Loser Valuations for 7 December 2011 from 00:00:00 until 23:59:59
Loser Valuations for 7 December 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 | 8.8782 | 59.93 B | -0.3727 | -4.03 | 2.33 M | 20.72 M |
| CQP | Cheniere Energy Partners LP | 6.4903 | 29.15 B | -0.0557 | -0.85 | 106.97 K | 694.29 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.597 | 3.74 B | -0.1213 | -1.81 | 8.32 K | 54.86 K |
| SEB | Seaboard Corporation | 1898.0066 | 3.61 B | -68.9823 | -3.51 | 1.1 K | 2.09 M |
| NHC | National Healthcare Corp | 28.5489 | 3.27 B | -0.4261 | -1.47 | 48.3 K | 1.38 M |
| NG | Novagold Resources Inc | 9.8091 | 2.74 B | -0.0994 | -1 | 1.85 M | 18.13 M |
| NOG | Northern Oil and Gas | 206.9841 | 2.49 B | -2.1856 | -1.04 | 89.69 K | 18.56 M |
| SVM | Silvercorp Metals Inc | 6.3674 | 2.06 B | -0.0608 | -0.95 | 1.36 M | 8.67 M |
| UUUU | Energy Fuels Inc | 15.08 | 1.78 B | -0.745 | -4.71 | 63 | 950.04 |
| GAU | Galiano Gold Inc | 4.12 | 656.6 M | -0.14 | -3.29 | 393.3 K | 1.62 M |
| GORO | Gold Resource Corp | 14.1869 | 588.21 M | -0.3006 | -2.07 | 236.78 K | 3.36 M |
| CTGO | Contango Ore Inc | 14.50 | 508.63 M | -0.50 | -3.33 | 144 | 2.09 K |
| THM | International Tower Hill Mines Ltd | 4.83 | 438.09 M | -0.22 | -4.36 | 387.65 K | 1.87 M |
| IDR | Idaho Strategic Resources | 3.08 | 325.39 M | -0.196 | -5.98 | 2.96 K | 9.13 K |
| GENC | Gencor Industries IN | 4.6267 | 252.85 M | -0.026 | -0.56 | 3.01 K | 13.94 K |
| ELLO | Ellomay Capital Ltd | 5.3715 | 250.23 M | -0.0779 | -1.43 | 650 | 3.49 K |
| PLX | Protalix Biotherapeutics | 53.10 | 230.43 M | -0.80 | -1.48 | 42.7 K | 2.27 M |
| ELMD | Electromed Inc | 3.65 | 225.24 M | -0.05 | -1.35 | 6.5 K | 23.73 K |
| CMT | Core Molding Technologies Inc | 8.3974 | 193.6 M | -0.1187 | -1.39 | 12.9 K | 108.33 K |
| NEN | New England Realty Associates | 16.1676 | 159.52 M | -0.2223 | -1.36 | 600 | 9.7 K |
| USBC | USBC, Inc. | 480.00 | 142.73 M | -60.00 | -11.11 | 91 | 43.68 K |
| PLG | Platinum Group Metals Ltd | 107.00 | 141.95 M | -2.00 | -1.83 | 4.02 K | 429.71 K |
| LODE | Comstock Mining Inc | 500.00 | 127.01 M | -7.50 | -1.48 | 227 | 113.5 K |
| BDL | Flanigan's Enterprises | 6.5123 | 121.04 M | -0.3699 | -5.37 | 300 | 1.95 K |
| STXS | Stereotaxis Inc | 8.9152 | 103.21 M | -0.4692 | -5 | 29.64 K | 264.26 K |
| WYY | Widepoint Corp | 7.00 | 60.99 M | -0.20 | -2.78 | 2.39 K | 16.73 K |
| CVU | CPI Aerostructures | 13.04 | 60.29 M | -0.58 | -4.26 | 36.87 K | 480.73 K |
| WWR | Westwater Resources | 5400.00 | 52.44 M | -70.2007 | -1.28 | 111 | 599.4 K |
| DXR | Daxor Corp | 8.6925 | 49.8 M | -0.1887 | -2.12 | 1.7 K | 14.74 K |
| XTNT | Xtant Medical Holdings Inc | 261.5999 | 38.49 M | -4.80 | -1.8 | 1.05 K | 274.42 K |
| NNVC | Nanoviricides Inc | 46.90 | 36.27 M | -4.90 | -9.46 | 4.31 K | 202.33 K |
| AGIG | AGIG | 1731.25 | 36.22 M | -46.25 | -2.6 | 939 | 1.63 M |
| COHN | Cohen & CO Inc | 5.6344 | 34.52 M | -0.0687 | -1.2 | 1 K | 5.65 K |
| CVR | Chicago Rivet & Machine Company | 11.1189 | 8.99 M | -0.2352 | -2.07 | 1.9 K | 21.13 K |
| DSS | Document Security Systems | 5941.0576 | 4.25 M | -290.8213 | -4.67 | 25 | 148.53 K |
| AMBO | Ambow Education Holding Ltd ADR | 2067.00 | 4.08 M | -24.00 | -1.15 | 220 | 454.74 K |
| OPTT | Ocean Power Tech Inc | 636.00 | 3.89 M | -114.00 | -15.2 | 232.16 K | 147.66 M |
| AUMN | Golden Minerals Company | 161.50 | 3.6 M | -1.25 | -0.77 | 10.32 K | 1.67 M |
| PW | Power REIT | 11.4211 | 2.59 M | -0.2721 | -2.33 | 3.09 K | 35.28 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 100.49 | 605.2 B | -0.79 | -0.78 | 330.53 K | 33.22 M |
| KC | Coffee | 226.75 | -6.10 | -2.62 | 23 | 5.22 K | |
| CC | Cocoa | 1974.00 | -26.00 | -1.3 | 11.23 K | 22.16 M | |
| BZ | Brent Crude | 109.53 | -1.28 | -1.16 | 167.44 K | 18.34 M | |
| CL | Crude Oil | 100.49 | -0.79 | -0.78 | 330.53 K | 33.22 M | |
| HG | Copper | 3.554 | -0.0195 | -0.55 | 50 | 177.7 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 63.5638 | 472.44 B | -0.4287 | -0.67 | 2.72 M | 172.63 M |
| GILD | Gilead Sciences Inc | 13.6162 | 211.94 B | -0.1313 | -0.96 | 17.4 M | 236.9 M |
| QCOM | Qualcomm Inc | 37.4002 | 185.68 B | -0.261 | -0.69 | 13.3 M | 497.56 M |
| TMUS | T-Mobile US | 13.6702 | 179.1 B | -0.6692 | -4.67 | 2.66 M | 36.38 M |
| MAR | Marriot International | 26.2394 | 110.28 B | -0.4129 | -1.55 | 4.86 M | 127.41 M |
| EQIX | Equinix Inc | 75.3097 | 103.94 B | -0.4361 | -0.58 | 351.9 K | 26.5 M |
| REGN | Regeneron Pharmaceuticals | 52.8331 | 94.76 B | -1.2416 | -2.3 | 1.34 M | 70.82 M |
| CSX | CSX Corp | 5.6183 | 94.62 B | -0.0809 | -1.42 | 23.07 M | 129.62 M |
| INTU | Intuit Inc | 47.5031 | 90.98 B | -0.4516 | -0.94 | 2.13 M | 101.2 M |
| FTNT | Fortinet Inc | 4.734 | 90.79 B | -0.18 | -3.66 | 11.62 M | 55.03 M |
| CTAS | Cintas Corp | 6.3456 | 89.45 B | -0.1143 | -1.77 | 7.46 M | 47.31 M |
| NTES | Netease Inc ADR | 7.2405 | 81.98 B | -0.0823 | -1.12 | 2.65 M | 19.18 M |
| MELI | MercadoLibre Inc | 91.0978 | 75.55 B | -0.9043 | -0.98 | 893.24 K | 81.37 M |
| HON | Honeywell International Inc. Common Stock | 35.9089 | 72.33 B | -0.4394 | -1.21 | 4.92 M | 176.73 M |
| ORLY | O'Reilly Automotive | 5.268 | 71.92 B | -0.0347 | -0.65 | 12.39 M | 65.26 M |
| FAST | Fastenal Company | 7.2176 | 62.92 B | -0.1613 | -2.19 | 11.37 M | 82.08 M |
| NDAQ | Nasdaq Inc | 6.7092 | 61.5 B | -0.1468 | -2.14 | 7.3 M | 48.98 M |
| PCAR | Paccar Inc | 15.6162 | 55.58 B | -0.2318 | -1.46 | 4.11 M | 64.15 M |
| MSTR | Strategy | 12.293 | 51.25 B | -0.161 | -1.29 | 1.41 M | 17.35 M |
| BKR | Baker Hughes A Ge Co. Cl A | 25.9908 | 47.44 B | -1.0659 | -3.94 | 10.53 M | 273.71 M |
| ROP | Roper Industries | 77.4288 | 46.99 B | -0.4137 | -0.53 | 406.23 K | 31.45 M |
| VOD | Vodafone Grp Plc ADR | 12.7227 | 35.91 B | -0.0749 | -0.59 | 4.86 M | 61.81 M |
| ESLT | Elbit Systems Ltd | 33.5207 | 34.69 B | -0.9314 | -2.7 | 3.8 K | 127.38 K |
| ODFL | Old Dominion Freight Line Inc | 8.391 | 34.62 B | -0.0851 | -1 | 1.45 M | 12.18 M |
| VRSN | Verisign Inc | 32.9489 | 27.91 B | -0.1975 | -0.6 | 968.39 K | 31.91 M |
| TCOM | Trip.com Group Ltd ADR | 12.4147 | 27.76 B | -0.0995 | -0.8 | 9.85 M | 122.33 M |
| BIDU | Baidu Inc ADR | 129.33 | 27.14 B | -1.92 | -1.46 | 3.52 M | 455.71 M |
| DLTR | Dollar Tree Inc | 41.08 | 26.42 B | -0.27 | -0.65 | 2.2 M | 90.39 M |
| INSM | Insmed Inc | 3.26 | 26.21 B | -0.06 | -1.81 | 54.8 K | 178.65 K |
| CASY | Casey's General Stor | 44.4192 | 25.82 B | -2.3977 | -5.12 | 591.98 K | 26.3 M |
| UTHR | United Therapeutic | 41.92 | 25.07 B | -0.35 | -0.83 | 1.15 M | 48.16 M |
| INCY | Incyte Corp | 13.30 | 24.52 B | -0.20 | -1.48 | 1.25 M | 16.65 M |
| EXPD | Expeditors Intl | 34.9146 | 24.43 B | -0.4407 | -1.25 | 1.82 M | 63.56 M |
| JBHT | J B Hunt Transport | 39.4853 | 21.09 B | -0.2706 | -0.68 | 977.9 K | 38.61 M |
| SBAC | SBA Communications | 37.7241 | 19.99 B | -0.3303 | -0.87 | 648.8 K | 24.48 M |
| SWKS | Skyworks Solutions | 12.5154 | 19.45 B | -0.1974 | -1.55 | 8.54 M | 106.93 M |
| NDSN | Nordson Corp | 41.1612 | 18.11 B | -0.2912 | -0.7 | 232.3 K | 9.56 M |
| TSEM | Tower Semiconductor | 9.60 | 16.76 B | -0.30 | -3.03 | 22.85 K | 219.39 K |
| PAAS | Pan Amer Silver Corp | 18.9245 | 16.45 B | -0.1856 | -0.97 | 963.3 K | 18.23 M |
| NWS | News Cp Cl B | 15.917 | 16.03 B | -0.1405 | -0.87 | 3.17 M | 50.38 M |
| HTHT | Huazhu Group Ltd ADR | 3.0061 | 15.98 B | -0.0428 | -1.4 | 224.54 K | 675 K |
| JAZZ | Jazz Pharma Plc | 38.96 | 15.75 B | -0.88 | -2.21 | 358.2 K | 13.96 M |
| LECO | Lincoln Elec Hld | 30.3804 | 15.4 B | -0.6318 | -2.04 | 312.6 K | 9.5 M |
| ICLR | Icon Plc | 16.24 | 15.33 B | -0.39 | -2.35 | 453.69 K | 7.37 M |
| MANH | Manhattan Assoc | 11.48 | 14.95 B | -0.14 | -1.2 | 715.4 K | 8.21 M |
| CHKP | Check Point Software | 53.66 | 14.76 B | -0.59 | -1.09 | 1.81 M | 97.25 M |
| COKE | Coca Cola Bot Cons | 4.8341 | 14.26 B | -0.0805 | -1.64 | 270.46 K | 1.31 M |
| LULU | Lululemon Athletica | 45.30 | 12.78 B | -0.24 | -0.53 | 4.14 M | 187.44 M |
| CSGP | Costar Group Inc | 6.602 | 12.2 B | -0.047 | -0.71 | 1.2 M | 7.94 M |
| COO | Cooper Companies | 14.5945 | 12.09 B | -0.3038 | -2.04 | 9.02 M | 131.58 M |
| AKAM | Akamai Technologies | 28.04 | 12.03 B | -0.19 | -0.67 | 4.18 M | 117.33 M |
| HALO | Halozyme Therapeutic | 9.29 | 11.69 B | -0.16 | -1.69 | 441.99 K | 4.11 M |
| FDS | FactSet Research Systems Inc | 79.8373 | 11.5 B | -1.2636 | -1.56 | 372.74 K | 29.76 M |
| TECH | Bio-Techne Cp | 14.5543 | 11.44 B | -0.0856 | -0.58 | 208.86 K | 3.04 M |
| BMRN | Biomarin Pharmaceuticals | 33.01 | 11.07 B | -0.58 | -1.73 | 1 M | 33.03 M |
| SIRI | Sirius XM Holdings | 14.1415 | 10.85 B | -0.0794 | -0.56 | 3.52 M | 49.84 M |
| SMTC | Semtech Corp | 23.73 | 10.59 B | -0.19 | -0.79 | 422.47 K | 10.03 M |
| VSAT | Viasat Inc | 47.15 | 10.31 B | -0.52 | -1.09 | 219.41 K | 10.35 M |
| PODD | Insulet Corp | 18.61 | 10.27 B | -0.33 | -1.74 | 280.8 K | 5.23 M |
| BPOP | Popular Inc | 9.8902 | 10 B | -0.3746 | -3.65 | 1.34 M | 13.3 M |
| HSIC | Henry Schein Inc | 25.093 | 9.81 B | -0.1764 | -0.7 | 670.32 K | 16.82 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.5972 | 9.74 B | -0.1384 | -3.7 | 100 | 359.72 |
| ZION | Zions Bancorp | 11.8138 | 9.68 B | -0.2514 | -2.08 | 6.45 M | 76.16 M |
| MTCH | Match Group Inc | 11.1372 | 9.09 B | -0.3221 | -2.81 | 4.5 M | 50.16 M |
| RMBS | Rambus Inc | 7.74 | 8.65 B | -0.06 | -0.77 | 1.06 M | 8.21 M |
| CGNX | Cognex Cp | 7.6895 | 8.55 B | -0.0947 | -1.22 | 678 K | 5.21 M |
| CORT | Corcept Therapeutics | 3.25 | 8.03 B | -0.08 | -2.4 | 116.08 K | 377.26 K |
| FCFS | First Cash Fin Svcs | 32.6075 | 7.87 B | -0.4708 | -1.42 | 310.33 K | 10.12 M |
| VICR | Vicor Cp | 8.26 | 7.46 B | -0.11 | -1.31 | 83.95 K | 693.39 K |
| URBN | Urban Outfitters Inc | 26.91 | 7.45 B | -0.25 | -0.92 | 2.54 M | 68.48 M |
| CHDN | Churchill Downs IN | 7.449 | 6.99 B | -0.1013 | -1.34 | 128.89 K | 960.07 K |
| ARWR | Arrowhead Pharma | 5.02 | 6.92 B | -0.10 | -1.95 | 16.91 K | 84.89 K |
| CVLT | Commvault Systems | 48.14 | 6.89 B | -0.98 | -2 | 423.7 K | 20.4 M |
| RIOT | Riot Blockchain Inc | 78.3335 | 6.78 B | -1.7122 | -2.14 | 274 | 21.46 K |
| FORM | Formfactor Inc | 5.49 | 6.71 B | -0.18 | -3.17 | 911.2 K | 5 M |
| EXLS | Exlservice Holdings | 4.902 | 6.68 B | -0.028 | -0.57 | 774.73 K | 3.8 M |
| AVAV | Aerovironment Inc | 31.53 | 6.28 B | -0.35 | -1.1 | 471.49 K | 14.87 M |
| ACIW | Aci Worldwide Inc | 9.69 | 6.2 B | -0.2833 | -2.84 | 834.72 K | 8.09 M |
| AAON | Aaon Inc | 5.7337 | 6.18 B | -0.088 | -1.51 | 314.55 K | 1.8 M |
| WFRD | Weatherford International Plc | 14.385 | 6.11 B | -0.5058 | -3.4 | 15.74 M | 226.48 M |
| GRFS | Grifols S.A. ADR | 4.3603 | 5.96 B | -0.0317 | -0.72 | 2.27 M | 9.88 M |
| OTEX | Open Text Cp | 10.4252 | 5.96 B | -0.1267 | -1.2 | 763.6 K | 7.96 M |
| MKTX | Marketaxess Holdings | 24.0525 | 5.81 B | -0.3843 | -1.57 | 393.88 K | 9.47 M |
| ABCB | Ameris Bancorp | 8.8585 | 5.57 B | -0.0519 | -0.58 | 29.6 K | 262.21 K |
| NICE | Nice Ltd ADR | 32.2382 | 5.38 B | -0.5796 | -1.77 | 134.03 K | 4.32 M |
| OMAB | Grupo Aeroportuario ADR | 6.2953 | 5.32 B | -0.0979 | -1.53 | 36.84 K | 231.91 K |
| MEOH | Methanex Cp | 17.419 | 5.27 B | -0.2421 | -1.37 | 316.9 K | 5.52 M |
| NWE | Northwestern Corp | 19.2997 | 5.22 B | -0.1959 | -1 | 236.39 K | 4.56 M |
| VEON | Veon Ltd ADR | 164.3408 | 5.2 B | -1.4873 | -0.9 | 148.88 K | 24.47 M |
| PSMT | Pricesmart Inc | 57.5103 | 5.16 B | -2.2234 | -3.72 | 285.64 K | 16.43 M |
| MRCY | Mercury Sys Inc | 12.5268 | 5.09 B | -0.1154 | -0.91 | 111.63 K | 1.4 M |
| GGAL | Grupo Fin Galicia ADR | 4.9974 | 5.07 B | -0.0883 | -1.74 | 203.9 K | 1.02 M |
| JSM | SLM Cp 6% Sr Nt | 7.2273 | 5.01 B | -0.1009 | -1.38 | 26.18 K | 189.25 K |
| MXL | Maxlinear Inc | 4.90 | 4.88 B | -0.12 | -2.39 | 30.91 K | 151.43 K |
| CHEF | The Chefs Warehouse | 15.41 | 4.7 B | -0.43 | -2.71 | 67.15 K | 1.03 M |
| TFSL | Tfs Financial Corp | 4.6753 | 4.61 B | -0.0809 | -1.7 | 375.66 K | 1.76 M |
| ICUI | I C U Medical Inc | 44.00 | 4.55 B | -0.23 | -0.52 | 41.36 K | 1.82 M |
| SLGN | Silgan Holdings | 16.6234 | 4.42 B | -0.1141 | -0.68 | 535.2 K | 8.9 M |
| TCBI | Texas Capital Bncsh | 28.968 | 4.4 B | -0.6088 | -2.06 | 515.66 K | 14.94 M |
| CATY | Cathay Genl Bncp | 10.0394 | 4.36 B | -0.1473 | -1.45 | 488.6 K | 4.91 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 26.3303 | 367.83 B | -0.1586 | -0.6 | 31.37 M | 825.88 M |
| CAT | Caterpillar Inc | 66.23 | 267.5 B | -0.7468 | -1.12 | 8.15 M | 539.56 M |
| BML-PG | Bank of America Corporation | 8.3046 | 261.37 B | -0.5856 | -6.59 | 23.09 K | 191.77 K |
| BML-PH | Bank of America Corporation | 8.2295 | 259.47 B | -0.5905 | -6.7 | 53.96 K | 444.08 K |
| BAC-PL | Bank of America Corporation | 331.5698 | 244.84 B | -3.1458 | -0.94 | 11.24 K | 3.73 M |
| BML-PL | Bank of America Corporation | 7.9802 | 237.7 B | -0.589 | -6.87 | 67.83 K | 541.3 K |
| BML-PJ | Bank of America Corporation | 8.2459 | 227.78 B | -0.5706 | -6.47 | 37.35 K | 308.01 K |
| BAC-PE | Bank of America Corporation | 8.3694 | 226.98 B | -0.5412 | -6.07 | 105.43 K | 882.4 K |
| BHP | BHP Billiton Ltd ADR | 29.1457 | 206.16 B | -0.1617 | -0.55 | 3.55 M | 103.42 M |
| CRM | Salesforce.com Inc | 30.2041 | 175.69 B | -0.1798 | -0.59 | 7.63 M | 230.47 M |
| DHR | Danaher Corp | 19.0276 | 165.98 B | -0.2693 | -1.4 | 5.88 M | 111.91 M |
| ACN | Accenture Plc | 44.6115 | 152.71 B | -0.4801 | -1.06 | 3.84 M | 171.16 M |
| TJX | TJX Companies | 13.0695 | 150.61 B | -0.0975 | -0.74 | 13.5 M | 176.39 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.9898 | 145.69 B | -0.0405 | -1 | 1.01 M | 4.02 M |
| ETN | Eaton Corp | 31.2414 | 137.61 B | -0.3563 | -1.13 | 4.22 M | 131.77 M |
| SPGI | S&P Global Inc | 34.0698 | 137.23 B | -0.4932 | -1.43 | 1.76 M | 59.96 M |
| PGR | Progressive Corp | 11.5128 | 134.27 B | -0.2368 | -2.02 | 7.12 M | 81.97 M |
| HDB | Hdfc Bank Ltd ADR | 5.5773 | 133.64 B | -0.0548 | -0.97 | 4.2 M | 23.41 M |
| IBN | Icici Bank Ltd ADR | 4.644 | 125.23 B | -0.0372 | -0.79 | 11.62 M | 53.98 M |
| SYK | Stryker Corp | 40.2636 | 123.45 B | -0.2168 | -0.54 | 2.32 M | 93.52 M |
| PH | Parker-Hannifin Corp | 64.3499 | 121.72 B | -1.5478 | -2.35 | 2.9 M | 186.85 M |
| BMO | Bank of Montreal | 30.5097 | 120.04 B | -0.3672 | -1.19 | 1.39 M | 42.29 M |
| BP | BP Plc ADR | 19.2613 | 114.82 B | -0.2372 | -1.22 | 6.66 M | 128.33 M |
| SO | Southern Company | 24.1218 | 109.03 B | -0.1848 | -0.76 | 4.03 M | 97.33 M |
| HCA | Hca Holdings Inc | 16.7039 | 105.37 B | -0.42 | -2.45 | 2.7 M | 45.06 M |
| VLO | Valero Energy Corp | 12.6001 | 97.81 B | -0.1771 | -1.39 | 9.62 M | 121.18 M |
| ING | ING Groep N.V. ADR | 4.4807 | 94.78 B | -0.1479 | -3.2 | 6.16 M | 27.6 M |
| RCL | Royal Caribbean Cruises Ltd | 22.6278 | 90.9 B | -0.1979 | -0.87 | 2.48 M | 56.13 M |
| EOG | Eog Resources | 37.1588 | 79.47 B | -0.6708 | -1.77 | 4.17 M | 154.8 M |
| SU | Suncor Energy Inc | 18.4609 | 78 B | -0.2751 | -1.47 | 7.04 M | 129.96 M |
| NOC | Northrop Grumman Corp | 43.3152 | 77.94 B | -0.5899 | -1.34 | 2.69 M | 116.57 M |
| SLB | Schlumberger N.V. | 52.2393 | 73.65 B | -1.0853 | -2.04 | 9.84 M | 514.23 M |
| APO | Apollo Global Management Llc C | 5.5359 | 72.5 B | -0.1548 | -2.72 | 283.9 K | 1.57 M |
| KMI | Kinder Morgan | 15.1881 | 69.48 B | -0.2197 | -1.43 | 1.93 M | 29.31 M |
| TDG | Transdigm Group Inc | 40.5959 | 68.55 B | -0.4785 | -1.16 | 224 K | 9.09 M |
| GS-PD | The Goldman Sachs Group Inc | 8.4839 | 67.3 B | -0.0574 | -0.67 | 110.98 K | 941.53 K |
| CMI | Cummins Inc | 66.1751 | 62.52 B | -1.4834 | -2.19 | 2.71 M | 179.5 M |
| NWG | Natwest Group Plc ADR | 4.2513 | 62.49 B | -0.0361 | -0.84 | 907.87 K | 3.86 M |
| EW | Edwards Lifesciences Corp | 10.8017 | 59.81 B | -0.0616 | -0.57 | 3.4 M | 36.78 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.683 | 59 B | -0.5493 | -1.07 | 300 | 15.2 K |
| AME | Amtek Inc | 25.8778 | 54.65 B | -0.1458 | -0.56 | 421.2 K | 10.9 M |
| AZO | Autozone | 333.86 | 51.78 B | -3.95 | -1.17 | 391.51 K | 130.71 M |
| LHX | L3Harris Technologies Inc | 26.4329 | 51.38 B | -0.2208 | -0.83 | 942.4 K | 24.91 M |
| SRE | Sempra | 16.8811 | 51.25 B | -0.1751 | -1.03 | 2.22 M | 37.45 M |
| A | Agilent Technologies | 23.2024 | 50.16 B | -0.2026 | -0.87 | 4.22 M | 97.89 M |
| MT | Arcelormittal ADR | 36.1429 | 49.39 B | -0.4551 | -1.24 | 2.77 M | 100.13 M |
| VALE | Vale S.A. ADR | 9.2432 | 49.28 B | -0.3982 | -4.13 | 30.69 M | 283.69 M |
| HEI | Heico Corp | 17.7547 | 48.23 B | -0.1346 | -0.75 | 422.06 K | 7.49 M |
| WCN | Waste Connections Inc | 16.854 | 47.83 B | -0.145 | -0.85 | 811.05 K | 13.67 M |
| MSCI | MSCI Inc | 29.3299 | 47.75 B | -0.5358 | -1.79 | 442.5 K | 12.98 M |
| DVN | Devon Energy Corp | 43.0505 | 47.75 B | -0.3366 | -0.78 | 3.42 M | 147.11 M |
| WAT | Waters Corp | 79.15 | 46.69 B | -1.02 | -1.27 | 597.96 K | 47.33 M |
| SPG-PJ | Simon Property Group Inc | 32.9549 | 44.42 B | -0.6379 | -1.9 | 1.82 K | 60.14 K |
| ED | Consolidated Edison Company of New York | 34.3745 | 44.11 B | -0.1757 | -0.51 | 1.77 M | 60.83 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.2943 | 40.81 B | -0.1885 | -1.8 | 79.75 K | 820.95 K |
| STM | Stmicroelectronics N.V. ADR | 4.5619 | 39.96 B | -0.0517 | -1.12 | 2.2 M | 10.05 M |
| CBRE | CBRE Group Inc | 16.04 | 38.85 B | -0.54 | -3.26 | 5.2 M | 83.36 M |
| CCI | Crown Castle International Corp | 26.3205 | 38.02 B | -0.2689 | -1.01 | 1.47 M | 38.73 M |
| PEG | Public Service Enterprise Group Inc | 19.0278 | 37.23 B | -0.1406 | -0.73 | 3.94 M | 74.9 M |
| HSY | Hershey Foods Corp | 41.7166 | 34.96 B | -0.2508 | -0.6 | 824 K | 34.37 M |
| MTD | Mettler-Toledo International | 158.15 | 34.84 B | -3.59 | -2.22 | 281.15 K | 44.46 M |
| IRM | Iron Mountain Inc | 11.0284 | 32.98 B | -0.1519 | -1.36 | 1.95 M | 21.5 M |
| EQT | Eqt Corp | 28.3889 | 32.53 B | -0.8103 | -2.78 | 2.47 M | 70 M |
| MTB | M&T Bank Corp | 50.2963 | 31.7 B | -0.3032 | -0.6 | 1.62 M | 81.58 M |
| AEE | Ameren Corp | 19.898 | 31.47 B | -0.1177 | -0.59 | 2.29 M | 45.62 M |
| BIP | Brookfield Infrastructure Partners LP | 5.1855 | 31.27 B | -0.0339 | -0.65 | 537.26 K | 2.79 M |
| TS | Tenaris S.A. ADR | 24.2702 | 30.41 B | -0.4061 | -1.65 | 1.54 M | 37.43 M |
| LH | Laboratory Corp of America Holdings | 69.6948 | 30.12 B | -0.3847 | -0.55 | 672.89 K | 46.9 M |
| TDY | Teledyne Technologies Inc | 54.81 | 29.95 B | -0.43 | -0.78 | 169.2 K | 9.27 M |
| AWK | American Water Works | 22.9285 | 29.94 B | -0.4205 | -1.8 | 868 K | 19.9 M |
| ATO | Atmos Energy Corp | 22.5552 | 29.64 B | -0.254 | -1.11 | 5 M | 112.67 M |
| PCG | Pacific Gas & Electric Company | 30.2106 | 29.14 B | -0.1968 | -0.65 | 3.4 M | 102.75 M |
| DTE | Dte Energy Company | 26.9283 | 28.92 B | -0.1597 | -0.59 | 1.24 M | 33.48 M |
| EME | Emcor Group | 23.4366 | 28.26 B | -0.37 | -1.55 | 625.9 K | 14.67 M |
| CLS | Celestica Inc | 7.93 | 28.24 B | -0.11 | -1.37 | 679.65 K | 5.39 M |
| PPG | PPG Industries | 32.6996 | 27.48 B | -0.2974 | -0.9 | 2.95 M | 96.59 M |
| PPL | PPL Corp | 14.3501 | 26.88 B | -0.0833 | -0.58 | 4.93 M | 70.8 M |
| TPR | Tapestry Inc | 41.8274 | 26.65 B | -0.2937 | -0.7 | 2.16 M | 90.43 M |
| HAL | Halliburton Company | 26.0037 | 26.35 B | -1.6894 | -6.1 | 34.94 M | 908.46 M |
| JBL | Jabil Inc. | 17.9428 | 25.73 B | -0.1737 | -0.96 | 2.77 M | 49.79 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 55.7153 | 25.31 B | -0.3292 | -0.59 | 53.4 K | 2.98 M |
| FTI | Technipfmc Plc | 34.7034 | 25.1 B | -1.0902 | -3.05 | 3.02 M | 104.74 M |
| STE | Steris Corp | 25.1653 | 25.07 B | -0.1916 | -0.76 | 393.6 K | 9.91 M |
| ATI | Allegheny Technologies Inc | 44.3001 | 24.82 B | -0.295 | -0.66 | 1.31 M | 58.06 M |
| RL | Ralph Lauren Corp | 116.199 | 23.81 B | -0.9958 | -0.85 | 924.3 K | 107.4 M |
| EIX | Edison International | 22.8951 | 23.16 B | -0.1631 | -0.71 | 2.19 M | 50.07 M |
| HUBB | Hubbell Inc B | 48.0251 | 23.13 B | -0.5924 | -1.22 | 167.84 K | 8.06 M |
| THC | Tenet Healthcare Corp | 18.20 | 23.1 B | -0.52 | -2.78 | 1.97 M | 35.8 M |
| PKG | Packaging Corp of America | 16.5116 | 22.65 B | -0.1828 | -1.09 | 859.8 K | 14.2 M |
| XYL | Xylem Inc | 20.4096 | 22.21 B | -0.216 | -1.05 | 951.19 K | 19.41 M |
| EFX | Equifax Inc | 32.1058 | 22.11 B | -0.3091 | -0.95 | 1.41 M | 45.32 M |
| NI | NiSource Inc | 5.415 | 21.72 B | -0.0606 | -1.11 | 5.99 M | 32.41 M |
| DD | Du Pont De.Nemours Inc | 11.1174 | 20.79 B | -0.096 | -0.86 | 14.42 M | 160.26 M |
| ZBH | Zimmer Biomet Holdings | 42.1829 | 20.31 B | -0.5242 | -1.23 | 2.83 M | 119.24 M |
| MKCV | McCormick & Company, Incorporated | 19.3862 | 19.84 B | -0.1106 | -0.57 | 1.03 K | 20.01 K |
| LYB | Lyondellbasell Industries NV | 15.2511 | 19.59 B | -0.3519 | -2.26 | 3.76 M | 57.33 M |
| ITT | ITT Inc | 16.6857 | 19.3 B | -0.212 | -1.25 | 1.7 M | 28.42 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.8156 | 18.63 B | -0.3215 | -2.89 | 1.28 M | 13.86 M |
| ROL | Rollins Inc | 5.2811 | 18.49 B | -0.0994 | -1.85 | 1.26 M | 6.67 M |
| H | Hyatt Hotels Corp | 34.923 | 17.89 B | -0.2708 | -0.77 | 189.8 K | 6.63 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5457.7061 | -552.3657 | -9.19 | 2.78 M | 15.18 B | |
| PNP | Pinetree Capital Ltd | 300.00 | -18.00 | -5.66 | 2.9 K | 870.6 K | |
| TCW | Trican Well | 10.4895 | -0.5973 | -5.39 | 919.38 K | 9.64 M | |
| GAU | Galiano Gold Inc | 4.11 | -0.22 | -5.08 | 472.7 K | 1.94 M | |
| AAV | Advantage Oil & Gas Ltd | 4.50 | -0.24 | -5.06 | 1.35 M | 6.08 M | |
| VNP | 5N Plus Inc | 5.96 | -0.31 | -4.94 | 341.8 K | 2.04 M | |
| WFG | West Fraser Timber CO Ltd | 17.2049 | -0.8899 | -4.92 | 223.2 K | 3.84 M | |
| NOA | North American Construction Group Ltd | 5.1529 | -0.2211 | -4.11 | 12.7 K | 65.44 K | |
| TAL | Petrotal Corp | 118.2831 | -5.0181 | -4.07 | 1.6 K | 189.49 K | |
| TLO | Talon Metals Corp | 4.80 | -0.20 | -4 | 27.33 K | 131.18 K | |
| ITH | International Tower Hill Mines Ltd | 4.85 | -0.20 | -3.96 | 136.7 K | 662.99 K | |
| ATX | ATEX Resources Inc. | 7.80 | -0.30 | -3.7 | 1.62 K | 12.61 K | |
| PIF | Polaris Infrastructure Inc | 249.5724 | -9.5989 | -3.7 | 151 | 37.69 K | |
| BBD-A | Bombardier Inc | 93.75 | -3.50 | -3.6 | 80.89 K | 7.58 M | |
| DR | Medical Facilities Corp | 4.9118 | -0.1739 | -3.42 | 33.32 K | 163.64 K | |
| HBP | Helix Biopharm | 7.50 | -0.25 | -3.23 | 120 | 900 | |
| TVA-B | TVA Group Inc | 9.12 | -0.28 | -2.98 | 1.8 K | 16.42 K | |
| CHR | Chorus Aviation Inc | 16.7449 | -0.5092 | -2.95 | 887.2 K | 14.86 M | |
| ADN | Acadian Timber Corp | 3.9581 | -0.1129 | -2.77 | 5.88 K | 23.27 K | |
| MRC | Morguard Corp | 68.6681 | -1.9585 | -2.77 | 1.8 K | 123.6 K | |
| LNR | Linamar Corp | 12.6357 | -0.3602 | -2.77 | 99.53 K | 1.26 M | |
| LAS-A | Lassonde Industries Inc | 51.0672 | -1.3836 | -2.64 | 355 | 18.13 K | |
| ATH | Athabasca Oil Corp | 13.02 | -0.33 | -2.47 | 2.6 M | 33.83 M | |
| TXG | Torex Gold Resources Inc | 16.7279 | -0.3983 | -2.33 | 2.01 M | 33.6 M | |
| TXR | Torex Resources Inc. | 16.6446 | -0.3963 | -2.33 | 200.87 K | 3.34 M | |
| ECO | Ecosynthetix Inc | 6.55 | -0.15 | -2.24 | 4.6 K | 30.13 K | |
| BB | Blackberry Ltd | 16.80 | -0.38 | -2.21 | 2.44 M | 41.04 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 5.2273 | -0.117 | -2.19 | 18 K | 94.09 K | |
| TXP | Touchstone Exploration Inc | 18.22 | -0.40 | -2.15 | 243.52 K | 4.44 M | |
| PSI | Pason Systems Inc | 7.3131 | -0.1575 | -2.11 | 52.86 K | 386.57 K | |
| MEQ | Mainstreet Eq J | 20.4016 | -0.429 | -2.06 | 24.1 K | 491.68 K | |
| CYB | Cymbria Corp Cl A | 12.05 | -0.25 | -2.03 | 10.36 K | 124.81 K | |
| AGI | Alamos Gold Inc Cls A | 14.006 | -0.2844 | -1.99 | 360.52 K | 5.05 M | |
| ESM | Euro Sun Mining Inc | 9.082 | -0.1816 | -1.96 | 28.19 K | 256 K | |
| ELD | Eldorado Gold | 81.0327 | -1.5917 | -1.93 | 2.17 M | 175.95 M | |
| ORE | Orezone Gold Corp | 3.19 | -0.06 | -1.85 | 44.18 K | 140.94 K | |
| EDV | Endeavour Mining Corp | 21.9088 | -0.4103 | -1.84 | 13.67 K | 299.49 K | |
| NPI | Northland Power Inc | 7.2914 | -0.1331 | -1.79 | 206 K | 1.5 M | |
| EDR | Endeavour Silver Corp | 10.4003 | -0.1818 | -1.72 | 355.77 K | 3.7 M | |
| AG | First Majestic Silver Corp | 16.4783 | -0.2862 | -1.71 | 514.74 K | 8.48 M | |
| ACX | Act Energy Technologies Ltd | 5.3001 | -0.0916 | -1.7 | 11.29 K | 59.86 K | |
| ELR | Eastern Platinum Ltd | 5.80 | -0.10 | -1.69 | 1.91 M | 11.08 M | |
| BYD | Boyd Group Services Inc | 9.3291 | -0.1589 | -1.67 | 1 K | 9.33 K | |
| GBT | Bmtc Group Inc | 14.3862 | -0.2416 | -1.65 | 4.54 K | 65.39 K | |
| PD | Precision Drilling Corp | 220.80 | -3.60 | -1.6 | 2.35 M | 518.61 M | |
| CFW | Calfrac Well Services Ltd | 670.50 | -10.75 | -1.58 | 6.85 K | 4.59 M | |
| POU | Paramount Resources Ltd | 15.8154 | -0.2429 | -1.51 | 124.81 K | 1.97 M | |
| GFP | Greenfirst Forest Products Inc | 6.4327 | -0.0975 | -1.49 | 7.24 K | 46.6 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.845 | -0.0569 | -1.46 | 4.3 K | 16.53 K | |
| BDT | Bird Construction Inc | 5.5622 | -0.0767 | -1.36 | 100 K | 556.22 K | |
| TOU | Tourmaline Oil Corp | 18.8779 | -0.2598 | -1.36 | 247.1 K | 4.66 M | |
| BN-PC | Brookfield Corporation | 6.9293 | -0.0943 | -1.34 | 13.82 K | 95.74 K | |
| WRG | Western Energy Services Corp | 973.20 | -13.20 | -1.34 | 1.58 K | 1.54 M | |
| QBR-B | Quebecor Inc | 6.2339 | -0.0839 | -1.33 | 276.8 K | 1.73 M | |
| BBD-B | Bombardier Inc Series B | 85.8791 | -1.1512 | -1.32 | 476.95 K | 40.96 M | |
| DXT | Dexterra Group Inc | 10.6838 | -0.1427 | -1.32 | 27.8 K | 297.01 K | |
| OTEX | Open Text Corp | 10.6975 | -0.1401 | -1.29 | 380.8 K | 4.07 M | |
| NG | Novagold Res Inc | 8.8391 | -0.1128 | -1.26 | 383.12 K | 3.39 M | |
| ATS | Ats Corp | 6.30 | -0.08 | -1.25 | 19.3 K | 121.59 K | |
| CLS | Celestica Inc Sv | 8.00 | -0.10 | -1.23 | 963.2 K | 7.71 M | |
| CCA | Cogeco Communications Inc | 31.8898 | -0.3766 | -1.17 | 83 K | 2.65 M | |
| SU | Suncor Energy Inc | 18.6522 | -0.22 | -1.17 | 5.11 M | 95.35 M | |
| AD-UN | Alaris Equity Partners Income Trust | 5.9868 | -0.0704 | -1.16 | 22.55 K | 135.03 K | |
| MRD | Melcor Dev | 7.1799 | -0.0834 | -1.15 | 2.1 K | 15.06 K | |
| PSLV-U | Sprott Physical Silver Trust | 14.74 | -0.17 | -1.14 | 4.45 K | 65.53 K | |
| FFH | Fairfax Financial Holdings Ltd | 306.9772 | -3.3782 | -1.09 | 13.82 K | 4.24 M | |
| QTRH | Quarterhill Inc | 3.7577 | -0.0413 | -1.09 | 438.6 K | 1.65 M | |
| CFP | Canfor Corp | 10.16 | -0.11 | -1.07 | 135.4 K | 1.38 M | |
| AUMN | Golden Minerals Company | 6.55 | -0.07 | -1.06 | 49.9 K | 326.85 K | |
| CG | Centerra Gold Inc | 9.3341 | -0.0968 | -1.03 | 369.3 K | 3.45 M | |
| BMO | Bank of Montreal | 29.8219 | -0.3079 | -1.02 | 3.3 M | 98.32 M | |
| FM | First Quantum Minerals Ltd | 19.5898 | -0.1996 | -1.01 | 2.34 M | 45.78 M | |
| ALC | Algoma Central | 4.5139 | -0.0456 | -1 | 150 | 677.08 | |
| SGY | Surge Energy Inc | 39.1138 | -0.3785 | -0.96 | 26.72 K | 1.05 M | |
| BTE | Baytex Energy Corp | 41.0402 | -0.3921 | -0.95 | 748.36 K | 30.71 M | |
| PTM | Platinum Group Metals Ltd | 109.00 | -1.00 | -0.91 | 3.48 K | 379.54 K | |
| MRE | Martinrea International Inc | 5.7497 | -0.049 | -0.85 | 50.44 K | 290.01 K | |
| GIB-A | CGI Inc | 18.7983 | -0.1586 | -0.84 | 490.92 K | 9.23 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.9264 | -0.0414 | -0.83 | 214.39 K | 1.06 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.7542 | -0.0399 | -0.83 | 112.86 K | 536.58 K | |
| III | Imperial Metals Corp | 13.14 | -0.11 | -0.83 | 37.48 K | 492.5 K | |
| SVM | Silvercorp Metals Inc | 6.415 | -0.0518 | -0.8 | 314.1 K | 2.01 M | |
| ESI | Ensign Energy Services Inc | 4.5564 | -0.0361 | -0.79 | 457.54 K | 2.08 M | |
| TWC | Twc Enterprises Ltd | 5.1036 | -0.0396 | -0.77 | 26.16 K | 133.49 K | |
| MTL | Mullen Group Ltd | 9.8046 | -0.0746 | -0.76 | 155 K | 1.52 M | |
| RBN-UN | Blue Ribbon Income Fund | 3.9616 | -0.03 | -0.75 | 15.91 K | 63.03 K | |
| ONEX | Onex Corp | 32.5269 | -0.2453 | -0.75 | 122.1 K | 3.97 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.6203 | -0.0498 | -0.75 | 73.17 K | 484.43 K | |
| MX | Methanex Corp | 17.6732 | -0.1323 | -0.74 | 210.69 K | 3.72 M | |
| WPRT | Westport Fuel Systems Inc | 297.20 | -2.20 | -0.73 | 4.58 K | 1.36 M | |
| AETR | Aetherion Technologies Inc. | 297.20 | -2.20 | -0.73 | 4.58 K | 1.36 M | |
| PAAS | Pan American Silver Corp | 19.0435 | -0.1387 | -0.72 | 539.35 K | 10.27 M | |
| TOT | Total Energy Services Inc | 12.8834 | -0.0902 | -0.7 | 127.66 K | 1.64 M | |
| MFI | Maple Leaf Foods | 6.5347 | -0.0426 | -0.65 | 68.09 K | 444.94 K | |
| BCE-PZ | Bce Inc Pref Z | 9.5827 | -0.0621 | -0.64 | 1.38 K | 13.21 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.454 | -0.0275 | -0.61 | 4.7 K | 20.92 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0569 | -0.0247 | -0.61 | 6.1 K | 24.75 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.9824 | -0.0425 | -0.6 | 8.22 K | 57.43 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.6941 | -0.0824 | -0.6 | 3.13 K | 42.92 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.1277 | -0.0426 | -0.59 | 14.02 K | 99.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 16.70 | 1.76 B | -0.52 | -3.02 | 1.32 M | 22.12 M |
| ORBT | Orbit International Corporation | 3.4265 | 8.53 M | -0.0965 | -2.74 | 24.45 K | 83.78 K |
| HEWA | Healthwarehouse.Com | 4.75 | 5.15 M | -0.20 | -4.04 | 4.13 K | 19.62 K |
| ERHE | ERHC Energy Inc | 8.30 | 287.94 K | -0.20 | -2.35 | 205.19 K | 1.7 M |
| BLSP | Blue Sphere Corporation | 1175.20 | 216.59 K | -293.80 | -20 | 12.2 K | 14.34 M |
| REDFY | Rediff.com India Limited | 8.00 | 97.36 K | -0.06 | -0.74 | 170.07 K | 1.36 M |
| VRSEF | Verisante Technology Inc | 6.80 | 92.27 K | -0.20 | -2.86 | 40.17 K | 273.14 K |
| DSUS | Drone Services USA Inc | 27.30 | 65.63 K | -1.30 | -4.55 | 28.39 K | 775.05 K |
| LGBI | Cannabiz Mobile Inc | 16.00 | 64.81 K | -0.80 | -4.76 | 563 | 9.01 K |
| USRM | U.S. Stem Cell Inc | 60.00 | 64.15 K | -3.00 | -4.76 | 332 | 19.92 K |
| AMBS | Amarantus BioScience Holdings Inc | 20.25 | 63.04 K | -3.60 | -15.09 | 86 | 1.74 K |
| RGGI | Resgreen Group International Inc | 15.00 | 48.75 K | -35.00 | -70 | 3 | 45 |
| CIPI | Correlate Infrastructure Partners Inc | 3.40 | 7.83 K | -0.20 | -5.56 | 475 | 1.62 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 2.2 M | 7.03 M |
| CGIP | Celadon Group Inc | 10.9241 | 5.66 K | -0.1453 | -1.31 | 170.79 K | 1.87 M |
| DOMR | Dominion Resources Black Warrior Trust | 6.6755 | 785 | -0.097 | -1.43 | 23.37 K | 156.03 K |
| SPDC | Speed Commerce Inc | 26.6656 | 603 | -0.1344 | -0.5 | 3.03 K | 80.85 K |
| PRXIQ | Premier Exhibitions Inc | 17.10 | 491 | -0.20 | -1.16 | 488 | 8.34 K |
| CALIQ | China Auto Logistics Inc. | 5.3094 | 484 | -0.0606 | -1.13 | 971 | 5.16 K |
| YVRLF | Liquid Media Group Ltd. | 60.00 | 482 | -2.00 | -3.23 | 85 | 5.1 K |
| EFIR | EGPI Firecreek Inc | 8.00 | 476 | -2.80 | -25.93 | 451 | 3.61 K |
| PARD | Poniard Pharmaceuticals Inc | 3.70 | 149 | -0.85 | -18.68 | 26.22 K | 97.03 K |
| COWI | CoroWare Inc | 4.00 | -4.00 | -50 | 73 | 292 | |
| PTRC | Petro River Oil Corp | 4.00 | -2.00 | -33.33 | 82 | 328 | |
| IGRW | Interactive Health Network | 72.00 | -27.00 | -27.27 | 3.98 M | 286.36 M | |
| AFPW | AlumiFuel Power Corporation | 115.00 | -35.00 | -23.33 | 250 | 28.75 K | |
| PSYC | Global Trac Solutions Inc | 3.10 | -0.80 | -20.51 | 85 | 263.5 | |
| CBGI | The CannaBusiness Group Inc | 66.6667 | -13.3333 | -16.67 | 20.06 M | 1.34 B | |
| FONU | FonU2 Inc | 80.00 | -8.00 | -9.09 | 35 | 2.8 K | |
| ANDI | Andiamo Corporation | 17.50 | -1.40 | -7.41 | 1.17 K | 20.55 K | |
| HDYNQ | Hyperdynamics Corporation | 25.68 | -1.68 | -6.14 | 365.92 K | 9.4 M | |
| NKRSF | Niko Resources Ltd | 48.1225 | -1.909 | -3.82 | 1.9 K | 91.19 K | |
| ESINQ | ITT Educational Services Inc | 56.40 | -1.26 | -2.19 | 449.34 K | 25.34 M | |
| TREVQ | Trevali Mining Corporation | 8.85 | -0.08 | -0.9 | 4.69 K | 41.51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 6.48 M | -30.00 | -10 | 113 | 30.51 K |
| CNS | Contagious Gaming Inc | 5.40 | -5.40 | -50 | 6.21 K | 33.56 K | |
| ENA | Enablence Technologies Inc | 120.00 | -24.00 | -16.67 | 53 | 6.36 K | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 844 | 6.33 K | |
| NL | Northern Lion Gold Corp | 5.44 | -0.96 | -15 | 1.88 K | 10.2 K | |
| AML | Argus Metals Corp. | 4.00 | -0.70 | -14.89 | 300 | 1.2 K | |
| PAR-H | Parent Capital Corp | 6.00 | -1.00 | -14.29 | 1.72 K | 10.32 K | |
| PURO | Platauro Metals Corp. | 41.7362 | -6.6778 | -13.79 | 18 | 751.25 | |
| SKYG | Sky Gold Corp | 375.00 | -60.00 | -13.79 | 48 | 18 K | |
| BTR | Bonterra Resources Inc | 44.00 | -7.00 | -13.73 | 720 | 31.68 K | |
| NEXM | NexMetals Mining Corp. | 26.00 | -4.00 | -13.33 | 196 | 5.1 K | |
| WPG | West Point Gold Corp. | 3.50 | -0.50 | -12.5 | 13.43 K | 47.01 K | |
| LMG | Lincoln Gold Mining Inc | 80.00 | -10.00 | -11.11 | 22 | 1.76 K | |
| FCI | First Canadian Graphite Inc. | 48.00 | -6.00 | -11.11 | 15 | 720 | |
| FMN | Fidelity Minerals Corp | 63.7501 | -7.50 | -10.53 | 121 | 7.71 K | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 388 | 1.4 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 26 | 7.02 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 3.30 | -0.30 | -8.33 | 30 K | 99 K | |
| TIG | Triumph Gold Corp | 23.00 | -2.00 | -8 | 10 | 230 | |
| BFM | Bedford Metals Corp. | 40.9091 | -3.2727 | -7.41 | 359 | 14.69 K | |
| ILI | Infinite Ore Corp | 5.20 | -0.40 | -7.14 | 335 | 1.74 K | |
| RAGE | Renegade Gold Inc. | 240.00 | -18.00 | -6.98 | 39 | 9.36 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -1.00 | -6.78 | 18.74 K | 257.7 K | |
| ANDC | Andina Copper Corporation | 17.50 | -1.25 | -6.67 | 2.26 K | 39.5 K | |
| LPK | Lupaka Gold Corp | 10.30 | -0.70 | -6.36 | 11.71 K | 120.61 K | |
| SIEN | Sienna Resources Inc. | 7.50 | -0.50 | -6.25 | 281.79 K | 2.11 M | |
| BLDS | Badlands Resources Inc. | 16.50 | -1.00 | -5.71 | 2.7 K | 44.55 K | |
| VO | ValOre Metals Corp | 3.60 | -0.20 | -5.26 | 2.9 K | 10.44 K | |
| TRAN | Clean Energy Transition Inc. | 9.00 | -0.50 | -5.26 | 120 | 1.08 K | |
| VCV | Vatic Ventures Corp. | 94.1956 | -4.7098 | -4.76 | 27 | 2.54 K | |
| MN | Manganese X Energy Corp | 10.00 | -0.50 | -4.76 | 565.5 K | 5.66 M | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 489 | 5.13 K | |
| LTV | Leonovus Inc | 6.30 | -0.30 | -4.55 | 397 | 2.5 K | |
| LA | Los Andes Copper Ltd | 3.30 | -0.15 | -4.35 | 49.5 K | 163.35 K | |
| SLG | PetroTal Corp | 21.9188 | -0.9299 | -4.07 | 160.12 K | 3.51 M | |
| MET | Metalore Resources Limited | 3.9945 | -0.1581 | -3.81 | 1.5 K | 5.99 K | |
| LQWD | LQwD FinTech Corp | 18.20 | -0.70 | -3.7 | 1.15 K | 20.91 K | |
| REX | Orex Minerals Inc | 5.80 | -0.20 | -3.33 | 15.5 K | 89.9 K | |
| GORO | Goldgroup Mining Inc. | 51.20 | -1.60 | -3.03 | 2.87 K | 147.1 K | |
| VVTM | VVT Med Inc. | 747.6636 | -23.3644 | -3.03 | 8 | 5.98 K | |
| BKM | Pacific Booker Minerals Inc | 8.25 | -0.25 | -2.94 | 1.75 K | 14.45 K | |
| WVM | West Vault Mining Inc | 11.10 | -0.30 | -2.63 | 1.4 K | 15.54 K | |
| VDO-H | Nevado Resources Corporation | 5.60 | -0.10 | -1.75 | 2.6 K | 14.53 K | |
| MKO | Mako Mining Corp | 6.30 | -0.10 | -1.56 | 100 | 630 | |
| CKG | Chesapeake Gold Corp | 12.05 | -0.15 | -1.23 | 4.62 K | 55.73 K | |
| NZ | New Zealand Energy Corp | 9.70 | -0.10 | -1.02 | 16.3 K | 158.11 K | |
| OYL | CGX Energy Inc | 11.00 | -0.10 | -0.9 | 435.87 K | 4.79 M | |
| CAMB | Cambria Gold Mines Inc. | 56.00 | -0.50 | -0.88 | 27 K | 1.51 M | |
| MYID | Killi Ltd | 133.9285 | -1.116 | -0.83 | 14.1 K | 1.89 M | |
| FNR | 49 North Resources Inc | 3.0722 | -0.0197 | -0.64 | 11.5 K | 35.33 K |