Loser Valuations for 19 March 2010 from 00:00:00 until 23:59:59
Loser Valuations for 19 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.0008 | 62.18 B | -0.1434 | -4.56 | 376.1 K | 1.13 M |
| IMO | Imperial Oil Ltd | 27.7248 | 59.8 B | -0.379 | -1.35 | 104.2 K | 2.89 M |
| CQP | Cheniere Energy Partners LP | 5.1131 | 29.91 B | -0.0578 | -1.12 | 207.76 K | 1.06 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.4275 | 3.74 B | -0.1959 | -2.57 | 48.36 K | 359.19 K |
| UEC | Uranium Energy | 3.30 | 3.58 B | -0.11 | -3.23 | 428.62 K | 1.41 M |
| NG | Novagold Resources Inc | 6.672 | 2.65 B | -0.0633 | -0.94 | 3.13 M | 20.88 M |
| TGB | Taseko Mines Ltd | 4.82 | 2.64 B | -0.11 | -2.23 | 2.79 M | 13.47 M |
| NOG | Northern Oil and Gas | 105.1515 | 2.59 B | -1.7808 | -1.67 | 75.81 K | 7.97 M |
| CET | Central Securities Corp | 7.8597 | 1.68 B | -0.1015 | -1.27 | 30.2 K | 237.36 K |
| GAU | Galiano Gold Inc | 5.71 | 627.82 M | -0.13 | -2.23 | 49.1 K | 280.36 K |
| OBE | Obsidian Energy Ltd | 100.2765 | 623.74 M | -1.1836 | -1.17 | 222.56 K | 22.32 M |
| CIX | Compx International Inc | 4.4557 | 535.93 M | -0.3626 | -7.53 | 3.42 K | 15.25 K |
| THM | International Tower Hill Mines Ltd | 5.5376 | 413.24 M | -0.1045 | -1.85 | 228.07 K | 1.26 M |
| VKI | Invesco Advantage Muni Income Trust II | 4.4313 | 380.82 M | -0.0298 | -0.67 | 61.7 K | 273.41 K |
| NAK | Northern Dynasty Minerals | 8.98 | 353.85 M | -0.32 | -3.44 | 296.47 K | 2.66 M |
| GTE | Gran Tierra Energy Inc | 55.90 | 346.37 M | -2.70 | -4.61 | 185.31 K | 10.36 M |
| LCTX | Lineage Cell Therapeutics Inc | 5.7066 | 280.73 M | -0.0343 | -0.6 | 403.72 K | 2.3 M |
| FRD | Friedman Industries Inc | 3.856 | 276.32 M | -0.0338 | -0.87 | 21 K | 80.98 K |
| BKTI | Bk Technologies Inc | 13.3548 | 261.75 M | -0.2791 | -2.05 | 10.24 K | 136.78 K |
| PLX | Protalix Biotherapeutics | 69.20 | 252.19 M | -0.60 | -0.86 | 28.29 K | 1.96 M |
| CMT | Core Molding Technologies Inc | 3.4124 | 187.87 M | -0.1088 | -3.09 | 6.1 K | 20.82 K |
| PLG | Platinum Group Metals Ltd | 196.00 | 136.84 M | -3.00 | -1.51 | 2.13 K | 417.68 K |
| LODE | Comstock Mining Inc | 405.00 | 127.01 M | -45.00 | -10 | 126 | 51.03 K |
| BDL | Flanigan's Enterprises | 5.7506 | 121.75 M | -0.1276 | -2.17 | 100 | 575.06 |
| OPHC | Optimumbank Hlds | 155.20 | 114.56 M | -17.60 | -10.19 | 112 | 17.38 K |
| STXS | Stereotaxis Inc | 46.9221 | 90.18 M | -1.5015 | -3.1 | 61.7 K | 2.9 M |
| APT | Alpha Pro Tech | 3.39 | 63.89 M | -0.0775 | -2.24 | 203.7 K | 690.54 K |
| CVU | CPI Aerostructures | 7.85 | 61.35 M | -0.2099 | -2.6 | 13.47 K | 105.74 K |
| IBIO | Ibio Inc | 5200.00 | 52.9 M | -50.00 | -0.95 | 1 | 5.2 K |
| AGIG | AGIG | 1929.6418 | 35.41 M | -19.7406 | -1.01 | 2.11 K | 4.08 M |
| NNVC | Nanoviricides Inc | 105.00 | 35.24 M | -0.70 | -0.66 | 3.04 K | 319.62 K |
| BESS | Bimergen Energy Corporation | 166.60 | 24.98 M | -1.40 | -0.83 | 9 | 1.5 K |
| CPHI | China Pharma Holdings | 339.00 | 23.36 M | -6.00 | -1.74 | 1.18 K | 400.7 K |
| MXC | Mexco Energy Corp | 7.559 | 22.1 M | -0.1938 | -2.5 | 8.3 K | 62.74 K |
| IGC | India Globalization Capital Inc | 12.70 | 20.56 M | -0.20 | -1.55 | 6.45 K | 81.91 K |
| UUU | Universal Security Instruments | 5.1869 | 16.02 M | -0.0589 | -1.12 | 6.2 K | 32.16 K |
| AWX | Avalon Holdings Corp | 3.37 | 10.92 M | -0.40 | -10.61 | 20.1 K | 67.74 K |
| INUV | Inuvo Inc | 34.00 | 6.51 M | -1.00 | -2.86 | 120 | 4.08 K |
| OPTT | Ocean Power Tech Inc | 1324.00 | 5.15 M | -44.00 | -3.22 | 54.89 K | 72.68 M |
| GBR | New Concept Energy Inc | 4.3176 | 4.21 M | -0.2824 | -6.14 | 1.14 K | 4.92 K |
| AUMN | Golden Minerals Company | 205.00 | 3.73 M | -20.00 | -8.89 | 13.55 K | 2.78 M |
| TPHS | Trinity Pl Hlds Inc | 9.4804 | 1.93 M | -0.1195 | -1.24 | 17.19 K | 163.01 K |
| ITP | IT Tech Packaging Inc | 79.3688 | 978.9 K | -9.0024 | -10.19 | 31.15 K | 2.47 M |
| IPB | Merrill Lynch & Company | 8.248 | -0.0608 | -0.73 | 1.17 K | 9.65 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 80.68 | 605.06 B | -1.52 | -1.85 | 150.68 K | 12.16 M |
| SI | Silver | 17.032 | 1.07 B | -0.39 | -2.24 | 34.99 K | 595.95 K |
| KC | Coffee | 130.30 | -2.85 | -2.14 | 13.39 K | 1.74 M | |
| CC | Cocoa | 2834.00 | -59.00 | -2.04 | 6.33 K | 17.93 M | |
| BZ | Brent Crude | 79.88 | -1.60 | -1.96 | 170.94 K | 13.65 M | |
| CL | Crude Oil | 80.68 | -1.52 | -1.85 | 150.68 K | 12.16 M | |
| HG | Copper | 3.3725 | -0.023 | -0.68 | 24.59 K | 82.94 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4373.73 | 5.75 T | -48.77 | -1.1 | 30.74 M | 134.45 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.6593 | 5.17 T | -0.0719 | -1.07 | 559.45 M | 3.73 B |
| GOOGL | Alphabet Inc Class A | 13.8991 | 3.61 T | -0.1589 | -1.13 | 191.58 M | 2.66 B |
| GOOG | Alphabet Inc Class C | 13.8341 | 3.57 T | -0.1581 | -1.13 | 192.49 M | 2.66 B |
| AMZN | Amazon.com Inc | 6.5175 | 2.88 T | -0.1205 | -1.82 | 178.12 M | 1.16 B |
| WMT | Walmart Inc. | 13.2152 | 1 T | -0.1433 | -1.07 | 51.55 M | 681.27 M |
| MU | Micron Technology | 9.7041 | 917.92 B | -0.2048 | -2.07 | 19.78 M | 191.95 M |
| AMD | Advanced Micro Devices | 9.11 | 906.8 B | -0.28 | -2.98 | 15.94 M | 145.2 M |
| ASML | ASML Holding N.V. ADR | 31.4113 | 591.39 B | -0.3924 | -1.23 | 798.86 K | 25.09 M |
| COST | Costco Wholesale | 43.1655 | 481.95 B | -0.391 | -0.9 | 4.69 M | 202.34 M |
| CSCO | Cisco Systems Inc | 16.8302 | 397.26 B | -0.1223 | -0.72 | 55.66 M | 936.8 M |
| INTC | Intel Corp | 14.3555 | 332.19 B | -0.1354 | -0.93 | 78 M | 1.12 B |
| AMAT | Applied Materials | 9.6658 | 313.53 B | -0.1083 | -1.11 | 24.77 M | 239.4 M |
| AZN | Astrazeneca Plc ADR | 22.521 | 287.66 B | -0.3216 | -1.41 | 928.5 K | 20.91 M |
| TXN | Texas Instruments | 15.9455 | 283.24 B | -0.2357 | -1.46 | 16.95 M | 270.2 M |
| LIN | Linde Plc | 60.4045 | 241.73 B | -0.3774 | -0.62 | 2.46 M | 148.81 M |
| KLAC | K L A-Tencor Corp | 16.344 | 209.79 B | -0.1703 | -1.03 | 3.94 M | 64.42 M |
| ADI | Analog Devices | 20.639 | 198.23 B | -0.2844 | -1.36 | 4.87 M | 100.52 M |
| QCOM | Qualcomm Inc | 26.7023 | 188.93 B | -0.2533 | -0.94 | 33.42 M | 892.33 M |
| ISRG | Intuitive Surg Inc | 38.7977 | 158.81 B | -0.49 | -1.25 | 7.87 M | 305.52 M |
| MRVL | Marvell Technology Inc | 17.0828 | 151.88 B | -0.2172 | -1.26 | 9.94 M | 169.74 M |
| STX | Seagate Technology | 9.7824 | 126.65 B | -0.2016 | -2.02 | 12.29 M | 120.22 M |
| BKNG | Booking Holdings Inc | 9.3851 | 119.15 B | -0.1492 | -1.56 | 25.4 M | 238.36 M |
| WDC | Western Digital Cp | 22.9232 | 117.28 B | -0.5229 | -2.23 | 7.15 M | 163.88 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.0824 | 116.04 B | -0.1358 | -0.67 | 1.69 M | 33.88 M |
| EQIX | Equinix Inc | 75.901 | 105.73 B | -0.8722 | -1.14 | 573.1 K | 43.5 M |
| REGN | Regeneron Pharmaceuticals | 23.6105 | 99.25 B | -0.9138 | -3.73 | 985.4 K | 23.27 M |
| CSX | CSX Corp | 4.3467 | 96.14 B | -0.0287 | -0.66 | 33.43 M | 145.29 M |
| ADBE | Adobe Systems Inc | 34.67 | 92.47 B | -1.08 | -3.02 | 16.35 M | 566.9 M |
| CMCSA | Comcast Corporation | 5.6971 | 88.85 B | -0.0455 | -0.79 | 51.58 M | 293.86 M |
| SNPS | Synopsys Inc | 22.54 | 88.56 B | -0.23 | -1.01 | 1.34 M | 30.1 M |
| MDLZ | Mondelez Intl Inc | 20.0686 | 84.43 B | -0.1355 | -0.67 | 16.58 M | 332.77 M |
| NTES | Netease Inc ADR | 6.3044 | 78.2 B | -0.1025 | -1.6 | 2.04 M | 12.85 M |
| MELI | MercadoLibre Inc | 44.8258 | 76.65 B | -0.9593 | -2.1 | 405.7 K | 18.19 M |
| MPWR | Monolithic Power Sys | 18.3187 | 72.11 B | -0.2136 | -1.15 | 339.2 K | 6.21 M |
| AEP | American Electric Power Company | 18.7175 | 70.36 B | -0.1301 | -0.69 | 3.94 M | 73.72 M |
| FAST | Fastenal Company | 3.9306 | 63.66 B | -0.0301 | -0.76 | 18.7 M | 73.5 M |
| GRMN | Garmin Ltd | 21.076 | 56.64 B | -0.3559 | -1.66 | 1.85 M | 38.95 M |
| ADSK | Autodesk Inc | 29.11 | 54.34 B | -0.31 | -1.05 | 3.89 M | 113.19 M |
| EBAY | Ebay Inc | 10.1503 | 53.86 B | -0.1008 | -0.98 | 51.35 M | 521.26 M |
| KDP | Keurig Dr Pepper Inc | 3.8615 | 52.06 B | -0.0523 | -1.34 | 3.73 M | 14.41 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.7895 | 51.73 B | -0.0577 | -0.74 | 6.98 M | 54.35 M |
| FITB | Fifth Third Bancorp | 8.1877 | 49.16 B | -0.0862 | -1.04 | 17.17 M | 140.56 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.9081 | 49.07 B | -0.9255 | -3.73 | 10.12 M | 241.94 M |
| ROP | Roper Industries | 52.1006 | 47.31 B | -0.4913 | -0.93 | 1.18 M | 61.28 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.6602 | 47.17 B | -0.2788 | -1.22 | 194.3 K | 4.4 M |
| COHR | Coherent Inc | 15.1016 | 46.19 B | -0.3862 | -2.49 | 583.6 K | 8.81 M |
| TER | Teradyne Inc | 9.8084 | 41.49 B | -0.138 | -1.39 | 5.95 M | 58.32 M |
| PAYX | Paychex Inc | 18.9284 | 41.07 B | -0.1765 | -0.92 | 4.71 M | 89.21 M |
| UAL | United Airlines Holdings Inc | 18.53 | 38.46 B | -1.00 | -5.12 | 11.69 M | 216.6 M |
| NTAP | Netapp Inc | 23.8288 | 35.97 B | -0.6166 | -2.52 | 8.79 M | 209.37 M |
| ACGL | Arch Capital Grp Ltd | 7.8671 | 35.54 B | -0.0814 | -1.02 | 6.38 M | 50.23 M |
| ODFL | Old Dominion Freight Line Inc | 4.7262 | 35.13 B | -0.0468 | -0.98 | 2.28 M | 10.79 M |
| ESLT | Elbit Systems Ltd | 48.3312 | 34 B | -0.6586 | -1.34 | 30.3 K | 1.46 M |
| FISV | Fiserv Inc | 12.1303 | 34 B | -0.0957 | -0.78 | 8.67 M | 105.16 M |
| STLD | Steel Dynamics Inc | 12.0422 | 33.99 B | -0.1731 | -1.42 | 4.8 M | 57.85 M |
| MCHP | Microchip Technology | 9.3457 | 33.74 B | -0.0728 | -0.77 | 7.19 M | 67.2 M |
| HBAN | Huntington Bcshs | 3.088 | 32 B | -0.1045 | -3.27 | 37.24 M | 114.99 M |
| WTW | Weight Watchers International, Inc | 60.4789 | 30.82 B | -0.9065 | -1.48 | 375.65 K | 22.72 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5586 | 30.78 B | -0.0906 | -1.05 | 1.1 M | 9.38 M |
| CTSH | Cognizant Tech Sol | 22.603 | 28.8 B | -0.2558 | -1.12 | 10.25 M | 231.57 M |
| ON | On Semiconductor | 7.85 | 28.66 B | -0.11 | -1.38 | 9.29 M | 72.93 M |
| ULTA | Ulta Beauty Inc | 21.4599 | 28.18 B | -0.9296 | -4.15 | 448.5 K | 9.62 M |
| VRSN | Verisign Inc | 22.4768 | 28.17 B | -0.1426 | -0.63 | 4.55 M | 102.36 M |
| TCOM | Trip.com Group Ltd ADR | 17.9129 | 27.46 B | -0.4578 | -2.49 | 2.53 M | 45.39 M |
| DLTR | Dollar Tree Inc | 18.8067 | 26.81 B | -0.11 | -0.58 | 2.37 M | 44.57 M |
| FCNCA | First Citizens Bancs | 190.8952 | 25.73 B | -4.2765 | -2.19 | 23 K | 4.39 M |
| AXON | Axon Enterprise Inc | 6.32 | 25.69 B | -0.07 | -1.1 | 1.38 M | 8.71 M |
| INCY | Incyte Corp | 12.66 | 24.92 B | -0.45 | -3.43 | 3.26 M | 41.3 M |
| PFG | Principal Financial Group Inc | 15.9817 | 24.36 B | -0.21 | -1.3 | 4.66 M | 74.41 M |
| TROW | T Rowe Price Group | 31.8099 | 23.61 B | -0.2379 | -0.74 | 1.52 M | 48.29 M |
| ENTG | Entegris Inc | 4.4618 | 23.56 B | -0.3829 | -7.9 | 2.85 M | 12.72 M |
| RGLD | Royal Gold Inc | 39.6582 | 22.72 B | -0.256 | -0.64 | 1.65 M | 65.51 M |
| ALNY | Alnylam Pharmaceuticals | 17.68 | 21.41 B | -0.11 | -0.62 | 144.5 K | 2.55 M |
| JBHT | J B Hunt Transport | 30.6798 | 21.22 B | -0.3759 | -1.21 | 2.15 M | 66.08 M |
| SWKS | Skyworks Solutions | 12.0969 | 20.61 B | -0.3948 | -3.16 | 4.94 M | 59.7 M |
| WWD | Woodward Inc | 27.7278 | 19.99 B | -0.5006 | -1.77 | 412.99 K | 11.45 M |
| SBAC | SBA Communications | 32.3572 | 19.84 B | -0.578 | -1.75 | 1.02 M | 33.06 M |
| FSLR | First Solar Inc | 113.30 | 19.14 B | -1.83 | -1.59 | 2.22 M | 251.86 M |
| NDSN | Nordson Corp | 28.4989 | 18.34 B | -1.4927 | -4.98 | 853.8 K | 24.33 M |
| FFIV | F5 Networks Inc | 61.75 | 18.18 B | -2.56 | -3.98 | 2.23 M | 137.79 M |
| GEN | Gen Digital Inc | 6.1439 | 18.18 B | -0.0965 | -1.55 | 34.97 M | 214.88 M |
| TSEM | Tower Semiconductor | 24.00 | 18.03 B | -0.60 | -2.44 | 32.67 K | 784.01 K |
| HST | Host Marriott Financial Trust | 7.8577 | 17.91 B | -0.0754 | -0.95 | 13.53 M | 106.28 M |
| HAS | Hasbro Inc | 22.6182 | 17.35 B | -0.1253 | -0.55 | 1.44 M | 32.49 M |
| EXEL | Exelixis Inc | 5.84 | 17.25 B | -0.36 | -5.81 | 6.99 M | 40.85 M |
| PAA | Plains All American Pipeline LP | 8.8878 | 17.03 B | -0.2066 | -2.27 | 1.13 M | 10.04 M |
| LAMR | Lamar Advertis A | 19.5412 | 16.51 B | -0.2685 | -1.36 | 861.8 K | 16.84 M |
| PAAS | Pan Amer Silver Corp | 17.8225 | 16.22 B | -0.2616 | -1.45 | 2.65 M | 47.23 M |
| NWS | News Cp Cl B | 14.5387 | 16.1 B | -0.1229 | -0.84 | 3.8 M | 55.25 M |
| JAZZ | Jazz Pharma Plc | 12.46 | 15.93 B | -0.19 | -1.5 | 1.65 M | 20.55 M |
| APA | Apa Corp | 74.3371 | 15.89 B | -1.294 | -1.71 | 3.77 M | 280.57 M |
| LECO | Lincoln Elec Hld | 20.2758 | 15.6 B | -0.4562 | -2.2 | 523.4 K | 10.61 M |
| ZBRA | Zebra Technologies | 29.68 | 15.42 B | -0.47 | -1.56 | 312.62 K | 9.28 M |
| MKSI | Mks Instruments Inc | 14.9225 | 15.28 B | -0.5493 | -3.55 | 507.3 K | 7.57 M |
| MANH | Manhattan Assoc | 6.6025 | 15.03 B | -0.12 | -1.79 | 697.01 K | 4.6 M |
| ICLR | Icon Plc | 24.93 | 14.96 B | -0.39 | -1.54 | 443.29 K | 11.05 M |
| REG | Regency Centers Corp | 20.7232 | 14.24 B | -0.3623 | -1.72 | 888.5 K | 18.41 M |
| LOGI | Logitech Int S.A. | 11.2977 | 14.21 B | -0.3396 | -2.92 | 1.6 M | 18.08 M |
| AKAM | Akamai Technologies | 31.39 | 12.46 B | -0.55 | -1.72 | 4.27 M | 133.91 M |
| LULU | Lululemon Athletica | 16.75 | 12.45 B | -0.665 | -3.82 | 1.67 M | 27.99 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 | -0.1661 | -2.42 | 12.9 M | 86.47 M |
| LLY | Eli Lilly and Company | 24.0144 | 1.28 T | -0.1261 | -0.52 | 9.64 M | 231.53 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 122625.00 | 1.26 T | -731.00 | -0.59 | 2.16 K | 265.12 M |
| WMT | Walmart Stores | 13.2469 | 1 T | -0.1436 | -1.07 | 51.55 M | 682.91 M |
| V | Visa Inc | 19.79 | 795.36 B | -0.2873 | -1.43 | 24.22 M | 479.39 M |
| XOM | Exxon Mobil Corporation | 39.9817 | 680.05 B | -0.2088 | -0.52 | 45.56 M | 1.82 B |
| MA | Mastercard Inc | 22.449 | 575.61 B | -0.1783 | -0.79 | 9.8 M | 220 M |
| ORCL | Oracle Corporation | 20.7564 | 400.25 B | -0.1565 | -0.75 | 45.88 M | 952.32 M |
| MRK | Merck & Company | 21.2615 | 362.83 B | -0.2179 | -1.01 | 32.25 M | 685.75 M |
| GE | General Electric Company | 62.9922 | 355.62 B | -0.4184 | -0.66 | 23.95 M | 1.51 B |
| BAC | Bank of America Corporation | 12.9782 | 349.63 B | -0.2006 | -1.52 | 178.22 M | 2.31 B |
| HSBC | HSBC Holdings Plc ADR | 22.6595 | 308.46 B | -0.4517 | -1.95 | 3.65 M | 82.73 M |
| MS | Morgan Stanley | 20.7693 | 298.3 B | -0.3154 | -1.5 | 24.67 M | 512.3 M |
| SHEL | Royal Dutch Shell Plc ADR | 58.50 | 277.29 B | -1.25 | -2.09 | 1.64 M | 95.86 M |
| CAT | Caterpillar Inc | 39.9358 | 275.29 B | -0.269 | -0.67 | 9.43 M | 376.41 M |
| SAP | SAP Ag ADR | 35.1438 | 270.2 B | -0.322 | -0.91 | 2.71 M | 95.24 M |
| BAC-PL | Bank of America Corporation | 352.6367 | 244.64 B | -5.6363 | -1.57 | 21.74 K | 7.67 M |
| IBM | International Business Machines | 70.1878 | 234.6 B | -0.3682 | -0.52 | 11.24 M | 788.81 M |
| AXP | American Express Company | 32.0531 | 216.66 B | -0.5325 | -1.63 | 10.73 M | 343.91 M |
| BHP | BHP Billiton Ltd ADR | 28.8971 | 208.55 B | -0.572 | -1.94 | 3.56 M | 102.88 M |
| C | Citigroup Inc | 28.6525 | 205.59 B | -0.8816 | -2.99 | 55.8 M | 1.6 B |
| APH | Amphenol Corp | 4.7636 | 195.84 B | -0.0843 | -1.74 | 16.61 M | 79.12 M |
| TTE | Totalenergies Se ADR | 14.1896 | 193.12 B | -0.1881 | -1.31 | 1.94 M | 27.54 M |
| BLK | Blackrock Inc | 148.2322 | 189.37 B | -0.8656 | -0.58 | 514.65 K | 76.29 M |
| ABT | Abbott Laboratories | 18.0039 | 189.28 B | -0.1044 | -0.58 | 34.03 M | 612.71 M |
| SAN | Banco Santander ADR | 5.1387 | 179.94 B | -0.1593 | -3.01 | 5.27 M | 27.1 M |
| UNP | Union Pacific Corp | 25.9291 | 179.48 B | -0.1451 | -0.56 | 10.63 M | 275.61 M |
| CRM | Salesforce.com Inc | 18.73 | 179.42 B | -0.2193 | -1.16 | 6.19 M | 115.86 M |
| PFE | Pfizer Inc | 8.1619 | 167.86 B | -0.1544 | -1.86 | 119.35 M | 974.15 M |
| COP | ConocoPhillips | 23.0715 | 165.62 B | -0.1498 | -0.65 | 15.38 M | 354.92 M |
| DHR | Danaher Corp | 15.4201 | 165.42 B | -0.2023 | -1.29 | 6 M | 92.59 M |
| SCHW | The Charles Schwab Corp | 15.1074 | 160.45 B | -0.1707 | -1.12 | 14.26 M | 215.47 M |
| BX | Blackstone Inc | 6.1483 | 151.73 B | -0.2378 | -3.72 | 4.18 M | 25.72 M |
| ACN | Accenture Plc | 30.8381 | 149.85 B | -0.1613 | -0.52 | 4.33 M | 133.5 M |
| SCCO | Southern Copper Corp | 15.8017 | 147.29 B | -0.5087 | -3.12 | 2.14 M | 33.85 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4229 | 144.15 B | -0.1521 | -2.73 | 1.2 M | 6.5 M |
| UL | Unilever Plc ADR | 19.7306 | 141.65 B | -0.228 | -1.14 | 1.45 M | 28.68 M |
| ETN | Eaton Corp | 24.2136 | 140.1 B | -0.3102 | -1.26 | 4.38 M | 106.05 M |
| RIO | Rio Tinto Plc ADR | 21.0737 | 138.2 B | -0.5528 | -2.56 | 3.3 M | 69.56 M |
| SPGI | S&P Global Inc | 27.5623 | 137.73 B | -0.2543 | -0.91 | 2.02 M | 55.69 M |
| BTI | British American Tobacco Industries ADR | 13.3872 | 131.17 B | -0.332 | -2.42 | 799.2 K | 10.7 M |
| MDT | Medtronic Inc | 30.0074 | 129.97 B | -0.2546 | -0.84 | 7.53 M | 225.82 M |
| MO | Altria Group | 8.4561 | 128.73 B | -0.0499 | -0.59 | 15.86 M | 134.13 M |
| PLD | Prologis Inc | 16.9136 | 126.42 B | -0.3254 | -1.89 | 1.94 M | 32.86 M |
| IBN | Icici Bank Ltd ADR | 6.1212 | 124.73 B | -0.2447 | -3.84 | 26.44 M | 161.83 M |
| NEM | Newmont Mining Corp | 35.8348 | 123.11 B | -0.3601 | -0.99 | 7.83 M | 280.57 M |
| PH | Parker-Hannifin Corp | 49.6861 | 122.69 B | -0.3739 | -0.75 | 1.71 M | 85.17 M |
| COF | Capital One Financial Corp | 30.962 | 118.57 B | -0.833 | -2.62 | 7.78 M | 241.03 M |
| BP | BP Plc ADR | 24.4538 | 116.57 B | -0.1949 | -0.79 | 5.39 M | 131.89 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.1037 | 114.84 B | -0.1956 | -1.73 | 17.9 M | 198.72 M |
| CVS | CVS Corp | 23.2478 | 114.54 B | -0.3634 | -1.54 | 16.44 M | 382.15 M |
| SO | Southern Company | 16.5699 | 109.25 B | -0.0999 | -0.6 | 8.06 M | 133.6 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 19.9828 | 107.49 B | -0.4935 | -2.41 | 8.07 M | 161.28 M |
| ENB | Enbridge Inc | 10.7434 | 106.78 B | -0.0855 | -0.79 | 476 K | 5.11 M |
| VLO | Valero Energy Corp | 11.6003 | 101.43 B | -0.1371 | -1.17 | 10.6 M | 122.95 M |
| GSK | Glaxosmithkline Plc ADR | 17.2956 | 101.43 B | -0.2914 | -1.66 | 2.74 M | 47.45 M |
| ICE | Intercontinental Exchange | 18.451 | 100.92 B | -0.2441 | -1.31 | 4.32 M | 79.67 M |
| CNQ | Canadian Natural Resources | 9.6916 | 100.79 B | -0.082 | -0.84 | 5.31 M | 51.51 M |
| EQNR | Equinor ASA ADR | 10.3789 | 97.82 B | -0.0673 | -0.64 | 1.94 M | 20.16 M |
| MMM | 3M Company | 42.5117 | 97.6 B | -0.887 | -2.04 | 8.22 M | 349.61 M |
| ING | ING Groep N.V. ADR | 5.3735 | 95.09 B | -0.1425 | -2.58 | 2.58 M | 13.84 M |
| AEM | Agnico-Eagle Mines Ltd | 44.2955 | 94.01 B | -1.1986 | -2.63 | 2.62 M | 115.95 M |
| BN | Brookfield Corporation | 3.8657 | 93.89 B | -0.0958 | -2.42 | 3.56 M | 13.75 M |
| EMR | Emerson Electric Company | 31.5278 | 93.57 B | -0.2334 | -0.73 | 3.96 M | 124.83 M |
| TT | Trane Technologies Plc | 16.8669 | 93 B | -0.2225 | -1.3 | 6.65 M | 112.21 M |
| KKR | KKR & Co. LP | 6.6075 | 92.41 B | -0.1025 | -1.53 | 23.6 K | 155.93 K |
| PWR | Quanta Services | 19.1199 | 91.6 B | -0.1969 | -1.02 | 2.26 M | 43.13 M |
| FCX | Freeport-Mcmoran Inc | 28.2088 | 89.21 B | -0.6324 | -2.19 | 31.22 M | 880.7 M |
| SPG | Simon Property Group | 39.3558 | 89.12 B | -0.4805 | -1.21 | 4.75 M | 186.89 M |
| MSI | Motorola Solutions | 22.6302 | 88.49 B | -0.5358 | -2.31 | 5.8 M | 131.34 M |
| JCI | Johnson Controls Intl | 8.628 | 87.6 B | -0.0703 | -0.81 | 4.26 M | 36.78 M |
| WMB | Williams Companies | 8.3015 | 86.16 B | -0.1069 | -1.27 | 5.56 M | 46.12 M |
| NGG | National Grid Transco Plc ADR | 17.2531 | 83.71 B | -0.5692 | -3.19 | 194.19 K | 3.35 M |
| ITW | Illinois Tool Works Inc | 31.7378 | 82.05 B | -0.285 | -0.89 | 4.64 M | 147.39 M |
| CP | Canadian Pacific Railway | 9.1507 | 81.54 B | -0.1063 | -1.15 | 2.48 M | 22.66 M |
| EOG | Eog Resources | 32.7064 | 80.66 B | -0.5635 | -1.69 | 8.42 M | 275.27 M |
| EPD | Enterprise Products Partners LP | 5.8988 | 80.14 B | -0.2062 | -3.38 | 3.77 M | 22.22 M |
| E | Eni S.P.A. ADR | 16.8994 | 79.58 B | -0.2702 | -1.57 | 466.4 K | 7.88 M |
| SU | Suncor Energy Inc | 18.5826 | 79.4 B | -0.401 | -2.11 | 8.56 M | 159.14 M |
| RSG | Republic Services | 20.2217 | 75.96 B | -0.2125 | -1.04 | 3.55 M | 71.82 M |
| FDX | Fedex Corp | 75.1604 | 75.56 B | -1.3373 | -1.75 | 5.61 M | 421.87 M |
| SLB | Schlumberger N.V. | 43.7462 | 75.22 B | -0.6325 | -1.43 | 18.67 M | 816.56 M |
| NSC | Norfolk Southern Corp | 38.4459 | 74.26 B | -0.2432 | -0.63 | 3.18 M | 122.09 M |
| MFC | Manulife Financial Corp | 9.9965 | 73.48 B | -0.207 | -2.03 | 2.02 M | 20.19 M |
| AJG | Arthur J. Gallagher & Company | 17.1006 | 72.31 B | -0.1002 | -0.58 | 915.9 K | 15.66 M |
| URI | United Rentals | 7.7093 | 71.25 B | -0.1743 | -2.21 | 836.2 K | 6.45 M |
| GWW | W.W. Grainger | 83.0774 | 69.59 B | -0.6256 | -0.75 | 778.1 K | 64.64 M |
| RELX | Relx Plc ADR | 4.3463 | 69.59 B | -0.1055 | -2.37 | 208.4 K | 905.77 K |
| DB | Deutsche Bank Ag | 43.2632 | 69.2 B | -0.4364 | -1 | 1.33 M | 57.75 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.5897 | 66.58 B | -0.0681 | -0.64 | 16.2 K | 171.55 K |
| MET | Metlife Inc | 27.9062 | 64.97 B | -0.4136 | -1.46 | 8.52 M | 237.67 M |
| CRH | CRH Plc ADR | 16.2359 | 64.04 B | -0.0957 | -0.59 | 154.6 K | 2.51 M |
| CMI | Cummins Inc | 39.8145 | 63.77 B | -0.801 | -1.97 | 3.04 M | 121.17 M |
| AFL | Aflac Inc | 18.3626 | 63 B | -0.2443 | -1.31 | 7.45 M | 136.75 M |
| PSA | Public Storage | 50.3272 | 62.73 B | -0.5037 | -0.99 | 1.35 M | 68.05 M |
| WPM | Wheaton Precious Metals | 12.6876 | 61.58 B | -0.3797 | -2.91 | 5.96 M | 75.57 M |
| DAL | Delta Air Lines Inc | 10.8326 | 60.08 B | -0.4653 | -4.12 | 9.77 M | 105.78 M |
| NUE | Nucor Corp | 28.7746 | 59.3 B | -0.2269 | -0.78 | 6.49 M | 186.88 M |
| NKE | Nike Inc | 15.7048 | 56.92 B | -0.2436 | -1.53 | 18.79 M | 295.09 M |
| O | Realty Income Corp | 13.3957 | 56.81 B | -0.2325 | -1.71 | 1.45 M | 19.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 5.7866 | -0.5105 | -8.11 | 250 | 1.45 K | |
| VLE | Valeura Energy Inc | 5.80 | -0.50 | -7.94 | 27.95 K | 162.11 K | |
| AUMN | Golden Minerals Company | 8.34 | -0.66 | -7.33 | 23.8 K | 198.49 K | |
| EDV | Endeavour Mining Corp | 20.1036 | -1.477 | -6.84 | 124.68 K | 2.51 M | |
| TLO | Talon Metals Corp | 3.8226 | -0.2731 | -6.67 | 600 | 2.29 K | |
| LNR | Linamar Corp | 14.9693 | -1.0229 | -6.4 | 2.83 M | 42.36 M | |
| MSCL | Satellos Bioscience Inc | 120.00 | -7.20 | -5.66 | 21 | 2.52 K | |
| CGO | Cogeco Inc Sv | 19.8822 | -1.1775 | -5.59 | 32.24 K | 641 K | |
| EXE | Extendicare Inc | 3.4707 | -0.2022 | -5.51 | 849.62 K | 2.95 M | |
| ELD | Eldorado Gold | 62.0647 | -3.1249 | -4.79 | 6.77 M | 419.98 M | |
| CSH-UN | Chartwell Retirement Residences | 3.1563 | -0.1567 | -4.73 | 1.08 M | 3.4 M | |
| GTE | Gran Tierra Energy Inc | 56.70 | -2.80 | -4.71 | 146.57 K | 8.31 M | |
| ELR | Eastern Platinum Ltd | 14.30 | -0.70 | -4.67 | 53.02 M | 758.25 M | |
| TCW | Trican Well | 8.0381 | -0.3868 | -4.59 | 811.64 K | 6.52 M | |
| ESM | Euro Sun Mining Inc | 7.8105 | -0.3633 | -4.44 | 34.23 K | 267.38 K | |
| WSP | WSP Global Inc | 16.7324 | -0.7659 | -4.38 | 57.59 K | 963.54 K | |
| BCT | Briacell Therapeutics Corp | 106.222 | -4.8283 | -4.35 | 70 | 7.44 K | |
| MXG | Maxim Power Corp | 3.0297 | -0.1357 | -4.29 | 21.1 K | 63.93 K | |
| KEI | Kolibri Global Energy Inc | 29.70 | -1.30 | -4.19 | 37.79 K | 1.12 M | |
| GBT | Bmtc Group Inc | 12.6051 | -0.5364 | -4.08 | 2.9 K | 36.61 K | |
| PXT | Parex Resources Inc | 3.455 | -0.1439 | -4 | 39.88 K | 137.79 K | |
| RVX | Resverlogix Corp | 4.5244 | -0.1867 | -3.96 | 296.91 K | 1.34 M | |
| CCA | Cogeco Communications Inc | 24.6727 | -0.9874 | -3.85 | 208.4 K | 5.14 M | |
| ACX | Act Energy Technologies Ltd | 3.1628 | -0.123 | -3.74 | 107.23 K | 339.15 K | |
| CFW | Calfrac Well Services Ltd | 543.00 | -20.50 | -3.64 | 4.23 K | 2.3 M | |
| ALS | Altius Minerals Corp | 7.6524 | -0.284 | -3.58 | 79.41 K | 607.71 K | |
| KEY | Keyera Corp | 4.814 | -0.1738 | -3.48 | 470.04 K | 2.26 M | |
| BCE-PF | BCE Inc Pref AF | 8.9865 | -0.3134 | -3.37 | 5 K | 44.93 K | |
| PD | Precision Drilling Corp | 152.80 | -5.20 | -3.29 | 1.51 M | 230.92 M | |
| SSRM | Ssr Mining Inc | 16.7025 | -0.5651 | -3.27 | 539.3 K | 9.01 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.721 | -0.3741 | -3.09 | 4.2 K | 49.23 K | |
| FTS | Fortis Inc | 15.3581 | -0.4842 | -3.06 | 2.02 M | 31.06 M | |
| MX | Methanex Corp | 17.7755 | -0.5523 | -3.01 | 604.67 K | 10.75 M | |
| AIF | Altus Group Ltd | 7.5787 | -0.2315 | -2.96 | 2.73 K | 20.73 K | |
| MDI | Major Drilling Grp | 7.4177 | -0.2262 | -2.96 | 111.31 K | 825.65 K | |
| ACO-X | ATCO Ltd | 15.2397 | -0.4612 | -2.94 | 126.07 K | 1.92 M | |
| TECK-B | Teck Resources Limited | 30.0043 | -0.9065 | -2.93 | 3.93 M | 117.96 M | |
| USA | Americas Silver Corp | 20.10 | -0.60 | -2.9 | 2.42 K | 48.64 K | |
| AETR | Aetherion Technologies Inc. | 158.00 | -4.70 | -2.89 | 9.64 K | 1.52 M | |
| WPRT | Westport Fuel Systems Inc | 158.00 | -4.70 | -2.89 | 9.64 K | 1.52 M | |
| TVA-B | TVA Group Inc | 14.7151 | -0.4316 | -2.85 | 10.56 K | 155.39 K | |
| WCN | Waste Connections Inc | 19.3009 | -0.5313 | -2.68 | 142.79 K | 2.76 M | |
| SU | Suncor Energy Inc | 18.7195 | -0.5087 | -2.65 | 11.59 M | 216.9 M | |
| EQB | EQB Inc | 9.1488 | -0.2443 | -2.6 | 6.4 K | 58.55 K | |
| BIR | Birchcliff Energy Ltd | 5.6042 | -0.1478 | -2.57 | 530.9 K | 2.98 M | |
| STN | Stantec Inc | 10.8102 | -0.2776 | -2.5 | 277.36 K | 3 M | |
| PBH | Premium Brands Holdings Corp | 6.9884 | -0.1792 | -2.5 | 163.06 K | 1.14 M | |
| OGC | Oceanagold Corp | 6.4192 | -0.1646 | -2.5 | 219.97 K | 1.41 M | |
| WPM | Wheaton Precious Metals Corp | 12.8314 | -0.3188 | -2.42 | 1.58 M | 20.21 M | |
| AGI | Alamos Gold Inc Cls A | 11.4754 | -0.2809 | -2.39 | 331.63 K | 3.81 M | |
| GIB-A | CGI Inc | 14.785 | -0.3567 | -2.36 | 1.25 M | 18.42 M | |
| NDM | Northern Dynasty Minerals Ltd | 9.16 | -0.22 | -2.35 | 155.4 K | 1.42 M | |
| OVV | Ovintiv Inc | 106.0351 | -2.5351 | -2.33 | 1.72 M | 182.02 M | |
| AEM | Agnico Eagle Mines Ltd | 44.3747 | -1.0543 | -2.32 | 1.18 M | 52.35 M | |
| PIF | Polaris Infrastructure Inc | 2870.0825 | -67.1924 | -2.29 | 64 | 183.69 K | |
| SEA | Seabridge Gold Inc | 17.1086 | -0.3911 | -2.23 | 25.09 K | 429.19 K | |
| CVE | Cenovus Energy Inc | 17.2747 | -0.3883 | -2.2 | 6.63 M | 114.6 M | |
| BN | Brookfield Corporation | 4.4192 | -0.0991 | -2.19 | 9.88 M | 43.66 M | |
| FTT | Finning Intl | 11.1167 | -0.2453 | -2.16 | 958.97 K | 10.66 M | |
| ONEX | Onex Corp | 26.0012 | -0.5718 | -2.15 | 329.12 K | 8.56 M | |
| IAG | IA Financial Corp Inc | 20.9822 | -0.4601 | -2.15 | 487 K | 10.22 M | |
| POU | Paramount Resources Ltd | 6.4696 | -0.141 | -2.13 | 35.85 K | 231.92 K | |
| MTY | Mty Food Group Inc | 7.5242 | -0.1601 | -2.08 | 2.17 K | 16.34 K | |
| PTM | Platinum Group Metals Ltd | 199.00 | -4.00 | -1.97 | 1.02 K | 203.97 K | |
| BB | Blackberry Ltd | 74.03 | -1.47 | -1.95 | 4.51 M | 333.73 M | |
| ATS | Ats Corp | 6.58 | -0.13 | -1.94 | 96 K | 631.68 K | |
| CAS | Cascades Inc | 5.0642 | -0.0988 | -1.91 | 302.51 K | 1.53 M | |
| CU | Canadian Utilities Ltd Cl A NV | 12.4582 | -0.2385 | -1.88 | 398.3 K | 4.96 M | |
| GAU | Galiano Gold Inc | 5.81 | -0.11 | -1.86 | 52.3 K | 303.86 K | |
| IMG | Iamgold Corp | 13.515 | -0.2517 | -1.83 | 3.58 M | 48.33 M | |
| FFH | Fairfax Financial Holdings Ltd | 269.5873 | -4.8811 | -1.78 | 44.53 K | 12.01 M | |
| ATRL | Atkinsrealis Group Inc | 41.6654 | -0.7381 | -1.74 | 932.26 K | 38.84 M | |
| QEC | Questerre Energy Corp | 3.8781 | -0.0677 | -1.72 | 857.39 K | 3.33 M | |
| DSG | Descartes Sys | 6.38 | -0.11 | -1.69 | 25.35 K | 161.75 K | |
| AIM | Aimia Inc | 9.5257 | -0.1626 | -1.68 | 672.4 K | 6.41 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.4914 | -0.1223 | -1.61 | 724.56 K | 5.43 M | |
| AAV | Advantage Oil & Gas Ltd | 7.43 | -0.12 | -1.59 | 1.1 M | 8.15 M | |
| EMA | Emera Incorporated | 11.2799 | -0.1817 | -1.59 | 367.85 K | 4.15 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.5858 | -0.0567 | -1.56 | 74.4 K | 266.78 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.0549 | -0.2188 | -1.53 | 70.16 K | 986.09 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.1161 | -0.1258 | -1.53 | 150.7 K | 1.22 M | |
| BCE | BCE Inc | 12.2294 | -0.1893 | -1.52 | 5.35 M | 65.48 M | |
| DII-B | Dorel Industries Inc | 9.3376 | -0.1411 | -1.49 | 185.73 K | 1.73 M | |
| TOT | Total Energy Services Inc | 6.3811 | -0.0956 | -1.48 | 45.72 K | 291.71 K | |
| CCO | Cameco Corp | 23.005 | -0.3443 | -1.47 | 2.58 M | 59.47 M | |
| CLS | Celestica Inc Sv | 10.83 | -0.16 | -1.46 | 904.8 K | 9.8 M | |
| MFC | Manulife Fin | 10.271 | -0.1479 | -1.42 | 11.11 M | 114.13 M | |
| LUN | Lundin Mining Corp | 3.8166 | -0.0549 | -1.42 | 2.79 M | 10.63 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.9495 | -0.0707 | -1.41 | 36.11 K | 178.73 K | |
| PGIC | Premium Global Income Split Corp | 56.9314 | -0.8104 | -1.4 | 510 | 29.04 K | |
| TKO | Taseko Mines Ltd | 4.93 | -0.07 | -1.4 | 993.6 K | 4.9 M | |
| PSI | Pason Systems Inc | 6.1382 | -0.0866 | -1.39 | 184.21 K | 1.13 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.7436 | -0.0507 | -1.34 | 313.87 K | 1.18 M | |
| BNE | Bonterra Energy Corp | 20.0203 | -0.2664 | -1.31 | 16.2 K | 324.33 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.0053 | -0.105 | -1.29 | 1.85 M | 14.83 M | |
| FNV | Franco-Nevada Corp | 21.6732 | -0.2807 | -1.28 | 361.2 K | 7.83 M | |
| WJX | Wajax Corp | 9.4862 | -0.1183 | -1.23 | 31.11 K | 295.11 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.6708 | -0.0953 | -1.23 | 1.69 M | 12.93 M | |
| CSCI | Cosciens Biopharma Inc | 49200.00 | -600.00 | -1.2 | 1 | 49.2 K | |
| TRI | Thomson Reuters Corp | 23.7017 | -0.2874 | -1.2 | 3.1 M | 73.46 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.3098 | 43.72 B | -0.3419 | -1.08 | 1.02 M | 31.99 M |
| LUGDF | Lundin Gold Inc | 6.415 | 16.41 B | -0.7776 | -10.81 | 250 | 1.6 K |
| LNWO | Light & Wonder, Inc. | 14.55 | 6.21 B | -0.20 | -1.36 | 932.6 K | 13.57 M |
| HOS | Hornbeck Offshore Services, Inc | 13.33 | 1.71 B | -0.84 | -5.93 | 2.85 M | 37.95 M |
| MALG | Microalliance Group Inc. | 12.00 | 913.97 M | -3.00 | -20 | 8 | 96 |
| HSTC | HST Global Inc | 6.30 | 209.33 M | -1.20 | -16 | 14.5 K | 91.35 K |
| ECXJ | CXJ Group Co. Limited | 30.00 | 131.93 M | -20.00 | -40 | 180 | 5.4 K |
| LCU | Lion Copper Corp. Common Shares | 41.04 | 70.69 M | -1.89 | -4.4 | 3.91 K | 160.34 K |
| FBCD | FBC Holding Inc | 155.00 | 2.03 M | -45.00 | -22.5 | 2 | 310 |
| MRNJ | Metatron Inc | 9359.9922 | 1.52 M | -780.00 | -7.69 | 5 | 46.8 K |
| EARI | Entertainment Arts Research Inc | 196.00 | 1.11 M | -4.00 | -2 | 150 | 29.4 K |
| SEII | Sharing Economy International Inc | 10320.00 | 645.17 K | -320.00 | -3.01 | 41 | 423.12 K |
| DKAM | Drinks Americas Holdings Ltd | 63.75 | 278.3 K | -1.1251 | -1.73 | 375 | 23.91 K |
| REFG | Medical Cannabis Payment Solutions Inc | 430.00 | 182.51 K | -40.0001 | -8.51 | 15 | 6.45 K |
| PSRU | Valiant Eagle Inc | 240.00 | 125.23 K | -10.00 | -4 | 352 | 84.48 K |
| LGBI | Cannabiz Mobile Inc | 15.60 | 64.81 K | -3.00 | -16.13 | 89 | 1.39 K |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -20.00 | -2.78 | 17 | 11.9 K |
| ERINQ | Erin Energy Corporation | 9.3889 | 21.53 K | -0.0985 | -1.04 | 69.1 K | 648.8 K |
| WNBD | Winning Brands Corporation | 5.35 | 18.57 K | -0.10 | -1.83 | 4.16 K | 22.23 K |
| XDSL | mPhase Technologies Inc | 107.50 | 16.8 K | -7.50 | -6.52 | 667 | 71.7 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.64 | 14.07 K | -0.20 | -3.42 | 189.43 K | 1.07 M |
| MIHL | Montague International Holding Ltd | 3.70 | 12.63 K | -0.05 | -1.33 | 225 | 832.5 |
| CDVIQ | Cal Dive International Inc | 7.25 | 9.86 K | -0.06 | -0.82 | 1.33 M | 9.63 M |
| CGLO | Hash Labs Inc | 38.40 | 7.64 K | -1.60 | -4 | 14.94 M | 573.73 M |
| CGIP | Celadon Group Inc | 12.7664 | 5.66 K | -0.0966 | -0.75 | 152.84 K | 1.95 M |
| CBKCQ | Christopher & Banks Corporation | 7.4568 | 3.86 K | -0.1209 | -1.6 | 192.66 K | 1.44 M |
| SIMPQ | Simply Inc | 245.00 | 1.55 K | -25.00 | -9.26 | 888 | 217.56 K |
| TXIC | Tongxin International Ltd | 7.42 | 1.23 K | -0.53 | -6.67 | 292.06 K | 2.17 M |
| CYRNQ | CYRNQ | 74.00 | 799 | -3.40 | -4.39 | 2.69 K | 199.43 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.5805 | 785 | -0.1407 | -1.61 | 55.05 K | 472.38 K |
| CALIQ | China Auto Logistics Inc. | 25.7999 | 484 | -0.66 | -2.49 | 4.61 K | 118.81 K |
| SYNE | Synthesis Energy Systems Inc | 62.72 | 157 | -3.20 | -4.85 | 2.68 K | 168.28 K |
| PARD | Poniard Pharmaceuticals Inc | 62.40 | 149 | -1.60 | -2.5 | 38.26 K | 2.39 M |
| PEHD | Perigee Holdings Inc. | 416.00 | 130 | -96.00 | -18.75 | 1.64 K | 683.07 K |
| ESNC | EnSync Inc | 4.15 | 1 | -0.2505 | -5.69 | 26.39 K | 109.51 K |
| HMNY | Helios and Matheson Analytics Inc | 987.664 | -251.4055 | -20.29 | 264 | 260.74 K | |
| BAJFF | Camrova Resources Inc | 14.44 | -0.86 | -5.62 | 2.75 K | 39.71 K | |
| SGRCF | San Gold Corporation | 3.2959 | -0.1301 | -3.8 | 35.94 K | 118.45 K | |
| COWI | CoroWare Inc | 1080.00 | -40.00 | -3.57 | 4 | 4.32 K | |
| TXCCQ | TranSwitch Corporation | 3.0217 | -0.0894 | -2.87 | 253.22 K | 765.14 K | |
| AFPW | AlumiFuel Power Corporation | 2100.00 | -50.00 | -2.33 | 3 | 6.3 K | |
| ESINQ | ITT Educational Services Inc | 114.09 | -2.22 | -1.91 | 983.15 K | 112.17 M | |
| ONCI | On4 Communications Inc | 38070.00 | -384.75 | -1 | 47 | 1.79 M | |
| SRSCQ | Sears Canada Inc | 13.1303 | -0.0956 | -0.72 | 2 K | 26.26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 107.50 | 367.62 K | -7.50 | -6.52 | 97.59 K | 10.49 M |
| ORS | Orestone Mining Corp | 19.20 | -9.60 | -33.33 | 100 | 1.92 K | |
| MOON | Blue Moon Metals Inc | 7.00 | -2.00 | -22.22 | 1 K | 7.01 K | |
| JDN | Jayden Resources Inc | 4.50 | -1.20 | -21.05 | 26.74 K | 120.33 K | |
| ADD | Arctic Star Exploration Corp | 14.40 | -2.40 | -14.29 | 910 | 13.1 K | |
| CPAU | CopAur Minerals Inc | 62.00 | -7.00 | -10.14 | 713 | 44.21 K | |
| MVI-H | Monitor Ventures Inc | 15.50 | -1.75 | -10.14 | 1.69 K | 26.23 K | |
| CDA | Canuc Resources Corporation | 18.00 | -2.00 | -10 | 105 | 1.89 K | |
| IB | IBC Advanced Alloys Corp | 10.80 | -1.20 | -10 | 28.07 K | 303.21 K | |
| LOD | Lode Gold Resources Inc. | 32.40 | -3.60 | -10 | 833 | 26.99 K | |
| KIP | Kiplin Metals Inc | 380.70 | -40.50 | -9.62 | 69 K | 26.27 M | |
| BEW | BeWhere Holdings Inc | 11.0333 | -1.0508 | -8.7 | 10 | 110.33 | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 2 | 959.83 | |
| RTM | RT Minerals Corp | 2760.011 | -240.001 | -8 | 4 | 11.04 K | |
| CAMB | Cambria Gold Mines Inc. | 29.00 | -2.50 | -7.94 | 124.12 K | 3.6 M | |
| DLTA | Delta Resources Limited | 7.20 | -0.60 | -7.69 | 13.6 K | 97.92 K | |
| RAGE | Renegade Gold Inc. | 72.00 | -6.00 | -7.69 | 50 | 3.6 K | |
| PAR-H | Parent Capital Corp | 6.00 | -0.50 | -7.69 | 15 | 90 | |
| QGR | Q-Gold Resources Ltd | 32.00 | -2.56 | -7.41 | 136 | 4.35 K | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 1.01 K | 52.62 K | |
| GORO | Goldgroup Mining Inc. | 31.92 | -2.28 | -6.67 | 88 | 2.81 K | |
| CTEK | CLEANTEK Industries Inc | 8.2353 | -0.5882 | -6.67 | 250 | 2.06 K | |
| OGW | Ongwe Minerals Inc. | 4.80 | -0.32 | -6.25 | 33.41 K | 160.35 K | |
| PURO | Platauro Metals Corp. | 28.3806 | -1.6695 | -5.56 | 225 | 6.39 K | |
| VVTM | VVT Med Inc. | 794.3925 | -46.729 | -5.56 | 34 | 27.01 K | |
| BARU | Baru Gold Corp | 50.9167 | -2.7416 | -5.11 | 144.94 K | 7.38 M | |
| EON | EON Lithium Corp. | 38.00 | -2.00 | -5 | 140 | 5.32 K | |
| VO | ValOre Metals Corp | 4.20 | -0.20 | -4.55 | 38.9 K | 163.38 K | |
| SILV | Silver Valley Metals Corp. | 13.77 | -0.54 | -3.77 | 18 K | 247.86 K | |
| LMS | Less Mess Storage Inc. | 5.40 | -0.20 | -3.57 | 4.05 K | 21.88 K | |
| KTN | Kootenay Silver Inc | 8.40 | -0.30 | -3.45 | 4.8 K | 40.32 K | |
| BQE | BQE Water Inc | 93.00 | -3.00 | -3.13 | 24.99 K | 2.32 M | |
| ENA | Enablence Technologies Inc | 1488.00 | -48.00 | -3.13 | 183 | 272.3 K | |
| GIGA | Giga Metals Corporation | 3.30 | -0.10 | -2.94 | 20.52 K | 67.72 K | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | -0.2331 | -2.94 | 4.54 K | 34.92 K | |
| CMO-H | Cliffmont Resources Ltd | 3.80 | -0.10 | -2.56 | 500 | 1.9 K | |
| BTR | Bonterra Resources Inc | 47.00 | -1.00 | -2.08 | 686 | 32.24 K | |
| EMR | Emgold Mining Corporation | 24.00 | -0.50 | -2.04 | 1.8 K | 43.2 K | |
| IFOS | Itafos Inc | 227.7537 | -4.648 | -2 | 1.71 K | 390.37 K | |
| POND | Pond Technologies Holdings Inc | 8.2639 | -0.1389 | -1.65 | 15.5 K | 128.09 K | |
| KDK | Kodiak Copper Corp | 3.35 | -0.05 | -1.47 | 1 K | 3.35 K | |
| CKG | Chesapeake Gold Corp | 8.90 | -0.13 | -1.44 | 12.39 K | 110.3 K | |
| CTN | Centurion Minerals Ltd | 335.9993 | -4.80 | -1.41 | 58 | 19.49 K | |
| SLG | PetroTal Corp | 30.5534 | -0.2657 | -0.86 | 421.3 K | 12.87 M |