Loser Valuations for 5 May 2011 from 00:00:00 until 23:59:59
Loser Valuations for 5 May 2011 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 | 7.4351 | 62.18 B | -0.4109 | -5.24 | 1.6 M | 11.9 M |
| IMO | Imperial Oil Ltd | 35.6465 | 59.8 B | -1.0905 | -2.97 | 706.1 K | 25.17 M |
| CQP | Cheniere Energy Partners LP | 6.4897 | 29.91 B | -0.0721 | -1.1 | 176.76 K | 1.15 M |
| GSAT | Globalstar | 17.25 | 11.15 B | -0.15 | -0.86 | 17.49 K | 301.75 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5114 | 3.74 B | -0.1213 | -1.59 | 18.12 K | 136.11 K |
| SEB | Seaboard Corporation | 2239.7339 | 3.59 B | -43.7712 | -1.92 | 700 | 1.57 M |
| UEC | Uranium Energy | 3.20 | 3.58 B | -0.07 | -2.14 | 767.37 K | 2.46 M |
| PRK | Park National Corp | 36.0711 | 3.23 B | -0.2018 | -0.56 | 28.4 K | 1.02 M |
| NG | Novagold Resources Inc | 9.8001 | 2.65 B | -0.9492 | -8.83 | 8.65 M | 84.79 M |
| NOG | Northern Oil and Gas | 160.2771 | 2.59 B | -6.8805 | -4.12 | 480 K | 76.93 M |
| SVM | Silvercorp Metals Inc | 9.2974 | 2.04 B | -0.9755 | -9.5 | 7.59 M | 70.61 M |
| UUUU | Energy Fuels Inc | 21.95 | 1.84 B | -1.02 | -4.44 | 1.69 K | 37.14 K |
| USAS | Americas Silver Corp | 37.20 | 1 B | -1.20 | -3.13 | 2.99 K | 111.34 K |
| REPX | Riley Exploration Permian Inc | 78.7321 | 947.46 M | -1.8746 | -2.33 | 5.64 K | 444.29 K |
| JOB | General Employment Enterprises | 3.701 | 725.05 M | -0.299 | -7.48 | 40 | 148.04 |
| GAU | Galiano Gold Inc | 7.85 | 627.82 M | -0.32 | -3.92 | 255.1 K | 2 M |
| GORO | Gold Resource Corp | 18.7246 | 567.93 M | -0.7902 | -4.05 | 703.85 K | 13.18 M |
| CIX | Compx International Inc | 7.5602 | 535.93 M | -0.3456 | -4.37 | 6.64 K | 50.19 K |
| CTGO | Contango Ore Inc | 17.36 | 482.55 M | -0.64 | -3.56 | 350 | 6.08 K |
| THM | International Tower Hill Mines Ltd | 8.40 | 413.24 M | -0.43 | -4.87 | 510.91 K | 4.29 M |
| NAK | Northern Dynasty Minerals | 11.71 | 353.85 M | -0.86 | -6.84 | 1.09 M | 12.75 M |
| GTE | Gran Tierra Energy Inc | 69.50 | 346.37 M | -1.70 | -2.39 | 65.21 K | 4.53 M |
| WRN | Western Copper Corp | 3.1884 | 341.52 M | -0.2616 | -7.58 | 178.43 K | 568.89 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.50 | 299.97 M | -0.10 | -1.52 | 646.71 K | 4.2 M |
| LCTX | Lineage Cell Therapeutics Inc | 5.1831 | 280.73 M | -0.4291 | -7.65 | 564.53 K | 2.93 M |
| BKTI | Bk Technologies Inc | 5.3021 | 261.75 M | -0.3588 | -6.34 | 14.95 K | 79.25 K |
| INTT | Intest Corp | 3.568 | 185.85 M | -0.087 | -2.38 | 66.5 K | 237.27 K |
| USBC | USBC, Inc. | 2640.00 | 151.77 M | -60.00 | -2.22 | 26 | 68.64 K |
| ESP | Espey Mfg. & Electronics | 14.1803 | 144.45 M | -0.3162 | -2.18 | 5.5 K | 77.99 K |
| EPM | Evolution Petroleum Corp | 3.5663 | 138.19 M | -0.0928 | -2.54 | 88 K | 313.83 K |
| PLG | Platinum Group Metals Ltd | 197.00 | 136.84 M | -1.00 | -0.51 | 2.71 K | 534.66 K |
| SIF | Sifco Industries | 15.7066 | 133.8 M | -0.3854 | -2.39 | 4 K | 62.83 K |
| LODE | Comstock Mining Inc | 755.00 | 127.01 M | -37.50 | -4.73 | 713 | 538.32 K |
| BCV | Bancroft Convertible Fund | 6.3183 | 121.05 M | -0.0573 | -0.9 | 9.6 K | 60.66 K |
| GLU | Gabelli Global Utility | 7.5118 | 113.36 M | -0.0476 | -0.63 | 4.7 K | 35.31 K |
| CATX | Perspective Therapeutics Inc | 10.00 | 94.2 M | -0.20 | -1.96 | 6.9 K | 69 K |
| STXS | Stereotaxis Inc | 31.1563 | 90.18 M | -0.6569 | -2.06 | 50.6 K | 1.58 M |
| LGL | LGL Group | 3.0056 | 87.03 M | -0.062 | -2.02 | 71.37 K | 214.52 K |
| WYY | Widepoint Corp | 9.90 | 60.29 M | -0.10 | -1 | 28.26 K | 279.78 K |
| IBIO | Ibio Inc | 12350.00 | 52.9 M | -650.00 | -5 | 15 | 185.25 K |
| WWR | Westwater Resources | 9720.00 | 51.65 M | -540.00 | -5.26 | 414 | 4.02 M |
| FSP | Franklin Street Properties | 5.8308 | 43.73 M | -0.0657 | -1.11 | 212 K | 1.24 M |
| COHN | Cohen & CO Inc | 11.9054 | 35.52 M | -1.8984 | -13.75 | 35.35 K | 420.83 K |
| AGIG | AGIG | 2000.00 | 35.41 M | -88.75 | -4.25 | 1.14 K | 2.27 M |
| BESS | Bimergen Energy Corporation | 113.40 | 24.98 M | -1.40 | -1.22 | 140 | 15.88 K |
| MXC | Mexco Energy Corp | 9.2065 | 22.1 M | -0.5911 | -6.03 | 25 K | 230.16 K |
| BRN | Barnwell Industries | 6.4293 | 12.2 M | -0.107 | -1.64 | 13.02 K | 83.72 K |
| TOVX | Theriva Biologics Inc | 8400.00 | 7.38 M | -350.00 | -4 | 59 | 495.6 K |
| INUV | Inuvo Inc | 24.90 | 6.51 M | -2.20 | -8.12 | 4.11 K | 102.34 K |
| PLAG | Planet Green Holdings Corp | 540.00 | 5.33 M | -12.50 | -2.26 | 42 | 22.68 K |
| OPTT | Ocean Power Tech Inc | 940.00 | 5.15 M | -10.00 | -1.05 | 24.89 K | 23.4 M |
| AUMN | Golden Minerals Company | 453.75 | 3.73 M | -22.75 | -4.77 | 4.83 K | 2.19 M |
| AMBO | Ambow Education Holding Ltd ADR | 1998.00 | 3.72 M | -27.00 | -1.33 | 1.06 K | 2.11 M |
| ITP | IT Tech Packaging Inc | 36.7484 | 978.9 K | -0.2917 | -0.79 | 9.61 K | 353.19 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 39.15 | 97.61 M | -1.89 | -4.61 | 507 | 19.85 K |
| LINE | Linear Minerals Corp. | 265.525 | -30.875 | -10.42 | 434 | 115.24 K | |
| DWTZ | Data Watts Partners Inc. | 161.28 | -17.92 | -10 | 22 | 3.55 K | |
| RSG | Rocky Shore Gold Ltd. | 15.30 | -0.90 | -5.56 | 2.47 K | 37.79 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 99.80 | 605.06 B | -9.44 | -8.64 | 670.08 K | 66.87 M |
| SI | Silver | 36.24 | 1.07 B | -3.148 | -7.99 | 195.07 K | 7.07 M |
| CL | Crude Oil | 99.80 | -9.44 | -8.64 | 670.08 K | 66.87 M | |
| BZ | Brent Crude | 110.80 | -10.39 | -8.57 | 403.81 K | 44.74 M | |
| CC | Cocoa | 3087.00 | -149.00 | -4.6 | 7 | 21.61 K | |
| HG | Copper | 3.998 | -0.136 | -3.29 | 50.8 K | 203.08 K | |
| ZL | Soybean Oil | 56.00 | -1.43 | -2.49 | 9.03 K | 505.9 K | |
| KC | Coffee | 287.50 | -6.25 | -2.13 | 30 | 8.62 K | |
| FC | Feeder Cattle | 143.475 | -1.175 | -0.81 | 3.85 K | 552.24 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 10.3897 | 5.17 T | -0.0845 | -0.81 | 335.97 M | 3.49 B |
| MSFT | Microsoft Corporation | 19.7271 | 3.87 T | -0.2065 | -1.04 | 55.63 M | 1.1 B |
| AMZN | Amazon.com Inc | 9.8555 | 2.88 T | -0.143 | -1.43 | 92.76 M | 914.24 M |
| WMT | Walmart Inc. | 13.4717 | 1 T | -0.0734 | -0.54 | 33.39 M | 449.82 M |
| ASML | ASML Holding N.V. ADR | 39.2466 | 591.39 B | -0.4868 | -1.23 | 2.43 M | 95.27 M |
| COST | Costco Wholesale | 57.3366 | 481.95 B | -0.3817 | -0.66 | 3.3 M | 189.21 M |
| AMAT | Applied Materials | 11.8325 | 313.53 B | -0.1028 | -0.86 | 25.25 M | 298.82 M |
| AZN | Astrazeneca Plc ADR | 27.1268 | 287.66 B | -0.2259 | -0.83 | 1.16 M | 31.43 M |
| GILD | Gilead Sciences Inc | 14.0307 | 210.52 B | -0.2453 | -1.72 | 17 M | 238.52 M |
| PEP | Pepsico Inc | 43.8959 | 196.15 B | -0.6378 | -1.43 | 7.64 M | 335.48 M |
| VZ | Verizon Communications Inc | 17.287 | 193.14 B | -0.2561 | -1.46 | 15.29 M | 264.31 M |
| TMUS | T-Mobile US | 28.2168 | 182.36 B | -0.223 | -0.78 | 5.08 M | 143.36 M |
| MRVL | Marvell Technology Inc | 12.4107 | 151.88 B | -0.3663 | -2.87 | 22.53 M | 279.65 M |
| VRTX | Vertex Pharmaceutic | 53.19 | 138.69 B | -2.12 | -3.83 | 2.3 M | 122.34 M |
| STX | Seagate Technology | 8.9262 | 126.65 B | -0.1096 | -1.21 | 9.1 M | 81.23 M |
| ADP | Automatic Data Processing, Inc. | 32.7568 | 120.94 B | -0.4711 | -1.42 | 3.87 M | 126.85 M |
| BKNG | Booking Holdings Inc | 20.9671 | 119.15 B | -0.141 | -0.67 | 57.5 M | 1.21 B |
| WDC | Western Digital Cp | 22.6408 | 117.28 B | -0.1983 | -0.87 | 3.62 M | 81.93 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.6495 | 116.04 B | -0.6994 | -3.13 | 4.58 M | 99.17 M |
| REGN | Regeneron Pharmaceuticals | 46.7343 | 99.25 B | -0.9436 | -1.98 | 1.1 M | 51.41 M |
| ADBE | Adobe Systems Inc | 32.94 | 92.47 B | -0.28 | -0.84 | 3.47 M | 114.38 M |
| INTU | Intuit Inc | 47.6425 | 91.57 B | -0.5031 | -1.04 | 1.81 M | 86.37 M |
| CDNS | Cadence Design Systems, Inc. | 10.08 | 90.34 B | -0.16 | -1.56 | 2.7 M | 27.22 M |
| CTAS | Cintas Corp | 6.3199 | 90.24 B | -0.1392 | -2.16 | 4.81 M | 30.41 M |
| MNST | Monster Beverage Cp | 5.1617 | 88.94 B | -0.0666 | -1.27 | 12.07 M | 62.29 M |
| CMCSA | Comcast Corporation | 8.5135 | 88.85 B | -0.1332 | -1.54 | 43.11 M | 367.01 M |
| MDLZ | Mondelez Intl Inc | 23.7039 | 84.43 B | -0.3265 | -1.36 | 17.22 M | 408.11 M |
| NTES | Netease Inc ADR | 7.1706 | 78.2 B | -0.0978 | -1.35 | 3.89 M | 27.86 M |
| NXPI | Nxp Semiconductors | 27.406 | 67.93 B | -0.7161 | -2.55 | 2.14 M | 58.76 M |
| KMB | Kimberly-Clark Corp | 43.2984 | 66.8 B | -0.2656 | -0.61 | 2.57 M | 111.43 M |
| PCAR | Paccar Inc | 20.4574 | 56.93 B | -0.2251 | -1.09 | 3.01 M | 61.53 M |
| GRMN | Garmin Ltd | 21.2601 | 56.64 B | -0.1762 | -0.82 | 2.3 M | 48.9 M |
| ADSK | Autodesk Inc | 43.43 | 54.34 B | -0.32 | -0.73 | 2.7 M | 117.26 M |
| EBAY | Ebay Inc | 12.1998 | 53.86 B | -0.1232 | -1 | 18.52 M | 225.93 M |
| XEL | XCEL Energy Inc | 14.7028 | 52.06 B | -0.1334 | -0.9 | 2.23 M | 32.74 M |
| MSTR | Strategy | 13.477 | 51.79 B | -0.55 | -3.92 | 4.45 M | 59.95 M |
| CCEP | Coca-Cola Europacific Partners Plc | 11.7501 | 51.73 B | -0.3468 | -2.87 | 4.88 M | 57.37 M |
| FITB | Fifth Third Bancorp | 7.9503 | 49.16 B | -0.2046 | -2.51 | 18.49 M | 147.03 M |
| BKR | Baker Hughes A Ge Co. Cl A | 35.5658 | 49.07 B | -1.1883 | -3.23 | 10.74 M | 381.84 M |
| EXC | Exelon Corp | 16.4447 | 47.2 B | -0.252 | -1.51 | 8.34 M | 137.18 M |
| TRI | Thomson Reuters Corporation Common Shares | 25.1747 | 47.17 B | -0.3465 | -1.36 | 687.2 K | 17.3 M |
| COHR | Coherent Inc | 25.8051 | 46.19 B | -0.1743 | -0.67 | 206.2 K | 5.32 M |
| PAYX | Paychex Inc | 19.9255 | 41.07 B | -0.3532 | -1.74 | 2.48 M | 49.45 M |
| BIIB | Biogen Inc | 95.47 | 37.46 B | -1.01 | -1.05 | 1.9 M | 181.39 M |
| VOD | Vodafone Grp Plc ADR | 12.2863 | 36.24 B | -0.1188 | -0.96 | 4.04 M | 49.66 M |
| NTAP | Netapp Inc | 37.806 | 35.97 B | -0.279 | -0.73 | 3.1 M | 117.23 M |
| ACGL | Arch Capital Grp Ltd | 10.6786 | 35.54 B | -0.1342 | -1.24 | 2.12 M | 22.66 M |
| ERIC | Ericsson ADR | 9.0931 | 34.45 B | -0.1723 | -1.86 | 4.31 M | 39.16 M |
| ESLT | Elbit Systems Ltd | 41.9978 | 34 B | -0.4383 | -1.03 | 3.9 K | 163.79 K |
| FISV | Fiserv Inc | 14.7176 | 34 B | -0.0742 | -0.5 | 3.98 M | 58.61 M |
| STLD | Steel Dynamics Inc | 12.1625 | 33.99 B | -0.1561 | -1.27 | 2.6 M | 31.62 M |
| NTRS | Northern Trust Corp | 33.0666 | 32.37 B | -0.3604 | -1.08 | 1.9 M | 62.89 M |
| ILMN | Illumina Inc | 67.5389 | 32.2 B | -1.0214 | -1.49 | 1.13 M | 76.37 M |
| HBAN | Huntington Bcshs | 3.8848 | 32 B | -0.0643 | -1.63 | 13.1 M | 50.89 M |
| WTW | Weight Watchers International, Inc | 80.8057 | 30.82 B | -1.3036 | -1.59 | 563.15 K | 45.51 M |
| DXCM | Dexcom | 3.725 | 29.96 B | -0.38 | -9.26 | 9.68 M | 36.06 M |
| CINF | Cincinnati Financial | 19.2029 | 29.13 B | -0.2808 | -1.44 | 690.5 K | 13.26 M |
| CTSH | Cognizant Tech Sol | 33.7479 | 28.8 B | -0.3308 | -0.97 | 6.23 M | 210.41 M |
| INSM | Insmed Inc | 8.09 | 26.49 B | -0.25 | -3 | 104.64 K | 846.55 K |
| UTHR | United Therapeutic | 66.15 | 25.37 B | -0.79 | -1.18 | 629.34 K | 41.63 M |
| INCY | Incyte Corp | 19.06 | 24.92 B | -0.29 | -1.5 | 1.77 M | 33.7 M |
| PFG | Principal Financial Group Inc | 18.5527 | 24.36 B | -0.1131 | -0.61 | 2.38 M | 44.07 M |
| LPLA | Lpl Financial Hld | 28.2666 | 23.49 B | -0.2084 | -0.73 | 117.8 K | 3.33 M |
| RGLD | Royal Gold Inc | 47.6813 | 22.72 B | -1.1929 | -2.44 | 1 M | 47.68 M |
| ALNY | Alnylam Pharmaceuticals | 9.56 | 21.41 B | -0.14 | -1.44 | 381 K | 3.64 M |
| PTC | Ptc Inc | 22.50 | 21.31 B | -0.31 | -1.36 | 1.41 M | 31.8 M |
| WWD | Woodward Inc | 31.7564 | 19.99 B | -0.2072 | -0.65 | 267.17 K | 8.48 M |
| SSNC | SS&C Technologies | 8.9069 | 18.64 B | -0.0668 | -0.74 | 123.8 K | 1.1 M |
| NDSN | Nordson Corp | 44.7637 | 18.34 B | -0.2386 | -0.53 | 282.5 K | 12.65 M |
| GEN | Gen Digital Inc | 6.8802 | 18.18 B | -0.1036 | -1.48 | 7.33 M | 50.41 M |
| TSEM | Tower Semiconductor | 19.20 | 18.03 B | -0.30 | -1.54 | 21.72 K | 417.02 K |
| EWBC | East West Bancorp | 15.2883 | 17.91 B | -0.1669 | -1.08 | 766.22 K | 11.71 M |
| CHTR | Charter Communications | 57.53 | 17.71 B | -0.73 | -1.25 | 217.8 K | 12.53 M |
| EXEL | Exelixis Inc | 10.71 | 17.25 B | -0.41 | -3.69 | 2.21 M | 23.67 M |
| PAA | Plains All American Pipeline LP | 10.7137 | 17.03 B | -0.0976 | -0.9 | 1.14 M | 12.22 M |
| PAAS | Pan Amer Silver Corp | 25.4021 | 16.22 B | -1.2343 | -4.63 | 4.4 M | 111.77 M |
| NWS | News Cp Cl B | 15.9873 | 16.1 B | -0.2985 | -1.83 | 5.81 M | 92.83 M |
| APA | Apa Corp | 90.4438 | 15.89 B | -2.7758 | -2.98 | 4.56 M | 412.76 M |
| LECO | Lincoln Elec Hld | 28.8749 | 15.6 B | -0.1661 | -0.57 | 260.8 K | 7.53 M |
| ZBRA | Zebra Technologies | 41.57 | 15.42 B | -0.57 | -1.35 | 341.17 K | 14.18 M |
| PNFP | Pinnacle Finl Ptnrs | 13.4351 | 15.39 B | -0.1749 | -1.29 | 132.38 K | 1.78 M |
| MANH | Manhattan Assoc | 8.775 | 15.03 B | -0.0975 | -1.1 | 678.88 K | 5.96 M |
| CHKP | Check Point Software | 53.70 | 14.97 B | -0.37 | -0.68 | 1.91 M | 102.59 M |
| REG | Regency Centers Corp | 25.9829 | 14.24 B | -0.5156 | -1.95 | 1.22 M | 31.76 M |
| ERIE | Erie Indemnity Company | 46.6259 | 14.23 B | -0.459 | -0.97 | 35.5 K | 1.66 M |
| LOGI | Logitech Int S.A. | 9.1837 | 14.21 B | -0.1594 | -1.71 | 2.25 M | 20.65 M |
| COKE | Coca Cola Bot Cons | 5.853 | 14.1 B | -0.0649 | -1.1 | 435.53 K | 2.55 M |
| ARCC | Ares Capital Corp | 4.077 | 14.05 B | -0.0482 | -1.17 | 2.04 M | 8.33 M |
| ALGN | Align Technology | 23.18 | 12.13 B | -0.77 | -3.22 | 624.78 K | 14.48 M |
| FDS | FactSet Research Systems Inc | 89.6075 | 11.81 B | -0.5586 | -0.62 | 207.09 K | 18.56 M |
| TECH | Bio-Techne Cp | 16.8222 | 11.43 B | -0.2278 | -1.34 | 326.99 K | 5.5 M |
| BMRN | Biomarin Pharmaceuticals | 25.24 | 11.3 B | -0.57 | -2.21 | 579.21 K | 14.62 M |
| UHAL | A M E R C O | 8.7481 | 10.99 B | -0.1441 | -1.62 | 244 K | 2.13 M |
| PODD | Insulet Corp | 20.18 | 10.41 B | -0.47 | -2.28 | 283.37 K | 5.72 M |
| SSB | South State Cp | 21.9041 | 10.18 B | -0.6669 | -2.95 | 23.4 K | 512.56 K |
| LFUS | Littelfuse Inc | 52.0527 | 10.1 B | -1.9879 | -3.68 | 154.56 K | 8.05 M |
| TGTX | Tg Therapeuticscmn | 42.1875 | 10.07 B | -2.8125 | -6.25 | 5 | 210.94 |
| BPOP | Popular Inc | 23.227 | 10.06 B | -0.4496 | -1.9 | 590 K | 13.7 M |
| MDGL | Madrigal Pharmaceuticals Inc | 199.85 | 10.06 B | -2.10 | -1.04 | 3.47 K | 693.88 K |
| ZION | Zions Bancorp | 17.6687 | 9.71 B | -0.3026 | -1.68 | 2.9 M | 51.24 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 119355.00 | 1.26 T | -2955.00 | -2.42 | 513 | 61.23 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.66 | 1.26 T | -1.92 | -2.35 | 5.39 M | 429.08 M |
| WMT | Walmart Stores | 13.504 | 1 T | -0.0735 | -0.54 | 33.39 M | 450.9 M |
| JPM | JP Morgan Chase & Company | 30.2739 | 911.91 B | -0.2211 | -0.73 | 26.17 M | 792.13 M |
| V | Visa Inc | 17.6572 | 795.36 B | -0.2401 | -1.34 | 21 M | 370.79 M |
| XOM | Exxon Mobil Corporation | 50.5426 | 680.05 B | -1.3397 | -2.58 | 27.51 M | 1.39 B |
| JNJ | Johnson & Johnson | 42.2145 | 675.03 B | -0.4286 | -1.01 | 14.93 M | 630.06 M |
| MA | Mastercard Inc | 25.2995 | 575.61 B | -0.7271 | -2.79 | 10.78 M | 272.63 M |
| KO | Coca-Cola Company | 21.0381 | 419.74 B | -0.2397 | -1.13 | 14.21 M | 298.87 M |
| CVX | Chevron Corp | 55.9799 | 416.11 B | -1.1237 | -1.97 | 11.99 M | 671.12 M |
| ORCL | Oracle Corporation | 28.8344 | 400.25 B | -0.4824 | -1.65 | 23.25 M | 670.27 M |
| PG | Procter & Gamble Company | 45.3263 | 388.62 B | -0.4059 | -0.89 | 10.81 M | 490.09 M |
| MRK | Merck & Company | 21.1546 | 362.83 B | -0.1809 | -0.85 | 17.28 M | 365.53 M |
| GE | General Electric Company | 71.3735 | 355.62 B | -1.3271 | -1.83 | 11.95 M | 852.97 M |
| BAC | Bank of America Corporation | 9.5199 | 349.63 B | -0.1471 | -1.52 | 130.92 M | 1.25 B |
| HSBC | HSBC Holdings Plc ADR | 24.3897 | 308.46 B | -0.3762 | -1.52 | 3.68 M | 89.66 M |
| PM | Philip Morris International Inc | 33.9122 | 306.03 B | -0.476 | -1.38 | 6.42 M | 217.79 M |
| NVS | Novartis Ag ADR | 30.9143 | 302.78 B | -0.41 | -1.31 | 3.71 M | 114.71 M |
| MS | Morgan Stanley | 17.7859 | 298.3 B | -0.1839 | -1.02 | 11.67 M | 207.55 M |
| RY | Royal Bank of Canada | 33.631 | 281.79 B | -0.3408 | -1 | 928.4 K | 31.22 M |
| SHEL | Royal Dutch Shell Plc ADR | 72.84 | 277.29 B | -2.61 | -3.46 | 2.66 M | 193.71 M |
| CAT | Caterpillar Inc | 75.6108 | 275.29 B | -0.9539 | -1.25 | 8.79 M | 664.34 M |
| RTX | Raytheon Technologies | 39.4889 | 271.63 B | -0.3792 | -0.95 | 7.85 M | 309.92 M |
| SAP | SAP Ag ADR | 47.5549 | 270.2 B | -1.1633 | -2.39 | 1.62 M | 77.16 M |
| GS | Goldman Sachs Group | 114.2479 | 267.32 B | -0.8431 | -0.73 | 4.1 M | 468.44 M |
| TMO | Thermo Fisher Scientific Inc | 56.5001 | 265.92 B | -0.6907 | -1.21 | 2.72 M | 153.64 M |
| WFC | Wells Fargo & Company | 18.6378 | 257.56 B | -0.4307 | -2.26 | 53.43 M | 995.84 M |
| IBM | International Business Machines | 94.3066 | 234.6 B | -1.2092 | -1.27 | 7.67 M | 723.26 M |
| BHP | BHP Billiton Ltd ADR | 35.5375 | 208.55 B | -1.0333 | -2.83 | 8.73 M | 310.32 M |
| C | Citigroup Inc | 32.9137 | 205.59 B | -0.2938 | -0.88 | 27.19 M | 894.92 M |
| TD | Toronto Dominion Bank | 22.8292 | 202.95 B | -0.1707 | -0.74 | 1.6 M | 36.57 M |
| MCD | McDonald's Corporation | 52.5675 | 194.46 B | -0.3144 | -0.59 | 6.41 M | 336.84 M |
| TTE | Totalenergies Se ADR | 16.4719 | 193.12 B | -0.6627 | -3.87 | 4.83 M | 79.51 M |
| BLK | Blackrock Inc | 129.8712 | 189.37 B | -1.7228 | -1.31 | 516.83 K | 67.12 M |
| ABT | Abbott Laboratories | 18.5113 | 189.28 B | -0.1303 | -0.7 | 13.46 M | 249.16 M |
| DE | Deere & Company | 68.6837 | 186.51 B | -1.118 | -1.6 | 4.61 M | 316.78 M |
| WELL | Welltower Inc | 28.2409 | 181.46 B | -0.4187 | -1.46 | 1.96 M | 55.33 M |
| NVO | Novo Nordisk A/S ADR | 20.1579 | 181.18 B | -0.7416 | -3.55 | 678.6 K | 13.68 M |
| NEE | Nextera Energy | 10.1288 | 180.35 B | -0.0675 | -0.66 | 7.17 M | 72.61 M |
| SAN | Banco Santander ADR | 4.9387 | 179.94 B | -0.1663 | -3.26 | 5.45 M | 26.92 M |
| CRM | Salesforce.com Inc | 32.2687 | 179.42 B | -0.1725 | -0.53 | 7 M | 225.97 M |
| PFE | Pfizer Inc | 10.2669 | 167.86 B | -0.1258 | -1.21 | 44.52 M | 457.1 M |
| COP | ConocoPhillips | 32.9427 | 165.62 B | -0.769 | -2.28 | 16.74 M | 551.42 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 44.9531 | 165.56 B | -0.9869 | -2.15 | 2.75 M | 123.52 M |
| DHR | Danaher Corp | 21.7403 | 165.42 B | -0.3413 | -1.55 | 5.17 M | 112.41 M |
| SONY | Sony Group Corp ADR | 4.742 | 154.7 B | -0.0678 | -1.41 | 4.27 M | 20.23 M |
| BX | Blackstone Inc | 8.1566 | 151.73 B | -0.2298 | -2.74 | 2.73 M | 22.3 M |
| T | American Telephone and Telegraph Inc. | 9.6801 | 149.95 B | -0.1767 | -1.79 | 31.5 M | 304.94 M |
| ACN | Accenture Plc | 41.3649 | 149.85 B | -0.7379 | -1.75 | 4.24 M | 175.52 M |
| SCCO | Southern Copper Corp | 19.2933 | 147.29 B | -0.6305 | -3.16 | 3.63 M | 69.95 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.3037 | 144.15 B | -0.2188 | -3.96 | 2.1 M | 11.13 M |
| UL | Unilever Plc ADR | 22.2766 | 141.65 B | -0.4315 | -1.9 | 3.21 M | 71.43 M |
| ETN | Eaton Corp | 34.7982 | 140.1 B | -0.2565 | -0.73 | 3.4 M | 118.27 M |
| RIO | Rio Tinto Plc ADR | 25.805 | 138.2 B | -0.8236 | -3.09 | 4.42 M | 114.13 M |
| PGR | Progressive Corp | 13.4379 | 135.3 B | -0.1744 | -1.28 | 2.85 M | 38.25 M |
| MO | Altria Group | 11.8194 | 128.73 B | -0.0753 | -0.63 | 8.39 M | 99.15 M |
| BMY | Bristol-Myers Squibb Company | 17.1858 | 128.59 B | -0.1327 | -0.77 | 8.94 M | 153.58 M |
| IBN | Icici Bank Ltd ADR | 7.0814 | 124.73 B | -0.0702 | -0.98 | 10.94 M | 77.44 M |
| NEM | Newmont Mining Corp | 38.9798 | 123.11 B | -1.2401 | -3.08 | 8.63 M | 336.39 M |
| PH | Parker-Hannifin Corp | 69.0424 | 122.69 B | -0.6663 | -0.96 | 2.91 M | 200.63 M |
| BMO | Bank of Montreal | 32.9695 | 120.84 B | -0.6069 | -1.81 | 872.3 K | 28.76 M |
| BP | BP Plc ADR | 18.9075 | 116.57 B | -0.3914 | -2.03 | 11.05 M | 208.95 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7734 | 114.84 B | -0.313 | -3.44 | 32.88 M | 288.43 M |
| BNS | Bank of Nova Scotia | 28.8372 | 113.74 B | -0.3194 | -1.1 | 463.1 K | 13.35 M |
| SO | Southern Company | 20.8731 | 109.25 B | -0.1222 | -0.58 | 4.88 M | 101.82 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.7727 | 107.49 B | -0.6501 | -3.96 | 13.73 M | 216.58 M |
| ENB | Enbridge Inc | 14.6622 | 106.78 B | -0.2418 | -1.62 | 668.4 K | 9.8 M |
| CM | Canadian Imperial Bank of Commerce | 18.0419 | 105.81 B | -0.1441 | -0.79 | 247.6 K | 4.47 M |
| GLW | Corning Inc | 13.8133 | 103.76 B | -0.1923 | -1.37 | 13.45 M | 185.82 M |
| VLO | Valero Energy Corp | 15.0275 | 101.43 B | -0.217 | -1.42 | 12.52 M | 188.18 M |
| GSK | Glaxosmithkline Plc ADR | 20.5348 | 101.43 B | -0.1772 | -0.86 | 1.94 M | 39.74 M |
| ICE | Intercontinental Exchange | 19.4665 | 100.92 B | -0.1348 | -0.69 | 4.82 M | 93.88 M |
| CNQ | Canadian Natural Resources | 11.556 | 100.79 B | -0.3982 | -3.33 | 12.56 M | 145.14 M |
| DUK | Duke Energy Corp | 29.7548 | 100.4 B | -0.2067 | -0.69 | 3.15 M | 93.72 M |
| EQNR | Equinor ASA ADR | 12.1742 | 97.82 B | -0.5646 | -4.43 | 3.41 M | 41.54 M |
| MMM | 3M Company | 50.4691 | 97.6 B | -0.6806 | -1.33 | 4.98 M | 251.08 M |
| WM | Waste Management | 26.8659 | 95.55 B | -0.3413 | -1.25 | 2.68 M | 72.01 M |
| USB | U.S. Bancorp | 15.5721 | 94.57 B | -0.2101 | -1.33 | 8.6 M | 133.88 M |
| AEM | Agnico-Eagle Mines Ltd | 48.4803 | 94.01 B | -1.2091 | -2.43 | 3.5 M | 169.8 M |
| EMR | Emerson Electric Company | 36.5909 | 93.57 B | -0.5386 | -1.45 | 8.06 M | 294.92 M |
| TT | Trane Technologies Plc | 23.9923 | 93 B | -0.3166 | -1.3 | 5.17 M | 124.12 M |
| KKR | KKR & Co. LP | 10.4812 | 92.41 B | -0.0891 | -0.84 | 3.14 M | 32.87 M |
| PNC | PNC Bank | 40.008 | 92.05 B | -0.6465 | -1.59 | 4.29 M | 171.55 M |
| FCX | Freeport-Mcmoran Inc | 36.8186 | 89.21 B | -0.9528 | -2.52 | 26.32 M | 968.96 M |
| MCO | Moody's Corp | 32.0437 | 88.79 B | -0.2785 | -0.86 | 2.41 M | 77.3 M |
| ECL | Ecolab Inc | 43.5493 | 86.34 B | -0.4298 | -0.98 | 1.53 M | 66.78 M |
| WMB | Williams Companies | 11.5965 | 86.16 B | -0.2337 | -1.98 | 9.42 M | 109.25 M |
| NGG | National Grid Transco Plc ADR | 21.2839 | 83.71 B | -0.2983 | -1.38 | 362.74 K | 7.72 M |
| ITW | Illinois Tool Works Inc | 40.2795 | 82.05 B | -0.2527 | -0.62 | 2.7 M | 108.69 M |
| TRV | The Travelers Companies Inc | 44.7097 | 81.85 B | -0.3832 | -0.85 | 3.07 M | 137.28 M |
| EOG | Eog Resources | 37.4997 | 80.66 B | -0.6936 | -1.82 | 6.94 M | 260.08 M |
| EPD | Enterprise Products Partners LP | 7.746 | 80.14 B | -0.0688 | -0.88 | 4.07 M | 31.51 M |
| E | Eni S.P.A. ADR | 19.6513 | 79.58 B | -0.6558 | -3.23 | 1.35 M | 26.51 M |
| SU | Suncor Energy Inc | 24.7901 | 79.4 B | -1.586 | -6.01 | 17.29 M | 428.66 M |
| CL | Colgate-Palmolive Company | 29.8993 | 77.9 B | -0.2641 | -0.88 | 5.35 M | 160.02 M |
| BCS | Barclays Plc ADR | 10.8021 | 76.95 B | -0.3652 | -3.27 | 2.8 M | 30.25 M |
| RSG | Republic Services | 23.1177 | 75.96 B | -0.161 | -0.69 | 2.58 M | 59.69 M |
| GM | General Motors Company | 23.8156 | 75.48 B | -0.7586 | -3.09 | 26.62 M | 634.05 M |
| SLB | Schlumberger N.V. | 57.069 | 75.22 B | -1.3434 | -2.3 | 13.36 M | 762.22 M |
| MFC | Manulife Financial Corp | 8.9824 | 73.48 B | -0.1512 | -1.66 | 4.64 M | 41.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 339.4155 | 7.84 M | -2.2779 | -0.67 | 471 | 159.86 K |
| TAL | Petrotal Corp | 215.0602 | -61.6506 | -22.28 | 24.66 K | 5.3 M | |
| MAI | Mining Americas Inc. | 27.00 | -6.00 | -18.18 | 98 | 2.65 K | |
| PIF | Polaris Infrastructure Inc | 479.9469 | -95.9894 | -16.67 | 1.94 K | 929.18 K | |
| EDR | Endeavour Silver Corp | 7.6366 | -1.0727 | -12.32 | 1.39 M | 10.59 M | |
| PSLV-U | Sprott Physical Silver Trust | 15.18 | -1.84 | -10.81 | 314.41 K | 4.77 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 19.881 | -2.0429 | -9.32 | 300 | 5.96 K | |
| SDE | Spartan Delta Corp | 34.7094 | -3.471 | -9.09 | 248 | 8.61 K | |
| EFR | Energy Fuels Inc | 20.50 | -2.00 | -8.89 | 10.44 K | 213.94 K | |
| SVM | Silvercorp Metals Inc | 8.9612 | -0.842 | -8.59 | 1.66 M | 14.89 M | |
| CEF | Sprott Physical Gold Silver Trust | 19.1887 | -1.682 | -8.06 | 768.71 K | 14.75 M | |
| NG | Novagold Res Inc | 8.4604 | -0.709 | -7.73 | 617.52 K | 5.22 M | |
| MRE | Martinrea International Inc | 6.7869 | -0.5553 | -7.56 | 136.02 K | 923.15 K | |
| MDI | Major Drilling Grp | 13.5863 | -1.06 | -7.24 | 278.97 K | 3.79 M | |
| TCL-B | Transcontinental Inc | 5.7328 | -0.4453 | -7.21 | 1.3 K | 7.46 K | |
| AVL | Avalon Advanced Materials Inc | 7.86 | -0.58 | -6.87 | 1.13 M | 8.91 M | |
| VLE | Valeura Energy Inc | 4.10 | -0.30 | -6.82 | 43.3 K | 177.53 K | |
| AG | First Majestic Silver Corp | 16.1626 | -1.1544 | -6.67 | 2.91 M | 47.03 M | |
| SOIL | Saturn Oil and Gas Inc | 5.80 | -0.40 | -6.45 | 13.28 K | 77 K | |
| BTE | Baytex Energy Corp | 38.0139 | -2.6047 | -6.41 | 648.21 K | 24.64 M | |
| JAG | Jaguar Mining Inc | 3759.3867 | -247.3279 | -6.17 | 341.87 K | 1.29 B | |
| CGG | China Gold Int Resources Corp | 3.5107 | -0.2123 | -5.7 | 715.43 K | 2.51 M | |
| DPM | Dundee Precious Metals Inc | 7.162 | -0.4295 | -5.66 | 196.82 K | 1.41 M | |
| NDM | Northern Dynasty Minerals Ltd | 11.35 | -0.68 | -5.65 | 244.8 K | 2.78 M | |
| ELR | Eastern Platinum Ltd | 10.30 | -0.60 | -5.5 | 2.66 M | 27.45 M | |
| ITH | International Tower Hill Mines Ltd | 8.07 | -0.45 | -5.28 | 181.8 K | 1.47 M | |
| SU | Suncor Energy Inc | 23.9687 | -1.3316 | -5.26 | 7.94 M | 190.29 M | |
| MSV | Minco Silver Corp | 5.46 | -0.29 | -5.04 | 217.3 K | 1.19 M | |
| CSCI | Cosciens Biopharma Inc | 124800.00 | -6600.00 | -5.02 | 2 | 249.6 K | |
| SSRM | Ssr Mining Inc | 27.2182 | -1.4366 | -5.01 | 375 K | 10.21 M | |
| PNP | Pinetree Capital Ltd | 536.00 | -28.00 | -4.96 | 3.2 K | 1.72 M | |
| FM | First Quantum Minerals Ltd | 22.9817 | -1.1377 | -4.72 | 2.39 M | 54.97 M | |
| AUMN | Golden Minerals Company | 17.50 | -0.85 | -4.63 | 12.8 K | 224 K | |
| WPM | Wheaton Precious Metals Corp | 27.8253 | -1.3332 | -4.57 | 4.07 M | 113.13 M | |
| ATS | Ats Corp | 6.51 | -0.31 | -4.55 | 256.9 K | 1.67 M | |
| WRG | Western Energy Services Corp | 1032.00 | -48.00 | -4.44 | 1.15 K | 1.18 M | |
| FVI | Fortuna Mines Inc | 4.79 | -0.22 | -4.39 | 1.47 M | 7.03 M | |
| ESI | Ensign Energy Services Inc | 4.633 | -0.2026 | -4.19 | 244.76 K | 1.13 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.0091 | -0.1734 | -4.15 | 600 | 2.41 K | |
| KEI | Kolibri Global Energy Inc | 51.90 | -2.20 | -4.07 | 29.92 K | 1.55 M | |
| NPK | Verde Agritech Plc | 7.40 | -0.31 | -4.02 | 173.3 K | 1.28 M | |
| K | Kinross Gold Corp | 12.4923 | -0.5157 | -3.96 | 5.87 M | 73.37 M | |
| HWX | Headwater Exploration Inc | 3.3842 | -0.1386 | -3.93 | 149.4 K | 505.6 K | |
| SBI | Serabi Gold Plc | 9.80 | -0.40 | -3.92 | 1.62 K | 15.88 K | |
| ERD | Erdene Resource Development Corp | 7.38 | -0.30 | -3.91 | 7.78 K | 57.44 K | |
| TXP | Touchstone Exploration Inc | 36.12 | -1.46 | -3.89 | 923.47 K | 33.36 M | |
| GAU | Galiano Gold Inc | 7.55 | -0.30 | -3.82 | 358.4 K | 2.71 M | |
| IMG | Iamgold Corp | 17.8163 | -0.6928 | -3.74 | 2.73 M | 48.66 M | |
| CS | Capstone Mining Corp | 3.61 | -0.14 | -3.73 | 960 K | 3.47 M | |
| TECK-B | Teck Resources Limited | 36.1891 | -1.3936 | -3.71 | 3.51 M | 126.99 M | |
| SVB | Silver Bull Resources Inc | 6.40 | -0.24 | -3.61 | 21.68 K | 138.72 K | |
| ATX | ATEX Resources Inc. | 8.10 | -0.30 | -3.57 | 4.08 K | 33.05 K | |
| TLO | Talon Metals Corp | 20.0232 | -0.7281 | -3.51 | 55.79 K | 1.12 M | |
| TXG | Torex Gold Resources Inc | 16.5288 | -0.5974 | -3.49 | 789.05 K | 13.04 M | |
| TXR | Torex Resources Inc. | 16.4465 | -0.5944 | -3.49 | 78.91 K | 1.3 M | |
| HMMC | Hemlo Mining Corp. | 252.00 | -9.00 | -3.45 | 382 | 96.26 K | |
| ATH | Athabasca Oil Corp | 14.48 | -0.51 | -3.4 | 664.97 K | 9.63 M | |
| S | Sherritt Intl Rv | 6.4637 | -0.2232 | -3.34 | 741.88 K | 4.8 M | |
| BIR | Birchcliff Energy Ltd | 8.0528 | -0.2764 | -3.32 | 582.9 K | 4.69 M | |
| PAAS | Pan American Silver Corp | 24.53 | -0.8302 | -3.27 | 496.59 K | 12.18 M | |
| NOA | North American Construction Group Ltd | 8.7164 | -0.2949 | -3.27 | 8 K | 69.73 K | |
| USA | Americas Silver Corp | 36.00 | -1.20 | -3.23 | 30.91 K | 1.11 M | |
| ORE | Orezone Gold Corp | 3.95 | -0.13 | -3.19 | 404.81 K | 1.6 M | |
| AGI | Alamos Gold Inc Cls A | 12.3534 | -0.3915 | -3.07 | 617.76 K | 7.63 M | |
| ELVA | Electrovaya Inc | 9.60 | -0.30 | -3.03 | 12.94 K | 124.22 K | |
| MSCL | Satellos Bioscience Inc | 76.80 | -2.40 | -3.03 | 163 | 12.52 K | |
| PD | Precision Drilling Corp | 262.60 | -8.20 | -3.03 | 1.54 M | 403.25 M | |
| TECK-A | Teck Resources Limited | 37.448 | -1.1283 | -2.92 | 8.23 K | 308.16 K | |
| GDC | Genesis Land J | 3.2364 | -0.0965 | -2.9 | 31.66 K | 102.48 K | |
| CVE | Cenovus Energy Inc | 23.5781 | -0.692 | -2.85 | 1.91 M | 45.13 M | |
| FRU | Freehold Royalties Ltd | 7.5548 | -0.2038 | -2.63 | 98.66 K | 745.39 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.6511 | -0.3108 | -2.6 | 8.58 M | 99.95 M | |
| MRC | Morguard Corp | 56.8737 | -1.5135 | -2.59 | 934 | 53.12 K | |
| ELD | Eldorado Gold | 74.7565 | -1.9711 | -2.57 | 1.76 M | 131.78 M | |
| IMP | Intermap Tech Corp | 3.80 | -0.10 | -2.56 | 2.57 K | 9.77 K | |
| LGD | Liberty Gold Corp | 3.06 | -0.08 | -2.55 | 529.87 K | 1.62 M | |
| CRRX | Carerx Corp | 30.503 | -0.7872 | -2.52 | 8.83 K | 269.34 K | |
| TOU | Tourmaline Oil Corp | 16.6029 | -0.4183 | -2.46 | 255.9 K | 4.25 M | |
| CFW | Calfrac Well Services Ltd | 795.25 | -20.00 | -2.45 | 7.25 K | 5.76 M | |
| IFP | Interfor Corp | 5.0146 | -0.1221 | -2.38 | 178.4 K | 894.6 K | |
| AAV | Advantage Oil & Gas Ltd | 7.42 | -0.18 | -2.37 | 474.85 K | 3.52 M | |
| GDL | Goodfellow Inc | 4.9573 | -0.1188 | -2.34 | 2 K | 9.91 K | |
| WCP | Whitecap Resources Inc | 3.167 | -0.0752 | -2.32 | 317.8 K | 1.01 M | |
| OGC | Oceanagold Corp | 6.9679 | -0.1646 | -2.31 | 306.8 K | 2.14 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 3.7967 | -0.0883 | -2.27 | 213.2 K | 809.46 K | |
| AETR | Aetherion Technologies Inc. | 225.70 | -5.20 | -2.25 | 6.23 K | 1.41 M | |
| WPRT | Westport Fuel Systems Inc | 225.70 | -5.20 | -2.25 | 6.23 K | 1.41 M | |
| TPX-A | Molson Coors Canada Inc | 31.1316 | -0.7166 | -2.25 | 171 | 5.32 K | |
| SII | Sprott Inc | 52.3828 | -1.1732 | -2.19 | 26.86 K | 1.41 M | |
| CJT | Cargojet Inc | 5.9652 | -0.1331 | -2.18 | 18.76 K | 111.88 K | |
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.1041 | -2.17 | 30.7 K | 143.84 K | |
| MEQ | Mainstreet Eq J | 16.7503 | -0.3591 | -2.1 | 11.1 K | 185.93 K | |
| ADN | Acadian Timber Corp | 4.3896 | -0.0938 | -2.09 | 10.65 K | 46.75 K | |
| PHX | Phx Energy Services Corp | 5.3074 | -0.1115 | -2.06 | 105.24 K | 558.55 K | |
| IAG | IA Financial Corp Inc | 25.1977 | -0.524 | -2.04 | 723.2 K | 18.22 M | |
| BDT | Bird Construction Inc | 5.6041 | -0.1158 | -2.02 | 90.8 K | 508.85 K | |
| SLF | Sun Life Financial Inc | 16.0182 | -0.3136 | -1.92 | 1.9 M | 30.44 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.7435 | -0.2241 | -1.87 | 200 | 2.35 K | |
| SEA | Seabridge Gold Inc | 22.3002 | -0.4217 | -1.86 | 39.75 K | 886.34 K | |
| ACX | Act Energy Technologies Ltd | 6.3788 | -0.1174 | -1.81 | 67.95 K | 433.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 6.87 | 79.59 B | -0.09 | -1.29 | 61.56 K | 422.94 K |
| MBGAF | Mercedes-Benz Group AG | 49.2778 | 43.72 B | -1.2403 | -2.46 | 24.5 K | 1.21 M |
| BRDCY | Bridgestone Corporation | 7.0998 | 31.99 B | -0.0546 | -0.76 | 24.67 K | 175.16 K |
| CSCCF | Capstone Copper Corp. | 3.727 | 6.35 B | -0.1409 | -3.64 | 4.5 K | 16.77 K |
| HOS | Hornbeck Offshore Services, Inc | 16.42 | 1.71 B | -0.54 | -3.18 | 2.04 M | 33.47 M |
| OILSF | Saturn Oil & Gas Inc | 5.918 | 1.06 B | -1.562 | -20.88 | 3.77 K | 22.34 K |
| GAMI | GAMCO Investors Inc | 17.7717 | 536.94 M | -0.2478 | -1.38 | 47.35 K | 841.54 K |
| NTPIF | Nam Tai Property Inc. | 5.99 | 262.33 M | -0.04 | -0.66 | 83.42 K | 499.66 K |
| LCU | Lion Copper Corp. Common Shares | 40.50 | 70.69 M | -2.43 | -5.66 | 8.91 K | 360.9 K |
| IMTCF | IMTCF | 11.78 | 61.72 M | -0.22 | -1.83 | 7 | 82.46 |
| VNPKF | Verde Agritech Ltd. | 7.445 | 24.27 M | -0.635 | -7.86 | 17.76 K | 132.22 K |
| MTTCF | MeaTech 3D Ltd | 42.30 | 22.72 M | -3.30 | -7.24 | 14.2 K | 600.79 K |
| HEWA | Healthwarehouse.Com | 6.50 | 5.15 M | -0.18 | -2.69 | 1.44 K | 9.37 K |
| JDNRF | Jayden Resources Inc. | 4.2488 | 2.32 M | -0.6297 | -12.91 | 16 | 67.98 |
| NPHC | Nutra Pharma Corp | 4.00 | 1.43 M | -0.04 | -0.99 | 4.28 K | 17.1 K |
| SEII | Sharing Economy International Inc | 4620.00 | 645.17 K | -40.00 | -0.86 | 12 | 55.44 K |
| MWWC | Marketing Worldwide Corp | 570.00 | 572.89 K | -90.00 | -13.64 | 7 | 3.99 K |
| BLSP | Blue Sphere Corporation | 2350.3999 | 324.89 K | -424.541 | -15.3 | 13.9 K | 32.67 M |
| ERHE | ERHC Energy Inc | 13.50 | 287.94 K | -1.00 | -6.9 | 34.62 K | 467.3 K |
| KALY | Kali Inc | 12.75 | 101.82 K | -0.975 | -7.1 | 6 K | 76.5 K |
| REDFY | Rediff.com India Limited | 12.59 | 97.36 K | -1.29 | -9.29 | 2.43 M | 30.64 M |
| USRM | U.S. Stem Cell Inc | 149.00 | 64.15 K | -1.00 | -0.67 | 16 | 2.38 K |
| ERINQ | Erin Energy Corporation | 3.2775 | 21.53 K | -0.1478 | -4.31 | 293.71 K | 962.65 K |
| XDSL | mPhase Technologies Inc | 47.50 | 16.8 K | -5.50 | -10.38 | 5.02 K | 238.4 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.05 | 14.07 K | -0.19 | -3.63 | 81.48 K | 411.49 K |
| CDVIQ | Cal Dive International Inc | 6.20 | 9.86 K | -0.37 | -5.63 | 1.85 M | 11.47 M |
| STTO | SITO Mobile Ltd. | 6.50 | 5.13 K | -0.30 | -4.41 | 2.88 K | 18.72 K |
| LITH | US Lithium Corp | 3.60 | 940 | -0.40 | -10 | 59.17 K | 213 K |
| SEDN | SED International Holdings Inc | 5.1101 | 516 | -0.0299 | -0.58 | 12.91 K | 65.96 K |
| PRXIQ | Premier Exhibitions Inc | 17.70 | 491 | -0.10 | -0.56 | 3.89 K | 68.78 K |
| CALIQ | China Auto Logistics Inc. | 11.6946 | 484 | -0.2454 | -2.06 | 776 | 9.08 K |
| EFIR | EGPI Firecreek Inc | 600.00 | 476 | -200.00 | -25 | 12 | 7.2 K |
| EORBF | Orbite Technologies Inc | 4.18 | 49 | -0.1345 | -3.12 | 10 K | 41.8 K |
| ESNC | EnSync Inc | 5.65 | 1 | -0.15 | -2.59 | 20.33 K | 114.89 K |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 45 | 4.5 K | |
| FONU | FonU2 Inc | 40.00 | -16.00 | -28.57 | 25 | 1 K | |
| ONCI | On4 Communications Inc | 1215.00 | -202.50 | -14.29 | 22 | 26.73 K | |
| ANDI | Andiamo Corporation | 4.90 | -0.70 | -12.5 | 672 | 3.29 K | |
| NOHO | Dragon Life Science Holdings Group Inc | 12.45 | -1.50 | -10.75 | 21.9 K | 272.62 K | |
| HDYNQ | Hyperdynamics Corporation | 26.56 | -2.32 | -8.03 | 363.62 K | 9.66 M | |
| BAJFF | Camrova Resources Inc | 24.00 | -1.90 | -7.34 | 5.14 K | 123.38 K | |
| NKRSF | Niko Resources Ltd | 72.6149 | -5.0956 | -6.56 | 8.64 K | 627.76 K | |
| TREVQ | Trevali Mining Corporation | 17.631 | -1.052 | -5.63 | 19.79 K | 348.92 K | |
| PMMEF | Premium Exploration Inc | 5.83 | -0.261 | -4.29 | 59 K | 343.97 K | |
| AFPW | AlumiFuel Power Corporation | 250.00 | -10.00 | -3.85 | 2 | 500 | |
| SGLRF | Spyglass Resources Corp | 3.8619 | -0.0684 | -1.74 | 80.33 K | 310.21 K | |
| EGDFF | Energold Drilling Corp | 4.2465 | -0.0751 | -1.74 | 66.4 K | 281.97 K | |
| FTEG | For The Earth Corp | 593.7006 | -6.30 | -1.05 | 66 | 39.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 290.00 | 6.48 M | -40.00 | -12.12 | 84 | 24.36 K |
| AZR | Azarga Metals Corp | 72.50 | 367.62 K | -2.50 | -3.33 | 314.13 K | 22.77 M |
| VCV | Vatic Ventures Corp. | 141.2934 | -65.9369 | -31.82 | 18 | 2.54 K | |
| BEW | BeWhere Holdings Inc | 3.6778 | -1.5761 | -30 | 19 | 69.88 | |
| GDX | Goldex Resources Corporation | 11.00 | -4.00 | -26.67 | 3.45 K | 37.95 K | |
| SLG | PetroTal Corp | 39.8523 | -11.4243 | -22.28 | 2.47 M | 98.29 M | |
| CBI | Colibri Resource Corporation | 16.50 | -3.00 | -15.38 | 2.33 K | 38.49 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -3.00 | -15.38 | 854 | 14.09 K | |
| LQWD | LQwD FinTech Corp | 19.60 | -3.50 | -15.15 | 759 | 14.88 K | |
| JUGR | Juggernaut Exploration Ltd | 170.00 | -30.00 | -15 | 25 | 4.25 K | |
| MUR | Murchison Minerals Ltd | 15.00 | -2.50 | -14.29 | 60 | 900 | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 1 | 96 | |
| ETL | E3 Lithium Ltd. | 4.30 | -0.70 | -14 | 4.45 K | 19.14 K | |
| MRZ | Mirasol Resources Ltd | 5.03 | -0.81 | -13.87 | 106.6 K | 536.2 K | |
| SKYG | Sky Gold Corp | 1035.0001 | -165.00 | -13.75 | 10 | 10.35 K | |
| FMN | Fidelity Minerals Corp | 52.5001 | -7.50 | -12.5 | 266 | 13.97 K | |
| TNO-H | Terreno Resources Corp | 3.10 | -0.40 | -11.43 | 29.64 K | 91.88 K | |
| BBB | Brixton Metals Corporation | 15.50 | -2.00 | -11.43 | 325 | 5.04 K | |
| SNV | Sonoro Energy Ltd | 108.00 | -12.00 | -10 | 3.44 K | 371.95 K | |
| SGLD | Scorpio Gold Corporation | 12.96 | -1.44 | -10 | 11.13 K | 144.22 K | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | -1.7513 | -10 | 2.18 K | 34.36 K | |
| CTH | CoTec Holdings Corp. | 1480.00 | -160.00 | -9.76 | 836 | 1.24 M | |
| OYL | CGX Energy Inc | 6.60 | -0.70 | -9.59 | 1.06 M | 7.01 M | |
| BSK | Blue Sky Uranium Corp | 19.00 | -2.00 | -9.52 | 1.94 K | 36.9 K | |
| AMM | Almaden Minerals Ltd. | 3.72 | -0.38 | -9.27 | 251.9 K | 937.07 K | |
| QGR | Q-Gold Resources Ltd | 12.80 | -1.28 | -9.09 | 521 | 6.67 K | |
| MKO | Mako Mining Corp | 11.50 | -1.10 | -8.73 | 17.31 K | 199.06 K | |
| PLY | Playfair Mining Ltd | 3.30 | -0.30 | -8.33 | 3.07 K | 10.14 K | |
| CTN | Centurion Minerals Ltd | 422.3992 | -38.3999 | -8.33 | 33 | 13.94 K | |
| ILI | Infinite Ore Corp | 9.20 | -0.80 | -8 | 1.01 K | 9.29 K | |
| ZKL-H | China Keli Electric Company Ltd | 70.00 | -6.00 | -7.89 | 167 | 11.69 K | |
| VDO-H | Nevado Resources Corporation | 8.30 | -0.70 | -7.78 | 3.44 K | 28.55 K | |
| EGM | EnGold Mines Ltd | 3.3154 | -0.2763 | -7.69 | 450 | 1.49 K | |
| SXL | Slam Exploration Ltd | 3.60 | -0.30 | -7.69 | 10.98 K | 39.52 K | |
| EGR | EGR Exploration Ltd. | 108.00 | -9.00 | -7.69 | 338 | 36.5 K | |
| MKT | DeepMarkit Corp | 9.00 | -0.75 | -7.69 | 400 | 3.6 K | |
| VG | Volcanic Gold Mines Inc | 17.50 | -1.40 | -7.41 | 1.24 K | 21.75 K | |
| MCI | Minnova Corp | 3.80 | -0.30 | -7.32 | 1.35 K | 5.13 K | |
| EDM | EDM Resources Inc. | 3.25 | -0.25 | -7.14 | 1.35 K | 4.39 K | |
| NVT | Nortec Minerals Corp | 8.10 | -0.60 | -6.9 | 2.07 K | 16.74 K | |
| SMD | Strategic Metals Ltd | 3.08 | -0.22 | -6.67 | 472.11 K | 1.45 M | |
| TWO | T2 Metals Corp. | 21.00 | -1.50 | -6.67 | 360 | 7.56 K | |
| SKP | StrikePoint Gold Inc | 14.00 | -1.00 | -6.67 | 450 | 6.3 K | |
| REVX | Rev Exploration Corp. | 14.00 | -1.00 | -6.67 | 115 | 1.61 K | |
| WEC | Winchester Equity Corporation | 25.20 | -1.80 | -6.67 | 4.13 K | 104.08 K | |
| TIE | Coloured Ties Capital Inc. | 12.1647 | -0.8412 | -6.47 | 37.55 K | 456.8 K | |
| WVM | West Vault Mining Inc | 11.80 | -0.80 | -6.35 | 600 | 7.08 K | |
| NAR | North Arrow Minerals Inc | 15.00 | -1.00 | -6.25 | 190 | 2.85 K | |
| HAY | Hayasa Metals Inc. | 28.80 | -1.80 | -5.88 | 56 | 1.61 K | |
| BARU | Baru Gold Corp | 44.0625 | -2.7417 | -5.86 | 33.28 K | 1.47 M | |
| FMS | Focus Graphite Inc | 8.20 | -0.50 | -5.75 | 25.43 K | 208.53 K | |
| CTA | Centaurus Energy Inc | 330.00 | -20.00 | -5.71 | 1.7 K | 559.35 K | |
| AAN | Aton Resources Inc | 8.25 | -0.50 | -5.71 | 3.17 K | 26.12 K | |
| PEX | Pacific Ridge Exploration Ltd | 17.50 | -1.00 | -5.41 | 303.64 K | 5.31 M | |
| TRAN | Clean Energy Transition Inc. | 17.50 | -1.00 | -5.41 | 1.82 K | 31.89 K | |
| GIGA | Giga Metals Corporation | 3.60 | -0.20 | -5.26 | 1.68 K | 6.05 K | |
| AXL | Arrow Exploration Corp | 184.6154 | -10.2564 | -5.26 | 202.06 K | 37.3 M | |
| BQE | BQE Water Inc | 73.00 | -4.00 | -5.19 | 5.95 K | 434.35 K | |
| STS | South Star Mining Corp | 9.25 | -0.50 | -5.13 | 543 | 5.02 K | |
| GMV | GMV Minerals Inc | 5.60 | -0.30 | -5.08 | 24.58 K | 137.65 K | |
| STMP | Stamper Oil & Gas Corp | 828.9474 | -43.6288 | -5 | 5 | 4.14 K | |
| LTV | Leonovus Inc | 11.70 | -0.60 | -4.88 | 17 | 198.9 | |
| PX | Pelangio Exploration Inc | 5.90 | -0.30 | -4.84 | 11.6 K | 68.44 K | |
| QYOU | QYOU Media Inc | 24.00 | -1.20 | -4.76 | 83 | 1.99 K | |
| ABM | Athabasca Minerals Inc | 120.00 | -6.00 | -4.76 | 108.2 K | 12.98 M | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.1992 | -4.55 | 8.97 K | 37.52 K | |
| WINS | Winshear Gold Corp | 15.9102 | -0.74 | -4.44 | 740 | 11.77 K | |
| DCOP | District Copper Corp | 4.40 | -0.20 | -4.35 | 110 | 484 | |
| GCOM | Green Shift Commodities Ltd. | 9.20 | -0.40 | -4.17 | 3.92 K | 36.06 K | |
| JSPX | JasperX Technologies Inc. | 70.00 | -3.00 | -4.11 | 247 | 17.29 K | |
| BLDS | Badlands Resources Inc. | 24.00 | -1.00 | -4 | 1.56 K | 37.44 K | |
| SGQ | SouthGobi Resources Ltd | 10.93 | -0.44 | -3.87 | 98.3 K | 1.07 M | |
| IMM | International Metals Mining Corp. | 131.2498 | -5.25 | -3.85 | 5 | 656.25 | |
| MYID | Killi Ltd | 142.857 | -5.5805 | -3.76 | 12.15 K | 1.74 M | |
| GORO | Goldgroup Mining Inc. | 54.00 | -2.00 | -3.57 | 6.95 K | 375.03 K | |
| NOBL | Noble Plains Uranium Corp. | 3.36 | -0.12 | -3.45 | 5.42 K | 18.2 K | |
| GAMA | Gamma Resources Ltd. | 7.84 | -0.28 | -3.45 | 10.48 K | 82.16 K | |
| GBU | Gabriel Resources Ltd | 67.50 | -2.40 | -3.43 | 284.82 K | 19.23 M | |
| CKG | Chesapeake Gold Corp | 12.75 | -0.45 | -3.41 | 38.2 K | 487.05 K | |
| PFC | PetroFrontier Corp | 3.40 | -0.12 | -3.41 | 54.1 K | 183.94 K | |
| PURO | Platauro Metals Corp. | 55.0918 | -1.6695 | -2.94 | 467 | 25.73 K | |
| KEEK | Personas Social Incorporated | 1005.00 | -30.00 | -2.9 | 86 | 86.43 K | |
| MXL-H | MX Gold Corp | 7.00 | -0.20 | -2.78 | 2.25 K | 15.75 K | |
| REX | Orex Minerals Inc | 8.00 | -0.20 | -2.44 | 73.3 K | 586.4 K | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.10 | -2.44 | 10.81 K | 43.24 K | |
| AUMB | 1911 Gold Corporation | 3.06 | -0.07 | -2.24 | 15.8 K | 48.35 K | |
| SA-H | Southern Arc Minerals Inc | 15.80 | -0.30 | -1.86 | 9.69 K | 153.1 K | |
| AFCC-H | Automotive Finco Corp | 3.5775 | -0.0628 | -1.73 | 10.91 K | 39.04 K | |
| SC-H | Serrano Resources Ltd | 28.50 | -0.50 | -1.72 | 590 | 16.82 K | |
| AML | Argus Metals Corp. | 24.60 | -0.40 | -1.6 | 500 | 12.3 K | |
| SILV | Silver Valley Metals Corp. | 21.06 | -0.27 | -1.27 | 124.98 K | 2.63 M | |
| GOFL | Goldflare Exploration Inc | 4.00 | -0.05 | -1.23 | 5.56 K | 22.24 K | |
| EW | East West Petroleum Corp | 5.082 | -0.0578 | -1.12 | 32.16 K | 163.41 K | |
| MVI-H | Monitor Ventures Inc | 45.00 | -0.50 | -1.1 | 1.72 K | 77.22 K | |
| GMA | GéoMégA Resources Inc | 3.30 | -0.03 | -0.9 | 25.38 K | 83.74 K | |
| NIM | Nicola Mining Inc | 25.80 | -0.20 | -0.77 | 1.66 K | 42.7 K |