Loser Valuations for 20 February 2013 from 00:00:00 until 23:59:59
Loser Valuations for 20 February 2013 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 | 19.639 | 59.93 B | -1.0321 | -4.99 | 5.04 M | 99.06 M |
| CBOE | CBOE Global Markets Inc | 29.2453 | 38.06 B | -0.3555 | -1.2 | 395 K | 11.55 M |
| CQP | Cheniere Energy Partners LP | 10.0547 | 29.15 B | -0.0567 | -0.56 | 207.78 K | 2.09 M |
| GSAT | Globalstar | 6.75 | 11.19 B | -0.15 | -2.17 | 12.05 K | 81.36 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.9701 | 3.74 B | -0.3919 | -2.93 | 63.38 K | 822.04 K |
| SEB | Seaboard Corporation | 2735.449 | 3.61 B | -53.8281 | -1.93 | 800 | 2.19 M |
| NHC | National Healthcare Corp | 32.409 | 3.27 B | -0.6508 | -1.97 | 24.4 K | 790.78 K |
| PRK | Park National Corp | 39.9981 | 3.25 B | -0.5857 | -1.44 | 30.6 K | 1.22 M |
| NG | Novagold Resources Inc | 4.00 | 2.74 B | -0.22 | -5.21 | 2.82 M | 11.29 M |
| NOG | Northern Oil and Gas | 113.3272 | 2.49 B | -5.5854 | -4.7 | 81.17 K | 9.2 M |
| SVM | Silvercorp Metals Inc | 3.2433 | 2.06 B | -0.2304 | -6.63 | 2.58 M | 8.36 M |
| UUUU | Energy Fuels Inc | 7.75 | 1.78 B | -0.255 | -3.19 | 8.19 K | 63.47 K |
| CET | Central Securities Corp | 9.5081 | 1.67 B | -0.1536 | -1.59 | 29.6 K | 281.44 K |
| TMP | Tompkinstrustco | 26.9209 | 1.45 B | -0.3055 | -1.12 | 38.1 K | 1.03 M |
| USAS | Americas Silver Corp | 21.60 | 1.02 B | -1.80 | -7.69 | 1.33 K | 28.73 K |
| REPX | Riley Exploration Permian Inc | 61.8609 | 912.51 M | -3.7398 | -5.7 | 498 | 30.81 K |
| BHB | Bar Harbor Bankshares | 9.7845 | 692.94 M | -0.3048 | -3.02 | 12.15 K | 118.88 K |
| GAU | Galiano Gold Inc | 3.10 | 656.6 M | -0.08 | -2.52 | 184.9 K | 573.19 K |
| OBE | Obsidian Energy Ltd | 57.5431 | 605.97 M | -1.3728 | -2.33 | 249.09 K | 14.33 M |
| GORO | Gold Resource Corp | 9.5646 | 588.21 M | -0.2623 | -2.67 | 452.82 K | 4.33 M |
| CIX | Compx International Inc | 8.3058 | 543.45 M | -0.1442 | -1.71 | 936 | 7.77 K |
| NAK | Northern Dynasty Minerals | 3.32 | 369.8 M | -0.12 | -3.49 | 596.17 K | 1.98 M |
| GTE | Gran Tierra Energy Inc | 54.80 | 334.69 M | -1.80 | -3.18 | 87.76 K | 4.81 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.11 | 314.15 M | -0.25 | -7.44 | 568.27 K | 1.77 M |
| PLX | Protalix Biotherapeutics | 57.70 | 230.43 M | -0.70 | -1.2 | 25.72 K | 1.48 M |
| ECF | Ellsworth Convertible Growth and Income | 3.0297 | 155.15 M | -0.0161 | -0.53 | 30.1 K | 91.19 K |
| EPM | Evolution Petroleum Corp | 5.071 | 143.41 M | -0.044 | -0.86 | 53.2 K | 269.78 K |
| LODE | Comstock Mining Inc | 475.00 | 127.01 M | -7.50 | -1.55 | 1.5 K | 714.88 K |
| SIF | Sifco Industries | 16.0119 | 124.73 M | -0.2167 | -1.34 | 8.8 K | 140.9 K |
| BCV | Bancroft Convertible Fund | 6.5805 | 118.18 M | -0.0419 | -0.63 | 24.6 K | 161.88 K |
| GLU | Gabelli Global Utility | 8.6521 | 114.2 M | -0.0449 | -0.52 | 4.2 K | 36.34 K |
| CATX | Perspective Therapeutics Inc | 6.30 | 89.77 M | -0.30 | -4.55 | 14.97 K | 94.31 K |
| IOR | Income Opportunity Realty Trust | 3.75 | 74.21 M | -0.12 | -3.1 | 2 K | 7.5 K |
| SDEV | Stablecoin Development Corporation | 134620.2344 | 62.17 M | -1012.1875 | -0.75 | 3 | 403.86 K |
| WYY | Widepoint Corp | 6.60 | 60.99 M | -0.49 | -6.91 | 14.68 K | 96.86 K |
| CVU | CPI Aerostructures | 9.75 | 60.29 M | -0.08 | -0.81 | 34.91 K | 340.36 K |
| DIT | Amcon Distributing Company | 62.0396 | 58.53 M | -1.3042 | -2.06 | 300 | 18.61 K |
| WWR | Westwater Resources | 1722.00 | 52.44 M | -42.00 | -2.38 | 748 | 1.29 M |
| IBIO | Ibio Inc | 3400.00 | 50.06 M | -100.00 | -2.86 | 5 | 17 K |
| FSP | Franklin Street Properties | 6.4779 | 42.86 M | -0.1575 | -2.37 | 285.3 K | 1.85 M |
| XTNT | Xtant Medical Holdings Inc | 118.80 | 38.49 M | -15.5999 | -11.61 | 6.25 K | 742.5 K |
| CPHI | China Pharma Holdings | 29.10 | 23.7 M | -0.20 | -0.68 | 406 | 11.81 K |
| MXC | Mexco Energy Corp | 6.0084 | 21.55 M | -0.1939 | -3.13 | 5.7 K | 34.25 K |
| REED | Reed's, Inc. | 1527.2367 | 14.94 M | -23.0526 | -1.49 | 107 | 163.41 K |
| ACCS | Access Newswire Inc | 4.0209 | 12.8 M | -0.1122 | -2.71 | 3.72 K | 14.96 K |
| TOVX | Theriva Biologics Inc | 15050.00 | 7.08 M | -525.00 | -3.37 | 8 | 120.4 K |
| MPU | Mega Matrix Corp | 3.304 | 4.17 M | -0.0415 | -1.24 | 23 K | 75.99 K |
| AMBO | Ambow Education Holding Ltd ADR | 501.00 | 4.08 M | -3.00 | -0.6 | 392 | 196.39 K |
| OPTT | Ocean Power Tech Inc | 406.00 | 3.89 M | -12.00 | -2.87 | 7.99 K | 3.24 M |
| AUMN | Golden Minerals Company | 70.00 | 3.6 M | -5.75 | -7.59 | 27.07 K | 1.9 M |
| PW | Power REIT | 10.7499 | 2.59 M | -0.2501 | -2.27 | 4.37 K | 46.93 K |
| OGEN | Oragenics Inc | 63000.00 | 1.54 M | -4500.00 | -6.67 | 1 | 63 K |
| ITP | IT Tech Packaging Inc | 23.5771 | 1 M | -0.7925 | -3.25 | 6.03 K | 142.08 K |
| ENSV | Enservco Corpporation | 11.85 | 29.09 K | -0.525 | -4.24 | 445 | 5.27 K |
| IPB | Merrill Lynch & Company | 12.894 | -0.0963 | -0.74 | 3.59 K | 46.29 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 94.46 | 605.2 B | -2.20 | -2.28 | 30.29 K | 2.86 M |
| SI | Silver | 28.622 | 1.06 B | -0.791 | -2.69 | 97.74 K | 2.8 M |
| RU | Rubber | 288.00 | -9.10 | -3.06 | 143 | 41.18 K | |
| CL | Crude Oil | 94.46 | -2.20 | -2.28 | 338.97 K | 32.02 M | |
| FC | Feeder Cattle | 126.75 | -2.45 | -1.9 | 3.98 K | 505.1 K | |
| BZ | Brent Crude | 115.60 | -1.92 | -1.63 | 219.24 K | 25.34 M | |
| GC | Gold | 1577.60 | -26.00 | -1.62 | 278 | 438.57 K | |
| HG | Copper | 3.617 | -0.042 | -1.15 | 449 | 1.62 K | |
| ZL | Soybean Oil | 52.69 | -0.52 | -0.98 | 27.08 K | 1.43 M | |
| HO | Heating Oil | 3.1563 | -0.0243 | -0.76 | 36.26 K | 114.43 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5921.4702 | 5.68 T | -99.1997 | -1.65 | 11.54 M | 68.36 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 13.6474 | 5.06 T | -0.3387 | -2.42 | 476.3 M | 6.5 B |
| MSFT | Microsoft Corporation | 22.5525 | 3.96 T | -0.1416 | -0.62 | 44.11 M | 994.85 M |
| GOOGL | Alphabet Inc Class A | 19.6687 | 3.53 T | -0.3572 | -1.78 | 110.46 M | 2.17 B |
| GOOG | Alphabet Inc Class C | 19.5768 | 3.5 T | -0.3555 | -1.78 | 110.98 M | 2.17 B |
| AMZN | Amazon.com Inc | 13.3205 | 2.93 T | -0.167 | -1.24 | 70.61 M | 940.6 M |
| META | Meta Platforms Inc | 28.2384 | 1.64 T | -0.4663 | -1.62 | 42.1 M | 1.19 B |
| MU | Micron Technology | 7.6853 | 820.41 B | -0.234 | -2.95 | 32.45 M | 249.37 M |
| ASML | ASML Holding N.V. ADR | 63.433 | 581.15 B | -1.5904 | -2.45 | 1.01 M | 63.81 M |
| COST | Costco Wholesale | 79.8042 | 472.44 B | -0.6474 | -0.8 | 1.92 M | 152.83 M |
| CSCO | Cisco Systems Inc | 14.1095 | 386.96 B | -0.2339 | -1.63 | 47.49 M | 670.13 M |
| INTC | Intel Corp | 14.9849 | 308.96 B | -0.2566 | -1.68 | 46.12 M | 691.1 M |
| AMAT | Applied Materials | 11.3897 | 295.63 B | -0.2514 | -2.16 | 13.89 M | 158.24 M |
| AZN | Astrazeneca Plc ADR | 27.3928 | 289.65 B | -0.291 | -1.05 | 2 M | 54.72 M |
| LRCX | Lam Research Corp | 3.5624 | 278.3 B | -0.0662 | -1.82 | 19.32 M | 68.83 M |
| TXN | Texas Instruments | 23.0115 | 274.75 B | -0.6125 | -2.59 | 8.97 M | 206.39 M |
| PANW | Palo Alto Networks Inc | 9.1333 | 267.11 B | -0.1167 | -1.26 | 2.66 M | 24.29 M |
| GILD | Gilead Sciences Inc | 28.9319 | 211.94 B | -0.2763 | -0.95 | 9.39 M | 271.72 M |
| KLAC | K L A-Tencor Corp | 33.9475 | 199.34 B | -0.9213 | -2.64 | 1.68 M | 56.87 M |
| ADI | Analog Devices | 34.3971 | 190.58 B | -0.9165 | -2.6 | 3.47 M | 119.46 M |
| QCOM | Qualcomm Inc | 45.5458 | 185.68 B | -0.2791 | -0.61 | 12.39 M | 564.24 M |
| TMUS | T-Mobile US | 16.0601 | 179.1 B | -0.3028 | -1.85 | 2.65 M | 42.54 M |
| ISRG | Intuitive Surg Inc | 61.8699 | 158.99 B | -2.8267 | -4.37 | 6.6 M | 408.36 M |
| VRTX | Vertex Pharmaceutic | 45.44 | 138.91 B | -1.08 | -2.32 | 1.73 M | 78.67 M |
| IBKR | Interactive Brokers | 3.7008 | 132.2 B | -0.0697 | -1.85 | 1.57 M | 5.81 M |
| SBUX | Starbucks Corporation | 21.3182 | 125.35 B | -0.4559 | -2.09 | 12.48 M | 265.99 M |
| BKNG | Booking Holdings Inc | 27.0232 | 118.44 B | -0.5996 | -2.17 | 14.34 M | 387.38 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.5789 | 115.57 B | -0.5086 | -1.69 | 828.1 K | 24.49 M |
| STX | Seagate Technology | 18.3188 | 115.15 B | -0.947 | -4.92 | 5.58 M | 102.23 M |
| CME | CME Group Inc | 33.5154 | 110.63 B | -0.5372 | -1.58 | 2.18 M | 72.91 M |
| MAR | Marriot International | 34.6322 | 110.28 B | -0.9679 | -2.72 | 3.72 M | 128.91 M |
| WDC | Western Digital Cp | 28.335 | 108.25 B | -1.2359 | -4.18 | 2.96 M | 83.77 M |
| EQIX | Equinix Inc | 159.3707 | 103.94 B | -4.0356 | -2.47 | 888.5 K | 141.6 M |
| REGN | Regeneron Pharmaceuticals | 157.3569 | 94.76 B | -1.9866 | -1.25 | 949.5 K | 149.41 M |
| CSX | CSX Corp | 6.1105 | 94.62 B | -0.0696 | -1.13 | 24.34 M | 148.74 M |
| ADBE | Adobe Systems Inc | 38.77 | 92.12 B | -0.225 | -0.58 | 3.13 M | 121.33 M |
| CDNS | Cadence Design Systems, Inc. | 14.13 | 91 B | -0.12 | -0.84 | 2.68 M | 37.92 M |
| INTU | Intuit Inc | 55.1174 | 90.98 B | -0.7089 | -1.27 | 2.11 M | 116.18 M |
| CTAS | Cintas Corp | 9.5031 | 89.45 B | -0.0752 | -0.79 | 3.64 M | 34.59 M |
| CMCSA | Comcast Corporation | 14.116 | 87.89 B | -0.1724 | -1.21 | 33.35 M | 470.77 M |
| NTES | Netease Inc ADR | 8.4038 | 81.98 B | -0.0493 | -0.58 | 5.18 M | 43.57 M |
| ROST | Ross Stores Inc | 25.8275 | 76.65 B | -0.4664 | -1.77 | 4.03 M | 104.08 M |
| MELI | MercadoLibre Inc | 82.209 | 75.55 B | -0.861 | -1.04 | 860.96 K | 70.78 M |
| HON | Honeywell International Inc. Common Stock | 48.0699 | 72.33 B | -0.3963 | -0.82 | 4.68 M | 225.16 M |
| ORLY | O'Reilly Automotive | 6.7594 | 71.92 B | -0.0513 | -0.75 | 12.6 M | 85.15 M |
| KMB | Kimberly-Clark Corp | 59.438 | 67.97 B | -0.3044 | -0.51 | 2.57 M | 152.8 M |
| MPWR | Monolithic Power Sys | 22.3835 | 66.21 B | -0.4384 | -1.92 | 231 K | 5.17 M |
| NXPI | Nxp Semiconductors | 27.8657 | 65.93 B | -1.052 | -3.64 | 1.67 M | 46.62 M |
| FAST | Fastenal Company | 9.3346 | 62.92 B | -0.177 | -1.86 | 5.96 M | 55.59 M |
| NDAQ | Nasdaq Inc | 8.3816 | 61.5 B | -0.1188 | -1.4 | 4.26 M | 35.74 M |
| GRMN | Garmin Ltd | 23.5951 | 55.62 B | -2.4565 | -9.43 | 6.69 M | 157.96 M |
| PCAR | Paccar Inc | 19.7267 | 55.58 B | -0.4753 | -2.35 | 3.41 M | 67.23 M |
| ADSK | Autodesk Inc | 38.73 | 54.36 B | -0.25 | -0.64 | 6.14 M | 237.64 M |
| EBAY | Ebay Inc | 20.7299 | 54.23 B | -0.4293 | -2.03 | 17.57 M | 364.28 M |
| CCEP | Coca-Cola Europacific Partners Plc | 16.0859 | 51.59 B | -0.1378 | -0.85 | 3.36 M | 54.07 M |
| MSTR | Strategy | 10.271 | 51.25 B | -0.395 | -3.7 | 862.22 K | 8.86 M |
| KDP | Keurig Dr Pepper Inc | 4.9296 | 51.16 B | -0.0615 | -1.23 | 2.81 M | 13.83 M |
| FANG | Diamondback Energy | 16.3578 | 49.71 B | -1.1838 | -6.75 | 96.2 K | 1.57 M |
| FITB | Fifth Third Bancorp | 10.2571 | 48.97 B | -0.0842 | -0.81 | 12.26 M | 125.76 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.0067 | 47.44 B | -0.297 | -1.22 | 4.75 M | 114.11 M |
| EXC | Exelon Corp | 13.5454 | 47.12 B | -0.1341 | -0.98 | 10.64 M | 144.06 M |
| COHR | Coherent Inc | 17.61 | 42.28 B | -0.29 | -1.62 | 295.5 K | 5.2 M |
| TTWO | Take-Two Interactive Software | 15.11 | 42 B | -0.41 | -2.64 | 2.05 M | 30.92 M |
| PAYX | Paychex Inc | 22.6633 | 41.36 B | -0.1479 | -0.65 | 2.07 M | 46.86 M |
| UAL | United Airlines Holdings Inc | 26.08 | 39.17 B | -0.67 | -2.5 | 4.21 M | 109.84 M |
| TER | Teradyne Inc | 15.6143 | 38.31 B | -0.4141 | -2.58 | 2.01 M | 31.33 M |
| BIIB | Biogen Inc | 164.77 | 37.44 B | -2.04 | -1.22 | 1.54 M | 253.83 M |
| VOD | Vodafone Grp Plc ADR | 12.1172 | 35.91 B | -0.3141 | -2.53 | 19.22 M | 232.87 M |
| ODFL | Old Dominion Freight Line Inc | 11.3677 | 34.62 B | -0.1372 | -1.19 | 2.2 M | 25.05 M |
| NTAP | Netapp Inc | 26.0898 | 34.57 B | -0.6901 | -2.58 | 5.15 M | 134.42 M |
| ERIC | Ericsson ADR | 8.2658 | 34.48 B | -0.0865 | -1.04 | 2.83 M | 23.42 M |
| STLD | Steel Dynamics Inc | 11.3967 | 33.58 B | -0.6373 | -5.3 | 4.03 M | 45.96 M |
| MCHP | Microchip Technology | 13.6661 | 32.76 B | -0.2625 | -1.88 | 3.62 M | 49.42 M |
| NTRS | Northern Trust Corp | 37.9702 | 32.22 B | -0.4634 | -1.21 | 1.04 M | 39.36 M |
| HBAN | Huntington Bcshs | 4.2737 | 31.92 B | -0.0792 | -1.82 | 14.16 M | 60.5 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.7667 | 31.7 B | -0.1534 | -1.03 | 529.98 K | 7.83 M |
| EXPE | Expedia Group Inc | 58.3059 | 30.11 B | -1.2103 | -2.03 | 1.83 M | 106.59 M |
| CPRT | Copart Inc | 4.37 | 29.92 B | -0.12 | -2.67 | 11.06 M | 48.33 M |
| DXCM | Dexcom | 3.5975 | 29.81 B | -0.075 | -2.04 | 1.52 M | 5.45 M |
| CINF | Cincinnati Financial | 30.2463 | 29.15 B | -0.3738 | -1.22 | 739.2 K | 22.36 M |
| CTSH | Cognizant Tech Sol | 33.9816 | 29.06 B | -0.5606 | -1.62 | 3.05 M | 103.58 M |
| VRSN | Verisign Inc | 45.0578 | 27.91 B | -0.5926 | -1.3 | 2.84 M | 127.81 M |
| TCOM | Trip.com Group Ltd ADR | 9.9516 | 27.76 B | -0.2886 | -2.82 | 6.41 M | 63.77 M |
| BIDU | Baidu Inc ADR | 88.45 | 27.14 B | -3.73 | -4.05 | 7.84 M | 693.5 M |
| ON | On Semiconductor | 8.15 | 27.1 B | -0.30 | -3.55 | 7.73 M | 62.98 M |
| VRSK | Verisk Analytics Inc | 51.7756 | 26.55 B | -0.6578 | -1.25 | 648.8 K | 33.59 M |
| FWONA | Liberty Media F1 Series A | 19.6495 | 26.44 B | -0.1519 | -0.77 | 1.17 M | 22.92 M |
| CASY | Casey's General Stor | 50.0304 | 25.82 B | -0.811 | -1.6 | 265.19 K | 13.27 M |
| FCNCA | First Citizens Bancs | 169.2298 | 25.68 B | -1.2058 | -0.71 | 10.4 K | 1.76 M |
| UTHR | United Therapeutic | 56.27 | 25.07 B | -0.59 | -1.04 | 637.7 K | 35.88 M |
| PFG | Principal Financial Group Inc | 19.9209 | 24.63 B | -0.4287 | -2.11 | 2.99 M | 59.65 M |
| INCY | Incyte Corp | 21.20 | 24.52 B | -0.66 | -3.02 | 1.38 M | 29.22 M |
| EXPD | Expeditors Intl | 35.2827 | 24.43 B | -0.6667 | -1.85 | 1.54 M | 54.17 M |
| LPLA | Lpl Financial Hld | 26.9675 | 24.02 B | -0.2406 | -0.88 | 105 K | 2.83 M |
| VTRS | Viatris Inc | 23.2691 | 23.95 B | -0.3242 | -1.37 | 4.81 M | 111.89 M |
| TROW | T Rowe Price Group | 45.0989 | 23.66 B | -1.0696 | -2.32 | 1.65 M | 74.43 M |
| RGLD | Royal Gold Inc | 55.3289 | 23.2 B | -2.4527 | -4.24 | 1.06 M | 58.74 M |
| PTC | Ptc Inc | 23.65 | 21.35 B | -0.51 | -2.11 | 781.97 K | 18.49 M |
| ENTG | Entegris Inc | 9.3161 | 21.17 B | -0.1628 | -1.72 | 991.14 K | 9.23 M |
| JBHT | J B Hunt Transport | 58.7876 | 21.09 B | -1.0081 | -1.69 | 558.11 K | 32.81 M |
| EVRG | Evergy Inc | 19.227 | 20.39 B | -0.0984 | -0.51 | 599 K | 11.52 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.8637 | 2.06 T | -0.1909 | -1.36 | 9.25 M | 128.24 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 151000.00 | 1.25 T | -1498.00 | -0.98 | 1.06 K | 160.51 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 100.22 | 1.25 T | -0.80 | -0.79 | 5.38 M | 539.62 M |
| JPM | JP Morgan Chase & Company | 34.2873 | 908.4 B | -0.5925 | -1.7 | 24.79 M | 849.96 M |
| V | Visa Inc | 35.4268 | 790.59 B | -0.4992 | -1.39 | 15.69 M | 555.83 M |
| MA | Mastercard Inc | 47.4606 | 573.97 B | -0.9207 | -1.9 | 5.38 M | 255.16 M |
| CVX | Chevron Corp | 66.9049 | 412.09 B | -0.5411 | -0.8 | 5.45 M | 364.43 M |
| ORCL | Oracle Corporation | 29.6338 | 367.83 B | -0.3344 | -1.12 | 16.26 M | 481.96 M |
| UNH | Unitedhealth Group Inc | 44.819 | 363 B | -1.1771 | -2.56 | 7.55 M | 338.19 M |
| GE | General Electric Company | 89.5277 | 350.6 B | -1.3002 | -1.43 | 7.95 M | 711.89 M |
| HD | Home Depot | 48.8772 | 350.19 B | -0.8166 | -1.64 | 5.6 M | 273.63 M |
| BAC | Bank of America Corporation | 9.2145 | 349.7 B | -0.3045 | -3.2 | 193.47 M | 1.78 B |
| HSBC | HSBC Holdings Plc ADR | 27.5802 | 307.37 B | -0.2971 | -1.07 | 1.16 M | 32.09 M |
| MS | Morgan Stanley | 16.9002 | 293.53 B | -0.6495 | -3.7 | 17.43 M | 294.62 M |
| RY | Royal Bank of Canada | 38.0128 | 280.24 B | -0.2344 | -0.61 | 481.5 K | 18.3 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.57 | 275.62 B | -1.01 | -1.52 | 5.38 M | 352.62 M |
| RTX | Raytheon Technologies | 42.2793 | 270.25 B | -0.4033 | -0.94 | 4.8 M | 202.88 M |
| SAP | SAP Ag ADR | 63.0055 | 269.78 B | -0.6641 | -1.04 | 1.04 M | 65.41 M |
| CAT | Caterpillar Inc | 66.8326 | 267.5 B | -1.7063 | -2.49 | 8.57 M | 572.83 M |
| TMO | Thermo Fisher Scientific Inc | 69.375 | 266.1 B | -2.254 | -3.15 | 3.54 M | 245.84 M |
| GS | Goldman Sachs Group | 120.9516 | 262.53 B | -2.7046 | -2.19 | 5.03 M | 608.35 M |
| BML-PH | Bank of America Corporation | 10.4668 | 259.47 B | -0.1763 | -1.66 | 106.06 K | 1.11 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5174 | 243.69 B | -0.0564 | -1.58 | 1.28 M | 4.51 M |
| IBM | International Business Machines | 115.4028 | 231.11 B | -0.5848 | -0.5 | 3.89 M | 448.49 M |
| BML-PJ | Bank of America Corporation | 11.581 | 227.78 B | -0.1875 | -1.59 | 64.87 K | 751.22 K |
| BAC-PE | Bank of America Corporation | 11.5323 | 226.98 B | -0.1849 | -1.58 | 29.45 K | 339.58 K |
| AXP | American Express Company | 51.5707 | 216.9 B | -0.3082 | -0.59 | 5.53 M | 285.33 M |
| BHP | BHP Billiton Ltd ADR | 30.6179 | 206.16 B | -1.3509 | -4.23 | 5.81 M | 177.93 M |
| DIS | Walt Disney Company | 48.4945 | 205.84 B | -1.0036 | -2.03 | 8.46 M | 410.3 M |
| C | Citigroup Inc | 31.8274 | 202.38 B | -0.9426 | -2.88 | 26.46 M | 842.28 M |
| APH | Amphenol Corp | 7.6832 | 197.42 B | -0.1548 | -1.97 | 5.12 M | 39.35 M |
| TTE | Totalenergies Se ADR | 17.3917 | 192.94 B | -0.3724 | -2.1 | 2.04 M | 35.54 M |
| ABT | Abbott Laboratories | 26.7539 | 191.31 B | -0.2325 | -0.86 | 7.81 M | 209.05 M |
| BLK | Blackrock Inc | 172.1269 | 188.73 B | -3.5991 | -2.05 | 741.2 K | 127.58 M |
| DE | Deere & Company | 68.8263 | 185.41 B | -1.6694 | -2.37 | 4.21 M | 289.5 M |
| SAN | Banco Santander ADR | 3.9635 | 181.09 B | -0.1388 | -3.38 | 4.33 M | 17.17 M |
| UNP | Union Pacific Corp | 50.4017 | 178.59 B | -1.0512 | -2.04 | 7.03 M | 354.24 M |
| CRM | Salesforce.com Inc | 42.1512 | 175.69 B | -0.9239 | -2.14 | 5.3 M | 223.27 M |
| PFE | Pfizer Inc | 15.0049 | 167.35 B | -0.0762 | -0.51 | 27.47 M | 412.11 M |
| DHR | Danaher Corp | 24.5649 | 165.98 B | -0.3343 | -1.34 | 5.82 M | 142.96 M |
| COP | ConocoPhillips | 37.6636 | 162.89 B | -0.6074 | -1.59 | 5.93 M | 223.17 M |
| SCHW | The Charles Schwab Corp | 14.2494 | 160.88 B | -0.35 | -2.4 | 6.45 M | 91.93 M |
| ACN | Accenture Plc | 58.4451 | 152.71 B | -0.3117 | -0.53 | 2.64 M | 154.29 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9148 | 152.54 B | -0.0302 | -0.61 | 1.01 M | 4.95 M |
| BX | Blackstone Inc | 9.3842 | 152.38 B | -0.2104 | -2.19 | 5.47 M | 51.36 M |
| TJX | TJX Companies | 18.613 | 150.61 B | -0.3571 | -1.88 | 10.36 M | 192.75 M |
| T | American Telephone and Telegraph Inc. | 12.4645 | 147.8 B | -0.0702 | -0.56 | 35.66 M | 444.53 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.9145 | 145.69 B | -0.1129 | -2.25 | 914.5 K | 4.49 M |
| SCCO | Southern Copper Corp | 23.8889 | 145.37 B | -0.701 | -2.85 | 3.14 M | 75.04 M |
| CB | Chubb Ltd | 62.7261 | 141.03 B | -0.7151 | -1.13 | 1.66 M | 104.03 M |
| LMT | Lockheed Martin Corp | 60.153 | 139.32 B | -0.3428 | -0.57 | 2.88 M | 173.48 M |
| ETN | Eaton Corp | 43.0023 | 137.61 B | -0.5309 | -1.22 | 3.83 M | 164.87 M |
| RIO | Rio Tinto Plc ADR | 22.2196 | 137.5 B | -0.8846 | -3.83 | 5.02 M | 111.57 M |
| PGR | Progressive Corp | 16.3622 | 134.27 B | -0.1279 | -0.78 | 3.91 M | 63.99 M |
| HDB | Hdfc Bank Ltd ADR | 7.8839 | 133.64 B | -0.1694 | -2.1 | 2.99 M | 23.59 M |
| LOW | Lowe's Companies | 30.6336 | 130.09 B | -0.6104 | -1.95 | 8.44 M | 258.6 M |
| MDT | Medtronic Inc | 32.3058 | 129.95 B | -0.7506 | -2.27 | 9.92 M | 320.35 M |
| BMY | Bristol-Myers Squibb Company | 23.7827 | 128.37 B | -0.162 | -0.68 | 5.77 M | 137.33 M |
| PLD | Prologis Inc | 26.4056 | 126.49 B | -0.3235 | -1.21 | 1.85 M | 48.74 M |
| IBN | Icici Bank Ltd ADR | 6.7167 | 125.23 B | -0.1834 | -2.66 | 5.19 M | 34.87 M |
| NEM | Newmont Mining Corp | 30.1437 | 124.66 B | -1.739 | -5.45 | 14.31 M | 431.39 M |
| SYK | Stryker Corp | 53.7173 | 123.45 B | -0.5195 | -0.96 | 1.56 M | 83.88 M |
| PH | Parker-Hannifin Corp | 76.4743 | 121.72 B | -1.9638 | -2.5 | 1.36 M | 104.31 M |
| COF | Capital One Financial Corp | 41.2065 | 117.8 B | -0.6701 | -1.6 | 12.11 M | 498.84 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.1941 | 117.8 B | -0.1438 | -3.31 | 22.6 M | 94.77 M |
| BP | BP Plc ADR | 19.3698 | 114.82 B | -0.3608 | -1.83 | 12.3 M | 238.15 M |
| CVS | CVS Corp | 36.3456 | 113.89 B | -0.5678 | -1.54 | 6.35 M | 230.81 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.6948 | 110.91 B | -0.3693 | -3.67 | 9.12 M | 88.4 M |
| MPC | Marathon Petroleum Corp | 27.476 | 106.07 B | -1.363 | -4.73 | 9.56 M | 262.76 M |
| HCA | Hca Holdings Inc | 32.8667 | 105.37 B | -0.9281 | -2.75 | 5.44 M | 178.88 M |
| NOW | Servicenow Inc | 32.96 | 103.39 B | -0.50 | -1.49 | 1.48 M | 48.65 M |
| CNQ | Canadian Natural Resources | 8.2934 | 99.45 B | -0.1992 | -2.35 | 7.31 M | 60.62 M |
| GD | General Dynamics Corp | 49.7031 | 99.29 B | -0.3134 | -0.63 | 2.3 M | 114.52 M |
| ICE | Intercontinental Exchange | 26.4059 | 98.56 B | -0.1758 | -0.66 | 5.51 M | 145.46 M |
| MMM | 3M Company | 57.7945 | 97.85 B | -0.5771 | -0.99 | 3.58 M | 207.05 M |
| VLO | Valero Energy Corp | 25.6631 | 97.81 B | -1.5993 | -5.87 | 15.71 M | 403.14 M |
| PSX | Phillips 66 | 39.8916 | 97.79 B | -1.3501 | -3.27 | 4.85 M | 193.35 M |
| GLW | Corning Inc | 9.002 | 96.59 B | -0.1924 | -2.09 | 11.5 M | 103.49 M |
| AEM | Agnico-Eagle Mines Ltd | 30.536 | 96.29 B | -1.7175 | -5.33 | 2.18 M | 66.62 M |
| EQNR | Equinor ASA ADR | 12.8971 | 96.28 B | -0.2463 | -1.87 | 1.14 M | 14.69 M |
| ING | ING Groep N.V. ADR | 4.6724 | 94.78 B | -0.2301 | -4.69 | 2 M | 9.34 M |
| USB | U.S. Bancorp | 21.7515 | 94.65 B | -0.1478 | -0.67 | 9.47 M | 205.9 M |
| UPS | United Parcel Service | 52.759 | 94.56 B | -0.598 | -1.12 | 4.46 M | 235.12 M |
| EMR | Emerson Electric Company | 40.8114 | 93.84 B | -0.5724 | -1.38 | 3.09 M | 126.18 M |
| KKR | KKR & Co. LP | 11.8638 | 93.14 B | -0.2834 | -2.33 | 1.99 M | 23.56 M |
| TT | Trane Technologies Plc | 26.4138 | 92.12 B | -0.3796 | -1.42 | 3.91 M | 103.18 M |
| PNC | PNC Bank | 42.2697 | 91.77 B | -0.2275 | -0.54 | 4.37 M | 184.82 M |
| RCL | Royal Caribbean Cruises Ltd | 29.1121 | 90.9 B | -0.6916 | -2.32 | 1.6 M | 46.62 M |
| SPG | Simon Property Group | 81.8922 | 89.01 B | -0.5031 | -0.61 | 1.27 M | 103.98 M |
| AMT | American Tower Corp | 54.535 | 88.29 B | -0.4941 | -0.9 | 2.18 M | 118.87 M |
| MCO | Moody's Corp | 41.2973 | 88.06 B | -1.0462 | -2.47 | 2.98 M | 122.93 M |
| PWR | Quanta Services | 27.7052 | 87.87 B | -0.7384 | -2.6 | 2.96 M | 81.95 M |
| MSI | Motorola Solutions | 49.1768 | 87.19 B | -0.6181 | -1.24 | 1.42 M | 70.01 M |
| FCX | Freeport-Mcmoran Inc | 25.3283 | 86.61 B | -1.6037 | -5.95 | 34.37 M | 870.41 M |
| SHW | Sherwin-Williams Company | 46.782 | 85.85 B | -1.4005 | -2.91 | 2.78 M | 130.02 M |
| ECL | Ecolab Inc | 64.518 | 85.83 B | -0.7589 | -1.16 | 1.24 M | 79.72 M |
| WMB | Williams Companies | 17.0919 | 84.34 B | -0.3092 | -1.78 | 6.63 M | 113.3 M |
| TRV | The Travelers Companies Inc | 59.8175 | 82.12 B | -0.3659 | -0.61 | 2.05 M | 122.44 M |
| ITW | Illinois Tool Works Inc | 46.4505 | 81.86 B | -0.7874 | -1.67 | 1.52 M | 70.8 M |
| CP | Canadian Pacific Railway | 20.9814 | 81.56 B | -0.2812 | -1.32 | 3.44 M | 72.12 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 125.1051 | 7.15 M | -14.9827 | -10.7 | 2.7 K | 338.16 K |
| BCT | Briacell Therapeutics Corp | 19.3131 | -2.4141 | -11.11 | 174 | 3.36 K | |
| PXT | Parex Resources Inc | 3.7285 | -0.4319 | -10.38 | 349.2 K | 1.3 M | |
| CDR | Condor Energies Inc | 5.70 | -0.60 | -9.52 | 37.32 K | 212.72 K | |
| JAG | Jaguar Mining Inc | 519.3887 | -49.4661 | -8.7 | 86.86 K | 45.11 M | |
| FVI | Fortuna Mines Inc | 3.90 | -0.34 | -8.02 | 409.7 K | 1.6 M | |
| PNP | Pinetree Capital Ltd | 140.00 | -12.00 | -7.89 | 1.65 K | 231 K | |
| SII | Sprott Inc | 21.2503 | -1.7658 | -7.67 | 10.66 K | 226.53 K | |
| MER | Africa Oil Corp | 5.749 | -0.4744 | -7.62 | 320.8 K | 1.84 M | |
| USA | Americas Silver Corp | 21.90 | -1.80 | -7.59 | 11.82 K | 258.86 K | |
| TRX | Trx Gold Corporation | 3.02 | -0.23 | -7.08 | 58.29 K | 176.03 K | |
| PPTA | Perpetua Resources Corp | 13.40 | -1.00 | -6.94 | 19.38 K | 259.69 K | |
| EDR | Endeavour Silver Corp | 5.2729 | -0.3818 | -6.75 | 285.47 K | 1.51 M | |
| ELEF | Silver Elephant Mining Corp | 4.6304 | -0.3308 | -6.67 | 9.88 K | 45.73 K | |
| WPM | Wheaton Precious Metals Corp | 27.2266 | -1.886 | -6.48 | 4.52 M | 122.98 M | |
| SSRM | Ssr Mining Inc | 9.9698 | -0.68 | -6.39 | 204.8 K | 2.04 M | |
| OGC | Oceanagold Corp | 6.529 | -0.4389 | -6.3 | 502 K | 3.28 M | |
| EDV | Endeavour Mining Corp | 14.6879 | -0.9847 | -6.28 | 106.77 K | 1.57 M | |
| IMG | Iamgold Corp | 7.3367 | -0.4749 | -6.08 | 1.78 M | 13.03 M | |
| ELE | Elemental Royalty Corporation | 6467.3809 | -417.2505 | -6.06 | 12 | 77.61 K | |
| SVM | Silvercorp Metals Inc | 3.2983 | -0.2117 | -6.03 | 301 K | 992.79 K | |
| LUN | Lundin Mining Corp | 3.7852 | -0.2355 | -5.86 | 4.15 M | 15.71 M | |
| PAAS | Pan American Silver Corp | 12.3526 | -0.739 | -5.64 | 328.63 K | 4.06 M | |
| WPRT | Westport Fuel Systems Inc | 303.80 | -17.90 | -5.56 | 10.59 K | 3.22 M | |
| AETR | Aetherion Technologies Inc. | 303.80 | -17.90 | -5.56 | 10.59 K | 3.22 M | |
| AGI | Alamos Gold Inc Cls A | 11.4237 | -0.6515 | -5.4 | 245.24 K | 2.8 M | |
| HBM | Hudbay Minerals Inc | 9.6288 | -0.5451 | -5.36 | 1.14 M | 10.97 M | |
| K | Kinross Gold Corp | 6.7828 | -0.3832 | -5.35 | 6.4 M | 43.41 M | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 1.08 K | 4.86 K | |
| CAS | Cascades Inc | 3.0943 | -0.1682 | -5.16 | 80.08 K | 247.78 K | |
| DPM | Dundee Precious Metals Inc | 6.6974 | -0.3331 | -4.74 | 678.27 K | 4.54 M | |
| AEM | Agnico Eagle Mines Ltd | 30.7038 | -1.4997 | -4.66 | 880.68 K | 27.04 M | |
| TXG | Torex Gold Resources Inc | 16.8275 | -0.7966 | -4.52 | 3.59 M | 60.43 M | |
| TXR | Torex Resources Inc. | 16.7437 | -0.7926 | -4.52 | 359.12 K | 6.01 M | |
| PSLV-U | Sprott Physical Silver Trust | 11.11 | -0.52 | -4.47 | 32.24 K | 358.14 K | |
| ELD | Eldorado Gold | 47.274 | -2.1599 | -4.37 | 3.2 M | 151.15 M | |
| MDI | Major Drilling Grp | 8.8135 | -0.3959 | -4.3 | 777.76 K | 6.85 M | |
| PD | Precision Drilling Corp | 174.40 | -7.80 | -4.28 | 2.06 M | 359.93 M | |
| BB | Blackberry Ltd | 13.95 | -0.62 | -4.26 | 5.88 M | 82.01 M | |
| GFP | Greenfirst Forest Products Inc | 4.386 | -0.1949 | -4.25 | 6.4 K | 28.08 K | |
| SEA | Seabridge Gold Inc | 10.0918 | -0.4448 | -4.22 | 19.57 K | 197.49 K | |
| IAG | IA Financial Corp Inc | 24.78 | -1.0648 | -4.12 | 944.1 K | 23.39 M | |
| HMMC | Hemlo Mining Corp. | 157.50 | -6.75 | -4.11 | 4.74 K | 746.55 K | |
| NG | Novagold Res Inc | 4.11 | -0.17 | -3.97 | 284.2 K | 1.17 M | |
| S | Sherritt Intl Rv | 5.0208 | -0.1978 | -3.79 | 604.22 K | 3.03 M | |
| NDM | Northern Dynasty Minerals Ltd | 3.35 | -0.13 | -3.74 | 92.1 K | 308.53 K | |
| MSCL | Satellos Bioscience Inc | 129.60 | -4.80 | -3.57 | 642 | 83.2 K | |
| ABX | Barrick Mining Corp | 23.731 | -0.8164 | -3.33 | 4.16 M | 98.7 M | |
| WTE | Westshore Terminals Investment Corp | 13.9027 | -0.4774 | -3.32 | 353.04 K | 4.91 M | |
| FNV | Franco-Nevada Corp | 41.4815 | -1.3995 | -3.26 | 1.21 M | 50.12 M | |
| TECK-B | Teck Resources Limited | 25.0729 | -0.8381 | -3.23 | 2 M | 50.17 M | |
| TKO | Taseko Mines Ltd | 3.05 | -0.10 | -3.17 | 168.3 K | 513.31 K | |
| FTT | Finning Intl | 18.1017 | -0.5828 | -3.12 | 698.2 K | 12.64 M | |
| EFN | Element Fleet Management Corp | 5.0645 | -0.1578 | -3.02 | 3.22 M | 16.3 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.01 | -0.31 | -3 | 26.16 K | 261.9 K | |
| CEF | Sprott Physical Gold Silver Trust | 19.4747 | -0.5777 | -2.88 | 191.3 K | 3.73 M | |
| GAU | Galiano Gold Inc | 3.12 | -0.09 | -2.8 | 306.4 K | 955.97 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 19.3915 | -0.5483 | -2.75 | 400 | 7.76 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.6767 | -0.186 | -2.71 | 4.5 K | 30.03 K | |
| CFP | Canfor Corp | 18.85 | -0.52 | -2.68 | 300.3 K | 5.66 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.3539 | -0.4468 | -2.66 | 354.5 K | 5.8 M | |
| BDI | Black Diamond Group Ltd | 15.5311 | -0.4098 | -2.57 | 170.7 K | 2.65 M | |
| FSZ | Fiera Capital Corp | 3.5092 | -0.0925 | -2.57 | 5.02 K | 17.62 K | |
| CFF | Conifex Timber Inc | 7.0536 | -0.1808 | -2.5 | 13.6 K | 95.93 K | |
| WFG | West Fraser Timber CO Ltd | 35.7246 | -0.859 | -2.35 | 351.8 K | 12.57 M | |
| MRE | Martinrea International Inc | 7.1462 | -0.1715 | -2.34 | 590 K | 4.22 M | |
| TOU | Tourmaline Oil Corp | 21.8056 | -0.5196 | -2.33 | 3.08 M | 67.08 M | |
| TECK-A | Teck Resources Limited | 26.5777 | -0.6275 | -2.31 | 1.03 K | 27.51 K | |
| IVN | Ivanhoe Mines Ltd | 4.25 | -0.10 | -2.3 | 58.6 K | 249.05 K | |
| WFC | Wall Financial | 4.5781 | -0.1059 | -2.26 | 1.1 K | 5.04 K | |
| MFC | Manulife Fin | 8.6707 | -0.1941 | -2.19 | 4.4 M | 38.15 M | |
| FM | First Quantum Minerals Ltd | 18.6988 | -0.4123 | -2.16 | 5.93 M | 110.83 M | |
| ACX | Act Energy Technologies Ltd | 7.0784 | -0.155 | -2.14 | 56.92 K | 402.93 K | |
| WCN | Waste Connections Inc | 24.3938 | -0.5131 | -2.06 | 202.95 K | 4.95 M | |
| QBR-A | Quebecor Inc | 8.3681 | -0.1711 | -2 | 749 | 6.27 K | |
| MX | Methanex Corp | 26.8832 | -0.5383 | -1.96 | 385.06 K | 10.35 M | |
| BIR | Birchcliff Energy Ltd | 4.8201 | -0.0964 | -1.96 | 379.1 K | 1.83 M | |
| ATD | Alimentation Couche-Tard Inc. | 8.155 | -0.1597 | -1.92 | 5.4 K | 44.04 K | |
| TRZ | Transat At Inc | 6.26 | -0.12 | -1.88 | 33.72 K | 211.09 K | |
| KBL | Kbro Linen Inc | 19.6517 | -0.3699 | -1.85 | 5.9 K | 115.95 K | |
| OTEX | Open Text Corp | 10.922 | -0.2015 | -1.81 | 640.4 K | 6.99 M | |
| TVA-B | TVA Group Inc | 9.26 | -0.17 | -1.8 | 10.7 K | 99.05 K | |
| WCP | Whitecap Resources Inc | 4.1542 | -0.0757 | -1.79 | 1.06 M | 4.41 M | |
| XTC | Exco Tech | 3.4297 | -0.0592 | -1.7 | 6.9 K | 23.66 K | |
| IGM | Igm Financial Inc | 21.067 | -0.3545 | -1.65 | 323.66 K | 6.82 M | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.0908 | -1.64 | 19.88 K | 108.34 K | |
| OBE | Obsidian Energy Ltd | 71.82 | -1.19 | -1.63 | 947.57 K | 68.05 M | |
| CNQ | Canadian Natural Resources Ltd. | 8.8208 | -0.1443 | -1.61 | 6.21 M | 54.78 M | |
| GTE | Gran Tierra Energy Inc | 56.00 | -0.90 | -1.58 | 62.21 K | 3.48 M | |
| GIL | Gildan Activewear Inc | 14.8428 | -0.2294 | -1.52 | 3.12 M | 46.28 M | |
| ADN | Acadian Timber Corp | 6.0614 | -0.0934 | -1.52 | 6.13 K | 37.14 K | |
| MRD | Melcor Dev | 11.2073 | -0.1688 | -1.48 | 18.4 K | 206.25 K | |
| CORS | Corus Entertainment Holdings Inc. | 5937.3428 | -88.2612 | -1.46 | 338 | 2.01 M | |
| CJR-B | Corus Entertainment Inc | 11.8605 | -0.1763 | -1.46 | 169.2 K | 2.01 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.1965 | -0.0899 | -1.43 | 139.01 K | 861.35 K | |
| PSI | Pason Systems Inc | 10.5559 | -0.153 | -1.43 | 72.21 K | 762.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.902 | -0.1858 | -1.42 | 950 | 12.26 K | |
| POU | Paramount Resources Ltd | 13.5896 | -0.1881 | -1.37 | 82.57 K | 1.12 M | |
| T | Telus Corp | 8.8543 | -0.1191 | -1.33 | 3.41 M | 30.21 M | |
| CCO | Cameco Corp | 19.1052 | -0.2492 | -1.29 | 2.79 M | 53.26 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 39.8982 | 43.98 B | -0.6638 | -1.64 | 41.8 K | 1.67 M |
| BRDCY | Bridgestone Corporation | 10.7843 | 32.65 B | -0.159 | -1.45 | 1.25 K | 13.53 K |
| LNWO | Light & Wonder, Inc. | 8.97 | 6.04 B | -0.36 | -3.86 | 394.1 K | 3.54 M |
| HOS | Hornbeck Offshore Services, Inc | 23.75 | 1.76 B | -0.92 | -3.73 | 1.45 M | 34.33 M |
| GAMI | GAMCO Investors Inc | 24.3005 | 536.94 M | -0.1619 | -0.66 | 13.56 K | 329.42 K |
| NTPIF | Nam Tai Property Inc. | 13.62 | 262.33 M | -0.43 | -3.06 | 344.36 K | 4.69 M |
| LCU | Lion Copper Corp. Common Shares | 7.02 | 69.49 M | -0.81 | -10.34 | 3.81 K | 26.75 K |
| BRCNF | Burcon NutraScience Corp | 3.49 | 8.44 M | -0.02 | -0.57 | 5.1 K | 17.8 K |
| MRNJ | Metatron Inc | 3509.8667 | 1.52 M | -389.9851 | -10 | 2 | 7.02 K |
| SEII | Sharing Economy International Inc | 772.00 | 1.29 M | -12.00 | -1.53 | 71 | 54.81 K |
| CGAC | Code Green Apparel Corp | 10.00 | 1.09 M | -1.10 | -9.91 | 1 | 10 |
| SPRV | Web To Door Inc | 1050.0005 | 390.37 K | -299.9995 | -22.22 | 2 | 2.1 K |
| ERHE | ERHC Energy Inc | 6.60 | 287.94 K | -0.40 | -5.71 | 108.2 K | 714.12 K |
| BLSP | Blue Sphere Corporation | 61.698 | 216.59 K | -13.221 | -17.65 | 178.37 K | 11 M |
| ZVOI | Zovio Inc | 10.83 | 137.92 K | -0.23 | -2.08 | 161.03 K | 1.74 M |
| VRSEF | Verisante Technology Inc | 5.46 | 92.27 K | -0.24 | -4.21 | 6 K | 32.76 K |
| USRM | U.S. Stem Cell Inc | 15.10 | 64.15 K | -2.40 | -13.71 | 547 | 8.26 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.95 | 63.04 K | -1.35 | -10.98 | 24.77 K | 271.2 K |
| XDSL | mPhase Technologies Inc | 14.00 | 16.8 K | -1.00 | -6.67 | 526 | 7.36 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 7200.00 | 8.88 K | -2600.00 | -26.53 | 2 | 14.4 K |
| CBRI | CMTSU Liquidation Inc | 3.34 | 8.16 K | -0.12 | -3.47 | 292.58 K | 977.21 K |
| CGIP | Celadon Group Inc | 19.6446 | 5.66 K | -0.8482 | -4.14 | 120.88 K | 2.37 M |
| STTO | SITO Mobile Ltd. | 7.71 | 5.13 K | -0.14 | -1.78 | 11.43 K | 88.14 K |
| CBKCQ | Christopher & Banks Corporation | 6.18 | 3.86 K | -0.30 | -4.63 | 145.01 K | 896.17 K |
| SIMPQ | Simply Inc | 153.10 | 1.55 K | -8.90 | -5.49 | 34 | 5.21 K |
| CYRNQ | CYRNQ | 71.80 | 799 | -1.40 | -1.91 | 8.28 K | 594.29 K |
| RTNB | root9B Holdings Inc | 9.90 | 610 | -0.60 | -5.71 | 445 | 4.41 K |
| SPDC | Speed Commerce Inc | 29.76 | 603 | -0.96 | -3.12 | 1.41 K | 41.81 K |
| SYNE | Synthesis Energy Systems Inc | 69.76 | 157 | -0.64 | -0.91 | 249 | 17.37 K |
| PEHD | Perigee Holdings Inc. | 31.20 | 130 | -2.00 | -6.02 | 188 | 5.87 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 5.33 K | 26.68 K | |
| APPZ | Monster Arts Inc | 128.00 | -42.00 | -24.71 | 6 | 768 | |
| PSYC | Global Trac Solutions Inc | 5.60 | -1.40 | -20 | 247 | 1.38 K | |
| ONCI | On4 Communications Inc | 364.50 | -60.75 | -14.29 | 12.69 K | 4.63 M | |
| TREVQ | Trevali Mining Corporation | 9.20 | -0.78 | -7.82 | 8.54 K | 78.61 K | |
| NKRSF | Niko Resources Ltd | 7.404 | -0.4225 | -5.4 | 10.18 K | 75.36 K | |
| SRSCQ | Sears Canada Inc | 5.8385 | -0.1118 | -1.88 | 400 | 2.34 K | |
| HDYNQ | Hyperdynamics Corporation | 5.0264 | -0.0936 | -1.83 | 64.84 K | 325.89 K | |
| ESINQ | ITT Educational Services Inc | 18.78 | -0.32 | -1.68 | 603.18 K | 11.33 M | |
| SOGFF | Strategic Oil & Gas Ltd | 27.48 | -0.43 | -1.54 | 85 | 2.34 K | |
| PZOO | Pazoo Inc | 375.00 | -2.50 | -0.66 | 7 | 2.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 32.00 | 315.11 K | -10.00 | -23.81 | 209.77 K | 6.71 M |
| LIB | LibertyStream Infrastructure Partners Inc. | 6.00 | -2.25 | -27.27 | 133 | 798 | |
| CVB | Compass Gold Corporation | 6.00 | -2.00 | -25 | 50 | 300 | |
| OPW | Opawica Explorations Inc | 96.00 | -24.00 | -20 | 104 | 9.98 K | |
| AGX | Silver X Mining Corp | 6.40 | -1.60 | -20 | 1.09 K | 6.98 K | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | -1.00 | -19.23 | 35.59 K | 149.46 K | |
| NZ | New Zealand Energy Corp | 5.20 | -1.00 | -16.13 | 86.95 K | 452.14 K | |
| SC-H | Serrano Resources Ltd | 4.00 | -0.75 | -15.79 | 21.26 K | 85.03 K | |
| NIM | Nicola Mining Inc | 14.20 | -2.60 | -15.48 | 16.43 K | 233.31 K | |
| GBML | Global Battery Metals Ltd | 12.00 | -2.00 | -14.29 | 455 | 5.46 K | |
| APGO | Apollo Gold & Silver Corp | 48.00 | -8.00 | -14.29 | 78 | 3.74 K | |
| MKO | Mako Mining Corp | 4.30 | -0.70 | -14 | 4.55 K | 19.57 K | |
| PDQ | Paradigm Gold Corporation | 16.50 | -2.50 | -13.16 | 175 | 2.89 K | |
| CMO-H | Cliffmont Resources Ltd | 6.60 | -1.00 | -13.16 | 150 | 990 | |
| BLDS | Badlands Resources Inc. | 10.00 | -1.50 | -13.04 | 4.66 K | 46.6 K | |
| LOD | Lode Gold Resources Inc. | 12.60 | -1.80 | -12.5 | 150 | 1.89 K | |
| NEXM | NexMetals Mining Corp. | 30.00 | -4.00 | -11.76 | 723 | 21.69 K | |
| WLR | Walker Lane Resources Ltd. | 14.00 | -1.75 | -11.11 | 686 | 9.6 K | |
| PGP | Power Group Projects Corp | 34.00 | -4.00 | -10.53 | 1.11 K | 37.74 K | |
| RAGE | Renegade Gold Inc. | 102.00 | -12.00 | -10.53 | 313 | 31.93 K | |
| WEX | Western Exploration Inc | 225.00 | -25.00 | -10 | 16 | 3.6 K | |
| MON | Montero Mining and Exploration Ltd | 4.32 | -0.48 | -10 | 479 | 2.07 K | |
| FMN | Fidelity Minerals Corp | 33.75 | -3.75 | -10 | 9 | 303.75 | |
| TIG | Triumph Gold Corp | 10.00 | -1.00 | -9.09 | 3.21 K | 32.12 K | |
| ADD | Arctic Star Exploration Corp | 4.40 | -0.40 | -8.33 | 3.87 K | 17.03 K | |
| CAMB | Cambria Gold Mines Inc. | 51.50 | -4.50 | -8.04 | 31.1 K | 1.6 M | |
| CTA | Centaurus Energy Inc | 180.00 | -15.00 | -7.69 | 4.11 K | 740.52 K | |
| MXL-H | MX Gold Corp | 6.20 | -0.50 | -7.46 | 3.05 K | 18.91 K | |
| TK | Tinka Resources Limited | 4.60 | -0.35 | -7.07 | 101.78 K | 468.19 K | |
| CKG | Chesapeake Gold Corp | 7.82 | -0.58 | -6.9 | 22.69 K | 177.44 K | |
| BQE | BQE Water Inc | 13.50 | -1.00 | -6.9 | 317.65 K | 4.29 M | |
| VCV | Vatic Ventures Corp. | 65.9369 | -4.7098 | -6.67 | 8 | 527.5 | |
| URZ | Urz Energy Corp | 35.00 | -2.50 | -6.67 | 925 | 32.38 K | |
| GAMA | Gamma Resources Ltd. | 3.92 | -0.28 | -6.67 | 1.03 K | 4.05 K | |
| AXL | Arrow Exploration Corp | 25.641 | -1.7094 | -6.25 | 797.39 K | 20.45 M | |
| EON | EON Lithium Corp. | 15.00 | -1.00 | -6.25 | 2.22 K | 33.27 K | |
| STS | South Star Mining Corp | 3.75 | -0.25 | -6.25 | 100 | 375 | |
| ANDC | Andina Copper Corporation | 9.375 | -0.625 | -6.25 | 8 | 75 | |
| NEXG | NeXGold Mining Corp | 7.68 | -0.48 | -5.88 | 18.43 K | 141.5 K | |
| PUMA | Puma Exploration Inc | 18.00 | -1.00 | -5.26 | 2.7 K | 48.6 K | |
| GBU | Gabriel Resources Ltd | 21.80 | -1.20 | -5.22 | 366.78 K | 8 M | |
| IFOS | Itafos Inc | 296.5446 | -15.8033 | -5.06 | 955 | 283.2 K | |
| UCU | Ucore Rare Metals Inc | 3.80 | -0.20 | -5 | 80.1 K | 304.38 K | |
| CDB | Cordoba Minerals Corp | 13.60 | -0.68 | -4.76 | 588 | 8 K | |
| SGLD | Scorpio Gold Corporation | 7.92 | -0.36 | -4.35 | 6.1 K | 48.31 K | |
| KLE-H | Kingsland Energy Corp | 38.40 | -1.60 | -4 | 23 | 883.2 | |
| BBB | Brixton Metals Corporation | 12.50 | -0.50 | -3.85 | 1.07 K | 13.41 K | |
| VO | ValOre Metals Corp | 3.20 | -0.10 | -3.03 | 34.7 K | 111.04 K | |
| LPK | Lupaka Gold Corp | 3.50 | -0.10 | -2.78 | 24.63 K | 86.2 K | |
| RET-A | Reitmans (Canada) Limited | 9.0168 | -0.2212 | -2.39 | 67.8 K | 611.33 K | |
| TIE | Coloured Ties Capital Inc. | 16.7588 | -0.3883 | -2.26 | 22.47 K | 376.57 K | |
| YAK-H | Mongolia Growth Group Ltd. | 4.11 | -0.09 | -2.14 | 9.4 K | 38.63 K | |
| MVI-H | Monitor Ventures Inc | 25.00 | -0.50 | -1.96 | 10.58 K | 264.43 K | |
| EPO-H | Encanto Potash Corp | 12.50 | -0.25 | -1.96 | 5.54 K | 69.28 K | |
| GG | Galane Gold Ltd | 3.55 | -0.05 | -1.39 | 54.46 K | 193.33 K | |
| FP | FP Newspapers Inc | 3.085 | -0.0213 | -0.69 | 3.46 K | 10.67 K |