Loser Valuations for 11 May 2010 from 00:00:00 until 23:59:59
Loser Valuations for 11 May 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 | 3.45 | 62.18 B | -0.1051 | -2.96 | 750.3 K | 2.59 M |
| UUUU | Energy Fuels Inc | 9.25 | 1.84 B | -0.25 | -2.63 | 153 | 1.42 K |
| USAS | Americas Silver Corp | 24.00 | 1 B | -0.30 | -1.23 | 123 | 2.95 K |
| REPX | Riley Exploration Permian Inc | 44.0525 | 947.46 M | -1.8745 | -4.08 | 908 | 40 K |
| OBE | Obsidian Energy Ltd | 89.288 | 623.74 M | -0.7205 | -0.8 | 269.2 K | 24.04 M |
| GTE | Gran Tierra Energy Inc | 54.20 | 346.37 M | -1.00 | -1.81 | 125.37 K | 6.79 M |
| IDR | Idaho Strategic Resources | 3.36 | 319.85 M | -0.14 | -4 | 393 | 1.32 K |
| ACU | Acme United Corp | 7.8254 | 269.13 M | -0.1657 | -2.07 | 14.1 K | 110.34 K |
| CMT | Core Molding Technologies Inc | 5.3114 | 187.87 M | -0.0297 | -0.56 | 6.8 K | 36.12 K |
| INTT | Intest Corp | 3.423 | 185.85 M | -0.0677 | -1.94 | 119.11 K | 407.7 K |
| PED | Pedevco Corp | 4032.00 | 181.04 M | -672.00 | -14.29 | 1 | 4.03 K |
| ESP | Espey Mfg. & Electronics | 9.4808 | 144.45 M | -0.17 | -1.76 | 6.8 K | 64.47 K |
| DXR | Daxor Corp | 9.1727 | 49.74 M | -0.067 | -0.73 | 4.3 K | 39.44 K |
| FSP | Franklin Street Properties | 5.4502 | 43.73 M | -0.0456 | -0.83 | 260.4 K | 1.42 M |
| PAAI | Paradium AI, Inc. | 6.60 | 30.31 M | -0.22 | -3.23 | 9 | 59.4 |
| CPHI | China Pharma Holdings | 309.00 | 23.36 M | -9.00 | -2.83 | 1.57 K | 486.68 K |
| MXC | Mexco Energy Corp | 7.7625 | 22.1 M | -0.1163 | -1.48 | 17.5 K | 135.84 K |
| IGC | India Globalization Capital Inc | 12.80 | 20.56 M | -0.20 | -1.54 | 8.82 K | 112.9 K |
| UUU | Universal Security Instruments | 5.5742 | 16.02 M | -0.1094 | -1.92 | 500 | 2.79 K |
| AWX | Avalon Holdings Corp | 3.20 | 10.92 M | -0.10 | -3.03 | 3.8 K | 12.16 K |
| TOVX | Theriva Biologics Inc | 14000.00 | 7.38 M | -262.50 | -1.84 | 24 | 336 K |
| INUV | Inuvo Inc | 18.00 | 6.51 M | -2.00 | -10 | 770 | 13.86 K |
| ITP | IT Tech Packaging Inc | 91.3849 | 978.9 K | -3.6943 | -3.89 | 11.48 K | 1.05 M |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 76.37 | 605.06 B | -0.43 | -0.56 | 441.54 K | 33.72 M |
| CC | Cocoa | 2955.00 | -106.00 | -3.46 | 4 | 11.82 K | |
| CB | Cash-settled Butter | 157.025 | -1.975 | -1.24 | 2 | 314.05 | |
| HE | Lean Hogs | 87.92 | -0.68 | -0.77 | 678 | 59.61 K | |
| HG | Copper | 3.2065 | -0.0215 | -0.67 | 30.46 K | 97.66 K | |
| CL | Crude Oil | 76.37 | -0.43 | -0.56 | 441.54 K | 33.72 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.6346 | 3.61 T | -0.3127 | -2.42 | 132.77 M | 1.68 B |
| GOOG | Alphabet Inc Class C | 12.5755 | 3.57 T | -0.3113 | -2.42 | 133.4 M | 1.68 B |
| AMZN | Amazon.com Inc | 6.523 | 2.88 T | -0.0415 | -0.63 | 120.95 M | 788.98 M |
| MU | Micron Technology | 8.602 | 917.92 B | -0.2634 | -2.97 | 38.76 M | 333.38 M |
| ASML | ASML Holding N.V. ADR | 29.0385 | 591.39 B | -0.7064 | -2.37 | 1.55 M | 45.01 M |
| CSCO | Cisco Systems Inc | 16.7079 | 397.26 B | -0.1094 | -0.65 | 53.72 M | 897.51 M |
| INTC | Intel Corp | 14.6454 | 332.19 B | -0.1775 | -1.2 | 102.77 M | 1.51 B |
| TXN | Texas Instruments | 16.8662 | 283.24 B | -0.1118 | -0.66 | 15.89 M | 268.01 M |
| LIN | Linde Plc | 59.4942 | 241.73 B | -0.6735 | -1.12 | 1.46 M | 86.77 M |
| ADI | Analog Devices | 20.0216 | 198.23 B | -0.222 | -1.1 | 4.86 M | 97.34 M |
| VZ | Verizon Communications Inc | 11.6998 | 193.14 B | -0.0865 | -0.73 | 24.78 M | 289.94 M |
| MRVL | Marvell Technology Inc | 16.6186 | 151.88 B | -0.3237 | -1.91 | 9.37 M | 155.77 M |
| SBUX | Starbucks Corporation | 10.677 | 125.29 B | -0.136 | -1.26 | 23.99 M | 256.18 M |
| BKNG | Booking Holdings Inc | 8.6217 | 119.15 B | -1.1851 | -12.08 | 176.93 M | 1.53 B |
| WDC | Western Digital Cp | 23.8308 | 117.28 B | -0.1803 | -0.75 | 4.96 M | 118.26 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.9486 | 116.04 B | -0.3186 | -1.85 | 3.38 M | 57.35 M |
| CME | CME Group Inc | 34.3422 | 113.06 B | -0.3965 | -1.14 | 2.92 M | 100.37 M |
| MAR | Marriot International | 28.7626 | 110.52 B | -0.1616 | -0.56 | 4.48 M | 128.96 M |
| ADBE | Adobe Systems Inc | 33.80 | 92.47 B | -0.48 | -1.4 | 6.93 M | 234.21 M |
| CDNS | Cadence Design Systems, Inc. | 6.74 | 90.34 B | -0.07 | -1.03 | 2.94 M | 19.78 M |
| CTAS | Cintas Corp | 5.4439 | 90.24 B | -0.049 | -0.89 | 5.04 M | 27.45 M |
| NTES | Netease Inc ADR | 5.1354 | 78.2 B | -0.087 | -1.67 | 3.01 M | 15.44 M |
| MPWR | Monolithic Power Sys | 18.4383 | 72.11 B | -0.3503 | -1.86 | 282.5 K | 5.21 M |
| PCAR | Paccar Inc | 17.0489 | 56.93 B | -0.0881 | -0.51 | 3.99 M | 68.03 M |
| GRMN | Garmin Ltd | 20.7618 | 56.64 B | -0.8689 | -4.02 | 2.82 M | 58.59 M |
| ADSK | Autodesk Inc | 31.62 | 54.34 B | -0.78 | -2.41 | 4.82 M | 152.37 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.8212 | 51.73 B | -0.0925 | -1.17 | 5.77 M | 45.1 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.5653 | 49.07 B | -0.2271 | -0.95 | 7.9 M | 186.21 M |
| ROP | Roper Industries | 55.2734 | 47.31 B | -0.3919 | -0.7 | 608.74 K | 33.65 M |
| TER | Teradyne Inc | 10.7285 | 41.49 B | -0.1932 | -1.77 | 6 M | 64.32 M |
| VOD | Vodafone Grp Plc ADR | 8.6138 | 36.24 B | -0.1804 | -2.05 | 5.68 M | 48.95 M |
| NTAP | Netapp Inc | 24.5629 | 35.97 B | -0.345 | -1.39 | 5.86 M | 143.9 M |
| ERIC | Ericsson ADR | 6.1832 | 34.45 B | -0.0958 | -1.53 | 6.94 M | 42.89 M |
| ESLT | Elbit Systems Ltd | 45.2437 | 34 B | -0.2283 | -0.5 | 36.1 K | 1.63 M |
| FISV | Fiserv Inc | 12.5395 | 34 B | -0.0742 | -0.59 | 6.63 M | 83.15 M |
| STLD | Steel Dynamics Inc | 10.4949 | 33.99 B | -0.4382 | -4.01 | 6.91 M | 72.49 M |
| MCHP | Microchip Technology | 9.4979 | 33.74 B | -0.0529 | -0.55 | 6.09 M | 57.87 M |
| NTRS | Northern Trust Corp | 36.199 | 32.37 B | -0.4388 | -1.2 | 2.04 M | 73.8 M |
| EXPE | Expedia Group Inc | 30.6345 | 30.82 B | -0.6211 | -1.99 | 3.9 M | 119.38 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2867 | 30.78 B | -0.1716 | -2.03 | 2.24 M | 18.53 M |
| CINF | Cincinnati Financial | 16.255 | 29.13 B | -0.1006 | -0.62 | 1.41 M | 22.89 M |
| CTSH | Cognizant Tech Sol | 22.6779 | 28.8 B | -0.1676 | -0.73 | 9.73 M | 220.71 M |
| TCOM | Trip.com Group Ltd ADR | 18.1866 | 27.46 B | -0.2886 | -1.56 | 5.47 M | 99.43 M |
| INSM | Insmed Inc | 9.10 | 26.49 B | -0.244 | -2.61 | 579.79 K | 5.28 M |
| UTHR | United Therapeutic | 52.65 | 25.37 B | -0.63 | -1.18 | 394.59 K | 20.78 M |
| PFG | Principal Financial Group Inc | 17.4107 | 24.36 B | -0.2217 | -1.26 | 5.12 M | 89.15 M |
| TROW | T Rowe Price Group | 31.363 | 23.61 B | -0.5803 | -1.82 | 2.98 M | 93.33 M |
| SWKS | Skyworks Solutions | 12.3812 | 20.61 B | -0.0789 | -0.63 | 5.87 M | 72.68 M |
| SBAC | SBA Communications | 30.66 | 19.84 B | -0.3303 | -1.07 | 2.17 M | 66.48 M |
| FSLR | First Solar Inc | 127.45 | 19.14 B | -2.73 | -2.1 | 1.56 M | 198.86 M |
| HST | Host Marriott Financial Trust | 9.2384 | 17.91 B | -0.0696 | -0.75 | 10.72 M | 99.07 M |
| LSCC | Lattice Semicond | 5.13 | 17.46 B | -0.16 | -3.02 | 2.54 M | 13.01 M |
| NWS | News Cp Cl B | 14.8021 | 16.1 B | -0.1668 | -1.11 | 3.94 M | 58.27 M |
| JAZZ | Jazz Pharma Plc | 8.32 | 15.93 B | -0.74 | -8.17 | 822.4 K | 6.84 M |
| APA | Apa Corp | 70.7679 | 15.89 B | -1.1788 | -1.64 | 4.11 M | 290.56 M |
| HTHT | Huazhu Group Ltd ADR | 3.1623 | 15.72 B | -0.0792 | -2.44 | 804.87 K | 2.55 M |
| REG | Regency Centers Corp | 22.378 | 14.24 B | -0.2001 | -0.89 | 1.64 M | 36.67 M |
| COKE | Coca Cola Bot Cons | 4.8199 | 14.1 B | -0.0509 | -1.05 | 233.22 K | 1.12 M |
| ARCC | Ares Capital Corp | 3.1454 | 14.05 B | -0.0528 | -1.65 | 1.85 M | 5.83 M |
| JKHY | Jack Henry & Assoc | 20.3516 | 12.33 B | -0.1302 | -0.64 | 552.7 K | 11.25 M |
| ALGN | Align Technology | 17.17 | 12.13 B | -0.09 | -0.52 | 1.14 M | 19.57 M |
| FDS | FactSet Research Systems Inc | 60.9009 | 11.81 B | -0.569 | -0.93 | 408.56 K | 24.88 M |
| RGEN | Repligen Cp | 3.28 | 11.03 B | -0.02 | -0.61 | 106.68 K | 349.92 K |
| SIRI | Sirius XM Holdings | 8.3419 | 10.86 B | -0.2383 | -2.78 | 7.71 M | 64.31 M |
| VSAT | Viasat Inc | 33.54 | 10.35 B | -0.50 | -1.47 | 306.47 K | 10.28 M |
| HSIC | Henry Schein Inc | 23.0078 | 9.77 B | -0.2039 | -0.88 | 1.11 M | 25.56 M |
| TTEK | Tetra Tech Inc | 4.2347 | 9.63 B | -0.0673 | -1.56 | 2.5 M | 10.6 M |
| AAL | American Airlines Group | 6.4389 | 9.34 B | -0.1132 | -1.73 | 10.4 M | 66.95 M |
| DSGX | Descartes Sys Group | 5.844 | 8.21 B | -0.066 | -1.12 | 8.32 K | 48.62 K |
| CYTK | Cytokinetics | 17.76 | 8.15 B | -0.18 | -1 | 48.22 K | 856.42 K |
| IESC | Ies Holdings | 6.01 | 7.52 B | -0.13 | -2.12 | 57.19 K | 343.69 K |
| AVT | Avnet Inc | 22.5653 | 7.14 B | -0.1147 | -0.51 | 1.81 M | 40.89 M |
| ORKA | Oruka Therapeutics Inc | 22346.3906 | 7.1 B | -1512.5273 | -6.34 | 34 | 759.78 K |
| KTOS | Kratos Defns | 12.35 | 6.91 B | -0.11 | -0.88 | 235.67 K | 2.91 M |
| PPC | Pilgrim's Pride | 5.7438 | 6.72 B | -0.2433 | -4.06 | 435.4 K | 2.5 M |
| NXST | Nexstar Media Group Inc | 4.1694 | 6.46 B | -0.1168 | -2.73 | 19.54 K | 81.47 K |
| WFRD | Weatherford International Plc | 15.0853 | 6.28 B | -0.4279 | -2.76 | 26.71 M | 402.91 M |
| SIMO | Silicon Motion Techn ADR | 3.9667 | 6.23 B | -0.1414 | -3.44 | 121.64 K | 482.51 K |
| MXL | Maxlinear Inc | 16.32 | 5.44 B | -0.26 | -1.57 | 56.96 K | 929.57 K |
| VSEC | V S E Cp | 17.5088 | 5.39 B | -0.6411 | -3.53 | 19.18 K | 335.82 K |
| MEOH | Methanex Cp | 15.7758 | 5.34 B | -0.2262 | -1.41 | 539.9 K | 8.52 M |
| POWL | Powell Inds Inc | 23.7646 | 5.32 B | -0.4717 | -1.95 | 58.67 K | 1.39 M |
| VEON | Veon Ltd ADR | 220.8633 | 5.26 B | -10.8983 | -4.7 | 131.86 K | 29.12 M |
| PEGA | Pegasystems Inc | 7.5255 | 5.14 B | -0.2858 | -3.66 | 1.89 M | 14.23 M |
| GGAL | Grupo Fin Galicia ADR | 4.3413 | 5.06 B | -0.044 | -1 | 109.4 K | 474.94 K |
| LIVN | Livanova Plc OR Sh | 18.33 | 5.01 B | -0.10 | -0.54 | 84.97 K | 1.56 M |
| NOVT | Novanta Inc | 7.89 | 4.66 B | -0.18 | -2.23 | 209.6 K | 1.65 M |
| ICUI | I C U Medical Inc | 34.25 | 4.46 B | -0.23 | -0.67 | 118.19 K | 4.05 M |
| SLGN | Silgan Holdings | 12.7089 | 4.39 B | -0.0834 | -0.65 | 1.54 M | 19.51 M |
| UFPI | Universal Forest Prd | 10.9194 | 4.37 B | -0.2781 | -2.48 | 698.7 K | 7.63 M |
| PTEN | Patterson-Uti Energy | 10.4377 | 3.95 B | -0.1962 | -1.85 | 7.07 M | 73.83 M |
| KLIC | Kulicke and Soffa | 6.4174 | 3.83 B | -0.113 | -1.73 | 2.16 M | 13.85 M |
| CENX | Century Aluminum C | 12.09 | 3.63 B | -0.44 | -3.51 | 2.97 M | 35.88 M |
| ACHC | Acadia Healthcr Company | 5.08 | 3.61 B | -0.08 | -1.55 | 1.9 K | 9.65 K |
| AGYS | Agilysys Inc | 7.56 | 3.48 B | -0.21 | -2.7 | 302.36 K | 2.29 M |
| ACLS | Axcelis Tech Inc | 8.84 | 3.43 B | -0.12 | -1.34 | 198.63 K | 1.76 M |
| ARLP | Alliance Resource Pt | 6.0299 | 3.25 B | -0.0522 | -0.86 | 205.61 K | 1.24 M |
| SLM | SLM Corp | 3.3146 | 3.18 B | -0.1344 | -3.9 | 14.58 M | 48.34 M |
| CECO | CECO Environmental Corp. | 4.4149 | 3.13 B | -0.2346 | -5.05 | 72.9 K | 321.85 K |
| CALM | Cal-Maine Foods IN | 10.2767 | 3.12 B | -0.1684 | -1.61 | 270.29 K | 2.78 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.757 | 2.14 T | -0.0863 | -1.26 | 18.17 M | 122.78 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 116100.00 | 1.26 T | -1190.00 | -1.01 | 642 | 74.54 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.61 | 1.26 T | -0.62 | -0.79 | 4.92 M | 381.78 M |
| JPM | JP Morgan Chase & Company | 27.5923 | 911.91 B | -0.2656 | -0.95 | 50.77 M | 1.4 B |
| V | Visa Inc | 18.7474 | 795.36 B | -0.4077 | -2.13 | 47.26 M | 886.03 M |
| XOM | Exxon Mobil Corporation | 38.7041 | 680.05 B | -0.1982 | -0.51 | 29.8 M | 1.15 B |
| MA | Mastercard Inc | 20.5207 | 575.61 B | -0.6499 | -3.07 | 29.27 M | 600.69 M |
| KO | Coca-Cola Company | 16.4082 | 419.74 B | -0.1317 | -0.8 | 23.17 M | 380.1 M |
| ORCL | Oracle Corporation | 19.9706 | 400.25 B | -0.1651 | -0.82 | 29.47 M | 588.53 M |
| MRK | Merck & Company | 18.7198 | 362.83 B | -0.4134 | -2.16 | 25.82 M | 483.34 M |
| BAC | Bank of America Corporation | 13.2405 | 349.63 B | -0.1081 | -0.81 | 188.2 M | 2.49 B |
| HSBC | HSBC Holdings Plc ADR | 21.7118 | 308.46 B | -0.3322 | -1.51 | 3.72 M | 80.76 M |
| NVS | Novartis Ag ADR | 23.9799 | 302.78 B | -0.1642 | -0.68 | 2.91 M | 69.89 M |
| MS | Morgan Stanley | 19.9264 | 298.3 B | -0.337 | -1.66 | 16.37 M | 326.26 M |
| SHEL | Royal Dutch Shell Plc ADR | 56.15 | 277.29 B | -0.38 | -0.67 | 2.44 M | 136.88 M |
| CAT | Caterpillar Inc | 44.7198 | 275.29 B | -0.4197 | -0.93 | 7.48 M | 334.6 M |
| GS | Goldman Sachs Group | 106.8359 | 267.32 B | -1.3997 | -1.29 | 15.5 M | 1.66 B |
| TMO | Thermo Fisher Scientific Inc | 50.852 | 265.92 B | -0.4257 | -0.83 | 4.35 M | 221.08 M |
| BML-PH | Bank of America Corporation | 8.5732 | 256.72 B | -0.0625 | -0.72 | 39.52 K | 338.86 K |
| BML-PL | Bank of America Corporation | 7.907 | 237.31 B | -0.1307 | -1.63 | 47.64 K | 376.66 K |
| BAC-PE | Bank of America Corporation | 8.3639 | 228.17 B | -0.0665 | -0.79 | 52.02 K | 435.11 K |
| BHP | BHP Billiton Ltd ADR | 25.3239 | 208.55 B | -0.7763 | -2.97 | 6.99 M | 177.04 M |
| C | Citigroup Inc | 30.6362 | 205.59 B | -0.3673 | -1.18 | 75.48 M | 2.31 B |
| APH | Amphenol Corp | 4.9279 | 195.84 B | -0.0285 | -0.58 | 12.88 M | 63.48 M |
| TTE | Totalenergies Se ADR | 12.5087 | 193.12 B | -0.2302 | -1.81 | 4.9 M | 61.28 M |
| BLK | Blackrock Inc | 112.9763 | 189.37 B | -3.6868 | -3.16 | 940.36 K | 106.24 M |
| ABT | Abbott Laboratories | 16.7768 | 189.28 B | -0.0985 | -0.58 | 17.85 M | 299.51 M |
| WFC-PL | Wells Fargo & Company | 431.2482 | 188 B | -4.0769 | -0.94 | 15.74 K | 6.79 M |
| SAN | Banco Santander ADR | 4.4695 | 179.94 B | -0.2293 | -4.88 | 16.04 M | 71.71 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.461 | 165.56 B | -0.5339 | -1.44 | 724.3 K | 26.41 M |
| SCHW | The Charles Schwab Corp | 14.3887 | 160.45 B | -0.3997 | -2.7 | 15.51 M | 223.2 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0311 | 155.24 B | -0.1204 | -3.82 | 227.8 K | 690.48 K |
| SONY | Sony Group Corp ADR | 5.6072 | 154.7 B | -0.1236 | -2.16 | 4.41 M | 24.73 M |
| BX | Blackstone Inc | 5.7343 | 151.73 B | -0.0705 | -1.21 | 4.77 M | 27.35 M |
| SCCO | Southern Copper Corp | 15.2451 | 147.29 B | -0.2768 | -1.78 | 4.68 M | 71.33 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.738 | 144.15 B | -0.1503 | -3.07 | 3.57 M | 16.93 M |
| LMT | Lockheed Martin Corp | 50.7186 | 140.92 B | -0.3174 | -0.62 | 2.42 M | 122.79 M |
| RIO | Rio Tinto Plc ADR | 18.4168 | 138.2 B | -0.5168 | -2.73 | 5.23 M | 96.27 M |
| HDB | Hdfc Bank Ltd ADR | 5.7247 | 133.85 B | -0.0587 | -1.01 | 6.23 M | 35.68 M |
| IBN | Icici Bank Ltd ADR | 6.1287 | 124.73 B | -0.2417 | -3.79 | 20.34 M | 124.65 M |
| MCK | Mckesson Corp | 58.4376 | 124.67 B | -0.3448 | -0.59 | 2.12 M | 124.08 M |
| PH | Parker-Hannifin Corp | 51.1665 | 122.69 B | -0.4884 | -0.95 | 2.28 M | 116.78 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.3186 | 114.84 B | -0.1968 | -2.07 | 14.46 M | 134.74 M |
| CVS | CVS Corp | 24.1123 | 114.54 B | -0.2833 | -1.16 | 8.79 M | 211.9 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.5831 | 107.49 B | -0.4374 | -2.57 | 5.54 M | 91.91 M |
| GLW | Corning Inc | 12.378 | 103.76 B | -0.1291 | -1.03 | 12.95 M | 160.29 M |
| VLO | Valero Energy Corp | 11.1777 | 101.43 B | -0.0913 | -0.81 | 9.56 M | 106.83 M |
| ICE | Intercontinental Exchange | 20.5537 | 100.92 B | -0.5051 | -2.4 | 8.58 M | 176.41 M |
| CNQ | Canadian Natural Resources | 9.6325 | 100.79 B | -0.0779 | -0.8 | 9.26 M | 89.19 M |
| GD | General Dynamics Corp | 50.1684 | 99.23 B | -0.3177 | -0.63 | 2.28 M | 114.21 M |
| EQNR | Equinor ASA ADR | 10.0737 | 97.82 B | -0.0539 | -0.53 | 1.75 M | 17.68 M |
| MMM | 3M Company | 44.1093 | 97.6 B | -0.4824 | -1.08 | 5.69 M | 251.15 M |
| UPS | United Parcel Service | 38.8985 | 95.75 B | -0.2845 | -0.73 | 4.94 M | 192.22 M |
| ING | ING Groep N.V. ADR | 4.6669 | 95.09 B | -0.1753 | -3.62 | 7.24 M | 33.77 M |
| EMR | Emerson Electric Company | 32.3578 | 93.57 B | -0.616 | -1.87 | 7.4 M | 239.57 M |
| KKR | KKR & Co. LP | 6.4936 | 92.41 B | -0.0628 | -0.96 | 10.32 K | 67.05 K |
| RCL | Royal Caribbean Cruises Ltd | 26.3019 | 89.65 B | -0.4682 | -1.75 | 2.56 M | 67.31 M |
| FCX | Freeport-Mcmoran Inc | 25.2823 | 89.21 B | -0.8135 | -3.12 | 37.04 M | 936.45 M |
| TRV | The Travelers Companies Inc | 34.3728 | 81.85 B | -0.214 | -0.62 | 4.67 M | 160.59 M |
| EOG | Eog Resources | 37.4113 | 80.66 B | -0.6251 | -1.64 | 7.71 M | 288.5 M |
| SU | Suncor Energy Inc | 18.7322 | 79.4 B | -0.3232 | -1.7 | 9.37 M | 175.46 M |
| BCS | Barclays Plc ADR | 11.2922 | 76.95 B | -0.1164 | -1.02 | 5.36 M | 60.48 M |
| USB-PH | U.S. Bancorp | 13.1979 | 75.99 B | -0.0902 | -0.68 | 33.59 K | 443.25 K |
| TGT | Target Corporation | 35.975 | 73.91 B | -0.2492 | -0.69 | 4.48 M | 161.16 M |
| GS-PA | The Goldman Sachs Group Inc | 8.7015 | 70.29 B | -0.2606 | -2.91 | 304.08 K | 2.65 M |
| APD | Air Products and Chemicals | 52.2228 | 70.19 B | -0.6704 | -1.27 | 1.93 M | 101.01 M |
| DB | Deutsche Bank Ag | 37.8907 | 69.2 B | -0.7667 | -1.98 | 2.46 M | 93.31 M |
| MS-PA | Morgan Stanley | 10.323 | 67.38 B | -0.1605 | -1.53 | 92.74 K | 957.37 K |
| GS-PD | The Goldman Sachs Group Inc | 8.4546 | 67.36 B | -0.3337 | -3.8 | 202.41 K | 1.71 M |
| MET | Metlife Inc | 28.8402 | 64.97 B | -0.5871 | -2 | 6.87 M | 198.08 M |
| ALL | Allstate Corp | 22.8683 | 64.88 B | -0.398 | -1.71 | 6.09 M | 139.37 M |
| CRH | CRH Plc ADR | 16.0764 | 64.04 B | -0.4148 | -2.52 | 112.2 K | 1.8 M |
| CMI | Cummins Inc | 49.1247 | 63.77 B | -0.2532 | -0.51 | 2.95 M | 144.76 M |
| AFL | Aflac Inc | 16.6112 | 63 B | -0.2749 | -1.63 | 10.55 M | 175.26 M |
| NWG | Natwest Group Plc ADR | 8.90 | 62.85 B | -0.301 | -3.27 | 1.29 M | 11.49 M |
| PSA | Public Storage | 54.1746 | 62.73 B | -0.3045 | -0.56 | 2.07 M | 112.07 M |
| EW | Edwards Lifesciences Corp | 8.3158 | 60.84 B | -0.0934 | -1.11 | 6.69 M | 55.62 M |
| NUE | Nucor Corp | 30.0486 | 59.3 B | -0.379 | -1.25 | 3.92 M | 117.76 M |
| BDX | Becton Dickinson and Company | 43.5735 | 58.43 B | -0.478 | -1.09 | 1.96 M | 85.5 M |
| OXY | Occidental Petroleum Corp | 50.6477 | 57.22 B | -0.6893 | -1.34 | 5.38 M | 272.52 M |
| HUM | Humana Inc | 39.8128 | 53.59 B | -0.3056 | -0.76 | 2.29 M | 91.35 M |
| FERG | Ferguson Plc | 14.8577 | 51.17 B | -0.9797 | -6.19 | 200 | 2.97 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 48.2345 | 50.45 B | -0.4442 | -0.91 | 6.79 M | 327.46 M |
| INFY | Infosys Ltd ADR | 4.2249 | 49.82 B | -0.0673 | -1.57 | 14.26 M | 60.27 M |
| MT | Arcelormittal ADR | 60.8967 | 49.76 B | -2.4482 | -3.86 | 2.18 M | 132.88 M |
| VALE | Vale S.A. ADR | 10.8328 | 49.28 B | -0.2395 | -2.16 | 31.99 M | 346.53 M |
| VTR | Ventas Inc | 27.7948 | 47.82 B | -0.354 | -1.26 | 2.4 M | 66.71 M |
| STT | State Street Corp | 29.1414 | 47.39 B | -0.32 | -1.09 | 5.11 M | 148.82 M |
| HMC | Honda Motor Company ADR | 18.2233 | 43.28 B | -0.2622 | -1.42 | 722.2 K | 13.16 M |
| YUM | Yum! Brands | 25.4086 | 43.1 B | -0.1641 | -0.64 | 6.05 M | 153.7 M |
| WDS | Woodside Energy Group Ltd | 20.362 | 42.37 B | -0.4508 | -2.17 | 7.92 K | 161.23 K |
| LYV | Live Nation Entertainment | 14.33 | 41.97 B | -0.49 | -3.31 | 4.24 M | 60.71 M |
| CCL | Carnival Corp | 28.9284 | 41.25 B | -0.2456 | -0.84 | 4.81 M | 139.22 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.1166 | 40.49 B | -0.1878 | -1.82 | 87.42 K | 884.42 K |
| DHI | D.R. Horton | 11.5461 | 40.03 B | -0.0834 | -0.72 | 8.94 M | 103.28 M |
| KB | KB Financial Group Inc ADR | 26.3811 | 39.84 B | -1.1358 | -4.13 | 389.25 K | 10.27 M |
| SKYD | Skydance Corporation | 11.2425 | 39.83 B | -0.1863 | -1.63 | 12.36 M | 138.97 M |
| CBRE | CBRE Group Inc | 16.54 | 38.79 B | -0.26 | -1.55 | 5.81 M | 96.03 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.6672 | 38.03 B | -0.1811 | -1.53 | 730.8 K | 8.53 M |
| CCI | Crown Castle International Corp | 22.4898 | 37.89 B | -0.3238 | -1.42 | 1.44 M | 32.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 385.6131 | 7.84 M | -8.5246 | -2.16 | 823 | 317.36 K |
| TLO | Talon Metals Corp | 3.0035 | -0.4551 | -13.16 | 1.6 K | 4.81 K | |
| SDE | Spartan Delta Corp | 31.2385 | -3.4709 | -10 | 101 | 3.16 K | |
| SNDY | Sunday Lake Gold Corp. | 4.20 | -0.40 | -8.7 | 6.78 K | 28.48 K | |
| TECK-B | Teck Resources Limited | 27.3148 | -2.30 | -7.77 | 6.11 M | 166.88 M | |
| NEXT | Nextsource Materials Inc | 3.80 | -0.30 | -7.32 | 1.18 K | 4.48 K | |
| PXT | Parex Resources Inc | 3.311 | -0.216 | -6.12 | 111.4 K | 368.85 K | |
| TECK-A | Teck Resources Limited | 27.9808 | -1.7874 | -6 | 5.38 K | 150.54 K | |
| CSCI | Cosciens Biopharma Inc | 111000.00 | -6600.00 | -5.61 | 17 | 1.89 M | |
| HBP | Helix Biopharm | 11.85 | -0.60 | -4.82 | 960 | 11.38 K | |
| FM | First Quantum Minerals Ltd | 13.1686 | -0.649 | -4.7 | 4.64 M | 61.04 M | |
| LGO | Largo Resources Ltd | 21.00 | -1.00 | -4.55 | 7.08 K | 148.74 K | |
| BYD | Boyd Group Services Inc | 3.8963 | -0.1797 | -4.41 | 31.4 K | 122.34 K | |
| LUG | Lundin Gold Inc | 4.0846 | -0.1702 | -4 | 500 | 2.04 K | |
| CLS | Celestica Inc Sv | 9.62 | -0.39 | -3.9 | 1.29 M | 12.43 M | |
| CAS | Cascades Inc | 4.4342 | -0.173 | -3.75 | 219.68 K | 974.1 K | |
| FLNT | Flint Corp | 10.80 | -0.40 | -3.57 | 1.07 K | 11.59 K | |
| DXT | Dexterra Group Inc | 4.4823 | -0.1634 | -3.52 | 1.02 K | 4.57 K | |
| IMP | Intermap Tech Corp | 11.20 | -0.40 | -3.45 | 2.31 K | 25.87 K | |
| PIF | Polaris Infrastructure Inc | 2562.9165 | -86.3904 | -3.26 | 96 | 246.04 K | |
| HPS-A | Hammond Power Solutions Inc | 7.4585 | -0.229 | -2.98 | 2.33 K | 17.39 K | |
| LNF | Leons Furniture | 6.3125 | -0.1866 | -2.87 | 10.47 K | 66.09 K | |
| TRZ | Transat At Inc | 11.58 | -0.34 | -2.85 | 56.68 K | 656.33 K | |
| ATRL | Atkinsrealis Group Inc | 37.6137 | -1.099 | -2.84 | 938.62 K | 35.31 M | |
| TXP | Touchstone Exploration Inc | 52.7772 | -1.489 | -2.74 | 232.38 K | 12.26 M | |
| KEI | Kolibri Global Energy Inc | 26.00 | -0.70 | -2.62 | 5.72 K | 148.72 K | |
| BCT | Briacell Therapeutics Corp | 94.1515 | -2.4139 | -2.5 | 21 | 1.98 K | |
| FRU | Freehold Royalties Ltd | 5.3971 | -0.1341 | -2.42 | 327.03 K | 1.77 M | |
| SJ | Stella Jones Inc | 5.6477 | -0.1393 | -2.41 | 30.4 K | 171.69 K | |
| LUN | Lundin Mining Corp | 3.2197 | -0.0786 | -2.38 | 4.96 M | 15.99 M | |
| VNP | 5N Plus Inc | 5.37 | -0.13 | -2.36 | 44.2 K | 237.35 K | |
| MDI | Major Drilling Grp | 7.3639 | -0.1762 | -2.34 | 52.39 K | 385.78 K | |
| CSU | Constellation Software Inc | 31.8965 | -0.743 | -2.28 | 2.94 K | 93.78 K | |
| WTE | Westshore Terminals Investment Corp | 7.2906 | -0.1655 | -2.22 | 215.06 K | 1.57 M | |
| SU | Suncor Energy Inc | 19.1144 | -0.419 | -2.15 | 5.49 M | 104.97 M | |
| RBA | Rb Global Inc | 15.1824 | -0.3256 | -2.1 | 112.16 K | 1.7 M | |
| VLE | Valeura Energy Inc | 4.70 | -0.10 | -2.08 | 17.81 K | 83.71 K | |
| MTY | Mty Food Group Inc | 8.901 | -0.1841 | -2.03 | 2.83 K | 25.15 K | |
| BCE-PB | BCE Inc Pref AB | 9.4805 | -0.1764 | -1.83 | 1.8 K | 17.06 K | |
| MX | Methanex Corp | 16.1183 | -0.2974 | -1.81 | 733.14 K | 11.82 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9064 | -0.106 | -1.76 | 88.07 K | 520.16 K | |
| TAL | Petrotal Corp | 164.1626 | -2.8675 | -1.72 | 540 | 88.65 K | |
| LAS-A | Lassonde Industries Inc | 42.3008 | -0.73 | -1.7 | 763 | 32.28 K | |
| CGO | Cogeco Inc Sv | 16.8748 | -0.2907 | -1.69 | 2.47 K | 41.66 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3166 | -0.0912 | -1.69 | 9.5 K | 50.49 K | |
| POU | Paramount Resources Ltd | 6.7047 | -0.1136 | -1.67 | 58.09 K | 389.48 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.5502 | -0.0597 | -1.65 | 46.8 K | 166.15 K | |
| GDL | Goodfellow Inc | 4.1774 | -0.07 | -1.65 | 16.9 K | 70.6 K | |
| GTE | Gran Tierra Energy Inc | 55.40 | -0.90 | -1.6 | 100.74 K | 5.58 M | |
| BCE-PH | Bce Inc Pref H | 9.4915 | -0.1538 | -1.59 | 5.3 K | 50.3 K | |
| STLR | Stllr Gold Inc | 3.72 | -0.06 | -1.59 | 475.05 K | 1.77 M | |
| BTE | Baytex Energy Corp | 21.5748 | -0.3474 | -1.58 | 767.3 K | 16.55 M | |
| CAE | Cae Inc | 7.9376 | -0.1268 | -1.57 | 335.88 K | 2.67 M | |
| PTM | Platinum Group Metals Ltd | 251.00 | -4.00 | -1.57 | 4.4 K | 1.11 M | |
| BCE-PE | Bce Inc Pref E | 9.1302 | -0.1361 | -1.47 | 3.3 K | 30.13 K | |
| BCE-PF | BCE Inc Pref AF | 8.912 | -0.1313 | -1.45 | 10.9 K | 97.14 K | |
| BIR | Birchcliff Energy Ltd | 5.7649 | -0.0835 | -1.43 | 228.7 K | 1.32 M | |
| BDI | Black Diamond Group Ltd | 5.6656 | -0.0787 | -1.37 | 34.17 K | 193.59 K | |
| SIA | Sienna Senior Living Inc | 3.3412 | -0.0458 | -1.35 | 23.34 K | 77.98 K | |
| BDT | Bird Construction Inc | 4.8697 | -0.0661 | -1.34 | 85.2 K | 414.9 K | |
| CTC | Canadian Tire Corp Ltd | 48.6954 | -0.6581 | -1.33 | 1.04 K | 50.45 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.6658 | -0.1268 | -1.29 | 4.35 K | 42.05 K | |
| TKO | Taseko Mines Ltd | 5.43 | -0.07 | -1.27 | 835.8 K | 4.54 M | |
| SII | Sprott Inc | 22.6668 | -0.2833 | -1.23 | 4.77 K | 108.12 K | |
| BN-PC | Brookfield Corporation | 7.6769 | -0.0948 | -1.22 | 7.98 K | 61.23 K | |
| OTEX | Open Text Corp | 8.6236 | -0.1056 | -1.21 | 1.35 M | 11.65 M | |
| PSI | Pason Systems Inc | 6.2572 | -0.0757 | -1.2 | 113.11 K | 707.76 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.2466 | -0.1219 | -1.18 | 5.14 M | 52.71 M | |
| BCE-PI | BCE Inc Pref AI | 9.1416 | -0.1075 | -1.16 | 11.99 K | 109.63 K | |
| PBH | Premium Brands Holdings Corp | 6.6869 | -0.0784 | -1.16 | 23.28 K | 155.7 K | |
| PWF-PG | Power Financial Corp Pref G | 8.7547 | -0.1008 | -1.14 | 6.97 K | 61.02 K | |
| MG | Magna International Inc | 10.9299 | -0.1228 | -1.11 | 3.98 M | 43.55 M | |
| CCA | Cogeco Communications Inc | 20.8637 | -0.2324 | -1.1 | 101.25 K | 2.11 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.6447 | -0.0374 | -1.02 | 500 | 1.82 K | |
| CFW | Calfrac Well Services Ltd | 488.25 | -5.00 | -1.01 | 8.47 K | 4.14 M | |
| DSG | Descartes Sys | 5.98 | -0.06 | -0.99 | 119.21 K | 712.9 K | |
| TPX-B | Molson Coors Canada Inc | 29.4347 | -0.295 | -0.99 | 11.27 K | 331.85 K | |
| MTL | Mullen Group Ltd | 6.6383 | -0.0655 | -0.98 | 221 K | 1.47 M | |
| HBM | Hudbay Minerals Inc | 10.4734 | -0.101 | -0.96 | 1.87 M | 19.59 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.2309 | -0.0777 | -0.94 | 8.1 K | 66.67 K | |
| QBR-B | Quebecor Inc | 6.8964 | -0.0642 | -0.92 | 817.2 K | 5.64 M | |
| IGM | Igm Financial Inc | 16.6249 | -0.1527 | -0.91 | 189.13 K | 3.14 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.2922 | -0.0552 | -0.87 | 8.73 K | 54.94 K | |
| PGIC | Premium Global Income Split Corp | 47.2064 | -0.4052 | -0.85 | 183 | 8.64 K | |
| OBE | Obsidian Energy Ltd | 133.14 | -1.12 | -0.83 | 750.39 K | 99.91 M | |
| NWC | The North West Company Inc | 8.8508 | -0.0733 | -0.82 | 85.1 K | 753.22 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.5761 | -0.087 | -0.82 | 8.6 K | 90.92 K | |
| ALC | Algoma Central | 3.3462 | -0.0273 | -0.81 | 1.23 K | 4.12 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.6711 | -0.0707 | -0.81 | 27.8 K | 241.06 K | |
| MRD | Melcor Dev | 7.4288 | -0.0587 | -0.78 | 3.19 K | 23.67 K | |
| MRE | Martinrea International Inc | 6.4275 | -0.049 | -0.76 | 1.43 M | 9.22 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.1738 | -0.0598 | -0.73 | 8.55 K | 69.88 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.4601 | -0.0597 | -0.7 | 3.83 K | 32.4 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.3015 | -0.0294 | -0.68 | 2.4 K | 10.32 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5197 | -0.0563 | -0.66 | 12.35 K | 105.22 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9649 | -0.0387 | -0.64 | 2.73 K | 16.28 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.677 | -0.0497 | -0.64 | 4.07 K | 31.25 K | |
| BN | Brookfield Corporation | 4.5727 | -0.0284 | -0.62 | 2.86 M | 13.07 M | |
| AFN | Ag Growth International Inc | 18.5611 | -0.1101 | -0.59 | 8.8 K | 163.34 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3227 | -0.0254 | -0.58 | 7.8 K | 33.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1043 | 254.3 B | -0.0662 | -2.09 | 500 | 1.55 K |
| BYDDY | BYD Company Limited | 87.43 | 79.59 B | -4.32 | -4.71 | 14.11 K | 1.23 M |
| LNWO | Light & Wonder, Inc. | 11.44 | 6.21 B | -0.11 | -0.95 | 1.93 M | 22.13 M |
| GAMI | GAMCO Investors Inc | 17.5659 | 536.94 M | -0.337 | -1.88 | 74.65 K | 1.31 M |
| HSTC | HST Global Inc | 3.75 | 209.33 M | -0.45 | -10.71 | 50.31 K | 188.67 K |
| MSCH | MainStreetChamber Holdings Inc. | 6.875 | 48.5 M | -0.50 | -6.78 | 6.96 K | 47.86 K |
| CUBT | Curative Biotechnology Inc | 7.50 | 7.56 M | -0.75 | -9.09 | 1.27 K | 9.53 K |
| NPHC | Nutra Pharma Corp | 15.00 | 1.43 M | -0.60 | -3.85 | 5.45 K | 81.77 K |
| SEII | Sharing Economy International Inc | 7540.00 | 645.17 K | -280.00 | -3.58 | 24 | 180.96 K |
| MWWC | Marketing Worldwide Corp | 1200.00 | 572.89 K | -600.00 | -33.33 | 1 | 1.2 K |
| TGHI | Touchpoint Group Holdings Inc | 5785.7144 | 344.25 K | -771.4287 | -11.76 | 4 | 23.14 K |
| BLSP | Blue Sphere Corporation | 14690.00 | 324.89 K | -220.3496 | -1.48 | 68.71 K | 1.01 B |
| DKAM | Drinks Americas Holdings Ltd | 43.50 | 278.3 K | -1.50 | -3.33 | 481 | 20.92 K |
| ZVOI | Zovio Inc | 24.23 | 137.92 K | -0.17 | -0.7 | 345.68 K | 8.38 M |
| PJET | Priority Aviation Inc | 160.00 | 98.01 K | -15.00 | -8.57 | 113 | 18.08 K |
| USRM | U.S. Stem Cell Inc | 680.00 | 64.15 K | -10.00 | -1.45 | 22 | 14.96 K |
| VALV | Shengkai Innovations Inc | 16.28 | 42.98 K | -0.32 | -1.93 | 3.68 K | 59.96 K |
| WNBD | Winning Brands Corporation | 5.05 | 18.57 K | -0.35 | -6.48 | 9.83 K | 49.63 K |
| LOTE | Lot78 Inc | 2251.7876 | 17.28 K | -756.3257 | -25.14 | 1 | 2.25 K |
| XDSL | mPhase Technologies Inc | 82.50 | 16.8 K | -2.50 | -2.94 | 439 | 36.22 K |
| EBWK | Enigma-Bulwark Ltd. | 4.00 | 13.66 K | -0.70 | -14.89 | 1.81 K | 7.24 K |
| PTOI | Plastic2Oil Inc | 4.55 | 12.47 K | -0.23 | -4.81 | 13.19 K | 60 K |
| SIMPQ | Simply Inc | 167.50 | 1.55 K | -5.00 | -2.9 | 91 | 15.24 K |
| TXIC | Tongxin International Ltd | 5.92 | 1.23 K | -0.30 | -4.82 | 77.98 K | 461.67 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.0729 | 785 | -0.159 | -1.93 | 17.75 K | 143.25 K |
| SPDC | Speed Commerce Inc | 33.60 | 603 | -0.80 | -2.33 | 1.16 K | 38.81 K |
| CALIQ | China Auto Logistics Inc. | 20.70 | 484 | -0.90 | -4.17 | 1.38 K | 28.63 K |
| YVRLF | Liquid Media Group Ltd. | 47.00 | 482 | -0.272 | -0.58 | 95 | 4.46 K |
| PARD | Poniard Pharmaceuticals Inc | 50.00 | 149 | -0.80 | -1.57 | 32.31 K | 1.62 M |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | -100.00 | -25 | 187 | 56.1 K | |
| PDGO | Paradigm Oil and Gas Inc | 11.60 | -2.40 | -17.14 | 943.57 K | 10.95 M | |
| HDYNQ | Hyperdynamics Corporation | 8.80 | -0.80 | -8.33 | 100.06 K | 880.48 K | |
| FRTD | Fortitude Group Inc | 20.6818 | -1.5909 | -7.14 | 20 K | 413.64 K | |
| ONCI | On4 Communications Inc | 32400.00 | -2025.00 | -5.88 | 24 | 777.6 K | |
| PTRC | Petro River Oil Corp | 250.00 | -10.00 | -3.85 | 32 | 8 K | |
| ESINQ | ITT Educational Services Inc | 103.16 | -1.18 | -1.13 | 707.4 K | 72.98 M | |
| TOPZ | Topaz Resources Inc | 30.00 | -0.3333 | -1.1 | 78 | 2.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 92.50 | 367.62 K | -5.00 | -5.13 | 17.5 K | 1.62 M |
| GAMA | Gamma Resources Ltd. | 4.20 | -1.40 | -25 | 29.43 K | 123.6 K | |
| BRON | Bronco Resources Corp. | 7.20 | -2.20 | -23.4 | 19.07 K | 137.34 K | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 3.76 K | 15.05 K | |
| CDA | Canuc Resources Corporation | 19.00 | -4.00 | -17.39 | 51 | 969 | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 1.73 K | 15.59 K | |
| ANDC | Andina Copper Corporation | 6.25 | -1.25 | -16.67 | 56 | 350 | |
| ORS | Orestone Mining Corp | 12.00 | -2.40 | -16.67 | 1.16 K | 13.96 K | |
| BVA | Bravada Gold Corporation | 12.80 | -2.40 | -15.79 | 1.8 K | 23.08 K | |
| CUCU | Global Copper Corp. | 4.20 | -0.75 | -15.15 | 10.19 K | 42.79 K | |
| PUMA | Puma Exploration Inc | 6.00 | -1.00 | -14.29 | 116 K | 696 K | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 36 | 3.24 K | |
| AEP | Atlas Engineered Products Ltd | 104.00 | -16.00 | -13.33 | 35 K | 3.64 M | |
| VLC | Velocity Minerals Ltd | 5.60 | -0.80 | -12.5 | 15.72 K | 88.06 K | |
| QGR | Q-Gold Resources Ltd | 19.20 | -2.56 | -11.76 | 5.52 K | 105.93 K | |
| FUSE | Fuse Cobalt Inc | 80.00 | -10.00 | -11.11 | 375 | 30 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 1.01 K | 12.14 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 746 | 5.97 K | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 240 | 4.8 K | |
| IMR | iMetal Resources Inc | 200.00 | -25.00 | -11.11 | 2 | 400 | |
| CTH | CoTec Holdings Corp. | 410.00 | -50.00 | -10.87 | 1 | 410 | |
| REG | Regulus Resources Inc | 5.7447 | -0.6383 | -10 | 4.86 K | 27.9 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -1.50 | -9.68 | 1.72 K | 24.01 K | |
| DLTA | Delta Resources Limited | 5.70 | -0.60 | -9.52 | 7.5 K | 42.75 K | |
| WPG | West Point Gold Corp. | 9.50 | -1.00 | -9.52 | 1.74 K | 16.49 K | |
| DTWO | D2 Lithium Corp. | 4.00 | -0.40 | -9.09 | 8.88 K | 35.52 K | |
| MUR | Murchison Minerals Ltd | 25.00 | -2.50 | -9.09 | 133 | 3.33 K | |
| GR | Great Atlantic Resources Corp | 64.00 | -6.00 | -8.57 | 145 | 9.28 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 40 | 916.67 | |
| LMG | Lincoln Gold Mining Inc | 230.00 | -20.00 | -8 | 1 | 230 | |
| OPW | Opawica Explorations Inc | 864.00 | -72.00 | -7.69 | 179 | 154.66 K | |
| NVT | Nortec Minerals Corp | 4.20 | -0.30 | -6.67 | 8.32 K | 34.93 K | |
| BEA | Belmont Resources Inc | 4.48 | -0.32 | -6.67 | 199 K | 891.52 K | |
| GLD | GoldON Resources Ltd | 3.50 | -0.25 | -6.67 | 9.24 K | 32.34 K | |
| BOCA | Bocana Resources Corp. | 5.9122 | -0.4223 | -6.67 | 829 | 4.9 K | |
| NTH | Nord Precious Metals Mining Inc. | 13.1349 | -0.8756 | -6.25 | 2.3 K | 30.17 K | |
| BKM | Pacific Booker Minerals Inc | 7.53 | -0.47 | -5.87 | 4.62 K | 34.83 K | |
| BSK | Blue Sky Uranium Corp | 65.00 | -4.00 | -5.8 | 627 | 40.76 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.50 | -5.41 | 3.46 K | 30.27 K | |
| VO | ValOre Metals Corp | 3.80 | -0.20 | -5 | 18.5 K | 70.3 K | |
| JSPX | JasperX Technologies Inc. | 190.00 | -10.00 | -5 | 472 | 89.68 K | |
| POND | Pond Technologies Holdings Inc | 6.7361 | -0.3472 | -4.9 | 19.95 K | 134.39 K | |
| WINS | Winshear Gold Corp | 14.8002 | -0.74 | -4.76 | 53 | 784.41 | |
| TIE | Coloured Ties Capital Inc. | 5.3706 | -0.2588 | -4.6 | 7.91 K | 42.47 K | |
| GIGA | Giga Metals Corporation | 4.20 | -0.20 | -4.55 | 9.55 K | 40.11 K | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 258 | 30.96 K | |
| AXL | Arrow Exploration Corp | 46.1538 | -1.7094 | -3.57 | 137.5 K | 6.35 M | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | -0.20 | -3.13 | 13.62 K | 84.47 K | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.2331 | -3.12 | 3.25 K | 23.47 K | |
| VVTM | VVT Med Inc. | 817.757 | -23.3645 | -2.78 | 23 | 18.81 K | |
| EMR | Emgold Mining Corporation | 19.50 | -0.50 | -2.5 | 14.1 K | 274.95 K | |
| PKT | Parkit Enterprise Inc | 3.90 | -0.10 | -2.5 | 600 | 2.34 K | |
| ZC | Zimtu Capital Corp | 6.35 | -0.15 | -2.31 | 760 | 4.83 K | |
| OYL | CGX Energy Inc | 15.00 | -0.30 | -1.96 | 42.1 K | 631.5 K | |
| NEXG | NeXGold Mining Corp | 6.36 | -0.12 | -1.85 | 14.91 K | 94.81 K | |
| VDO-H | Nevado Resources Corporation | 5.30 | -0.10 | -1.85 | 2 K | 10.6 K | |
| SLG | PetroTal Corp | 30.4206 | -0.5314 | -1.72 | 53.94 K | 1.64 M | |
| UCU | Ucore Rare Metals Inc | 3.35 | -0.05 | -1.47 | 389.24 K | 1.3 M | |
| SGLD | Scorpio Gold Corporation | 13.14 | -0.18 | -1.35 | 1.43 K | 18.76 K | |
| BRN-PR-A | Brookfield Investments Corporation | 12.1169 | -0.1199 | -0.98 | 1.5 K | 18.18 K | |
| IFOS | Itafos Inc | 180.3437 | -0.9296 | -0.51 | 144 | 25.97 K |