233 | -0.0277 | -0.72 | 50.82 K | 194.3 K | |
| MRU | Metro Inc | 10.5854 | -0.075 | -0.7 | 832.35 K | 8.81 M | |
| WPM | Wheaton Precious Metals Corp | 13.2973 | -0.0817 | -0.61 | 925.34 K | 12.3 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.2969 | -0.0249 | -0.58 | 8.23 K | 35.36 K | |
| BN-PM | Brookfield Corporation | 7.0175 | -0.0398 | -0.56 | 12.53 K | 87.96 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.4295 | -0.0503 | -0.53 | 3.4 K | 32.06 K | |
| MTL | Mullen Group Ltd | 7.3797 | -0.0371 | -0.5 | 76.8 K | 566.76 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7811 | 31.99 B | -0.0368 | -0.76 | 16.11 K | 77.03 K |
| NTPIF | Nam Tai Property Inc. | 4.49 | 262.33 M | -0.0695 | -1.52 | 109.9 K | 493.46 K |
| LCU | Lion Copper Corp. Common Shares | 46.17 | 70.69 M | -4.59 | -9.04 | 12.78 K | 590.1 K |
| CUBT | Curative Biotechnology Inc | 15.75 | 7.56 M | -0.75 | -4.55 | 984 | 15.5 K |
| ITRO | Itronics Inc | 3.10 | 2.87 M | -0.10 | -3.13 | 7.14 K | 22.12 K |
| NPHC | Nutra Pharma Corp | 26.60 | 1.43 M | -0.20 | -0.75 | 11.17 K | 297.18 K |
| EARI | Entertainment Arts Research Inc | 198.00 | 1.11 M | -26.80 | -11.92 | 846 | 167.51 K |
| HBRM | Herborium Group Inc | 7.10 | 1.09 M | -0.80 | -10.13 | 193 | 1.37 K |
| SEII | Sharing Economy International Inc | 11060.00 | 645.17 K | -140.00 | -1.25 | 19 | 210.14 K |
| DKAM | Drinks Americas Holdings Ltd | 62.2501 | 278.3 K | -12.7499 | -17 | 903 | 56.21 K |
| ZVOI | Zovio Inc | 16.21 | 137.92 K | -0.58 | -3.45 | 429.01 K | 6.95 M |
| PSRU | Valiant Eagle Inc | 285.00 | 125.23 K | -15.00 | -5 | 131 | 37.34 K |
| PJET | Priority Aviation Inc | 165.00 | 98.01 K | -5.00 | -2.94 | 59 | 9.73 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -2.40 | -11.76 | 59 | 1.06 K |
| BOTY | Lingerie Fighting Championships Inc | 5800.00 | 61.6 K | -400.00 | -6.45 | 200 | 1.16 M |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -25.00 | -33.33 | 28 | 1.4 K |
| XLWH | Xinliwang International Holdings Company Ltd | 40.00 | 21.84 K | -10.00 | -20 | 381 | 15.24 K |
| XDSL | mPhase Technologies Inc | 130.00 | 16.8 K | -2.50 | -1.89 | 357 | 46.41 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.05 | 14.07 K | -0.04 | -0.79 | 53.61 K | 270.74 K |
| EBWK | Enigma-Bulwark Ltd. | 8.95 | 13.66 K | -0.55 | -5.79 | 1.5 K | 13.42 K |
| PTOI | Plastic2Oil Inc | 4.67 | 12.47 K | -0.51 | -9.85 | 56.03 K | 261.66 K |
| CGLO | Hash Labs Inc | 38.00 | 7.64 K | -1.20 | -3.06 | 6.97 M | 264.86 M |
| SIMPQ | Simply Inc | 282.50 | 1.55 K | -2.50 | -0.88 | 100 | 28.25 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.0721 | 785 | -0.1021 | -1.11 | 37.28 K | 338.23 K |
| PRXIQ | Premier Exhibitions Inc | 13.30 | 491 | -1.00 | -6.99 | 5.16 K | 68.6 K |
| PARD | Poniard Pharmaceuticals Inc | 66.00 | 149 | -1.20 | -1.79 | 15.35 K | 1.01 M |
| ESNC | EnSync Inc | 5.60 | 1 | -0.15 | -2.61 | 5.19 K | 29.04 K |
| VRCI | Verde Science Inc | 1680.00 | -420.00 | -20 | 52.76 K | 88.64 M | |
| IZNN | IZON Network Inc | 44.20 | -5.95 | -11.86 | 9.5 K | 419.9 K | |
| AFPW | AlumiFuel Power Corporation | 3200.00 | -150.0005 | -4.48 | 13 | 41.6 K | |
| ONCI | On4 Communications Inc | 36450.00 | -1215.00 | -3.23 | 44 | 1.6 M | |
| PTRC | Petro River Oil Corp | 310.00 | -10.00 | -3.13 | 18 | 5.58 K | |
| SRSCQ | Sears Canada Inc | 11.4481 | -0.0916 | -0.79 | 440 | 5.04 K | |
| NKRSF | Niko Resources Ltd | 97.0858 | -0.7118 | -0.73 | 24.12 K | 2.34 M | |
| PMMEF | Premium Exploration Inc | 3.945 | -0.022 | -0.55 | 4 K | 15.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NCP | Nickel Creek Platinum Corp. | 50.00 | -20.00 | -28.57 | 110 | 5.5 K | |
| ORS | Orestone Mining Corp | 26.40 | -7.20 | -21.43 | 42 | 1.11 K | |
| TNO-H | Terreno Resources Corp | 4.00 | -1.00 | -20 | 980 | 3.92 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 38 | 3.04 K | |
| SKEL | Skeleton Coast Uranium Corp. | 204.00 | -36.00 | -15 | 12 | 2.45 K | |
| BAV-H | Bravern Ventures Ltd | 17.9996 | -2.70 | -13.04 | 1.23 K | 22.19 K | |
| ADD | Arctic Star Exploration Corp | 16.80 | -2.40 | -12.5 | 2.67 K | 44.87 K | |
| BKM | Pacific Booker Minerals Inc | 5.95 | -0.85 | -12.5 | 1.22 K | 7.24 K | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 5.03 K | 45.09 K | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 10 K | 50 K | |
| MKT | DeepMarkit Corp | 3.125 | -0.375 | -10.71 | 4 K | 12.5 K | |
| MOON | Blue Moon Metals Inc | 9.00 | -1.00 | -10 | 532 | 4.79 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 72 | 1.62 K | |
| AORO | Aloro Mining Corp | 3.80 | -0.40 | -9.52 | 200 | 760 | |
| IMR | iMetal Resources Inc | 250.00 | -25.00 | -9.09 | 69 | 17.25 K | |
| CTH | CoTec Holdings Corp. | 400.00 | -40.00 | -9.09 | 9 | 3.6 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 177 | 2.65 K | |
| KIP | Kiplin Metals Inc | 340.20 | -32.40 | -8.7 | 15 K | 5.1 M | |
| PE | Pure Energy Minerals Limited | 11.28 | -0.96 | -7.84 | 2.83 K | 31.96 K | |
| QGR | Q-Gold Resources Ltd | 33.28 | -2.56 | -7.14 | 59 | 1.96 K | |
| CTN | Centurion Minerals Ltd | 283.1994 | -19.20 | -6.35 | 359 | 101.67 K | |
| VRB | Vanadiumcorp Resource Inc | 15.50 | -1.00 | -6.06 | 2.65 K | 41.11 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 15.30 | -0.90 | -5.56 | 900 | 13.77 K | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 152 K | 7.75 M | |
| TIE | Coloured Ties Capital Inc. | 5.6941 | -0.3235 | -5.38 | 54.36 K | 309.52 K | |
| EGT | Eguana Technologies Inc | 36.00 | -2.00 | -5.26 | 4.99 K | 179.78 K | |
| PKT | Parkit Enterprise Inc | 5.40 | -0.30 | -5.26 | 9.87 K | 53.3 K | |
| AEP | Atlas Engineered Products Ltd | 38.00 | -2.00 | -5 | 45.5 K | 1.73 M | |
| DEC | Decade Resources Ltd | 5.50 | -0.25 | -4.35 | 400 | 2.2 K | |
| WINS | Winshear Gold Corp | 16.2802 | -0.74 | -4.35 | 707 | 11.51 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 37 | 26.8 K | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | -0.2331 | -2.7 | 6.82 K | 57.24 K | |
| VO | ValOre Metals Corp | 3.80 | -0.10 | -2.56 | 2.3 K | 8.74 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -1.00 | -2.5 | 240 | 9.36 K | |
| EPO-H | Encanto Potash Corp | 12.50 | -0.25 | -1.96 | 15.21 K | 190.1 K | |
| BRON | Bronco Resources Corp. | 10.00 | -0.20 | -1.96 | 50 | 500 | |
| AVCR | Avricore Health Inc | 10.80 | -0.20 | -1.82 | 1.33 K | 14.4 K | |
| POND | Pond Technologies Holdings Inc | 7.7778 | -0.1389 | -1.75 | 3.23 K | 25.15 K | |
| EMR | Emgold Mining Corporation | 28.00 | -0.50 | -1.75 | 513 | 14.36 K | |
| RET-A | Reitmans (Canada) Limited | 10.1318 | -0.12 | -1.17 | 83.46 K | 845.61 K |