Loser Volumes for 18 August 2011 from 00:00:00 until 23:59:59
Loser Volumes for 18 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 29.4951 | 62.8 B | -1.7576 | -5.62 | 466.4 K |
| LNG | Cheniere Energy | 7.0433 | 55.69 B | -0.7836 | -10.01 | 3.13 M |
| CQP | Cheniere Energy Partners LP | 6.0764 | 31.97 B | -0.1748 | -2.8 | 157.02 K |
| CBOE | CBOE Global Markets Inc | 17.9261 | 30.26 B | -0.7052 | -3.79 | 787.5 K |
| GSAT | Globalstar | 9.15 | 10.72 B | -1.35 | -12.86 | 24.65 K |
| UEC | Uranium Energy | 3.15 | 5.32 B | -0.17 | -5.12 | 802.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.3731 | 4.61 B | -0.4198 | -6.18 | 24.99 K |
| SEB | Seaboard Corporation | 2122.9297 | 4.1 B | -123.6206 | -5.5 | 2 K |
| PRK | Park National Corp | 28.4832 | 3.72 B | -1.196 | -4.03 | 102 K |
| NHC | National Healthcare Corp | 20.8306 | 3.43 B | -0.6368 | -2.97 | 55.2 K |
| UUUU | Energy Fuels Inc | 15.50 | 3.22 B | -1.35 | -8.01 | 1.44 K |
| NG | Novagold Resources Inc | 8.5072 | 3.03 B | -0.4159 | -4.66 | 5.48 M |
| TGB | Taseko Mines Ltd | 3.38 | 3.01 B | -0.17 | -4.79 | 1.89 M |
| SVM | Silvercorp Metals Inc | 7.2943 | 2.39 B | -0.4327 | -5.6 | 4.17 M |
| NOG | Northern Oil and Gas | 146.2731 | 2.21 B | -8.0138 | -5.19 | 154.19 K |
| CET | Central Securities Corp | 8.8048 | 1.64 B | -0.3378 | -3.69 | 11 K |
| USAS | Americas Silver Corp | 57.30 | 1.58 B | -2.40 | -4.02 | 5.17 K |
| TMP | Tompkinstrustco | 23.3567 | 1.44 B | -0.7597 | -3.15 | 35.4 K |
| NAK | Northern Dynasty Minerals | 9.76 | 918.91 M | -0.50 | -4.87 | 567.49 K |
| REPX | Riley Exploration Permian Inc | 65.6101 | 739.18 M | -4.6864 | -6.67 | 696 |
| OBE | Obsidian Energy Ltd | 95.1208 | 639.72 M | -6.6841 | -6.57 | 585.7 K |
| THM | International Tower Hill Mines Ltd | 7.5671 | 560.89 M | -0.4029 | -5.06 | 232.93 K |
| GAU | Galiano Gold Inc | 7.70 | 509.37 M | -0.26 | -3.27 | 50.4 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.7454 | 397.15 M | -0.0455 | -0.95 | 93.9 K |
| CIX | Compx International Inc | 7.2022 | 369.69 M | -0.2127 | -2.87 | 2.97 K |
| GORO | Gold Resource Corp | 17.9073 | 343.21 M | -0.3695 | -2.02 | 284.24 K |
| CATX | Perspective Therapeutics Inc | 11.10 | 338.72 M | -1.10 | -9.02 | 4.77 K |
| GTE | Gran Tierra Energy Inc | 56.70 | 334.86 M | -2.80 | -4.71 | 66.89 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.84 | 316.14 M | -0.06 | -1.02 | 269.14 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.5618 | 300.62 M | -0.0454 | -0.69 | 9 K |
| BKTI | Bk Technologies Inc | 3.7872 | 292.08 M | -0.2392 | -5.94 | 3.72 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8959 | 281.71 M | -0.369 | -8.65 | 129.72 K |
| FRD | Friedman Industries Inc | 6.3297 | 268.09 M | -0.4321 | -6.39 | 44.9 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.845 | 257.53 M | -0.0447 | -1.15 | 157.1 K |
| ACU | Acme United Corp | 7.4148 | 214.03 M | -0.0742 | -0.99 | 500 |
| GENC | Gencor Industries IN | 4.8867 | 211.8 M | -0.0533 | -1.08 | 2.37 K |
| CMT | Core Molding Technologies Inc | 8.3579 | 209.2 M | -0.3461 | -3.98 | 19.4 K |
| PLX | Protalix Biotherapeutics | 48.50 | 196.59 M | -2.50 | -4.9 | 32.01 K |
| NEN | New England Realty Associates | 14.15 | 196.25 M | -0.8164 | -5.45 | 2.7 K |
| PLG | Platinum Group Metals Ltd | 130.00 | 186.43 M | -4.00 | -2.99 | 3.13 K |
| MINE | Mayfair Gold Corp. | 37.50 | 181.95 M | -3.00 | -7.41 | 600.5 K |
| BCV | Bancroft Convertible Fund | 5.5787 | 141.28 M | -0.184 | -3.19 | 11.6 K |
| USBC | USBC, Inc. | 900.00 | 134.24 M | -180.00 | -16.67 | 6 |
| STXS | Stereotaxis Inc | 9.2906 | 132.92 M | -0.3754 | -3.88 | 174.78 K |
| EPM | Evolution Petroleum Corp | 3.0387 | 127.17 M | -0.2638 | -7.99 | 156 K |
| GLU | Gabelli Global Utility | 6.9265 | 115.13 M | -0.3066 | -4.24 | 16.9 K |
| WYY | Widepoint Corp | 8.60 | 105.99 M | -0.40 | -4.44 | 5.57 K |
| AREN | The Arena Group Holdings Inc | 7.26 | 75.21 M | -0.22 | -2.94 | 5 |
| IBIO | Ibio Inc | 10450.00 | 69.05 M | -1200.00 | -10.3 | 8 |
| CVU | CPI Aerostructures | 11.16 | 68.03 M | -0.43 | -3.71 | 28.05 K |
| DIT | Amcon Distributing Company | 45.205 | 67.21 M | -1.3143 | -2.83 | 1.9 K |
| XTNT | Xtant Medical Holdings Inc | 209.9999 | 62.18 M | -13.20 | -5.91 | 1.18 K |
| WWR | Westwater Resources | 7020.00 | 51.94 M | -600.00 | -7.87 | 213 |
| FSP | Franklin Street Properties | 5.2646 | 46.92 M | -0.2977 | -5.35 | 490.1 K |
| OPTT | Ocean Power Tech Inc | 776.00 | 40.36 M | -14.00 | -1.77 | 72.44 K |
| AGIG | AGIG | 1735.00 | 39.16 M | -83.75 | -4.6 | 1.6 K |
| CVM | Cel-Sci Corp | 3075.00 | 28.14 M | -150.00 | -4.65 | 66 |
| MXC | Mexco Energy Corp | 6.5414 | 19.34 M | -0.533 | -7.53 | 14.1 K |
| INUV | Inuvo Inc | 13.90 | 15.12 M | -2.70 | -16.27 | 4.13 K |
| BRN | Barnwell Industries | 3.3849 | 14.54 M | -0.0972 | -2.79 | 400 |
| UUU | Universal Security Instruments | 4.4122 | 10.84 M | -0.0758 | -1.69 | 9.1 K |
| TOVX | Theriva Biologics Inc | 6125.00 | 10.36 M | -262.50 | -4.11 | 15 |
| CVR | Chicago Rivet & Machine Company | 10.9538 | 10.03 M | -0.0643 | -0.58 | 1.3 K |
| REED | Reed's, Inc. | 530.2104 | 9.12 M | -11.5264 | -2.13 | 42 |
| PLAG | Planet Green Holdings Corp | 460.00 | 8.36 M | -15.00 | -3.16 | 16 |
| AMBO | Ambow Education Holding Ltd ADR | 1590.00 | 6.61 M | -21.00 | -1.3 | 232 |
| ITP | IT Tech Packaging Inc | 32.4708 | 3.04 M | -1.5555 | -4.57 | 5.54 K |
| AUMN | Golden Minerals Company | 284.75 | 3.03 M | -16.00 | -5.32 | 6.73 K |
| TPHS | Trinity Pl Hlds Inc | 8.4846 | 1.35 M | -0.0896 | -1.04 | 87.05 K |
| LODE | Comstock Mining Inc | 705.00 | -20.025 | -2.76 | 210 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4299.5498 | 5.93 T | -277.6304 | -6.07 | 28.5 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 10.968 | 4.59 T | -0.4311 | -3.78 | 851.44 M |
| GOOGL | Alphabet Inc Class A | 12.531 | 4.37 T | -0.7017 | -5.3 | 251.38 M |
| GOOG | Alphabet Inc Class C | 12.4725 | 4.35 T | -0.6984 | -5.3 | 252.57 M |
| MSFT | Microsoft Corporation | 19.114 | 3.71 T | -0.4455 | -2.28 | 105.72 M |
| AMZN | Amazon.com Inc | 9.126 | 2.93 T | -0.6705 | -6.84 | 165.61 M |
| MU | Micron Technology | 5.5006 | 994.06 B | -0.4584 | -7.69 | 45.54 M |
| AMD | Advanced Micro Devices | 5.79 | 797.82 B | -0.35 | -5.7 | 27.2 M |
| ASML | ASML Holding N.V. ADR | 31.5443 | 656.89 B | -1.842 | -5.52 | 2.55 M |
| INTC | Intel Corp | 13.5439 | 501.65 B | -0.6166 | -4.35 | 92.2 M |
| CSCO | Cisco Systems Inc | 9.7311 | 476.44 B | -0.5446 | -5.3 | 104.63 M |
| COST | Costco Wholesale | 53.8827 | 420.93 B | -1.2754 | -2.31 | 4.97 M |
| AMAT | Applied Materials | 8.7437 | 418.8 B | -0.5013 | -5.42 | 17.86 M |
| LRCX | Lam Research Corp | 3.0683 | 382.39 B | -0.1867 | -5.74 | 25.1 M |
| NFLX | Netflix Inc | 3.1069 | 310.29 B | -0.2108 | -6.35 | 349.96 M |
| TXN | Texas Instruments | 17.0467 | 253.37 B | -1.034 | -5.72 | 18.96 M |
| KLAC | K L A-Tencor Corp | 20.2216 | 252.4 B | -1.1703 | -5.47 | 2.89 M |
| AZN | Astrazeneca Plc ADR | 24.7625 | 249.8 B | -0.9583 | -3.73 | 3.04 M |
| LIN | Linde Plc | 70.9458 | 226.6 B | -3.774 | -5.05 | 3.44 M |
| AMGN | Amgen Inc | 34.9846 | 218.5 B | -0.1904 | -0.54 | 10.14 M |
| VZ | Verizon Communications Inc | 16.5458 | 196.21 B | -0.2547 | -1.52 | 28.17 M |
| TMUS | T-Mobile US | 16.6974 | 194.76 B | -1.1472 | -6.43 | 5.33 M |
| STX | Seagate Technology | 5.6044 | 191.26 B | -0.5874 | -9.49 | 11.05 M |
| PEP | Pepsico Inc | 40.5288 | 189.24 B | -0.9828 | -2.37 | 12.02 M |
| MRVL | Marvell Technology Inc | 10.196 | 184.18 B | -0.7496 | -6.85 | 15.73 M |
| ADI | Analog Devices | 22.1549 | 183.78 B | -0.5738 | -2.52 | 9.44 M |
| QCOM | Qualcomm Inc | 32.6616 | 169.05 B | -2.0843 | -6 | 23.79 M |
| GILD | Gilead Sciences Inc | 12.8805 | 162.47 B | -0.4007 | -3.02 | 19.61 M |
| BKNG | Booking Holdings Inc | 18.0155 | 160.7 B | -1.2977 | -6.72 | 50.42 M |
| WDC | Western Digital Cp | 16.7266 | 155.63 B | -1.3043 | -7.23 | 7.47 M |
| HON | Honeywell International Inc. Common Stock | 28.273 | 152.55 B | -2.1357 | -7.02 | 14.62 M |
| IBKR | Interactive Brokers | 3.7004 | 145.91 B | -0.0423 | -1.13 | 3.76 M |
| ISRG | Intuitive Surg Inc | 37.15 | 132.35 B | -1.4622 | -3.79 | 4.61 M |
| VRTX | Vertex Pharmaceutic | 45.29 | 122.85 B | -1.36 | -2.92 | 2.07 M |
| SBUX | Starbucks Corporation | 13.8966 | 119.85 B | -1.5791 | -10.2 | 42.98 M |
| FTNT | Fortinet Inc | 3.74 | 117.3 B | -0.428 | -10.27 | 9.05 M |
| ADP | Automatic Data Processing, Inc. | 28.6221 | 109.33 B | -0.8756 | -2.97 | 7.28 M |
| EQIX | Equinix Inc | 62.4341 | 103.84 B | -5.5656 | -8.18 | 1.84 M |
| ADBE | Adobe Systems Inc | 23.28 | 103.45 B | -1.28 | -5.21 | 10.52 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.0118 | 102.67 B | -0.7737 | -3.72 | 6.17 M |
| CME | CME Group Inc | 25.6625 | 95.5 B | -1.4308 | -5.28 | 5.77 M |
| MAR | Marriot International | 21.645 | 94.84 B | -1.7371 | -7.43 | 8.77 M |
| CSX | CSX Corp | 5.4656 | 94.21 B | -0.3561 | -6.12 | 50.86 M |
| CDNS | Cadence Design Systems, Inc. | 8.40 | 93.34 B | -0.55 | -6.15 | 3.9 M |
| MELI | MercadoLibre Inc | 60.4064 | 92.78 B | -6.2435 | -9.37 | 1.02 M |
| CMCSA | Comcast Corporation | 6.7851 | 89.91 B | -0.3513 | -4.92 | 55.8 M |
| INTU | Intuit Inc | 35.5686 | 88.05 B | -1.8358 | -4.91 | 5.21 M |
| NTES | Netease Inc ADR | 6.9378 | 83.52 B | -0.7156 | -9.35 | 12.79 M |
| ROST | Ross Stores Inc | 15.3112 | 81.58 B | -0.2075 | -1.34 | 16.79 M |
| REGN | Regeneron Pharmaceuticals | 52.843 | 80.95 B | -2.7018 | -4.86 | 1.35 M |
| CTAS | Cintas Corp | 5.9977 | 80.89 B | -0.2868 | -4.56 | 8.55 M |
| MDLZ | Mondelez Intl Inc | 24.2055 | 80.55 B | -0.5155 | -2.09 | 15.87 M |
| PCAR | Paccar Inc | 13.6363 | 69.5 B | -0.9305 | -6.39 | 6.8 M |
| AEP | American Electric Power Company | 21.7722 | 68.15 B | -0.333 | -1.51 | 5.28 M |
| MPWR | Monolithic Power Sys | 9.9112 | 66.77 B | -0.8117 | -7.57 | 310.6 K |
| WBD | Discovery Inc Series A | 36.47 | 66.19 B | -2.69 | -6.87 | 3.72 M |
| COHR | Coherent Inc | 16.9052 | 65.39 B | -1.3467 | -7.38 | 408.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 29.7836 | 62.25 B | -2.7851 | -8.55 | 9.7 M |
| TER | Teradyne Inc | 10.1581 | 60.25 B | -0.8004 | -7.3 | 4.11 M |
| NXPI | Nxp Semiconductors | 14.7373 | 58.52 B | -0.946 | -6.03 | 1.29 M |
| FAST | Fastenal Company | 5.1793 | 58.32 B | -0.356 | -6.43 | 15.38 M |
| GRMN | Garmin Ltd | 19.2213 | 58.22 B | -0.6909 | -3.47 | 1.21 M |
| NDAQ | Nasdaq Inc | 5.6657 | 53.56 B | -0.3303 | -5.51 | 7.19 M |
| EA | Electronic Arts Inc | 18.3299 | 52.58 B | -1.0102 | -5.22 | 7.53 M |
| ADSK | Autodesk Inc | 26.51 | 51.2 B | -2.34 | -8.11 | 8.95 M |
| FITB | Fifth Third Bancorp | 5.9823 | 50.39 B | -0.4051 | -6.34 | 18.29 M |
| EBAY | Ebay Inc | 10.4303 | 48.9 B | -0.8624 | -7.64 | 39.55 M |
| NBIS | Nebius Group N.V. | 29.56 | 48.21 B | -0.45 | -1.5 | 1.15 M |
| XEL | XCEL Energy Inc | 14.3329 | 48.05 B | -0.1593 | -1.1 | 4.13 M |
| CCEP | Coca-Cola Europacific Partners Plc | 11.3653 | 47.93 B | -0.5334 | -4.48 | 5.79 M |
| IDXX | Idexx Laboratories | 37.085 | 46.54 B | -1.61 | -4.16 | 1.23 M |
| EXC | Exelon Corp | 17.2044 | 46.37 B | -0.2422 | -1.39 | 10.46 M |
| FLEX | Flextronics Intl Ltd | 3.7751 | 44.94 B | -0.3346 | -8.14 | 8.15 M |
| ODFL | Old Dominion Freight Line Inc | 6.0853 | 43.97 B | -0.4977 | -7.56 | 2.27 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.8676 | 43.72 B | -0.6869 | -3.34 | 1.65 M |
| TTWO | Take-Two Interactive Software | 10.935 | 43.16 B | -0.655 | -5.65 | 1.64 M |
| PAYX | Paychex Inc | 16.1465 | 43.04 B | -0.6639 | -3.95 | 4.17 M |
| AXON | Axon Enterprise Inc | 3.82 | 42.11 B | -0.25 | -6.14 | 631.3 K |
| UAL | United Airlines Holdings Inc | 18.03 | 41.91 B | -0.93 | -4.91 | 11.06 M |
| KDP | Keurig Dr Pepper Inc | 4.0092 | 41.32 B | -0.1006 | -2.45 | 1.91 M |
| MCHP | Microchip Technology | 10.4726 | 40.31 B | -0.4723 | -4.32 | 8.77 M |
| ESLT | Elbit Systems Ltd | 31.1403 | 40.14 B | -1.5688 | -4.8 | 14.3 K |
| ROP | Roper Industries | 61.9871 | 40.07 B | -2.8455 | -4.39 | 1.2 M |
| STLD | Steel Dynamics Inc | 8.3983 | 37.71 B | -0.5999 | -6.67 | 3.5 M |
| NTAP | Netapp Inc | 26.288 | 37.51 B | -4.2945 | -14.04 | 41 M |
| BIDU | Baidu Inc ADR | 128.77 | 37.2 B | -9.19 | -6.66 | 14.25 M |
| VOD | Vodafone Grp Plc ADR | 12.1808 | 36.84 B | -0.4348 | -3.45 | 9.25 M |
| EXPE | Expedia Group Inc | 35.9977 | 36.8 B | -2.4886 | -6.47 | 2.78 M |
| KMB | Kimberly-Clark Corp | 42.4951 | 36.07 B | -0.2461 | -0.58 | 4.12 M |
| ACGL | Arch Capital Grp Ltd | 10.4409 | 34.69 B | -0.3201 | -2.97 | 4.32 M |
| MSTR | Strategy | 10.80 | 34.39 B | -1.191 | -9.93 | 4.42 M |
| NTRS | Northern Trust Corp | 24.1814 | 34.07 B | -1.2997 | -5.1 | 3.34 M |
| ERIC | Ericsson ADR | 6.2938 | 33.71 B | -0.4676 | -6.92 | 9.32 M |
| WTW | Weight Watchers International, Inc | 72.6971 | 32.11 B | -2.7658 | -3.67 | 433.07 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.9757 | 31.51 B | -0.3054 | -3.29 | 885.48 K |
| CASY | Casey's General Stor | 35.8579 | 30.86 B | -1.3458 | -3.62 | 307.41 K |
| ON | On Semiconductor | 6.90 | 30.45 B | -0.48 | -6.5 | 7.76 M |
| BIIB | Biogen Inc | 88.46 | 30.45 B | -1.57 | -1.74 | 2.35 M |
| ILMN | Illumina Inc | 45.8171 | 29.31 B | -4.1343 | -8.28 | 2.88 M |
| TCOM | Trip.com Group Ltd ADR | 19.1917 | 29.12 B | -0.8957 | -4.46 | 4.04 M |
| ALNY | Alnylam Pharmaceuticals | 6.65 | 28.85 B | -0.52 | -7.25 | 271.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.8842 | 2.17 T | -0.3282 | -4 | 21.12 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 69.56 | 1.13 T | -2.82 | -3.9 | 10.46 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 104814.00 | 1.13 T | -3761.00 | -3.46 | 806 |
| LLY | Eli Lilly and Company | 25.2238 | 1.06 T | -0.5188 | -2.02 | 9.59 M |
| JPM | JP Morgan Chase & Company | 23.73 | 954.71 B | -0.9306 | -3.77 | 57.14 M |
| V | Visa Inc | 18.0791 | 704.54 B | -0.8332 | -4.41 | 33 M |
| XOM | Exxon Mobil Corporation | 43.9317 | 641.8 B | -1.9941 | -4.34 | 35.46 M |
| JNJ | Johnson & Johnson | 41.3689 | 618.61 B | -0.7205 | -1.71 | 23.38 M |
| MA | Mastercard Inc | 28.1156 | 508.9 B | -1.965 | -6.53 | 21.24 M |
| BAC | Bank of America Corporation | 5.4302 | 447.09 B | -0.3486 | -6.03 | 335.21 M |
| ORCL | Oracle Corporation | 20.9872 | 412.63 B | -1.8996 | -8.3 | 78.45 M |
| CAT | Caterpillar Inc | 57.8413 | 394.71 B | -2.9917 | -4.92 | 16.8 M |
| GE | General Electric Company | 55.4711 | 391.34 B | -3.2183 | -5.48 | 24.7 M |
| CVX | Chevron Corp | 51.667 | 376.87 B | -2.4603 | -4.55 | 15.08 M |
| KO | Coca-Cola Company | 21.5272 | 373.67 B | -0.4829 | -2.19 | 39.57 M |
| UNH | Unitedhealth Group Inc | 34.8744 | 366.86 B | -1.3031 | -3.6 | 9.9 M |
| HSBC | HSBC Holdings Plc ADR | 19.6895 | 351.74 B | -1.2482 | -5.96 | 6.64 M |
| HD | Home Depot | 22.8041 | 348.51 B | -0.8864 | -3.74 | 18.5 M |
| PG | Procter & Gamble Company | 42.2155 | 342.23 B | -0.5619 | -1.31 | 17.85 M |
| MS | Morgan Stanley | 11.4855 | 337.14 B | -0.5742 | -4.76 | 39.01 M |
| MRK | Merck & Company | 18.3223 | 317.05 B | -0.6725 | -3.54 | 24.21 M |
| GS | Goldman Sachs Group | 86.1598 | 304.62 B | -3.1299 | -3.51 | 9.28 M |
| RTX | Raytheon Technologies | 30.7555 | 300.65 B | -1.7744 | -5.45 | 15.29 M |
| NVS | Novartis Ag ADR | 28.8329 | 294.25 B | -0.8356 | -2.82 | 3.4 M |
| RY | Royal Bank of Canada | 28.7416 | 293.84 B | -0.9988 | -3.36 | 1.52 M |
| PM | Philip Morris International Inc | 34.2843 | 293.09 B | -0.2803 | -0.81 | 11.29 M |
| WFC | Wells Fargo & Company | 15.7856 | 268.04 B | -0.772 | -4.66 | 54.91 M |
| BML-PG | Bank of America Corporation | 6.9426 | 255.28 B | -0.3283 | -4.52 | 7.2 K |
| BML-PH | Bank of America Corporation | 6.8395 | 253.39 B | -0.2787 | -3.92 | 20.54 K |
| BAC-PL | Bank of America Corporation | 335.0079 | 250.02 B | -7.8934 | -2.3 | 37.48 K |
| SHEL | Royal Dutch Shell Plc ADR | 63.59 | 248.37 B | -2.38 | -3.61 | 3.47 M |
| TM | Toyota Motor Corp Ltd | 50.5187 | 244.36 B | -2.1952 | -4.16 | 875.88 K |
| SAP | SAP Ag ADR | 37.6809 | 235.15 B | -2.6585 | -6.59 | 2.96 M |
| BML-PL | Bank of America Corporation | 7.3054 | 234.2 B | -0.1681 | -2.25 | 49.7 K |
| AXP | American Express Company | 36.0926 | 233.77 B | -1.2879 | -3.45 | 14.95 M |
| C | Citigroup Inc | 20.5668 | 228.24 B | -1.3745 | -6.26 | 79.48 M |
| BHP | BHP Billiton Ltd ADR | 29.9875 | 223.3 B | -1.7284 | -5.45 | 7.02 M |
| BML-PJ | Bank of America Corporation | 7.2629 | 222.73 B | -0.3279 | -4.32 | 43.91 K |
| BAC-PE | Bank of America Corporation | 7.5175 | 222.55 B | -0.2281 | -2.94 | 32.69 K |
| IBM | International Business Machines | 92.526 | 219.4 B | -4.3205 | -4.46 | 15.78 M |
| TMO | Thermo Fisher Scientific Inc | 48.3165 | 215.55 B | -3.1221 | -6.07 | 4.86 M |
| SAN | Banco Santander ADR | 3.8476 | 210.22 B | -0.0847 | -2.15 | 10.08 M |
| APH | Amphenol Corp | 4.6568 | 209.89 B | -0.3686 | -7.33 | 21.58 M |
| NVO | Novo Nordisk A/S ADR | 17.3521 | 203.55 B | -0.866 | -4.75 | 228.81 K |
| TD | Toronto Dominion Bank | 20.7207 | 200.2 B | -0.946 | -4.37 | 2.57 M |
| MCD | McDonald's Corporation | 57.6827 | 196.28 B | -1.2734 | -2.16 | 11.37 M |
| TTE | Totalenergies Se ADR | 13.5714 | 191.79 B | -0.6256 | -4.41 | 6.6 M |
| ABT | Abbott Laboratories | 17.3648 | 188.05 B | -0.4549 | -2.55 | 20.76 M |
| SCHW | The Charles Schwab Corp | 9.81 | 187.24 B | -0.6235 | -5.98 | 26.73 M |
| BLK | Blackrock Inc | 104.0057 | 183.9 B | -6.0786 | -5.52 | 1.03 M |
| BA | Boeing Company | 47.9144 | 183.04 B | -2.6425 | -5.23 | 8.11 M |
| DIS | Walt Disney Company | 28.0027 | 181.78 B | -0.7054 | -2.46 | 23.72 M |
| TJX | TJX Companies | 10.927 | 179.03 B | -0.3368 | -2.99 | 18.66 M |
| NEE | Nextera Energy | 9.785 | 176.44 B | -0.0824 | -0.84 | 14.72 M |
| UNP | Union Pacific Corp | 31.1525 | 175.37 B | -2.1287 | -6.4 | 14.65 M |
| ETN | Eaton Corp | 26.3207 | 174.03 B | -1.9316 | -6.84 | 7.58 M |
| WELL | Welltower Inc | 25.4606 | 166.6 B | -1.0225 | -3.86 | 3.4 M |
| DE | Deere & Company | 52.9033 | 165.97 B | -3.0996 | -5.53 | 8.72 M |
| T | American Telephone and Telegraph Inc. | 8.9861 | 164.75 B | -0.2242 | -2.43 | 45.85 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.022 | 163.47 B | -0.1616 | -5.08 | 327.1 K |
| BX | Blackstone Inc | 5.7117 | 163.11 B | -0.7263 | -11.28 | 9.42 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 41.2013 | 162.42 B | -1.1527 | -2.72 | 5.38 M |
| RIO | Rio Tinto Plc ADR | 22.4739 | 162.06 B | -1.5841 | -6.58 | 3.43 M |
| SCCO | Southern Copper Corp | 16.9007 | 161.05 B | -0.4922 | -2.83 | 5.17 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.892 | 156.19 B | -0.2391 | -5.79 | 2.68 M |
| CRM | Salesforce.com Inc | 28.1024 | 152.96 B | -3.0182 | -9.7 | 30.69 M |
| PFE | Pfizer Inc | 9.1042 | 149.33 B | -0.4009 | -4.22 | 77.89 M |
| COP | ConocoPhillips | 29.7268 | 142.25 B | -1.412 | -4.53 | 21.65 M |
| DHR | Danaher Corp | 16.5182 | 141.54 B | -1.0124 | -5.78 | 9.14 M |
| UL | Unilever Plc ADR | 23.8616 | 137.85 B | -0.4682 | -1.92 | 2.03 M |
| CB | Chubb Ltd | 41.4667 | 137.31 B | -1.9487 | -4.49 | 3.29 M |
| COF | Capital One Financial Corp | 32.8641 | 136.9 B | -1.9908 | -5.71 | 8.98 M |
| SONY | Sony Group Corp ADR | 3.5065 | 136.06 B | -0.205 | -5.52 | 10.04 M |
| GLW | Corning Inc | 9.9165 | 135.28 B | -0.4614 | -4.45 | 31.05 M |
| PH | Parker-Hannifin Corp | 51.0642 | 134.89 B | -2.6916 | -5.01 | 3.35 M |
| LMT | Lockheed Martin Corp | 44.3709 | 134.38 B | -1.1576 | -2.54 | 4.17 M |
| BMY | Bristol-Myers Squibb Company | 16.9959 | 131 B | -0.4028 | -2.32 | 16.38 M |
| PLD | Prologis Inc | 17.6847 | 130.38 B | -1.0602 | -5.66 | 7.22 M |
| SYK | Stryker Corp | 37.0412 | 129.36 B | -2.4932 | -6.31 | 4.64 M |
| BTI | British American Tobacco Industries ADR | 18.7461 | 126.87 B | -0.4838 | -2.52 | 501.6 K |
| BMO | Bank of Montreal | 31.7911 | 126.65 B | -0.9768 | -2.98 | 1.9 M |
| PGR | Progressive Corp | 11.0331 | 125.37 B | -0.3614 | -3.17 | 7.13 M |
| CVS | CVS Corp | 22.5882 | 122.77 B | -0.9803 | -4.16 | 12.26 M |
| LOW | Lowe's Companies | 15.0355 | 122.52 B | -0.3993 | -2.59 | 27.6 M |
| HDB | Hdfc Bank Ltd ADR | 6.1446 | 122.02 B | -0.2915 | -4.53 | 6.7 M |
| SPGI | S&P Global Inc | 29.6706 | 119.95 B | -2.3161 | -7.24 | 6.03 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.1424 | 119.35 B | -0.4443 | -5.86 | 24.55 M |
| MO | Altria Group | 11.5477 | 113.41 B | -0.1348 | -1.15 | 19.5 M |
| ENB | Enbridge Inc | 14.6732 | 112.9 B | -0.5247 | -3.45 | 727.3 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 13.3471 | 112.83 B | -0.7138 | -5.08 | 8.93 M |
| NEM | Newmont Mining Corp | 41.7994 | 112.55 B | -0.4579 | -1.08 | 8.28 M |
| MDT | Medtronic Inc | 21.6965 | 109.98 B | -0.9512 | -4.2 | 8.67 M |
| IBN | Icici Bank Ltd ADR | 5.7307 | 109.3 B | -0.5387 | -8.59 | 25.95 M |
| BP | BP Plc ADR | 17.4275 | 108.74 B | -0.7003 | -3.86 | 14.29 M |
| BNS | Bank of Nova Scotia | 25.8551 | 108.29 B | -1.1138 | -4.13 | 814.3 K |
| CM | Canadian Imperial Bank of Commerce | 15.7402 | 108.11 B | -0.5196 | -3.2 | 774 K |
| TT | Trane Technologies Plc | 13.5799 | 105.81 B | -1.0844 | -7.39 | 11.28 M |
| SO | Southern Company | 21.6162 | 104.73 B | -0.215 | -0.98 | 9.53 M |
| ACN | Accenture Plc | 36.7939 | 104.71 B | -4.2622 | -10.38 | 12.56 M |
| GD | General Dynamics Corp | 41.5334 | 104.63 B | -2.6034 | -5.9 | 3.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 10.2231 | 151.74 M | -0.2836 | -2.7 | 2.3 K |
| SDE | Spartan Delta Corp | 24.2966 | -3.4709 | -12.5 | 68 | |
| TXP | Touchstone Exploration Inc | 20.62 | -2.46 | -10.66 | 717.86 K | |
| PD | Precision Drilling Corp | 248.20 | -26.20 | -9.55 | 2.38 M | |
| S | Sherritt Intl Rv | 4.6098 | -0.4582 | -9.04 | 1.64 M | |
| CSCI | Cosciens Biopharma Inc | 103800.00 | -10200.00 | -8.95 | 2 | |
| CFW | Calfrac Well Services Ltd | 831.75 | -79.25 | -8.7 | 4.76 K | |
| CLS | Celestica Inc Sv | 7.44 | -0.69 | -8.49 | 310.9 K | |
| TCW | Trican Well | 13.22 | -1.1885 | -8.25 | 924.2 K | |
| ELEF | Silver Elephant Mining Corp | 20.837 | -1.6537 | -7.35 | 4.17 K | |
| NPK | Verde Agritech Plc | 6.46 | -0.50 | -7.18 | 89.7 K | |
| CVE | Cenovus Energy Inc | 23.1502 | -1.7722 | -7.11 | 2.1 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.9048 | -0.4444 | -7 | 17.42 K | |
| TECK-A | Teck Resources Limited | 31.0746 | -2.3019 | -6.9 | 5.96 K | |
| NOA | North American Construction Group Ltd | 4.2845 | -0.3113 | -6.77 | 4.5 K | |
| TECK-B | Teck Resources Limited | 30.1086 | -2.1653 | -6.71 | 3.82 M | |
| AVL | Avalon Advanced Materials Inc | 4.06 | -0.29 | -6.67 | 563.9 K | |
| ACQ | Autocanada Inc | 3.0652 | -0.2163 | -6.59 | 29.95 K | |
| SU | Suncor Energy Inc | 18.0073 | -1.2503 | -6.49 | 7.78 M | |
| STN | Stantec Inc | 9.1611 | -0.6298 | -6.43 | 862.53 K | |
| BYD | Boyd Group Services Inc | 10.5468 | -0.7222 | -6.41 | 32.5 K | |
| OVV | Ovintiv Inc | 82.6459 | -5.5517 | -6.29 | 738.71 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.602 | -0.6343 | -6.2 | 6.37 M | |
| PGIC | Premium Global Income Split Corp | 13.9011 | -0.9116 | -6.15 | 125 | |
| OCG | Outcrop Silver & Gold Corp | 4.60 | -0.30 | -6.12 | 2.78 K | |
| MFC | Manulife Fin | 6.9378 | -0.4512 | -6.11 | 7.82 M | |
| EFR | Energy Fuels Inc | 15.50 | -1.00 | -6.06 | 4.64 K | |
| PNP | Pinetree Capital Ltd | 342.00 | -22.00 | -6.04 | 1.45 K | |
| STC | Sangoma Technologies Corp | 3.29 | -0.21 | -6 | 1.29 K | |
| QTRH | Quarterhill Inc | 4.5734 | -0.288 | -5.92 | 2.25 M | |
| FTT | Finning Intl | 15.2442 | -0.928 | -5.74 | 787.38 K | |
| OBE | Obsidian Energy Ltd | 128.24 | -7.77 | -5.71 | 1.44 M | |
| WFC | Wall Financial | 6.8033 | -0.4118 | -5.71 | 1.3 K | |
| BIR | Birchcliff Energy Ltd | 7.6544 | -0.4498 | -5.55 | 225.7 K | |
| ESI | Ensign Energy Services Inc | 4.5341 | -0.2615 | -5.45 | 211.86 K | |
| ORE | Orezone Gold Corp | 3.18 | -0.18 | -5.36 | 58.27 K | |
| SES | Secure Energy Services Inc | 5.7925 | -0.3245 | -5.3 | 174.9 K | |
| BHC | Bausch Health Companies Inc | 39.06 | -2.18 | -5.29 | 601.83 K | |
| FLNT | Flint Corp | 14.40 | -0.80 | -5.26 | 970 | |
| PIF | Polaris Infrastructure Inc | 345.5618 | -19.1978 | -5.26 | 122 | |
| CGG | China Gold Int Resources Corp | 3.2495 | -0.1796 | -5.24 | 94.26 K | |
| BNE | Bonterra Energy Corp | 28.96 | -1.571 | -5.15 | 34.4 K | |
| TRZ | Transat At Inc | 8.30 | -0.45 | -5.14 | 94.63 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.55 | -0.51 | -5.07 | 207.6 K | |
| PXT | Parex Resources Inc | 4.6066 | -0.2448 | -5.05 | 304.5 K | |
| WRG | Western Energy Services Corp | 1020.00 | -54.00 | -5.03 | 433 | |
| BTE | Baytex Energy Corp | 34.6197 | -1.8267 | -5.01 | 590.18 K | |
| CRRX | Carerx Corp | 41.1298 | -2.1648 | -5 | 1.3 K | |
| CMG | Computer Modelling Group Ltd | 3.5541 | -0.1866 | -4.99 | 54.4 K | |
| AUMN | Golden Minerals Company | 11.25 | -0.59 | -4.98 | 15.2 K | |
| RBA | Rb Global Inc | 15.4108 | -0.8011 | -4.94 | 45.41 K | |
| AGF-B | AGF Management Limited | 5.8746 | -0.3048 | -4.93 | 332.41 K | |
| PSI | Pason Systems Inc | 7.3975 | -0.3825 | -4.92 | 190.01 K | |
| IMO | Imperial Oil | 29.34 | -1.4926 | -4.84 | 1.04 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.537 | -0.4828 | -4.82 | 2.87 M | |
| BCT | Briacell Therapeutics Corp | 144.8481 | -7.2425 | -4.76 | 9 | |
| TLO | Talon Metals Corp | 10.00 | -0.50 | -4.76 | 2.4 K | |
| BU | Burcon Nutrascience Corp | 113.3168 | -5.6245 | -4.73 | 2.82 K | |
| TOT | Total Energy Services Inc | 10.3006 | -0.5098 | -4.72 | 83.59 K | |
| MDI | Major Drilling Grp | 10.987 | -0.5346 | -4.64 | 77.82 K | |
| SGY | Surge Energy Inc | 36.4221 | -1.7664 | -4.63 | 4.98 K | |
| SVM | Silvercorp Metals Inc | 7.1391 | -0.3445 | -4.6 | 1.12 M | |
| MRE | Martinrea International Inc | 5.4393 | -0.2613 | -4.58 | 53.61 K | |
| FM | First Quantum Minerals Ltd | 21.0001 | -1.005 | -4.57 | 6.75 M | |
| MG | Magna International Inc | 10.7652 | -0.5091 | -4.52 | 2.15 M | |
| FFH | Fairfax Financial Holdings Ltd | 272.2515 | -12.8226 | -4.5 | 41.13 K | |
| ITH | International Tower Hill Mines Ltd | 7.48 | -0.35 | -4.47 | 112.5 K | |
| L | Loblaw CO | 5.0985 | -0.236 | -4.42 | 2.21 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.3209 | -0.1999 | -4.42 | 232.11 K | |
| TFII | Tfi International Inc | 9.4353 | -0.4348 | -4.41 | 53.76 K | |
| GRT-UN | Granite Real Estate Investment Trust | 12.1712 | -0.56 | -4.4 | 29.48 K | |
| VNP | 5N Plus Inc | 7.00 | -0.32 | -4.37 | 60.9 K | |
| ARX | Arc Resources Ltd | 12.1929 | -0.5562 | -4.36 | 571.4 K | |
| CCO | Cameco Corp | 17.7169 | -0.8008 | -4.32 | 1.16 M | |
| BBD-B | Bombardier Inc Series B | 111.6487 | -5.0333 | -4.31 | 270.01 K | |
| ATS | Ats Corp | 6.30 | -0.28 | -4.26 | 371.1 K | |
| BBD-A | Bombardier Inc | 121.75 | -5.25 | -4.13 | 148.36 K | |
| GIL | Gildan Activewear Inc | 9.7994 | -0.4203 | -4.11 | 686 K | |
| LUN | Lundin Mining Corp | 4.1071 | -0.1728 | -4.04 | 4.01 M | |
| TKO | Taseko Mines Ltd | 3.33 | -0.14 | -4.03 | 1.28 M | |
| POW | Power Corp of Canada Sv | 10.9928 | -0.4576 | -4 | 898.96 K | |
| FVI | Fortuna Mines Inc | 5.35 | -0.22 | -3.95 | 345.7 K | |
| EIF | Exchange Income Corp | 8.2179 | -0.3368 | -3.94 | 35.1 K | |
| SSRM | Ssr Mining Inc | 24.1918 | -0.9769 | -3.88 | 94.1 K | |
| MX | Methanex Corp | 17.57 | -0.7078 | -3.87 | 150.34 K | |
| CAE | Cae Inc | 8.6177 | -0.345 | -3.85 | 428.98 K | |
| PHX | Phx Energy Services Corp | 4.4217 | -0.1758 | -3.82 | 26.2 K | |
| PTM | Platinum Group Metals Ltd | 128.00 | -5.00 | -3.76 | 1.86 K | |
| TVE | Tamarack Valley Energy Ltd | 4.0086 | -0.1562 | -3.75 | 5.51 K | |
| TOU | Tourmaline Oil Corp | 19.8855 | -0.7668 | -3.71 | 178.2 K | |
| TAL | Petrotal Corp | 93.1928 | -3.5843 | -3.7 | 6.21 K | |
| MPVD | Mountain Province Diamonds Inc | 3.3516 | -0.1265 | -3.64 | 11.49 K | |
| RUS | Russel Metals | 9.332 | -0.3486 | -3.6 | 123.3 K | |
| GTE | Gran Tierra Energy Inc | 56.30 | -2.10 | -3.6 | 36.33 K | |
| ENGH | Enghouse Systems Ltd | 3.2693 | -0.1218 | -3.59 | 5.8 K | |
| DR | Medical Facilities Corp | 4.4124 | -0.1638 | -3.58 | 41.77 K | |
| MTL | Mullen Group Ltd | 9.5734 | -0.3485 | -3.51 | 191.4 K | |
| BLX | Boralex Inc | 3.9785 | -0.1446 | -3.51 | 13.07 K | |
| WSP | WSP Global Inc | 15.9122 | -0.5702 | -3.46 | 82.95 K | |
| OGD | Orbit Garant Drilling Inc | 5.12 | -0.18 | -3.4 | 7.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.14 | 104.39 B | -0.38 | -6.88 | 116.03 K |
| ATLPF | Atlas Copco AB | 3.7049 | 103.62 B | -0.2477 | -6.27 | 400 |
| MBGAF | Mercedes-Benz Group AG | 34.5816 | 51.61 B | -1.8906 | -5.18 | 281.7 K |
| BRDCY | Bridgestone Corporation | 6.9311 | 31.25 B | -0.2713 | -3.77 | 3.29 K |
| CSCCF | Capstone Copper Corp. | 3.09 | 8.17 B | -0.05 | -1.59 | 48.3 K |
| LNWO | Light & Wonder, Inc. | 8.31 | 6.52 B | -0.73 | -8.08 | 926.8 K |
| GAMI | GAMCO Investors Inc | 16.9447 | 549.17 M | -0.9092 | -5.09 | 64.25 K |
| HIIDQ | Hidili Industry International Development Limited | 54.891 | 316.04 M | -0.934 | -1.67 | 176 |
| NTPIF | Nam Tai Property Inc. | 5.03 | 271.72 M | -0.17 | -3.27 | 64.94 K |
| PMCOF | Prospector Metals Corp. | 3.33 | 143.57 M | -0.06 | -1.77 | 8.73 K |
| VNPKF | Verde Agritech Ltd. | 6.49 | 31.31 M | -0.3214 | -4.72 | 3 K |
| MTTCF | MeaTech 3D Ltd | 22.50 | 7.81 M | -1.10 | -4.66 | 271 |
| ONEI | OneMeta AI | 20.00 | 4.61 M | -5.00 | -20 | 120 |
| VALV | Shengkai Innovations Inc | 4.08 | 1.72 M | -0.32 | -7.27 | 147.75 K |
| MWWC | Marketing Worldwide Corp | 543.00 | 1.15 M | -57.00 | -9.5 | 2 |
| SEII | Sharing Economy International Inc | 1237.40 | 733.04 K | -169.60 | -12.05 | 44 |
| GSFI | Green Stream Holdings Inc | 423.5729 | 654.18 K | -26.4733 | -5.88 | 13 |
| USRM | U.S. Stem Cell Inc | 79.00 | 64.15 K | -4.00 | -4.82 | 554 |
| AMBS | Amarantus BioScience Holdings Inc | 26.685 | 63.04 K | -3.315 | -11.05 | 441 |
| VRSEF | Verisante Technology Inc | 6.115 | 48.33 K | -0.325 | -5.05 | 28.6 K |
| REDFY | Rediff.com India Limited | 7.64 | 36.2 K | -0.70 | -8.39 | 708.31 K |
| XDSL | mPhase Technologies Inc | 34.00 | 16.8 K | -0.50 | -1.45 | 158 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.30 | 14.07 K | -0.41 | -11.05 | 69.08 K |
| SRSCQ | Sears Canada Inc | 7.2757 | 10.19 K | -0.1954 | -2.62 | 2 K |
| AXPWQ | Axion Power International Inc | 357000.00 | 9.6 K | -13999.9375 | -3.77 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | -0.28 | -8.46 | 889.02 K |
| ESNC | EnSync Inc | 4.50 | 6.81 K | -0.25 | -5.26 | 18.68 K |
| SGMD | Sugarmade Inc | 950.00 | 6.6 K | -50.00 | -5 | 3 |
| CGIP | Celadon Group Inc | 9.8381 | 5.66 K | -0.7345 | -6.95 | 166.17 K |
| CBKCQ | Christopher & Banks Corporation | 4.4177 | 3.86 K | -0.2552 | -5.46 | 197.51 K |
| HDYNQ | Hyperdynamics Corporation | 32.08 | 3.56 K | -3.84 | -10.69 | 424.9 K |
| ZVOI | Zovio Inc | 21.15 | 3.42 K | -1.32 | -5.87 | 721.41 K |
| LASLY | Lentuo International Inc | 5.23 | 3.26 K | -0.47 | -8.25 | 57.82 K |
| RITT | RiT Technologies Ltd | 4.44 | 1.55 K | -0.50 | -10.12 | 88.48 K |
| CRMBQ | Crumbs Bake Shop Inc | 7.30 | 1.25 K | -0.09 | -1.22 | 12.55 K |
| PRZM | Prism Technologies Group Inc | 6.10 | 1.01 K | -0.71 | -10.43 | 14.2 K |
| SPDC | Speed Commerce Inc | 28.80 | 603 | -0.48 | -1.64 | 2.13 K |
| SEDN | SED International Holdings Inc | 4.47 | 516 | -0.13 | -2.83 | 2.14 K |
| PRXIQ | Premier Exhibitions Inc | 16.80 | 491 | -0.40 | -2.33 | 10.61 K |
| CALIQ | China Auto Logistics Inc. | 9.24 | 484 | -0.36 | -3.75 | 1.79 K |
| YVRLF | Liquid Media Group Ltd. | 68.40 | 482 | -2.40 | -3.39 | 249 |
| EFIR | EGPI Firecreek Inc | 100.80 | 476 | -15.20 | -13.1 | 48 |
| SYNE | Synthesis Energy Systems Inc | 117.76 | 157 | -7.04 | -5.64 | 1.41 K |
| PEHD | Perigee Holdings Inc. | 176.00 | 130 | -24.00 | -12 | 452 |
| HMNY | Helios and Matheson Analytics Inc | 311.2638 | -100.5622 | -24.42 | 55 | |
| ANDI | Andiamo Corporation | 4.20 | -0.70 | -14.29 | 55 | |
| PMMEF | Premium Exploration Inc | 4.235 | -0.407 | -8.77 | 74.1 K | |
| ESINQ | ITT Educational Services Inc | 70.06 | -5.01 | -6.67 | 672.33 K | |
| AFPW | AlumiFuel Power Corporation | 105.00 | -5.00 | -4.55 | 3 | |
| NKRSF | Niko Resources Ltd | 57.2836 | -2.6289 | -4.39 | 2.2 K | |
| TREVQ | Trevali Mining Corporation | 13.30 | -0.50 | -3.62 | 6.96 K | |
| BAJFF | Camrova Resources Inc | 20.40 | -0.596 | -2.84 | 6.44 K | |
| CYRNQ | CYRNQ | 62.40 | -1.80 | -2.8 | 81 | |
| EGDFF | Energold Drilling Corp | 4.3048 | -0.0662 | -1.51 | 51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 1680.0067 | -720.0028 | -30 | 2 | |
| HAY | Hayasa Metals Inc. | 19.80 | -5.40 | -21.43 | 83 | |
| VDO-H | Nevado Resources Corporation | 5.60 | -1.40 | -20 | 2.56 K | |
| JSPX | JasperX Technologies Inc. | 39.00 | -9.00 | -18.75 | 474 | |
| AVX | Altair Resources Inc | 9.00 | -1.80 | -16.67 | 1.04 K | |
| WCSB | Decimus Oil Corp. | 5.30 | -0.95 | -15.2 | 6.66 K | |
| GBML | Global Battery Metals Ltd | 36.00 | -6.00 | -14.29 | 460 | |
| KCC | Kincora Copper Limited | 150.00 | -24.00 | -13.79 | 17.69 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.90 | -13.64 | 600 | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.84 | -13.64 | 1.86 K | |
| LMS | Less Mess Storage Inc. | 6.60 | -1.00 | -13.16 | 1.48 K | |
| AWM | Angel Wing Metals Inc | 3.36 | -0.48 | -12.5 | 417 | |
| XIM | Ximen Mining Corp | 4.375 | -0.625 | -12.5 | 234.5 K | |
| EGT | Eguana Technologies Inc | 7.00 | -1.00 | -12.5 | 2.21 K | |
| MUR | Murchison Minerals Ltd | 7.00 | -1.00 | -12.5 | 480 | |
| CTH | CoTec Holdings Corp. | 990.00 | -130.00 | -11.61 | 160 | |
| GDX | Goldex Resources Corporation | 8.00 | -1.00 | -11.11 | 17.1 K | |
| AAN | Aton Resources Inc | 4.00 | -0.50 | -11.11 | 340 | |
| WLR | Walker Lane Resources Ltd. | 45.50 | -5.25 | -10.34 | 893 | |
| AXL | Arrow Exploration Corp | 135.0427 | -15.3847 | -10.23 | 50.54 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 83 | |
| AGX | Silver X Mining Corp | 15.20 | -1.60 | -9.52 | 1.22 K | |
| RSM | Resouro Strategic Metals Inc. | 4.00 | -0.40 | -9.09 | 250 | |
| PEX | Pacific Ridge Exploration Ltd | 25.00 | -2.50 | -9.09 | 178.8 K | |
| PUMA | Puma Exploration Inc | 20.00 | -2.00 | -9.09 | 4.3 K | |
| STS | South Star Mining Corp | 10.00 | -1.00 | -9.09 | 890 | |
| NTH | Nord Precious Metals Mining Inc. | 8.7566 | -0.8756 | -9.09 | 2.8 K | |
| AML | Argus Metals Corp. | 6.20 | -0.60 | -8.82 | 2.08 K | |
| WEC | Winchester Equity Corporation | 19.80 | -1.80 | -8.33 | 16.33 K | |
| BBB | Brixton Metals Corporation | 11.00 | -1.00 | -8.33 | 900 | |
| FMS | Focus Graphite Inc | 8.40 | -0.70 | -7.69 | 9.7 K | |
| MMG | Metallic Minerals Corp | 4.90 | -0.40 | -7.55 | 3.53 K | |
| ETL | E3 Lithium Ltd. | 3.15 | -0.25 | -7.35 | 2.5 K | |
| IFR | International Frontier Resources Corporation | 3.2571 | -0.2572 | -7.32 | 14.09 K | |
| WPG | West Point Gold Corp. | 6.50 | -0.50 | -7.14 | 6.86 K | |
| DLTA | Delta Resources Limited | 3.90 | -0.30 | -7.14 | 2.3 K | |
| ALTA | Altamira Gold Corp | 3.90 | -0.30 | -7.14 | 517 | |
| BARU | Baru Gold Corp | 11.80 | -0.90 | -7.09 | 16.66 K | |
| CWV | Crown Point Energy Inc | 8.9714 | -0.6713 | -6.96 | 6.23 K | |
| NZP | Chatham Rock Phosphate Limited | 5.70 | -0.40 | -6.56 | 37.27 K | |
| ABM | Athabasca Minerals Inc | 90.00 | -6.00 | -6.25 | 181.5 K | |
| DEC | Decade Resources Ltd | 3.75 | -0.25 | -6.25 | 5.92 K | |
| MKT | DeepMarkit Corp | 7.50 | -0.50 | -6.25 | 480 | |
| LMG | Lincoln Gold Mining Inc | 150.00 | -10.00 | -6.25 | 24 | |
| OGW | Ongwe Minerals Inc. | 41.60 | -2.72 | -6.14 | 1.67 K | |
| IFOS | Itafos Inc | 207.3023 | -13.0145 | -5.91 | 650 | |
| CMIL | Capella Minerals Limited | 16.80 | -1.05 | -5.88 | 171 | |
| CDA | Canuc Resources Corporation | 16.00 | -1.00 | -5.88 | 210 | |
| SGQ | SouthGobi Resources Ltd | 9.10 | -0.56 | -5.8 | 18.6 K | |
| UCU | Ucore Rare Metals Inc | 6.60 | -0.40 | -5.71 | 684.64 K | |
| ILI | Infinite Ore Corp | 6.80 | -0.40 | -5.56 | 1.83 K | |
| FEO | Oceanic Iron Ore Corp | 3.40 | -0.20 | -5.56 | 1.24 K | |
| SILV | Silver Valley Metals Corp. | 14.04 | -0.81 | -5.45 | 399.3 K | |
| SGN | Scorpio Gold Corporation | 12.78 | -0.72 | -5.33 | 1.92 K | |
| MKO | Mako Mining Corp | 11.20 | -0.60 | -5.08 | 16.74 K | |
| AMM | Almaden Minerals Ltd. | 3.02 | -0.16 | -5.03 | 34.1 K | |
| IB | IBC Advanced Alloys Corp | 12.00 | -0.60 | -4.76 | 10.6 K | |
| WVM | West Vault Mining Inc | 10.00 | -0.50 | -4.76 | 600 | |
| PGDC | Patagonia Gold Corp | 4.40 | -0.20 | -4.35 | 7.4 K | |
| NCP | Nickel Creek Platinum Corp. | 411.00 | -18.00 | -4.2 | 5.08 K | |
| GBU | Gabriel Resources Ltd | 63.80 | -2.70 | -4.06 | 109.81 K | |
| BKM | Pacific Booker Minerals Inc | 9.11 | -0.38 | -4 | 3.96 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -0.20 | -4 | 195 | |
| KIP | Kiplin Metals Inc | 50.625 | -2.025 | -3.85 | 15.37 K | |
| HSTR | Heliostar Metals Ltd | 7.50 | -0.30 | -3.85 | 960 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 781 | |
| FNR | 49 North Resources Inc | 3.2126 | -0.1265 | -3.79 | 27.5 K | |
| MRZL | Mont Royal Resources Limited. | 11.8881 | -0.4662 | -3.77 | 3.96 K | |
| SLG | PetroTal Corp | 17.2693 | -0.6642 | -3.7 | 620.9 K | |
| SA-H | Southern Arc Minerals Inc | 13.30 | -0.50 | -3.62 | 5.82 K | |
| GCOM | Green Shift Commodities Ltd. | 5.40 | -0.20 | -3.57 | 2.36 K | |
| MVI-H | Monitor Ventures Inc | 34.25 | -1.25 | -3.52 | 1.47 K | |
| PFC | PetroFrontier Corp | 3.15 | -0.11 | -3.37 | 104.7 K | |
| NAM | New Age Metals Inc | 3.48 | -0.12 | -3.33 | 1.27 K | |
| PX | Pelangio Exploration Inc | 5.90 | -0.20 | -3.28 | 30.38 K | |
| ICON | International Iconic Gold Exploration Corp | 62.00 | -2.00 | -3.13 | 234 | |
| GGA | Goldgroup Mining Inc. | 12.50 | -0.40 | -3.1 | 4.09 K | |
| GORO | Goldgroup Mining Inc. | 50.00 | -1.60 | -3.1 | 1.02 K | |
| VGD | Visible Gold Mines Inc | 3.20 | -0.10 | -3.03 | 8.45 K | |
| CTN | Centurion Minerals Ltd | 350.3993 | -9.60 | -2.67 | 45 | |
| LPK | Lupaka Gold Corp | 11.20 | -0.30 | -2.61 | 740 | |
| MCI | Minnova Corp | 3.90 | -0.10 | -2.5 | 1.78 K | |
| GMV | GMV Minerals Inc | 4.10 | -0.10 | -2.38 | 3.15 K | |
| MET | Metalore Resources Limited | 4.969 | -0.1068 | -2.1 | 400 | |
| OYL | CGX Energy Inc | 5.10 | -0.10 | -1.92 | 147.2 K | |
| BAT | Batero Gold Corp | 3.11 | -0.06 | -1.89 | 94.2 K | |
| AORO | Aloro Mining Corp | 10.60 | -0.20 | -1.85 | 2.9 K | |
| AEMC | Alaska Energy Metals Corporation | 58.00 | -1.00 | -1.69 | 874 | |
| CTA | Centaurus Energy Inc | 330.00 | -5.00 | -1.49 | 1.31 K | |
| REX | Orex Minerals Inc | 6.90 | -0.10 | -1.43 | 42.3 K | |
| SC-H | Serrano Resources Ltd | 18.25 | -0.25 | -1.35 | 1.74 K | |
| NEXG | NeXGold Mining Corp | 13.08 | -0.12 | -0.91 | 8.75 K | |
| CAMB | Cambria Gold Mines Inc. | 57.50 | -0.50 | -0.86 | 143.75 K | |
| TIE | Coloured Ties Capital Inc. | 11.5824 | -0.0647 | -0.56 | 3.35 K |