Loser Valuations for 20 May 2010 from 00:00:00 until 23:59:59
Loser Valuations for 20 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 27.2146 | 59.8 B | -1.1807 | -4.16 | 440.7 K | 11.99 M |
| CQP | Cheniere Energy Partners LP | 4.9262 | 29.91 B | -0.54 | -9.88 | 742.85 K | 3.66 M |
| GSAT | Globalstar | 25.20 | 11.15 B | -0.60 | -2.33 | 41.64 K | 1.05 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.653 | 3.74 B | -0.3826 | -5.44 | 64.8 K | 431.14 K |
| SEB | Seaboard Corporation | 1305.0813 | 3.59 B | -100.8384 | -7.17 | 2.7 K | 3.52 M |
| NHC | National Healthcare Corp | 21.9785 | 3.3 B | -0.2638 | -1.19 | 35.3 K | 775.84 K |
| PRK | Park National Corp | 33.1203 | 3.23 B | -0.9083 | -2.67 | 86.9 K | 2.88 M |
| NG | Novagold Resources Inc | 5.9668 | 2.65 B | -0.5696 | -8.71 | 7.46 M | 44.5 M |
| TGB | Taseko Mines Ltd | 4.6825 | 2.64 B | -0.4575 | -8.9 | 4.08 M | 19.12 M |
| NOG | Northern Oil and Gas | 100.1327 | 2.59 B | -5.7473 | -5.43 | 103.47 K | 10.36 M |
| SVM | Silvercorp Metals Inc | 5.558 | 2.04 B | -0.4881 | -8.07 | 3.95 M | 21.97 M |
| UUUU | Energy Fuels Inc | 7.50 | 1.84 B | -0.40 | -5.06 | 2.25 K | 16.86 K |
| CET | Central Securities Corp | 7.5715 | 1.68 B | -0.3004 | -3.82 | 37 K | 280.15 K |
| TMP | Tompkinstrustco | 23.6116 | 1.44 B | -1.6543 | -6.55 | 24 K | 566.68 K |
| USAS | Americas Silver Corp | 19.50 | 1 B | -3.00 | -13.33 | 387 | 7.55 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 947.46 M | -1.4059 | -3.23 | 1.7 K | 71.66 K |
| BHB | Bar Harbor Bankshares | 6.8972 | 696.29 M | -0.171 | -2.42 | 11.03 K | 76.04 K |
| GAU | Galiano Gold Inc | 5.60 | 627.82 M | -0.26 | -4.44 | 161 K | 901.6 K |
| OBE | Obsidian Energy Ltd | 87.8951 | 623.74 M | -3.9385 | -4.29 | 638.59 K | 56.13 M |
| GORO | Gold Resource Corp | 7.222 | 567.93 M | -0.2159 | -2.9 | 120.01 K | 866.73 K |
| CIX | Compx International Inc | 5.44 | 535.93 M | -0.1244 | -2.24 | 1.8 K | 9.79 K |
| THM | International Tower Hill Mines Ltd | 6.0791 | 413.24 M | -0.3799 | -5.88 | 295.68 K | 1.8 M |
| VKI | Invesco Advantage Muni Income Trust II | 4.5115 | 380.82 M | -0.0377 | -0.83 | 88.5 K | 399.27 K |
| NAK | Northern Dynasty Minerals | 6.85 | 353.85 M | -0.75 | -9.87 | 886.63 K | 6.07 M |
| GTE | Gran Tierra Energy Inc | 47.80 | 346.37 M | -2.80 | -5.53 | 233.09 K | 11.14 M |
| IDR | Idaho Strategic Resources | 3.50 | 319.85 M | -0.14 | -3.85 | 1.4 K | 4.9 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.43 | 299.97 M | -0.31 | -6.54 | 514.81 K | 2.28 M |
| LCTX | Lineage Cell Therapeutics Inc | 5.02 | 280.73 M | -0.3347 | -6.25 | 520.63 K | 2.61 M |
| FRD | Friedman Industries Inc | 3.7605 | 276.32 M | -0.1422 | -3.64 | 35.9 K | 135 K |
| ACU | Acme United Corp | 7.5732 | 269.13 M | -0.1297 | -1.68 | 26.7 K | 202.2 K |
| BKTI | Bk Technologies Inc | 10.5643 | 261.75 M | -0.3588 | -3.28 | 14.17 K | 149.66 K |
| GENC | Gencor Industries IN | 5.3333 | 254.9 M | -0.0667 | -1.24 | 10.09 K | 53.82 K |
| PLX | Protalix Biotherapeutics | 61.10 | 252.19 M | -4.90 | -7.42 | 61.72 K | 3.77 M |
| ERC | Wells Fargo Advantage Multi-Sector | 3.2615 | 238.74 M | -0.1091 | -3.24 | 277 K | 903.44 K |
| CMT | Core Molding Technologies Inc | 4.9455 | 187.87 M | -0.1483 | -2.91 | 4.9 K | 24.23 K |
| INTT | Intest Corp | 3.7614 | 185.85 M | -0.2708 | -6.72 | 242.38 K | 911.7 K |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 144.64 M | -210.00 | -8.11 | 4 | 9.52 K |
| ESP | Espey Mfg. & Electronics | 8.9902 | 144.45 M | -0.204 | -2.22 | 4 K | 35.96 K |
| PLG | Platinum Group Metals Ltd | 199.00 | 136.84 M | -15.00 | -7.01 | 6.54 K | 1.3 M |
| SIF | Sifco Industries | 10.1388 | 133.8 M | -0.5813 | -5.42 | 5.7 K | 57.79 K |
| BCV | Bancroft Convertible Fund | 5.0911 | 121.05 M | -0.0929 | -1.79 | 11.2 K | 57.02 K |
| OPHC | Optimumbank Hlds | 124.80 | 114.56 M | -18.88 | -13.14 | 74 | 9.24 K |
| GLU | Gabelli Global Utility | 6.5515 | 113.36 M | -0.3848 | -5.55 | 8.5 K | 55.69 K |
| EP | Empire Petroleum Corp | 5.5767 | 102.34 M | -0.9295 | -14.29 | 833 | 4.65 K |
| CATX | Perspective Therapeutics Inc | 10.20 | 94.2 M | -1.20 | -10.53 | 15.82 K | 161.36 K |
| STXS | Stereotaxis Inc | 33.9716 | 90.18 M | -2.6276 | -7.18 | 44.39 K | 1.51 M |
| CEV | Eaton Vance California Muni Income Trust | 5.5049 | 76.24 M | -0.1101 | -1.96 | 12.13 K | 66.78 K |
| CVU | CPI Aerostructures | 8.82 | 61.35 M | -0.23 | -2.54 | 12.83 K | 113.13 K |
| WYY | Widepoint Corp | 8.09 | 60.29 M | -0.21 | -2.53 | 24.46 K | 197.9 K |
| DIT | Amcon Distributing Company | 38.1137 | 58.48 M | -2.3575 | -5.83 | 3.7 K | 141.02 K |
| IBIO | Ibio Inc | 5100.00 | 52.9 M | -50.00 | -0.97 | 1 | 5.1 K |
| DXR | Daxor Corp | 8.7622 | 49.74 M | -0.0838 | -0.95 | 3.83 K | 33.52 K |
| FSP | Franklin Street Properties | 5.0236 | 43.73 M | -0.2402 | -4.56 | 451.2 K | 2.27 M |
| COHN | Cohen & CO Inc | 15.5923 | 35.52 M | -1.7463 | -10.07 | 11.22 K | 174.95 K |
| NNVC | Nanoviricides Inc | 119.70 | 35.24 M | -13.30 | -10 | 14.59 K | 1.75 M |
| CPHI | China Pharma Holdings | 280.00 | 23.36 M | -7.00 | -2.44 | 1.11 K | 311.08 K |
| CVM | Cel-Sci Corp | 4050.00 | 23.04 M | -225.00 | -5.26 | 220 | 891 K |
| MXC | Mexco Energy Corp | 7.7984 | 22.1 M | -0.0804 | -1.02 | 20.3 K | 158.31 K |
| REED | Reed's, Inc. | 596.4868 | 21.11 M | -17.2894 | -2.82 | 262 | 156.28 K |
| IGC | India Globalization Capital Inc | 10.50 | 20.56 M | -0.60 | -5.41 | 30.74 K | 322.77 K |
| UUU | Universal Security Instruments | 5.01 | 16.02 M | -0.6652 | -11.72 | 31.3 K | 156.81 K |
| AIRI | Air Industries Group Inc | 80.3931 | 13.4 M | -6.6994 | -7.69 | 1 | 80.39 |
| BRN | Barnwell Industries | 3.6475 | 12.2 M | -0.2431 | -6.25 | 13.29 K | 48.46 K |
| AWX | Avalon Holdings Corp | 3.05 | 10.92 M | -0.10 | -3.17 | 13 K | 39.65 K |
| TOVX | Theriva Biologics Inc | 10062.50 | 7.38 M | -2187.50 | -17.86 | 55 | 553.44 K |
| INUV | Inuvo Inc | 15.00 | 6.51 M | -2.00 | -11.76 | 754 | 11.31 K |
| PLAG | Planet Green Holdings Corp | 712.50 | 5.33 M | -57.50 | -7.47 | 906 | 645.52 K |
| OPTT | Ocean Power Tech Inc | 1050.00 | 5.15 M | -66.00 | -5.91 | 79.38 K | 83.35 M |
| DSS | Document Security Systems | 5608.6924 | 4.5 M | -623.1865 | -10 | 27 | 151.43 K |
| MPU | Mega Matrix Corp | 4.3229 | 4.31 M | -0.178 | -3.95 | 21 K | 90.78 K |
| GBR | New Concept Energy Inc | 3.72 | 4.21 M | -0.19 | -4.86 | 13.4 K | 49.85 K |
| AUMN | Golden Minerals Company | 208.75 | 3.73 M | -8.75 | -4.02 | 1.11 K | 232.55 K |
| TPHS | Trinity Pl Hlds Inc | 7.2398 | 1.93 M | -0.3186 | -4.22 | 24.05 K | 174.12 K |
| ITP | IT Tech Packaging Inc | 79.2327 | 978.9 K | -8.3617 | -9.55 | 31.63 K | 2.51 M |
| ENSV | Enservco Corpporation | 4.50 | 29.09 K | -0.15 | -3.23 | 67 | 301.5 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 68.01 | 605.06 B | -1.86 | -2.66 | 33.22 K | 2.26 M |
| SI | Silver | 17.715 | 1.07 B | -0.40 | -2.21 | 50.57 K | 895.85 K |
| CL | Crude Oil | 68.01 | -1.86 | -2.66 | 553.74 K | 37.66 M | |
| BZ | Brent Crude | 71.84 | -1.85 | -2.51 | 243.99 K | 17.53 M | |
| HE | Lean Hogs | 80.25 | -1.78 | -2.17 | 20.87 K | 1.67 M | |
| FC | Feeder Cattle | 133.15 | -2.15 | -1.59 | 6.13 K | 816.74 K | |
| GC | Gold | 1175.70 | -12.1001 | -1.02 | 177 | 208.1 K | |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 690.00 | -5.00 | -0.72 | 1 | 690 | |
| KC | Coffee | 131.65 | -0.85 | -0.64 | 18.81 K | 2.48 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4160.5098 | 5.75 T | -214.3301 | -4.9 | 32.02 M | 133.24 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.124 | 5.17 T | -0.317 | -4.26 | 1.28 B | 9.14 B |
| MSFT | Microsoft Corporation | 20.3803 | 3.87 T | -0.8495 | -4 | 87.99 M | 1.79 B |
| GOOGL | Alphabet Inc Class A | 11.7897 | 3.61 T | -0.482 | -3.93 | 196.34 M | 2.31 B |
| GOOG | Alphabet Inc Class C | 11.7346 | 3.57 T | -0.4797 | -3.93 | 197.27 M | 2.31 B |
| AMZN | Amazon.com Inc | 5.9855 | 2.88 T | -0.244 | -3.92 | 171.89 M | 1.03 B |
| WMT | Walmart Inc. | 12.3216 | 1 T | -0.418 | -3.28 | 81.77 M | 1.01 B |
| MU | Micron Technology | 8.524 | 917.92 B | -0.2146 | -2.46 | 38.3 M | 326.43 M |
| AMD | Advanced Micro Devices | 8.09 | 906.8 B | -0.38 | -4.49 | 37.5 M | 303.4 M |
| ASML | ASML Holding N.V. ADR | 26.4389 | 591.39 B | -0.7064 | -2.6 | 3.53 M | 93.42 M |
| COST | Costco Wholesale | 40.3677 | 481.95 B | -0.8418 | -2.04 | 6.76 M | 272.71 M |
| CSCO | Cisco Systems Inc | 15.0024 | 397.26 B | -0.6114 | -3.92 | 97.38 M | 1.46 B |
| INTC | Intel Corp | 13.666 | 332.19 B | -0.5324 | -3.75 | 106.55 M | 1.46 B |
| AMAT | Applied Materials | 9.8206 | 313.53 B | -0.2554 | -2.53 | 46.66 M | 458.28 M |
| LRCX | Lam Research Corp | 3.1447 | 295.19 B | -0.0993 | -3.06 | 23.4 M | 73.59 M |
| AZN | Astrazeneca Plc ADR | 20.9382 | 287.66 B | -0.6178 | -2.87 | 3.98 M | 83.27 M |
| TXN | Texas Instruments | 15.9522 | 283.24 B | -0.2564 | -1.58 | 24.56 M | 391.84 M |
| AMGN | Amgen Inc | 35.8093 | 253.21 B | -1.5693 | -4.2 | 7.3 M | 261.47 M |
| LIN | Linde Plc | 54.965 | 241.73 B | -1.6799 | -2.97 | 3.9 M | 214.39 M |
| GILD | Gilead Sciences Inc | 12.77 | 210.52 B | -0.7011 | -5.2 | 49.44 M | 631.31 M |
| KLAC | K L A-Tencor Corp | 17.0283 | 209.79 B | -0.479 | -2.74 | 5.94 M | 101.1 M |
| ADI | Analog Devices | 19.5082 | 198.23 B | -0.4509 | -2.26 | 9.66 M | 188.49 M |
| PEP | Pepsico Inc | 39.5124 | 196.15 B | -1.3488 | -3.3 | 11.59 M | 457.85 M |
| VZ | Verizon Communications Inc | 11.4361 | 193.14 B | -0.309 | -2.63 | 31.5 M | 360.22 M |
| QCOM | Qualcomm Inc | 23.7287 | 188.93 B | -0.5734 | -2.36 | 27.57 M | 654.23 M |
| TMUS | T-Mobile US | 13.6065 | 182.36 B | -0.4461 | -3.17 | 7.61 M | 103.57 M |
| ISRG | Intuitive Surg Inc | 34.6561 | 158.81 B | -1.8739 | -5.13 | 6.08 M | 210.64 M |
| MRVL | Marvell Technology Inc | 15.1961 | 151.88 B | -0.5707 | -3.62 | 27.44 M | 417.05 M |
| IBKR | Interactive Brokers | 4.0834 | 140.55 B | -0.137 | -3.25 | 1.79 M | 7.3 M |
| VRTX | Vertex Pharmaceutic | 35.58 | 138.69 B | -1.84 | -4.92 | 2.16 M | 76.7 M |
| STX | Seagate Technology | 8.32 | 126.65 B | -0.2687 | -3.13 | 18.18 M | 151.27 M |
| SBUX | Starbucks Corporation | 10.0372 | 125.29 B | -0.4359 | -4.16 | 25.2 M | 252.94 M |
| ADP | Automatic Data Processing, Inc. | 23.7909 | 120.94 B | -0.7494 | -3.05 | 6.26 M | 148.98 M |
| BKNG | Booking Holdings Inc | 7.1072 | 119.15 B | -0.3577 | -4.79 | 67.37 M | 478.81 M |
| WDC | Western Digital Cp | 21.1743 | 117.28 B | -0.4988 | -2.3 | 8.84 M | 187.23 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.1035 | 116.04 B | -0.4021 | -2.44 | 6.12 M | 98.58 M |
| CME | CME Group Inc | 31.609 | 113.06 B | -0.8023 | -2.48 | 6.45 M | 203.94 M |
| MAR | Marriot International | 26.0479 | 110.52 B | -1.1716 | -4.3 | 8.44 M | 219.77 M |
| EQIX | Equinix Inc | 68.1993 | 105.73 B | -3.3778 | -4.72 | 1.31 M | 89.61 M |
| REGN | Regeneron Pharmaceuticals | 27.0175 | 99.25 B | -0.8045 | -2.89 | 660.2 K | 17.84 M |
| CSX | CSX Corp | 4.1991 | 96.14 B | -0.2835 | -6.32 | 67.51 M | 283.47 M |
| ADBE | Adobe Systems Inc | 31.74 | 92.47 B | -1.14 | -3.47 | 8.09 M | 256.92 M |
| INTU | Intuit Inc | 29.7876 | 91.57 B | -1.6063 | -5.12 | 8.8 M | 262.26 M |
| CDNS | Cadence Design Systems, Inc. | 6.39 | 90.34 B | -0.30 | -4.48 | 5.69 M | 36.38 M |
| CTAS | Cintas Corp | 5.2091 | 90.24 B | -0.2348 | -4.31 | 6.55 M | 34.12 M |
| MNST | Monster Beverage Cp | 3.2208 | 88.94 B | -0.0709 | -2.15 | 15.31 M | 49.31 M |
| CMCSA | Comcast Corporation | 5.4843 | 88.85 B | -0.2581 | -4.49 | 60.35 M | 330.95 M |
| SNPS | Synopsys Inc | 21.05 | 88.56 B | -0.75 | -3.44 | 2.25 M | 47.34 M |
| MDLZ | Mondelez Intl Inc | 19.9185 | 84.43 B | -0.7932 | -3.83 | 26.85 M | 534.9 M |
| NTES | Netease Inc ADR | 4.6619 | 78.2 B | -0.1677 | -3.47 | 24.26 M | 113.09 M |
| MELI | MercadoLibre Inc | 44.8937 | 76.65 B | -2.6647 | -5.6 | 1.32 M | 59.25 M |
| ORLY | O'Reilly Automotive | 3.1847 | 72.85 B | -0.0673 | -2.07 | 40.12 M | 127.78 M |
| HON | Honeywell International Inc. Common Stock | 26.7591 | 72.15 B | -1.3255 | -4.72 | 10.53 M | 281.89 M |
| MPWR | Monolithic Power Sys | 16.5073 | 72.11 B | -0.6067 | -3.55 | 571.3 K | 9.43 M |
| AEP | American Electric Power Company | 17.2098 | 70.36 B | -0.5327 | -3 | 4.47 M | 77.01 M |
| KMB | Kimberly-Clark Corp | 39.6699 | 66.8 B | -0.4988 | -1.24 | 6.16 M | 244.36 M |
| FAST | Fastenal Company | 4.1171 | 63.66 B | -0.2553 | -5.84 | 22.23 M | 91.52 M |
| NDAQ | Nasdaq Inc | 4.7402 | 61.31 B | -0.2727 | -5.44 | 24.34 M | 115.36 M |
| PCAR | Paccar Inc | 15.024 | 56.93 B | -1.0855 | -6.74 | 8.96 M | 134.55 M |
| GRMN | Garmin Ltd | 20.3183 | 56.64 B | -0.4982 | -2.39 | 1.94 M | 39.33 M |
| IDXX | Idexx Laboratories | 30.265 | 55.35 B | -1.565 | -4.92 | 655.63 K | 19.84 M |
| ADSK | Autodesk Inc | 28.28 | 54.34 B | -2.07 | -6.82 | 12.17 M | 344.24 M |
| EBAY | Ebay Inc | 7.7686 | 53.86 B | -0.3098 | -3.83 | 81.66 M | 634.39 M |
| XEL | XCEL Energy Inc | 11.9546 | 52.06 B | -0.3829 | -3.1 | 6.06 M | 72.39 M |
| KDP | Keurig Dr Pepper Inc | 3.8711 | 52.06 B | -0.1921 | -4.73 | 3.68 M | 14.25 M |
| MSTR | Strategy | 7.468 | 51.79 B | -0.246 | -3.19 | 2.5 M | 18.65 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.2376 | 51.73 B | -0.2051 | -2.76 | 8.57 M | 61.99 M |
| FITB | Fifth Third Bancorp | 7.7072 | 49.16 B | -0.4867 | -5.94 | 17.57 M | 135.4 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.5427 | 49.07 B | -1.5239 | -6.91 | 12.73 M | 261.43 M |
| ROP | Roper Industries | 51.8103 | 47.31 B | -2.0687 | -3.84 | 844.99 K | 43.78 M |
| EXC | Exelon Corp | 15.1458 | 47.2 B | -0.4932 | -3.15 | 7.67 M | 116.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.6308 | 47.17 B | -1.1562 | -5.07 | 1.03 M | 22.18 M |
| COHR | Coherent Inc | 15.6808 | 46.19 B | -0.6075 | -3.73 | 319 K | 5 M |
| TTWO | Take-Two Interactive Software | 10.69 | 43.25 B | -0.31 | -2.82 | 3.4 M | 36.31 M |
| TER | Teradyne Inc | 9.698 | 41.49 B | -0.3312 | -3.3 | 12.16 M | 117.96 M |
| PAYX | Paychex Inc | 17.1874 | 41.07 B | -0.4041 | -2.3 | 7.67 M | 131.77 M |
| UAL | United Airlines Holdings Inc | 17.71 | 38.46 B | -1.13 | -6 | 10.63 M | 188.17 M |
| BIIB | Biogen Inc | 49.25 | 37.46 B | -1.21 | -2.4 | 3.9 M | 192.06 M |
| VOD | Vodafone Grp Plc ADR | 7.8417 | 36.24 B | -0.2182 | -2.71 | 8.85 M | 69.44 M |
| NTAP | Netapp Inc | 23.9022 | 35.97 B | -0.7268 | -2.95 | 7.14 M | 170.7 M |
| ACGL | Arch Capital Grp Ltd | 7.6473 | 35.54 B | -0.2768 | -3.49 | 5.27 M | 40.27 M |
| ODFL | Old Dominion Freight Line Inc | 4.9006 | 35.13 B | -0.3843 | -7.27 | 3.33 M | 16.3 M |
| ERIC | Ericsson ADR | 5.854 | 34.45 B | -0.2753 | -4.49 | 7.15 M | 41.86 M |
| ESLT | Elbit Systems Ltd | 41.5901 | 34 B | -1.4995 | -3.48 | 52.6 K | 2.19 M |
| FISV | Fiserv Inc | 11.2231 | 34 B | -0.4476 | -3.84 | 11.15 M | 125.1 M |
| STLD | Steel Dynamics Inc | 9.4378 | 33.99 B | -0.5216 | -5.24 | 6.8 M | 64.2 M |
| MCHP | Microchip Technology | 8.9887 | 33.74 B | -0.2847 | -3.07 | 7.21 M | 64.77 M |
| NTRS | Northern Trust Corp | 33.3071 | 32.37 B | -1.4958 | -4.3 | 1.73 M | 57.59 M |
| ILMN | Illumina Inc | 38.3949 | 32.2 B | -1.0798 | -2.74 | 1.36 M | 52.06 M |
| HBAN | Huntington Bcshs | 3.3957 | 32 B | -0.1741 | -4.88 | 45.45 M | 154.34 M |
| EXPE | Expedia Group Inc | 28.6389 | 30.82 B | -1.2819 | -4.28 | 3.19 M | 91.23 M |
| WTW | Weight Watchers International, Inc | 58.8185 | 30.82 B | -2.0806 | -3.42 | 422.05 K | 24.82 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.5131 | 30.78 B | -0.1424 | -1.86 | 2.26 M | 16.97 M |
| FLEX | Flextronics Intl Ltd | 4.6279 | 29.17 B | -0.2237 | -4.61 | 9.4 M | 43.48 M |
| CINF | Cincinnati Financial | 15.7637 | 29.13 B | -0.6097 | -3.72 | 1.79 M | 28.24 M |
| CTSH | Cognizant Tech Sol | 20.7198 | 28.8 B | -0.6836 | -3.19 | 12.1 M | 250.71 M |
| ON | On Semiconductor | 7.27 | 28.66 B | -0.23 | -3.07 | 9.47 M | 68.83 M |
| ULTA | Ulta Beauty Inc | 21.9148 | 28.18 B | -1.335 | -5.74 | 313.3 K | 6.87 M |
| VRSN | Verisign Inc | 23.1142 | 28.17 B | -0.3606 | -1.54 | 10.78 M | 249.1 M |
| TCOM | Trip.com Group Ltd ADR | 17.3955 | 27.46 B | -1.5126 | -8 | 6.92 M | 120.36 M |
| BIDU | Baidu Inc ADR | 67.58 | 27.15 B | -2.55 | -3.64 | 15.77 M | 1.07 B |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3982 | 2.14 T | -0.1262 | -1.93 | 21.18 M | 135.49 M |
| LLY | Eli Lilly and Company | 22.4472 | 1.28 T | -0.3501 | -1.54 | 12.16 M | 272.97 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 108650.00 | 1.26 T | -5050.00 | -4.44 | 1.07 K | 115.93 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 72.28 | 1.26 T | -3.55 | -4.68 | 7.73 M | 558.64 M |
| WMT | Walmart Stores | 12.3511 | 1 T | -0.419 | -3.28 | 81.77 M | 1.01 B |
| JPM | JP Morgan Chase & Company | 25.122 | 911.91 B | -1.0293 | -3.94 | 76.57 M | 1.92 B |
| XOM | Exxon Mobil Corporation | 36.2243 | 680.05 B | -1.2729 | -3.39 | 57.2 M | 2.07 B |
| JNJ | Johnson & Johnson | 37.9262 | 675.03 B | -1.046 | -2.68 | 24.1 M | 913.97 M |
| KO | Coca-Cola Company | 15.7747 | 419.74 B | -0.4836 | -2.97 | 29.29 M | 462.05 M |
| CVX | Chevron Corp | 39.1454 | 416.11 B | -1.5956 | -3.92 | 17.88 M | 699.88 M |
| ORCL | Oracle Corporation | 18.4515 | 400.25 B | -0.6935 | -3.62 | 40.31 M | 743.84 M |
| PG | Procter & Gamble Company | 41.0909 | 388.62 B | -1.0738 | -2.55 | 23.37 M | 960.12 M |
| MRK | Merck & Company | 17.7757 | 362.83 B | -0.4469 | -2.45 | 25.88 M | 460.06 M |
| UNH | Unitedhealth Group Inc | 22.6159 | 361.04 B | -0.8044 | -3.43 | 10.2 M | 230.58 M |
| GE | General Electric Company | 56.6826 | 355.62 B | -3.486 | -5.79 | 32.23 M | 1.83 B |
| HD | Home Depot | 22.4619 | 350.5 B | -1.0176 | -4.33 | 29.54 M | 663.45 M |
| BAC | Bank of America Corporation | 11.8054 | 349.63 B | -0.7793 | -6.19 | 301.26 M | 3.56 B |
| HSBC | HSBC Holdings Plc ADR | 20.0633 | 308.46 B | -0.6655 | -3.21 | 5.4 M | 108.25 M |
| PM | Philip Morris International Inc | 21.1163 | 306.03 B | -0.8105 | -3.7 | 13.07 M | 275.92 M |
| NVS | Novartis Ag ADR | 22.213 | 302.78 B | -0.7117 | -3.1 | 6.15 M | 136.71 M |
| MS | Morgan Stanley | 18.0026 | 298.3 B | -0.9829 | -5.18 | 26.16 M | 470.87 M |
| RY | Royal Bank of Canada | 29.5054 | 281.79 B | -1.7673 | -5.65 | 2.79 M | 82.31 M |
| SHEL | Royal Dutch Shell Plc ADR | 52.67 | 277.29 B | -0.93 | -1.74 | 3.16 M | 166.57 M |
| CAT | Caterpillar Inc | 39.7111 | 275.29 B | -1.8749 | -4.51 | 22.81 M | 905.73 M |
| RTX | Raytheon Technologies | 29.1373 | 271.63 B | -1.2807 | -4.21 | 17.31 M | 504.42 M |
| SAP | SAP Ag ADR | 32.2988 | 270.2 B | -0.3444 | -1.06 | 3.64 M | 117.71 M |
| GS | Goldman Sachs Group | 102.4186 | 267.32 B | -3.0101 | -2.86 | 16.28 M | 1.67 B |
| TMO | Thermo Fisher Scientific Inc | 47.1433 | 265.92 B | -1.8733 | -3.82 | 4.38 M | 206.63 M |
| BML-PG | Bank of America Corporation | 7.7535 | 260.57 B | -0.3486 | -4.3 | 10.04 K | 77.85 K |
| WFC | Wells Fargo & Company | 18.7914 | 257.56 B | -0.9104 | -4.62 | 78.03 M | 1.47 B |
| BML-PH | Bank of America Corporation | 7.7741 | 256.72 B | -0.2429 | -3.03 | 78.05 K | 606.74 K |
| TM | Toyota Motor Corp Ltd | 51.4106 | 250.88 B | -1.188 | -2.26 | 1.63 M | 83.73 M |
| BAC-PL | Bank of America Corporation | 336.8946 | 244.64 B | -9.6922 | -2.8 | 20.62 K | 6.95 M |
| BML-PL | Bank of America Corporation | 6.7961 | 237.31 B | -0.366 | -5.11 | 234.6 K | 1.59 M |
| IBM | International Business Machines | 68.3876 | 234.6 B | -2.7952 | -3.93 | 13.78 M | 942.56 M |
| BML-PJ | Bank of America Corporation | 8.0461 | 228.74 B | -0.2608 | -3.14 | 7.02 K | 56.48 K |
| BAC-PE | Bank of America Corporation | 7.3877 | 228.17 B | -0.2884 | -3.76 | 157.29 K | 1.16 M |
| AXP | American Express Company | 30.8278 | 216.66 B | -1.2373 | -3.86 | 19.59 M | 603.94 M |
| BHP | BHP Billiton Ltd ADR | 21.9514 | 208.55 B | -1.456 | -6.22 | 12.58 M | 276.09 M |
| DIS | Walt Disney Company | 27.2231 | 206.6 B | -1.1914 | -4.19 | 26.62 M | 724.56 M |
| C | Citigroup Inc | 26.6689 | 205.59 B | -1.3224 | -4.72 | 116.43 M | 3.11 B |
| TD | Toronto Dominion Bank | 16.9208 | 202.95 B | -0.9719 | -5.43 | 5.76 M | 97.44 M |
| APH | Amphenol Corp | 4.5117 | 195.84 B | -0.1971 | -4.19 | 11.71 M | 52.83 M |
| MCD | McDonald's Corporation | 43.8359 | 194.46 B | -1.1273 | -2.51 | 13.57 M | 594.9 M |
| TTE | Totalenergies Se ADR | 11.4987 | 193.12 B | -0.3688 | -3.11 | 6.46 M | 74.31 M |
| BLK | Blackrock Inc | 105.7811 | 189.37 B | -5.1866 | -4.67 | 657.74 K | 69.58 M |
| ABT | Abbott Laboratories | 15.7851 | 189.28 B | -0.4958 | -3.05 | 22.64 M | 357.34 M |
| WFC-PL | Wells Fargo & Company | 419.0174 | 188 B | -3.624 | -0.86 | 11.44 K | 4.79 M |
| DE | Deere & Company | 41.7968 | 186.51 B | -1.6226 | -3.74 | 8.01 M | 334.76 M |
| WELL | Welltower Inc | 20.5724 | 181.46 B | -0.5554 | -2.63 | 3.66 M | 75.33 M |
| NVO | Novo Nordisk A/S ADR | 12.198 | 181.18 B | -0.3707 | -2.95 | 446.29 K | 5.44 M |
| NEE | Nextera Energy | 8.56 | 180.35 B | -0.3192 | -3.59 | 13.04 M | 111.59 M |
| SAN | Banco Santander ADR | 4.0459 | 179.94 B | -0.1632 | -3.88 | 21.08 M | 85.28 M |
| UNP | Union Pacific Corp | 24.0527 | 179.48 B | -1.2887 | -5.09 | 12.34 M | 296.72 M |
| CRM | Salesforce.com Inc | 19.4716 | 179.42 B | -0.6332 | -3.15 | 17.46 M | 339.89 M |
| PFE | Pfizer Inc | 7.4285 | 167.86 B | -0.2878 | -3.73 | 118.53 M | 880.51 M |
| COP | ConocoPhillips | 22.6684 | 165.62 B | -1.0815 | -4.55 | 31.76 M | 719.84 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.8518 | 165.56 B | -1.1568 | -3.21 | 875.3 K | 30.51 M |
| DHR | Danaher Corp | 15.7407 | 165.42 B | -0.4389 | -2.71 | 10.12 M | 159.24 M |
| SCHW | The Charles Schwab Corp | 13.2304 | 160.45 B | -0.7179 | -5.15 | 23.34 M | 308.74 M |
| SONY | Sony Group Corp ADR | 5.1229 | 154.7 B | -0.177 | -3.34 | 12.04 M | 61.66 M |
| BX | Blackstone Inc | 4.8822 | 151.73 B | -0.244 | -4.76 | 9.63 M | 46.99 M |
| T | American Telephone and Telegraph Inc. | 7.1436 | 149.95 B | -0.1746 | -2.39 | 41.24 M | 294.6 M |
| ACN | Accenture Plc | 28.0763 | 149.85 B | -0.9467 | -3.26 | 6.36 M | 178.56 M |
| SCCO | Southern Copper Corp | 13.6783 | 147.29 B | -0.4022 | -2.86 | 6.34 M | 86.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.1488 | 144.15 B | -0.1542 | -3.58 | 3.74 M | 15.53 M |
| UL | Unilever Plc ADR | 18.1134 | 141.65 B | -0.352 | -1.91 | 2.04 M | 37.02 M |
| CB | Chubb Ltd | 31.9482 | 141.5 B | -1.8353 | -5.43 | 4.09 M | 130.61 M |
| LMT | Lockheed Martin Corp | 47.3313 | 140.92 B | -1.8005 | -3.66 | 3.52 M | 166.58 M |
| ETN | Eaton Corp | 22.2195 | 140.1 B | -0.9139 | -3.95 | 5.3 M | 117.84 M |
| BA | Boeing Company | 49.7139 | 138.31 B | -2.5331 | -4.85 | 10.9 M | 541.87 M |
| RIO | Rio Tinto Plc ADR | 15.1491 | 138.2 B | -1.4477 | -8.72 | 10.36 M | 156.92 M |
| SPGI | S&P Global Inc | 21.6291 | 137.73 B | -0.9247 | -4.1 | 6.1 M | 131.87 M |
| PGR | Progressive Corp | 11.2493 | 135.3 B | -0.5346 | -4.54 | 6.36 M | 71.55 M |
| HDB | Hdfc Bank Ltd ADR | 5.1375 | 133.85 B | -0.2366 | -4.4 | 7.12 M | 36.6 M |
| BTI | British American Tobacco Industries ADR | 11.3316 | 131.17 B | -0.326 | -2.8 | 645.8 K | 7.32 M |
| MDT | Medtronic Inc | 27.1351 | 129.97 B | -0.9691 | -3.45 | 9.57 M | 259.63 M |
| LOW | Lowe's Companies | 17.744 | 129.94 B | -0.8386 | -4.51 | 25.3 M | 448.84 M |
| MO | Altria Group | 8.5933 | 128.73 B | -0.266 | -3 | 23.4 M | 201.1 M |
| BMY | Bristol-Myers Squibb Company | 13.2603 | 128.59 B | -0.356 | -2.61 | 18.72 M | 248.3 M |
| PLD | Prologis Inc | 15.1373 | 126.42 B | -0.8281 | -5.19 | 3.54 M | 53.64 M |
| IBN | Icici Bank Ltd ADR | 5.273 | 124.73 B | -0.2176 | -3.96 | 23.6 M | 124.45 M |
| MCK | Mckesson Corp | 59.7991 | 124.67 B | -1.9626 | -3.18 | 3.69 M | 220.56 M |
| NEM | Newmont Mining Corp | 36.7596 | 123.11 B | -1.7226 | -4.48 | 16.63 M | 611.27 M |
| PH | Parker-Hannifin Corp | 45.7371 | 122.69 B | -3.0108 | -6.18 | 4.17 M | 190.86 M |
| SYK | Stryker Corp | 44.091 | 121.36 B | -1.5057 | -3.3 | 4.53 M | 199.89 M |
| BMO | Bank of Montreal | 28.0093 | 120.84 B | -1.4973 | -5.07 | 1.34 M | 37.45 M |
| COF | Capital One Financial Corp | 32.2139 | 118.57 B | -0.8184 | -2.48 | 15.34 M | 494.11 M |
| BP | BP Plc ADR | 19.2119 | 116.57 B | -0.2973 | -1.52 | 37.66 M | 723.56 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.2187 | 114.84 B | -0.4577 | -5.28 | 32.66 M | 268.46 M |
| CVS | CVS Corp | 22.8375 | 114.54 B | -0.7352 | -3.12 | 14.02 M | 320.22 M |
| BNS | Bank of Nova Scotia | 21.3164 | 113.74 B | -1.1806 | -5.25 | 918 K | 19.57 M |
| SO | Southern Company | 16.9028 | 109.25 B | -0.2631 | -1.53 | 11.06 M | 186.87 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.5407 | 107.49 B | -0.9889 | -6.37 | 17.37 M | 252.5 M |
| ENB | Enbridge Inc | 9.9627 | 106.78 B | -0.3313 | -3.22 | 961 K | 9.57 M |
| CM | Canadian Imperial Bank of Commerce | 14.0106 | 105.81 B | -0.5902 | -4.04 | 1.18 M | 16.55 M |
| GLW | Corning Inc | 11.4201 | 103.76 B | -0.4959 | -4.16 | 27.92 M | 318.89 M |
| VLO | Valero Energy Corp | 10.2124 | 101.43 B | -0.5369 | -4.99 | 18.16 M | 185.43 M |
| GSK | Glaxosmithkline Plc ADR | 15.1342 | 101.43 B | -0.4314 | -2.77 | 2.86 M | 43.3 M |
| ICE | Intercontinental Exchange | 18.6917 | 100.92 B | -0.768 | -3.95 | 5.43 M | 101.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 354.0219 | 7.84 M | -15.5449 | -4.21 | 1.19 K | 420.93 K |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 38 | 1.68 K | |
| TLO | Talon Metals Corp | 3.6406 | -0.8191 | -18.37 | 1.9 K | 6.92 K | |
| NEXT | Nextsource Materials Inc | 3.20 | -0.60 | -15.79 | 1.26 K | 4.03 K | |
| PGIC | Premium Global Income Split Corp | 32.6191 | -5.6729 | -14.81 | 232 | 7.57 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | -12.00 | -10.42 | 106 | 10.94 K | |
| USA | Americas Silver Corp | 21.00 | -2.40 | -10.26 | 29.11 K | 611.37 K | |
| EDR | Endeavour Silver Corp | 3.4546 | -0.3546 | -9.31 | 275.51 K | 951.77 K | |
| ELEF | Silver Elephant Mining Corp | 19.8448 | -1.9845 | -9.09 | 3.61 K | 71.56 K | |
| ELO | Eloro Resources Ltd | 4.00 | -0.40 | -9.09 | 3.08 K | 12.3 K | |
| III | Imperial Metals Corp | 7.945 | -0.78 | -8.94 | 106.17 K | 843.56 K | |
| TAL | Petrotal Corp | 141.2229 | -13.6204 | -8.8 | 3.13 K | 441.75 K | |
| ATH | Athabasca Oil Corp | 10.06 | -0.94 | -8.55 | 3.47 M | 34.88 M | |
| ELR | Eastern Platinum Ltd | 9.90 | -0.90 | -8.33 | 7.32 M | 72.46 M | |
| MARI | Marimaca Copper Corp | 8.25 | -0.75 | -8.33 | 460 | 3.79 K | |
| KEI | Kolibri Global Energy Inc | 22.50 | -2.00 | -8.16 | 39.65 K | 892.12 K | |
| NOA | North American Construction Group Ltd | 7.6187 | -0.6554 | -7.92 | 51.7 K | 393.89 K | |
| RVX | Resverlogix Corp | 3.4933 | -0.2934 | -7.75 | 342.25 K | 1.2 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.29 | -0.58 | -7.37 | 146.2 K | 1.07 M | |
| ELVA | Electrovaya Inc | 15.85 | -1.20 | -7.04 | 85 K | 1.35 M | |
| ATX | ATEX Resources Inc. | 12.00 | -0.90 | -6.98 | 303 | 3.64 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.166 | -0.2245 | -6.62 | 104.66 K | 331.37 K | |
| TKO | Taseko Mines Ltd | 5.00 | -0.34 | -6.37 | 1.27 M | 6.34 M | |
| NG | Novagold Res Inc | 5.7047 | -0.3707 | -6.1 | 1.39 M | 7.93 M | |
| AG | First Majestic Silver Corp | 3.5029 | -0.2269 | -6.08 | 391.61 K | 1.37 M | |
| S | Sherritt Intl Rv | 5.3773 | -0.341 | -5.96 | 1.43 M | 7.67 M | |
| PTM | Platinum Group Metals Ltd | 210.00 | -13.00 | -5.83 | 4 K | 840.42 K | |
| SVM | Silvercorp Metals Inc | 5.9407 | -0.3665 | -5.81 | 1.34 M | 7.97 M | |
| PNP | Pinetree Capital Ltd | 262.00 | -16.00 | -5.76 | 4.4 K | 1.15 M | |
| PBH | Premium Brands Holdings Corp | 6.5302 | -0.3918 | -5.66 | 48.58 K | 317.26 K | |
| MDI | Major Drilling Grp | 6.41 | -0.3828 | -5.64 | 89.89 K | 576.21 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.5926 | -0.4389 | -5.46 | 262.7 K | 1.99 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3187 | -0.414 | -5.35 | 805.95 K | 5.9 M | |
| PHX | Phx Energy Services Corp | 3.3974 | -0.1919 | -5.35 | 18.41 K | 62.55 K | |
| CJT | Cargojet Inc | 3.8578 | -0.2176 | -5.34 | 26.33 K | 101.56 K | |
| OGD | Orbit Garant Drilling Inc | 3.40 | -0.19 | -5.29 | 16.5 K | 56.1 K | |
| TFII | Tfi International Inc | 6.6351 | -0.3678 | -5.25 | 129.22 K | 857.42 K | |
| TXP | Touchstone Exploration Inc | 43.9093 | -2.4155 | -5.21 | 463.58 K | 20.36 M | |
| HWX | Headwater Exploration Inc | 3.7104 | -0.2038 | -5.21 | 175.9 K | 652.66 K | |
| BNE | Bonterra Energy Corp | 18.1478 | -0.9624 | -5.04 | 29.94 K | 543.36 K | |
| HLF | High Liner | 3.2941 | -0.1737 | -5.01 | 12.4 K | 40.85 K | |
| TVA-B | TVA Group Inc | 11.8285 | -0.6107 | -4.91 | 7.2 K | 85.17 K | |
| TXG | Torex Gold Resources Inc | 11.6498 | -0.5974 | -4.88 | 1.14 M | 13.33 M | |
| TXR | Torex Resources Inc. | 11.5918 | -0.5944 | -4.88 | 114.42 K | 1.33 M | |
| BDT | Bird Construction Inc | 4.2968 | -0.2189 | -4.85 | 228.9 K | 983.54 K | |
| AIF | Altus Group Ltd | 7.381 | -0.3696 | -4.77 | 25.97 K | 191.67 K | |
| CAS | Cascades Inc | 3.7117 | -0.1852 | -4.75 | 592.26 K | 2.2 M | |
| VLE | Valeura Energy Inc | 4.10 | -0.20 | -4.65 | 59.52 K | 244.03 K | |
| VNP | 5N Plus Inc | 4.95 | -0.24 | -4.62 | 61.7 K | 305.41 K | |
| LUG | Lundin Gold Inc | 3.574 | -0.1702 | -4.55 | 175 | 625.45 | |
| WRG | Western Energy Services Corp | 504.00 | -24.00 | -4.55 | 55 | 27.72 K | |
| STC | Sangoma Technologies Corp | 5.88 | -0.28 | -4.55 | 5.3 K | 31.16 K | |
| NPI | Northland Power Inc | 4.5826 | -0.2172 | -4.53 | 436.98 K | 2 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.2716 | -0.1537 | -4.49 | 400 | 1.31 K | |
| TRX | Trx Gold Corporation | 4.74 | -0.22 | -4.44 | 85.9 K | 407.17 K | |
| CGI | CDN General Inv | 8.3806 | -0.3799 | -4.34 | 15.53 K | 130.18 K | |
| TRZ | Transat At Inc | 9.87 | -0.44 | -4.27 | 54.88 K | 541.68 K | |
| SGY | Surge Energy Inc | 24.9824 | -1.0935 | -4.19 | 13.41 K | 335.06 K | |
| SJ | Stella Jones Inc | 5.2032 | -0.2274 | -4.19 | 71.6 K | 372.55 K | |
| WPM | Wheaton Precious Metals Corp | 15.5367 | -0.6783 | -4.18 | 4.24 M | 65.92 M | |
| FRU | Freehold Royalties Ltd | 5.1845 | -0.2257 | -4.17 | 130.18 K | 674.9 K | |
| MFC | Manulife Fin | 8.6482 | -0.3698 | -4.1 | 10.33 M | 89.3 M | |
| IMG | Iamgold Corp | 15.9477 | -0.6711 | -4.04 | 3.69 M | 58.79 M | |
| KBL | Kbro Linen Inc | 8.0489 | -0.3366 | -4.01 | 55.8 K | 449.13 K | |
| GAU | Galiano Gold Inc | 6.00 | -0.25 | -4 | 164.7 K | 988.2 K | |
| MEQ | Mainstreet Eq J | 9.5773 | -0.399 | -4 | 9.8 K | 93.86 K | |
| ALS | Altius Minerals Corp | 7.8195 | -0.3174 | -3.9 | 95.57 K | 747.33 K | |
| MRU | Metro Inc | 11.1659 | -0.4516 | -3.89 | 1.02 M | 11.41 M | |
| OCG | Outcrop Silver & Gold Corp | 5.00 | -0.20 | -3.85 | 1.77 K | 8.85 K | |
| FLNT | Flint Corp | 10.00 | -0.40 | -3.85 | 225 | 2.25 K | |
| ITH | International Tower Hill Mines Ltd | 6.83 | -0.27 | -3.8 | 270.8 K | 1.85 M | |
| BBD-A | Bombardier Inc | 121.25 | -4.75 | -3.77 | 93.87 K | 11.38 M | |
| PPL | Pembina Pipeline Corp | 5.9804 | -0.2327 | -3.75 | 605.99 K | 3.62 M | |
| D-UN | Dream Office Real Estate Investment Trust | 21.9495 | -0.8514 | -3.73 | 185 K | 4.06 M | |
| HPS-A | Hammond Power Solutions Inc | 7.4913 | -0.2878 | -3.7 | 1.41 K | 10.53 K | |
| OGC | Oceanagold Corp | 7.1599 | -0.2743 | -3.69 | 348.97 K | 2.5 M | |
| WFG | West Fraser Timber CO Ltd | 16.7046 | -0.6348 | -3.66 | 49.8 K | 831.89 K | |
| POU | Paramount Resources Ltd | 6.5048 | -0.2469 | -3.66 | 62.44 K | 406.16 K | |
| DPM | Dundee Precious Metals Inc | 3.4627 | -0.1314 | -3.66 | 153.47 K | 531.41 K | |
| FM | First Quantum Minerals Ltd | 11.3704 | -0.4308 | -3.65 | 3.17 M | 36.02 M | |
| WPRT | Westport Fuel Systems Inc | 155.70 | -5.80 | -3.59 | 28.4 K | 4.42 M | |
| AETR | Aetherion Technologies Inc. | 155.70 | -5.80 | -3.59 | 28.4 K | 4.42 M | |
| PIF | Polaris Infrastructure Inc | 2591.7131 | -95.9893 | -3.57 | 39 | 101.08 K | |
| ELD | Eldorado Gold | 79.7082 | -2.8845 | -3.49 | 4.17 M | 332.22 M | |
| AAV | Advantage Oil & Gas Ltd | 5.94 | -0.21 | -3.41 | 653.9 K | 3.88 M | |
| TCL-A | Transcontinental Inc | 4.9622 | -0.1751 | -3.41 | 103.72 K | 514.69 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.0191 | -0.2817 | -3.39 | 407.49 K | 3.27 M | |
| SEA | Seabridge Gold Inc | 24.3553 | -0.8513 | -3.38 | 26.98 K | 656.98 K | |
| SSRM | Ssr Mining Inc | 17.5453 | -0.6129 | -3.38 | 139.3 K | 2.44 M | |
| MTL | Mullen Group Ltd | 6.3017 | -0.2197 | -3.37 | 534.7 K | 3.37 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.2731 | -0.3198 | -3.33 | 5.8 M | 53.79 M | |
| BIR | Birchcliff Energy Ltd | 5.6171 | -0.1928 | -3.32 | 592 K | 3.33 M | |
| DXT | Dexterra Group Inc | 4.0854 | -0.1401 | -3.32 | 6.42 K | 26.23 K | |
| DII-B | Dorel Industries Inc | 10.1302 | -0.3383 | -3.23 | 71.73 K | 726.69 K | |
| RCI-A | Rogers Communications Inc | 20.5285 | -0.6822 | -3.22 | 1.32 K | 27.1 K | |
| CIGI | Colliers International Group Inc | 13.2326 | -0.4395 | -3.21 | 69.28 K | 916.75 K | |
| CGO | Cogeco Inc Sv | 16.7387 | -0.5505 | -3.18 | 4.4 K | 73.7 K | |
| BCE-PC | BCE Inc Pref AC | 7.8379 | -0.2573 | -3.18 | 11.5 K | 90.14 K | |
| SLF | Sun Life Financial Inc | 14.6337 | -0.4802 | -3.18 | 4.15 M | 60.69 M | |
| CFW | Calfrac Well Services Ltd | 420.00 | -13.75 | -3.17 | 6.3 K | 2.65 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 70.50 | 79.59 B | -5.00 | -6.62 | 49.6 K | 3.5 M |
| MBGAF | Mercedes-Benz Group AG | 32.0138 | 43.72 B | -1.7431 | -5.16 | 2.49 M | 79.85 M |
| BRDCY | Bridgestone Corporation | 4.9365 | 31.99 B | -0.2107 | -4.09 | 8.03 K | 39.63 K |
| LNWO | Light & Wonder, Inc. | 10.10 | 6.21 B | -0.29 | -2.79 | 1.88 M | 19.02 M |
| HOS | Hornbeck Offshore Services, Inc | 11.57 | 1.71 B | -1.20 | -9.4 | 3.97 M | 45.93 M |
| GAMI | GAMCO Investors Inc | 16.8517 | 536.94 M | -0.7262 | -4.13 | 47.17 K | 794.86 K |
| NTPIF | Nam Tai Property Inc. | 4.43 | 262.33 M | -0.06 | -1.34 | 136.97 K | 606.76 K |
| LCU | Lion Copper Corp. Common Shares | 34.02 | 70.69 M | -6.21 | -15.44 | 19.59 K | 666.28 K |
| MSCH | MainStreetChamber Holdings Inc. | 7.00 | 48.5 M | -0.50 | -6.67 | 3.34 K | 23.38 K |
| ORBT | Orbit International Corporation | 3.2817 | 8.53 M | -0.0579 | -1.73 | 2.6 K | 8.53 K |
| JDNRF | Jayden Resources Inc. | 3.7538 | 2.32 M | -0.7837 | -17.27 | 29 | 108.86 |
| SEII | Sharing Economy International Inc | 8000.00 | 645.17 K | -1000.00 | -11.11 | 108 | 864 K |
| BLSP | Blue Sphere Corporation | 10576.7998 | 324.89 K | -1175.2002 | -10 | 35.63 K | 376.85 M |
| ERHE | ERHC Energy Inc | 23.00 | 287.94 K | -3.00 | -11.54 | 739.47 K | 17.01 M |
| ZVOI | Zovio Inc | 22.76 | 137.92 K | -1.11 | -4.65 | 388.03 K | 8.83 M |
| PSRU | Valiant Eagle Inc | 145.00 | 125.23 K | -5.00 | -3.33 | 147 | 21.32 K |
| KALY | Kali Inc | 39.00 | 101.82 K | -1.875 | -4.59 | 400 | 15.6 K |
| PJET | Priority Aviation Inc | 115.00 | 98.01 K | -10.00 | -8 | 103 | 11.85 K |
| DSUS | Drone Services USA Inc | 52.00 | 65.63 K | -2.60 | -4.76 | 3.8 K | 197.6 K |
| BOTY | Lingerie Fighting Championships Inc | 3800.00 | 61.6 K | -1689.00 | -30.77 | 4.8 K | 18.24 M |
| VALV | Shengkai Innovations Inc | 15.16 | 42.98 K | -0.94 | -5.84 | 32.75 K | 496.54 K |
| XLWH | Xinliwang International Holdings Company Ltd | 10.00 | 21.84 K | -10.00 | -50 | 823 | 8.23 K |
| ERINQ | Erin Energy Corporation | 9.241 | 21.53 K | -0.6653 | -6.72 | 301.41 K | 2.79 M |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -1.00 | -1.41 | 835 | 58.45 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.12 | 14.07 K | -0.30 | -5.54 | 155.12 K | 794.2 K |
| PTOI | Plastic2Oil Inc | 3.05 | 12.47 K | -0.35 | -10.29 | 121.79 K | 371.47 K |
| CDVIQ | Cal Dive International Inc | 5.57 | 9.86 K | -0.28 | -4.79 | 1.38 M | 7.69 M |
| CBRI | CMTSU Liquidation Inc | 3.04 | 8.16 K | -0.33 | -9.79 | 444.68 K | 1.35 M |
| CGLO | Hash Labs Inc | 16.40 | 7.64 K | -3.60 | -18 | 6.59 M | 108.09 M |
| CGIP | Celadon Group Inc | 12.6794 | 5.66 K | -0.8408 | -6.22 | 180.23 K | 2.29 M |
| STTO | SITO Mobile Ltd. | 7.90 | 5.13 K | -0.20 | -2.47 | 1.19 K | 9.4 K |
| CBKCQ | Christopher & Banks Corporation | 8.0591 | 3.86 K | -0.5054 | -5.9 | 346.64 K | 2.79 M |
| TXIC | Tongxin International Ltd | 4.97 | 1.23 K | -0.19 | -3.68 | 67.93 K | 337.59 K |
| LITH | US Lithium Corp | 4.44 | 940 | -0.08 | -1.77 | 22 K | 97.7 K |
| CYRNQ | CYRNQ | 66.80 | 799 | -3.20 | -4.57 | 3.38 K | 225.65 K |
| PROT | Proteonomix Inc | 4.10 | 791 | -0.35 | -7.87 | 12.45 K | 51.04 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.394 | 785 | -0.5321 | -6.71 | 49.93 K | 369.17 K |
| CALIQ | China Auto Logistics Inc. | 20.5794 | 484 | -1.0206 | -4.73 | 1.73 K | 35.5 K |
| YVRLF | Liquid Media Group Ltd. | 43.60 | 482 | -0.40 | -0.91 | 1.48 K | 64.57 K |
| SYNE | Synthesis Energy Systems Inc | 64.576 | 157 | -1.984 | -2.98 | 1.33 K | 85.76 K |
| PARD | Poniard Pharmaceuticals Inc | 42.40 | 149 | -3.20 | -7.02 | 36.46 K | 1.55 M |
| ANDI | Andiamo Corporation | 31.50 | -38.50 | -55 | 109 | 3.43 K | |
| URBF | Urban Barns Foods Inc | 920.00 | -280.00 | -23.33 | 3 K | 2.76 M | |
| AFPW | AlumiFuel Power Corporation | 2150.00 | -350.00 | -14 | 14 | 30.1 K | |
| IZNN | IZON Network Inc | 56.95 | -6.80 | -10.67 | 18.09 K | 1.03 M | |
| SGRCF | San Gold Corporation | 3.6587 | -0.3308 | -8.29 | 220.99 K | 808.54 K | |
| PTRC | Petro River Oil Corp | 240.00 | -20.00 | -7.69 | 32 | 7.68 K | |
| HMNY | Helios and Matheson Analytics Inc | 544.7117 | -35.915 | -6.19 | 12 | 6.54 K | |
| NKRSF | Niko Resources Ltd | 90.6032 | -4.0634 | -4.29 | 1.1 K | 99.66 K | |
| BAJFF | Camrova Resources Inc | 12.86 | -0.444 | -3.34 | 4.7 K | 60.39 K | |
| HDYNQ | Hyperdynamics Corporation | 8.00 | -0.24 | -2.91 | 63.85 K | 510.79 K | |
| ESINQ | ITT Educational Services Inc | 109.64 | -1.69 | -1.52 | 1.3 M | 142.67 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -20.00 | -11.11 | 3 | 480 |
| AZR | Azarga Metals Corp | 80.00 | 367.62 K | -5.00 | -5.88 | 142.89 K | 11.43 M |
| FUSE | Fuse Cobalt Inc | 60.00 | -30.00 | -33.33 | 753 | 45.18 K | |
| CTN | Centurion Minerals Ltd | 633.5988 | -167.9996 | -20.96 | 488 | 309.2 K | |
| BAV-H | Bravern Ventures Ltd | 13.7997 | -3.60 | -20.69 | 666 | 9.19 K | |
| CTEK | CLEANTEK Industries Inc | 4.7059 | -1.1765 | -20 | 17 | 80 | |
| KORE | KORE Mining Ltd | 8.00 | -2.00 | -20 | 200 | 1.6 K | |
| ROAR | Lion Rock Resources Inc. | 4.00 | -1.00 | -20 | 380 | 1.52 K | |
| SNV | Sonoro Energy Ltd | 40.00 | -8.00 | -16.67 | 3.47 K | 138.64 K | |
| PUMA | Puma Exploration Inc | 5.00 | -1.00 | -16.67 | 27.5 K | 137.5 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -87.2576 | -16.67 | 14 | 6.11 K | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 40 | 200 | |
| PGE | Group Ten Metals Inc | 3.50 | -0.70 | -16.67 | 1.2 K | 4.2 K | |
| REG | Regulus Resources Inc | 5.1064 | -0.9574 | -15.79 | 1.21 K | 6.16 K | |
| GR | Great Atlantic Resources Corp | 56.00 | -10.00 | -15.15 | 416 | 23.3 K | |
| PGDC | Patagonia Gold Corp | 4.10 | -0.70 | -14.58 | 1 K | 4.1 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.60 | -12.5 | 32.72 K | 137.41 K | |
| GPUS | Alset AI Ventures Inc. | 1456.4369 | -208.0625 | -12.5 | 1 | 1.46 K | |
| TRAN | Clean Energy Transition Inc. | 31.50 | -4.50 | -12.5 | 2.06 K | 64.83 K | |
| JSPX | JasperX Technologies Inc. | 150.00 | -20.00 | -11.76 | 123 | 18.45 K | |
| BFM | Bedford Metals Corp. | 24.5455 | -3.2727 | -11.76 | 61 | 1.5 K | |
| OYL | CGX Energy Inc | 12.00 | -1.50 | -11.11 | 168.32 K | 2.02 M | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 55 K | 275 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 469 | 3.75 K | |
| SMN | Sun Summit Minerals Corp | 11.25 | -1.35 | -10.71 | 1.11 K | 12.5 K | |
| ADK | DIAGNOS Inc | 3.40 | -0.40 | -10.53 | 1.77 K | 6.02 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.6993 | -10.34 | 24.75 K | 149.99 K | |
| DTWO | D2 Lithium Corp. | 3.60 | -0.40 | -10 | 7.9 K | 28.44 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 807 | 18.16 K | |
| CATX | Catalyst One Exploration Corp. | 21.60 | -2.40 | -10 | 13 | 280.8 | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 276 | 5.17 K | |
| BVA | Bravada Gold Corporation | 11.60 | -1.20 | -9.37 | 660 | 7.66 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 952 | 5 K | |
| VG | Volcanic Gold Mines Inc | 14.00 | -1.40 | -9.09 | 543 | 7.6 K | |
| LOD | Lode Gold Resources Inc. | 18.00 | -1.80 | -9.09 | 500 | 9 K | |
| PE | Pure Energy Minerals Limited | 7.44 | -0.72 | -8.82 | 1.31 K | 9.73 K | |
| SLG | PetroTal Corp | 26.1697 | -2.524 | -8.8 | 312.73 K | 8.18 M | |
| SIEN | Sienna Resources Inc. | 10.50 | -1.00 | -8.7 | 333.55 K | 3.5 M | |
| CTA | Centaurus Energy Inc | 105.00 | -10.00 | -8.7 | 1.84 K | 193.51 K | |
| AVCR | Avricore Health Inc | 6.40 | -0.60 | -8.57 | 2.77 K | 17.7 K | |
| PWM | Power Metals Corp | 3.84 | -0.36 | -8.57 | 2.83 K | 10.88 K | |
| GORO | Goldgroup Mining Inc. | 26.00 | -2.40 | -8.45 | 3.37 K | 87.7 K | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 113.5 K | 3.75 M | |
| CMIL | Capella Minerals Limited | 11.55 | -1.05 | -8.33 | 463 | 5.35 K | |
| GOFL | Goldflare Exploration Inc | 3.30 | -0.30 | -8.33 | 75.32 K | 248.56 K | |
| GIGA | Giga Metals Corporation | 3.40 | -0.30 | -8.11 | 11.51 K | 39.13 K | |
| LMS | Less Mess Storage Inc. | 4.60 | -0.40 | -8 | 1.18 K | 5.4 K | |
| AXL | Arrow Exploration Corp | 39.3162 | -3.4188 | -8 | 346.35 K | 13.62 M | |
| NEXG | NeXGold Mining Corp | 4.20 | -0.36 | -7.89 | 8.11 K | 34.05 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 5.14 K | 37.03 K | |
| VDO-H | Nevado Resources Corporation | 4.80 | -0.40 | -7.69 | 1.52 K | 7.32 K | |
| VLC | Velocity Minerals Ltd | 4.80 | -0.40 | -7.69 | 362 | 1.74 K | |
| IFOS | Itafos Inc | 162.6812 | -13.0145 | -7.41 | 100 | 16.27 K | |
| BEA | Belmont Resources Inc | 4.16 | -0.32 | -7.14 | 202.85 K | 843.86 K | |
| QGR | Q-Gold Resources Ltd | 16.64 | -1.28 | -7.14 | 628 | 10.45 K | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.40 | -7.14 | 11.16 K | 58.03 K | |
| BTR | Bonterra Resources Inc | 26.00 | -2.00 | -7.14 | 1.17 K | 30.29 K | |
| BQE | BQE Water Inc | 68.00 | -5.00 | -6.85 | 62.16 K | 4.23 M | |
| NVT | Nortec Minerals Corp | 4.20 | -0.30 | -6.67 | 8.48 K | 35.63 K | |
| AUQ | AuQ Gold Mining Inc | 5.60 | -0.40 | -6.67 | 6.45 K | 36.12 K | |
| RYO | Rio Silver Inc | 3.50 | -0.25 | -6.67 | 4.2 K | 14.7 K | |
| PURO | Platauro Metals Corp. | 23.3723 | -1.6694 | -6.67 | 437 | 10.21 K | |
| SGQ | SouthGobi Resources Ltd | 9.84 | -0.65 | -6.2 | 74.5 K | 733.08 K | |
| TIG | Triumph Gold Corp | 31.00 | -2.00 | -6.06 | 2.6 K | 80.44 K | |
| TIP-H | Tyner Resources Ltd | 4.70 | -0.30 | -6 | 1.38 K | 6.49 K | |
| CDA | Canuc Resources Corporation | 16.00 | -1.00 | -5.88 | 448 | 7.17 K | |
| OPW | Opawica Explorations Inc | 792.00 | -48.00 | -5.71 | 91 | 72.07 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -1.00 | -5.26 | 147 | 2.65 K | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 1.27 K | 12.06 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -2.00 | -4.88 | 3.35 K | 130.73 K | |
| EON | EON Lithium Corp. | 40.00 | -2.00 | -4.76 | 310 | 12.4 K | |
| LMG | Lincoln Gold Mining Inc | 210.00 | -10.00 | -4.55 | 239 | 50.19 K | |
| SA-H | Southern Arc Minerals Inc | 6.30 | -0.30 | -4.55 | 9.55 K | 60.17 K | |
| CUCU | Global Copper Corp. | 3.45 | -0.15 | -4.17 | 1.35 K | 4.67 K | |
| DEC | Decade Resources Ltd | 6.00 | -0.25 | -4 | 800 | 4.8 K | |
| ENA | Enablence Technologies Inc | 1224.00 | -48.00 | -3.77 | 393 | 481.03 K | |
| CKG | Chesapeake Gold Corp | 7.80 | -0.30 | -3.7 | 29.21 K | 227.86 K | |
| RET-A | Reitmans (Canada) Limited | 11.2581 | -0.4273 | -3.66 | 114.91 K | 1.29 M | |
| CAMB | Cambria Gold Mines Inc. | 41.50 | -1.50 | -3.49 | 17.5 K | 726.25 K | |
| SGLD | Scorpio Gold Corporation | 10.26 | -0.36 | -3.39 | 761 | 7.81 K | |
| NIM | Nicola Mining Inc | 6.00 | -0.20 | -3.23 | 1.15 K | 6.9 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 8.41 K | 67.32 K | |
| BARU | Baru Gold Corp | 64.4292 | -1.9583 | -2.95 | 44.95 K | 2.9 M | |
| MXL-H | MX Gold Corp | 3.30 | -0.10 | -2.94 | 1.7 K | 5.61 K | |
| OGW | Ongwe Minerals Inc. | 8.16 | -0.16 | -1.92 | 9.36 K | 76.4 K | |
| MVI-H | Monitor Ventures Inc | 15.00 | -0.25 | -1.64 | 840 | 12.6 K | |
| KTN | Kootenay Silver Inc | 6.40 | -0.10 | -1.54 | 1.82 K | 11.65 K | |
| MYID | Killi Ltd | 122.768 | -1.116 | -0.9 | 68.05 K | 8.35 M |