Loser Valuations for 14 August 2013 from 00:00:00 until 23:59:59
Loser Valuations for 14 August 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 | 26.3478 | 59.93 B | -0.258 | -0.97 | 1.93 M | 50.82 M |
| CBOE | CBOE Global Markets Inc | 40.8783 | 38.06 B | -0.425 | -1.03 | 366.4 K | 14.98 M |
| GSAT | Globalstar | 9.45 | 11.19 B | -0.15 | -1.56 | 52.22 K | 493.48 K |
| SEB | Seaboard Corporation | 2769.7129 | 3.61 B | -24.4575 | -0.88 | 400 | 1.11 M |
| NOG | Northern Oil and Gas | 97.2995 | 2.49 B | -1.0523 | -1.07 | 101.6 K | 9.89 M |
| BHB | Bar Harbor Bankshares | 10.7903 | 692.94 M | -0.1205 | -1.1 | 34.65 K | 373.88 K |
| REI | Ring Energy Inc | 12.50 | 294.41 M | -0.07 | -0.56 | 6.9 K | 86.25 K |
| ACU | Acme United Corp | 10.7105 | 269.44 M | -0.1954 | -1.79 | 1.2 K | 12.85 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2094 | 263.02 M | -0.0172 | -0.53 | 51.61 K | 165.63 K |
| ELLO | Ellomay Capital Ltd | 8.0962 | 250.23 M | -0.0973 | -1.19 | 3.6 K | 29.12 K |
| CMT | Core Molding Technologies Inc | 9.0403 | 193.6 M | -0.089 | -0.97 | 34 K | 307.37 K |
| PLG | Platinum Group Metals Ltd | 102.00 | 141.95 M | -1.00 | -0.97 | 928 | 94.66 K |
| SIF | Sifco Industries | 19.2142 | 124.73 M | -0.3252 | -1.66 | 3 K | 57.64 K |
| OPHC | Optimumbank Hlds | 14.70 | 112.79 M | -0.20 | -1.34 | 63 | 926.1 |
| WYY | Widepoint Corp | 6.90 | 60.99 M | -0.10 | -1.43 | 22.93 K | 158.19 K |
| IBIO | Ibio Inc | 2350.00 | 50.06 M | -50.00 | -2.08 | 35 | 82.25 K |
| NNVC | Nanoviricides Inc | 87.50 | 36.27 M | -2.10 | -2.34 | 6.31 K | 552.12 K |
| COHN | Cohen & CO Inc | 7.5122 | 34.52 M | -0.4091 | -5.16 | 650 | 4.88 K |
| BESS | Bimergen Energy Corporation | 39.20 | 29.38 M | -11.20 | -22.22 | 83 | 3.25 K |
| CVM | Cel-Sci Corp | 1575.00 | 24.8 M | -75.00 | -4.55 | 69 | 108.67 K |
| CPHI | China Pharma Holdings | 21.22 | 23.7 M | -2.78 | -11.58 | 547 | 11.61 K |
| INLX | Intellinetics Inc | 35.00 | 17.35 M | -7.00 | -16.67 | 97 | 3.4 K |
| REED | Reed's, Inc. | 1798.1051 | 14.94 M | -28.8158 | -1.58 | 137 | 246.34 K |
| BRN | Barnwell Industries | 3.1126 | 12.31 M | -0.0972 | -3.03 | 2.3 K | 7.16 K |
| CVR | Chicago Rivet & Machine Company | 18.3451 | 8.99 M | -0.5335 | -2.83 | 4.1 K | 75.21 K |
| TOVX | Theriva Biologics Inc | 12775.00 | 7.08 M | -350.00 | -2.67 | 2 | 25.55 K |
| PLAG | Planet Green Holdings Corp | 222.50 | 5.01 M | -12.50 | -5.32 | 745 | 165.76 K |
| DSS | Document Security Systems | 3199.0291 | 4.25 M | -290.8213 | -8.33 | 435 | 1.39 M |
| MPU | Mega Matrix Corp | 3.9766 | 4.17 M | -0.1168 | -2.85 | 23.5 K | 93.45 K |
| OPTT | Ocean Power Tech Inc | 330.00 | 3.89 M | -22.00 | -6.25 | 54.36 K | 17.94 M |
| PW | Power REIT | 8.4674 | 2.59 M | -0.1438 | -1.67 | 5.32 K | 45.06 K |
| OGEN | Oragenics Inc | 52560.00 | 1.54 M | -2160.00 | -3.95 | 1 | 52.56 K |
| ITP | IT Tech Packaging Inc | 18.6651 | 1 M | -0.1996 | -1.06 | 3.98 K | 74.34 K |
| ENSV | Enservco Corpporation | 20.25 | 29.09 K | -0.75 | -3.57 | 14.93 K | 302.31 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 42.40 | -0.27 | -0.63 | 4.72 K | 200.13 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6400.0698 | 5.68 T | -51.9702 | -0.81 | 13.42 M | 85.87 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 21.5886 | 3.53 T | -0.2839 | -1.3 | 83.2 M | 1.8 B |
| GOOG | Alphabet Inc Class C | 21.4876 | 3.5 T | -0.2827 | -1.3 | 83.6 M | 1.8 B |
| AMZN | Amazon.com Inc | 14.567 | 2.93 T | -0.1315 | -0.89 | 28.31 M | 412.38 M |
| META | Meta Platforms Inc | 36.3646 | 1.64 T | -0.3671 | -1 | 48.42 M | 1.76 B |
| TSLA | Tesla Inc | 9.2907 | 1.5 T | -0.4046 | -4.17 | 175.41 M | 1.63 B |
| WMT | Walmart Inc. | 19.9022 | 999.14 B | -0.1198 | -0.6 | 20.46 M | 407.2 M |
| MU | Micron Technology | 14.4538 | 820.41 B | -0.1462 | -1 | 47.85 M | 691.62 M |
| COST | Costco Wholesale | 90.3161 | 472.44 B | -1.4843 | -1.62 | 1.66 M | 149.61 M |
| AZN | Astrazeneca Plc ADR | 30.9905 | 289.65 B | -0.1727 | -0.55 | 1.75 M | 54.16 M |
| LRCX | Lam Research Corp | 4.0947 | 278.3 B | -0.0221 | -0.54 | 13.77 M | 56.38 M |
| TXN | Texas Instruments | 27.6756 | 274.75 B | -0.4169 | -1.48 | 11.74 M | 324.78 M |
| AMGN | Amgen Inc | 75.3491 | 251.65 B | -0.5299 | -0.7 | 2.18 M | 164.3 M |
| LIN | Linde Plc | 94.3655 | 239.54 B | -0.8231 | -0.86 | 703.4 K | 66.38 M |
| GILD | Gilead Sciences Inc | 40.1855 | 211.94 B | -0.525 | -1.29 | 5.16 M | 207.16 M |
| PEP | Pepsico Inc | 56.5228 | 195.7 B | -0.4371 | -0.77 | 3.08 M | 174.12 M |
| VZ | Verizon Communications Inc | 25.3431 | 191.94 B | -0.1348 | -0.53 | 7.39 M | 187.33 M |
| ADI | Analog Devices | 37.2765 | 190.58 B | -0.5339 | -1.41 | 914.3 K | 34.08 M |
| TMUS | T-Mobile US | 23.4602 | 179.1 B | -0.5865 | -2.44 | 4 M | 93.74 M |
| MRVL | Marvell Technology Inc | 11.556 | 138.91 B | -0.1754 | -1.5 | 7.49 M | 86.5 M |
| SBUX | Starbucks Corporation | 28.7322 | 125.35 B | -0.3159 | -1.09 | 4.94 M | 141.86 M |
| BKNG | Booking Holdings Inc | 36.9105 | 118.44 B | -0.5344 | -1.43 | 20.89 M | 771.15 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5012 | 115.57 B | -0.2256 | -0.69 | 1.95 M | 63.25 M |
| CME | CME Group Inc | 43.313 | 110.63 B | -0.287 | -0.66 | 2.06 M | 89.26 M |
| EQIX | Equinix Inc | 127.0191 | 103.94 B | -2.513 | -1.94 | 1.38 M | 175.36 M |
| REGN | Regeneron Pharmaceuticals | 239.651 | 94.76 B | -3.099 | -1.28 | 369.8 K | 88.62 M |
| ADBE | Adobe Systems Inc | 46.84 | 92.12 B | -0.30 | -0.64 | 2.12 M | 99.07 M |
| MNST | Monster Beverage Cp | 10.095 | 88.82 B | -0.205 | -1.99 | 8.2 M | 82.81 M |
| CMCSA | Comcast Corporation | 15.262 | 87.89 B | -0.3445 | -2.21 | 24.85 M | 379.23 M |
| MDLZ | Mondelez Intl Inc | 23.9483 | 84.23 B | -0.3638 | -1.5 | 7.56 M | 180.94 M |
| ROST | Ross Stores Inc | 29.3995 | 76.65 B | -0.5338 | -1.78 | 3.13 M | 92.06 M |
| MELI | MercadoLibre Inc | 124.1383 | 75.55 B | -2.7082 | -2.14 | 353.25 K | 43.85 M |
| ORLY | O'Reilly Automotive | 8.426 | 71.92 B | -0.0767 | -0.9 | 6.77 M | 57.08 M |
| KMB | Kimberly-Clark Corp | 62.7035 | 67.97 B | -0.8812 | -1.39 | 1.83 M | 114.57 M |
| MPWR | Monolithic Power Sys | 25.9173 | 66.21 B | -0.3399 | -1.29 | 266.7 K | 6.91 M |
| FAST | Fastenal Company | 8.3827 | 62.92 B | -0.0903 | -1.07 | 3.87 M | 32.41 M |
| PCAR | Paccar Inc | 23.4248 | 55.58 B | -0.1722 | -0.73 | 1.3 M | 30.5 M |
| XEL | XCEL Energy Inc | 19.0768 | 51.43 B | -0.1457 | -0.76 | 1.74 M | 33.21 M |
| KDP | Keurig Dr Pepper Inc | 5.4128 | 51.16 B | -0.0708 | -1.29 | 1.02 M | 5.53 M |
| FANG | Diamondback Energy | 31.0936 | 49.71 B | -1.2607 | -3.9 | 974.1 K | 30.29 M |
| ROP | Roper Industries | 117.5974 | 46.99 B | -0.8263 | -0.7 | 366.33 K | 43.08 M |
| COHR | Coherent Inc | 19.85 | 42.28 B | -0.21 | -1.05 | 281.6 K | 5.59 M |
| TTWO | Take-Two Interactive Software | 18.42 | 42 B | -0.18 | -0.97 | 1.93 M | 35.56 M |
| PAYX | Paychex Inc | 27.1475 | 41.36 B | -0.1967 | -0.72 | 1.48 M | 40.17 M |
| UAL | United Airlines Holdings Inc | 30.04 | 39.17 B | -0.69 | -2.25 | 12.73 M | 382.33 M |
| TER | Teradyne Inc | 15.1635 | 38.31 B | -0.0828 | -0.54 | 1.34 M | 20.39 M |
| VOD | Vodafone Grp Plc ADR | 15.2942 | 35.91 B | -0.1819 | -1.18 | 1.98 M | 30.23 M |
| FISV | Fiserv Inc | 24.1743 | 33.69 B | -0.1293 | -0.53 | 1.69 M | 40.81 M |
| MCHP | Microchip Technology | 15.2718 | 32.76 B | -0.2006 | -1.3 | 2.31 M | 35.24 M |
| EXPE | Expedia Group Inc | 45.2662 | 30.11 B | -0.5474 | -1.19 | 3.84 M | 173.79 M |
| DXCM | Dexcom | 6.79 | 29.81 B | -0.0625 | -0.91 | 2.46 M | 16.7 M |
| CTSH | Cognizant Tech Sol | 31.922 | 29.06 B | -0.4234 | -1.31 | 2.95 M | 94.32 M |
| KHC | Kraft Heinz Company | 32.1185 | 28.7 B | -0.5065 | -1.55 | 3.76 M | 120.61 M |
| ULTA | Ulta Beauty Inc | 103.50 | 28.41 B | -1.95 | -1.85 | 301 K | 31.15 M |
| BIDU | Baidu Inc ADR | 138.51 | 27.14 B | -3.02 | -2.13 | 3.5 M | 484.31 M |
| ON | On Semiconductor | 7.42 | 27.1 B | -0.08 | -1.07 | 3.17 M | 23.52 M |
| VRSK | Verisk Analytics Inc | 59.4023 | 26.55 B | -0.7055 | -1.17 | 376.4 K | 22.36 M |
| FWONA | Liberty Media F1 Series A | 25.4743 | 26.44 B | -0.2575 | -1 | 1.97 M | 50.22 M |
| DLTR | Dollar Tree Inc | 53.02 | 26.42 B | -0.71 | -1.32 | 929.51 K | 49.28 M |
| UTHR | United Therapeutic | 72.80 | 25.07 B | -0.96 | -1.3 | 722.02 K | 52.56 M |
| VTRS | Viatris Inc | 29.8421 | 23.95 B | -0.2675 | -0.89 | 3.99 M | 119.11 M |
| TROW | T Rowe Price Group | 46.6758 | 23.66 B | -0.4486 | -0.95 | 1.68 M | 78.62 M |
| PTC | Ptc Inc | 27.69 | 21.35 B | -0.42 | -1.49 | 423.15 K | 11.72 M |
| JBHT | J B Hunt Transport | 66.1126 | 21.09 B | -0.8968 | -1.34 | 288.08 K | 19.05 M |
| EVRG | Evergy Inc | 20.6197 | 20.39 B | -0.245 | -1.17 | 511.1 K | 10.54 M |
| SBAC | SBA Communications | 66.7419 | 19.99 B | -0.4679 | -0.7 | 1.49 M | 99.75 M |
| WWD | Woodward Inc | 38.5536 | 19.73 B | -0.3305 | -0.85 | 94.75 K | 3.65 M |
| TSCO | Tractor Supply Company | 10.1983 | 19.54 B | -0.1356 | -1.31 | 1.97 M | 20.08 M |
| LNT | Alliant Energy Corp | 17.4389 | 19 B | -0.1068 | -0.61 | 604.86 K | 10.55 M |
| SSNC | SS&C Technologies | 15.7285 | 18.5 B | -0.1381 | -0.87 | 265 K | 4.17 M |
| NDSN | Nordson Corp | 63.51 | 18.11 B | -0.7669 | -1.19 | 198.4 K | 12.6 M |
| FFIV | F5 Networks Inc | 92.50 | 18.03 B | -0.50 | -0.54 | 906.55 K | 83.86 M |
| HST | Host Marriott Financial Trust | 10.54 | 18.01 B | -0.0606 | -0.57 | 7.11 M | 74.95 M |
| GEN | Gen Digital Inc | 9.6361 | 17.8 B | -0.0648 | -0.67 | 4.46 M | 43 M |
| CHTR | Charter Communications | 124.46 | 17.42 B | -1.64 | -1.3 | 1.05 M | 130.66 M |
| NBIX | Neurocrine Bioscienc | 14.60 | 17.12 B | -0.09 | -0.61 | 290.28 K | 4.24 M |
| HAS | Hasbro Inc | 30.2996 | 17.04 B | -0.16 | -0.53 | 477.1 K | 14.46 M |
| PAA | Plains All American Pipeline LP | 20.7297 | 16.7 B | -0.199 | -0.95 | 1.05 M | 21.78 M |
| JAZZ | Jazz Pharma Plc | 80.96 | 15.75 B | -0.61 | -0.75 | 587.3 K | 47.55 M |
| PNFP | Pinnacle Finl Ptnrs | 25.1558 | 15.54 B | -0.1574 | -0.62 | 90.86 K | 2.29 M |
| APA | Apa Corp | 60.4968 | 15.34 B | -1.3262 | -2.15 | 3.35 M | 202.64 M |
| ICLR | Icon Plc | 39.65 | 15.33 B | -1.02 | -2.51 | 281.01 K | 11.14 M |
| CHRW | C.H. Robinson Ww | 41.3341 | 14.96 B | -0.5341 | -1.28 | 952.3 K | 39.36 M |
| MANH | Manhattan Assoc | 22.46 | 14.95 B | -0.16 | -0.71 | 244.95 K | 5.5 M |
| CHKP | Check Point Software | 57.72 | 14.76 B | -1.06 | -1.8 | 1.11 M | 64.09 M |
| MKSI | Mks Instruments Inc | 23.2765 | 14.43 B | -0.1999 | -0.85 | 229.4 K | 5.34 M |
| REG | Regency Centers Corp | 31.5779 | 14.31 B | -0.2381 | -0.75 | 383.6 K | 12.11 M |
| COKE | Coca Cola Bot Cons | 5.8246 | 14.26 B | -0.049 | -0.83 | 212.73 K | 1.24 M |
| LOGI | Logitech Int S.A. | 5.5309 | 13.9 B | -0.0303 | -0.54 | 381.37 K | 2.11 M |
| SEIC | Sei Investments Company | 27.3253 | 13.09 B | -0.2647 | -0.96 | 384.1 K | 10.5 M |
| LULU | Lululemon Athletica | 73.35 | 12.78 B | -1.30 | -1.74 | 1.8 M | 132.37 M |
| TRMB | Trimble Navigation | 26.04 | 12.55 B | -0.69 | -2.58 | 1.44 M | 37.49 M |
| ALGN | Align Technology | 44.38 | 12.28 B | -0.39 | -0.87 | 362.27 K | 16.08 M |
| CSGP | Costar Group Inc | 15.979 | 12.2 B | -0.174 | -1.08 | 425.51 K | 6.8 M |
| FDS | FactSet Research Systems Inc | 95.0459 | 11.5 B | -1.915 | -1.98 | 229.31 K | 21.8 M |
| RGEN | Repligen Cp | 10.05 | 11.12 B | -0.22 | -2.14 | 373.26 K | 3.75 M |
| SIRI | Sirius XM Holdings | 30.421 | 10.85 B | -0.3236 | -1.05 | 3.19 M | 96.98 M |
| SMTC | Semtech Corp | 29.21 | 10.59 B | -0.59 | -1.98 | 822.65 K | 24.03 M |
| TTEK | Tetra Tech Inc | 4.1438 | 10.41 B | -0.0309 | -0.74 | 1.72 M | 7.12 M |
| MDGL | Madrigal Pharmaceuticals Inc | 215.25 | 10.05 B | -8.40 | -3.76 | 21.73 K | 4.68 M |
| HSIC | Henry Schein Inc | 41.4729 | 9.81 B | -0.5291 | -1.26 | 927.39 K | 38.46 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.0478 | 2.06 T | -0.1575 | -1.29 | 7.87 M | 94.84 M |
| LLY | Eli Lilly and Company | 42.5592 | 1.28 T | -0.5967 | -1.38 | 5.05 M | 215.11 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 174755.00 | 1.25 T | -970.00 | -0.55 | 345 | 60.29 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 116.57 | 1.25 T | -0.71 | -0.61 | 1.93 M | 224.9 M |
| WMT | Walmart Stores | 19.9498 | 999.14 B | -0.1201 | -0.6 | 20.46 M | 408.18 M |
| JNJ | Johnson & Johnson | 63.7081 | 675.92 B | -1.6225 | -2.48 | 12.72 M | 810.16 M |
| XOM | Exxon Mobil Corporation | 57.9749 | 670.91 B | -0.2933 | -0.5 | 9.8 M | 568.07 M |
| MA | Mastercard Inc | 58.4186 | 573.97 B | -0.3107 | -0.53 | 3.94 M | 230.35 M |
| ABBV | Abbvie Inc | 26.8974 | 519.48 B | -0.2112 | -0.78 | 2.99 M | 80.44 M |
| PG | Procter & Gamble Company | 60.0935 | 390.92 B | -0.3032 | -0.5 | 5.17 M | 310.53 M |
| UNH | Unitedhealth Group Inc | 59.336 | 363 B | -0.704 | -1.17 | 3.08 M | 182.69 M |
| GE | General Electric Company | 93.5461 | 350.6 B | -0.5053 | -0.54 | 5.84 M | 546.23 M |
| HD | Home Depot | 57.5666 | 350.19 B | -1.4867 | -2.52 | 8.65 M | 497.84 M |
| MS | Morgan Stanley | 19.4123 | 293.53 B | -0.1232 | -0.63 | 7.22 M | 140.18 M |
| SHEL | Royal Dutch Shell Plc ADR | 63.88 | 275.62 B | -0.85 | -1.31 | 1.72 M | 109.76 M |
| RTX | Raytheon Technologies | 49.7922 | 270.25 B | -0.5711 | -1.13 | 3.41 M | 169.86 M |
| CAT | Caterpillar Inc | 62.3542 | 267.5 B | -0.545 | -0.87 | 4.46 M | 278.35 M |
| TMO | Thermo Fisher Scientific Inc | 88.2492 | 266.1 B | -0.5655 | -0.64 | 1.1 M | 96.88 M |
| BML-PH | Bank of America Corporation | 10.4945 | 259.47 B | -0.0673 | -0.64 | 7.62 K | 79.96 K |
| WFC | Wells Fargo & Company | 30.2476 | 257.44 B | -0.1544 | -0.51 | 13.77 M | 416.57 M |
| TM | Toyota Motor Corp Ltd | 94.7545 | 252.97 B | -0.6817 | -0.71 | 137.12 K | 12.99 M |
| BAC-PL | Bank of America Corporation | 520.6832 | 244.84 B | -4.271 | -0.81 | 8.51 K | 4.43 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.9216 | 243.69 B | -0.0571 | -1.44 | 853.1 K | 3.35 M |
| APH | Amphenol Corp | 8.5151 | 197.42 B | -0.0655 | -0.76 | 3.13 M | 26.64 M |
| ABT | Abbott Laboratories | 27.8153 | 191.31 B | -0.2578 | -0.92 | 4.96 M | 137.98 M |
| BLK | Blackrock Inc | 202.2973 | 188.73 B | -1.8164 | -0.89 | 300.02 K | 60.69 M |
| DE | Deere & Company | 65.0131 | 185.41 B | -1.2396 | -1.87 | 8.43 M | 548.28 M |
| WELL | Welltower Inc | 37.3312 | 181.69 B | -0.5246 | -1.39 | 1.86 M | 69.34 M |
| NEE | Nextera Energy | 16.31 | 180.93 B | -0.1314 | -0.8 | 5.93 M | 96.78 M |
| NVO | Novo Nordisk A/S ADR | 29.3469 | 179.46 B | -0.1781 | -0.6 | 201.42 K | 5.91 M |
| UNP | Union Pacific Corp | 59.903 | 178.59 B | -0.6043 | -1 | 2.06 M | 123.3 M |
| CRM | Salesforce.com Inc | 44.0138 | 175.69 B | -0.4041 | -0.91 | 3.74 M | 164.67 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 77.3534 | 169.44 B | -0.9928 | -1.27 | 1.22 M | 94.69 M |
| PFE | Pfizer Inc | 16.0611 | 167.35 B | -0.1328 | -0.82 | 25.23 M | 405.21 M |
| DHR | Danaher Corp | 26.8832 | 165.98 B | -0.3871 | -1.42 | 2.58 M | 69.37 M |
| SCHW | The Charles Schwab Corp | 18.8983 | 160.88 B | -0.2405 | -1.26 | 4.48 M | 84.73 M |
| ACN | Accenture Plc | 56.3162 | 152.71 B | -1.0869 | -1.89 | 4.34 M | 244.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.6833 | 152.54 B | -0.0553 | -0.96 | 374.1 K | 2.13 M |
| BX | Blackstone Inc | 11.5517 | 152.38 B | -0.2208 | -1.88 | 6.19 M | 71.55 M |
| TJX | TJX Companies | 21.959 | 150.61 B | -0.30 | -1.35 | 5.51 M | 121.03 M |
| BA | Boeing Company | 88.6993 | 137.39 B | -1.7628 | -1.95 | 4.48 M | 397.47 M |
| SPGI | S&P Global Inc | 53.8503 | 137.23 B | -1.7854 | -3.21 | 1.13 M | 60.94 M |
| LOW | Lowe's Companies | 35.9724 | 130.09 B | -0.9033 | -2.45 | 8.96 M | 322.23 M |
| BMY | Bristol-Myers Squibb Company | 28.284 | 128.37 B | -0.2635 | -0.92 | 5.1 M | 144.14 M |
| SYK | Stryker Corp | 60.4706 | 123.45 B | -0.3864 | -0.63 | 1.18 M | 71.32 M |
| PH | Parker-Hannifin Corp | 85.8711 | 121.72 B | -0.558 | -0.65 | 953.3 K | 81.86 M |
| CVS | CVS Corp | 42.1137 | 113.89 B | -0.4944 | -1.16 | 4.39 M | 184.95 M |
| ENB | Enbridge Inc | 21.0255 | 106.45 B | -0.1401 | -0.66 | 1.08 M | 22.77 M |
| MPC | Marathon Petroleum Corp | 25.3523 | 106.07 B | -0.4301 | -1.67 | 6.72 M | 170.47 M |
| DUK | Duke Energy Corp | 41.1779 | 100.53 B | -0.6085 | -1.46 | 3.15 M | 129.67 M |
| GD | General Dynamics Corp | 64.618 | 99.29 B | -0.5379 | -0.83 | 1.38 M | 89.46 M |
| MMM | 3M Company | 66.2778 | 97.85 B | -0.5916 | -0.88 | 2.42 M | 160.23 M |
| GLW | Corning Inc | 10.9251 | 96.59 B | -0.0651 | -0.59 | 6.59 M | 71.97 M |
| WM | Waste Management | 32.9196 | 94.39 B | -0.2901 | -0.87 | 1.7 M | 56 M |
| KKR | KKR & Co. LP | 14.1362 | 93.14 B | -0.1256 | -0.88 | 765.6 K | 10.82 M |
| SPG | Simon Property Group | 79.4706 | 89.01 B | -0.7183 | -0.9 | 1.14 M | 90.6 M |
| MCO | Moody's Corp | 57.2731 | 88.06 B | -3.0604 | -5.07 | 2.56 M | 146.57 M |
| PWR | Quanta Services | 26.7206 | 87.87 B | -0.2265 | -0.84 | 1.06 M | 28.25 M |
| SHW | Sherwin-Williams Company | 50.3627 | 85.85 B | -1.5488 | -2.98 | 3.52 M | 177.17 M |
| JCI | Johnson Controls Intl | 19.6573 | 85.48 B | -0.3249 | -1.63 | 1.86 M | 36.47 M |
| NGG | National Grid Transco Plc ADR | 28.9536 | 84.07 B | -0.2084 | -0.71 | 238.89 K | 6.92 M |
| ITW | Illinois Tool Works Inc | 54.7846 | 81.86 B | -0.2979 | -0.54 | 850.44 K | 46.59 M |
| CP | Canadian Pacific Railway | 21.8971 | 81.56 B | -0.417 | -1.87 | 2.65 M | 57.95 M |
| CI | Cigna Corp | 70.8107 | 80.1 B | -0.8898 | -1.24 | 1 M | 70.9 M |
| EOG | Eog Resources | 57.0176 | 79.47 B | -0.6708 | -1.16 | 2.55 M | 145.3 M |
| CL | Colgate-Palmolive Company | 45.1238 | 77.97 B | -0.305 | -0.67 | 2.38 M | 107.54 M |
| USB-PH | U.S. Bancorp | 14.1243 | 76.26 B | -0.1147 | -0.81 | 75.42 K | 1.07 M |
| CNI | Canadian National Railway | 38.7652 | 76.03 B | -0.4231 | -1.08 | 737.53 K | 28.59 M |
| GM | General Motors Company | 26.4559 | 75.3 B | -0.2009 | -0.75 | 11.34 M | 300.04 M |
| NSC | Norfolk Southern Corp | 56.0802 | 73.66 B | -0.3953 | -0.7 | 1.63 M | 91.32 M |
| TGT | Target Corporation | 47.9065 | 73.5 B | -0.7865 | -1.62 | 5.22 M | 250.04 M |
| AJG | Arthur J. Gallagher & Company | 34.1917 | 72.48 B | -0.2171 | -0.63 | 469.9 K | 16.07 M |
| GS-PA | The Goldman Sachs Group Inc | 10.9069 | 70.6 B | -0.1274 | -1.15 | 46.45 K | 506.59 K |
| DLR | Digital Realty Trust | 32.7409 | 69.64 B | -0.1992 | -0.6 | 1.67 M | 54.54 M |
| APD | Air Products and Chemicals | 74.8921 | 69.53 B | -0.8526 | -1.13 | 1.12 M | 84 M |
| GWW | W.W. Grainger | 207.5464 | 68.95 B | -2.6733 | -1.27 | 118.8 K | 24.66 M |
| DB | Deutsche Bank Ag | 31.4601 | 68.79 B | -0.3004 | -0.95 | 838.53 K | 26.38 M |
| URI | United Rentals | 53.2773 | 68.41 B | -0.6973 | -1.29 | 946.3 K | 50.42 M |
| GS-PD | The Goldman Sachs Group Inc | 10.9031 | 67.3 B | -0.0833 | -0.76 | 69.65 K | 759.4 K |
| TRP | Tc Energy Corp | 22.4825 | 66.11 B | -0.1397 | -0.62 | 461.5 K | 10.38 M |
| MET | Metlife Inc | 32.483 | 64.65 B | -0.567 | -1.72 | 5.81 M | 188.67 M |
| ALL | Allstate Corp | 38.243 | 64.61 B | -0.198 | -0.52 | 1.93 M | 73.8 M |
| TEL | TE Connectivity Ltd | 40.4261 | 62.61 B | -0.2082 | -0.51 | 1.56 M | 62.98 M |
| DAL | Delta Air Lines Inc | 16.4553 | 60.66 B | -0.4408 | -2.61 | 30.58 M | 503.28 M |
| D | Dominion Resources | 34.5912 | 60.14 B | -0.8169 | -2.31 | 2.7 M | 93.53 M |
| NUE | Nucor Corp | 35.0351 | 58.19 B | -0.3083 | -0.87 | 1.89 M | 66.17 M |
| MPLX | Mplx LP | 13.4009 | 57.45 B | -0.2236 | -1.64 | 88.4 K | 1.18 M |
| NKE | Nike Inc | 28.8285 | 57.44 B | -0.6541 | -2.22 | 5.96 M | 171.87 M |
| O | Realty Income Corp | 22.1219 | 56.78 B | -0.1216 | -0.55 | 1.55 M | 34.3 M |
| OKE | Oneok Inc | 21.3294 | 55.08 B | -0.1123 | -0.52 | 2.01 M | 42.84 M |
| AME | Amtek Inc | 41.3407 | 54.65 B | -0.6894 | -1.64 | 954 K | 39.44 M |
| HUM | Humana Inc | 83.3652 | 52.6 B | -0.6206 | -0.74 | 648.71 K | 54.08 M |
| AZO | Autozone | 428.55 | 51.78 B | -5.25 | -1.21 | 252.51 K | 108.21 M |
| INFY | Infosys Ltd ADR | 4.1574 | 50.99 B | -0.0291 | -0.7 | 10.97 M | 45.6 M |
| WAB | Wabtec Corp | 55.0863 | 50.93 B | -0.384 | -0.69 | 188.56 K | 10.39 M |
| A | Agilent Technologies | 29.8993 | 50.16 B | -0.2635 | -0.87 | 2.78 M | 83.08 M |
| F | Ford Motor Company | 8.934 | 49.04 B | -0.09 | -1 | 29.26 M | 261.37 M |
| WCN | Waste Connections Inc | 24.5249 | 47.83 B | -0.1625 | -0.66 | 268.5 K | 6.58 M |
| VTR | Ventas Inc | 41.0075 | 47.77 B | -0.3467 | -0.84 | 1.16 M | 47.61 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.4947 | 47.57 B | -0.4097 | -0.87 | 150 | 6.97 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 111.828 | 7.15 M | -2.4135 | -2.11 | 847 | 94.72 K |
| BCT | Briacell Therapeutics Corp | 14.4848 | -4.8283 | -25 | 178 | 2.58 K | |
| SDE | Spartan Delta Corp | 48.5932 | -6.9419 | -12.5 | 4 | 194.37 | |
| EIF | Exchange Income Corp | 10.5536 | -0.878 | -7.68 | 162 K | 1.71 M | |
| MKP | Mcan Mortgage Corp | 3.7554 | -0.2886 | -7.14 | 177.68 K | 667.27 K | |
| ECO | Ecosynthetix Inc | 4.28 | -0.31 | -6.75 | 29.1 K | 124.55 K | |
| LGO | Largo Resources Ltd | 22.00 | -1.00 | -4.35 | 362 | 7.96 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.0077 | -0.221 | -4.23 | 97.58 K | 488.66 K | |
| ATH | Athabasca Oil Corp | 7.97 | -0.35 | -4.21 | 2.62 M | 20.9 M | |
| NPI | Northland Power Inc | 7.1521 | -0.2938 | -3.95 | 491.47 K | 3.52 M | |
| MRU | Metro Inc | 18.7941 | -0.7187 | -3.68 | 1.13 M | 21.16 M | |
| SII | Sprott Inc | 16.6208 | -0.6273 | -3.64 | 369.44 K | 6.14 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 35.324 | -1.3026 | -3.56 | 76.65 K | 2.71 M | |
| CSH-UN | Chartwell Retirement Residences | 4.9217 | -0.1716 | -3.37 | 312.4 K | 1.54 M | |
| ACD | Accord Financial | 6.0504 | -0.2086 | -3.33 | 2.2 K | 13.31 K | |
| PHX | Phx Energy Services Corp | 5.5085 | -0.1863 | -3.27 | 29.87 K | 164.56 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.2661 | -0.136 | -3.09 | 73.98 K | 315.61 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.0353 | -0.1586 | -3.05 | 66.04 K | 332.55 K | |
| WFG | West Fraser Timber CO Ltd | 38.0798 | -1.126 | -2.87 | 296.6 K | 11.29 M | |
| ORIO | ORIO | 51.4286 | -1.4694 | -2.78 | 993 | 51.07 K | |
| CIU-PC | CU Inc Pref C | 13.0867 | -0.3665 | -2.72 | 1 K | 13.09 K | |
| MSCL | Satellos Bioscience Inc | 86.40 | -2.40 | -2.7 | 347 | 29.98 K | |
| LUN | Lundin Mining Corp | 3.471 | -0.0943 | -2.64 | 2.12 M | 7.35 M | |
| MCB | Mccoy Global Inc | 5.2565 | -0.1425 | -2.64 | 65.9 K | 346.4 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.3817 | -0.3049 | -2.61 | 25.95 K | 295.41 K | |
| SIA | Sienna Senior Living Inc | 5.4251 | -0.1447 | -2.6 | 108.94 K | 590.98 K | |
| KEY | Keyera Corp | 12.657 | -0.3269 | -2.52 | 473.12 K | 5.99 M | |
| CDR | Condor Energies Inc | 3.90 | -0.10 | -2.5 | 7.1 K | 27.69 K | |
| CFF | Conifex Timber Inc | 5.9956 | -0.1537 | -2.5 | 30.1 K | 180.47 K | |
| ATD | Alimentation Couche-Tard Inc. | 8.957 | -0.2257 | -2.46 | 12 K | 107.48 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 12.6146 | -0.3093 | -2.39 | 491.52 K | 6.2 M | |
| BN-PX | Brookfield Corporation | 10.0995 | -0.238 | -2.3 | 4.5 K | 45.45 K | |
| EFN | Element Fleet Management Corp | 8.3419 | -0.1957 | -2.29 | 1.79 M | 14.96 M | |
| USA | Americas Silver Corp | 12.90 | -0.30 | -2.27 | 19.7 K | 254.13 K | |
| DC-A | Dundee Corporation | 10.393 | -0.2306 | -2.17 | 90.08 K | 936.25 K | |
| GEI | Gibson Energy Inc | 9.8516 | -0.20 | -1.99 | 500.18 K | 4.93 M | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.3195 | -0.1889 | -1.99 | 8.5 K | 79.22 K | |
| CP | Canadian Pacific Kansas City Ltd | 22.5961 | -0.4397 | -1.91 | 1.14 M | 25.86 M | |
| VLN | Velan Inc Sv | 10.0796 | -0.1923 | -1.87 | 8.2 K | 82.65 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.2472 | -0.1997 | -1.74 | 4.45 K | 50.08 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.2116 | -0.1988 | -1.74 | 6.61 K | 74.11 K | |
| DSG | Descartes Sys | 11.64 | -0.20 | -1.69 | 25.28 K | 294.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 19.228 | -0.328 | -1.68 | 42.2 K | 811.36 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.5611 | -0.196 | -1.67 | 7.68 K | 88.84 K | |
| JAG | Jaguar Mining Inc | 243.2061 | -4.1217 | -1.67 | 221.07 K | 53.77 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.7999 | -0.0974 | -1.65 | 65.11 K | 377.64 K | |
| ACO-X | ATCO Ltd | 28.6109 | -0.48 | -1.65 | 91.26 K | 2.61 M | |
| CYB | Cymbria Corp Cl A | 18.00 | -0.30 | -1.64 | 6.9 K | 124.22 K | |
| DRM | Dream Unlimited Corp | 19.8119 | -0.3275 | -1.63 | 90.2 K | 1.79 M | |
| WN-PC | George Weston Ser 3 Prf | 11.5636 | -0.191 | -1.62 | 6.05 K | 69.96 K | |
| AIM | Aimia Inc | 14.3473 | -0.2347 | -1.61 | 5.29 M | 75.85 M | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 10.9941 | -0.1785 | -1.6 | 8.62 K | 94.82 K | |
| MG | Magna International Inc | 26.7619 | -0.4319 | -1.59 | 940.37 K | 25.17 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 11.4811 | -0.1835 | -1.57 | 9.29 K | 106.62 K | |
| FFH | Fairfax Financial Holdings Ltd | 327.2338 | -5.0296 | -1.51 | 29.3 K | 9.59 M | |
| AQN | Algonquin Power and Utilities Corp | 3.4621 | -0.0518 | -1.47 | 579.96 K | 2.01 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.1501 | -0.1333 | -1.44 | 23.94 K | 219.05 K | |
| NWC | The North West Company Inc | 13.6153 | -0.197 | -1.43 | 29.26 K | 398.41 K | |
| POW-PB | Power Corporation of Canada Pref B | 11.3369 | -0.164 | -1.43 | 2.85 K | 32.25 K | |
| TRZ | Transat At Inc | 8.30 | -0.12 | -1.43 | 32.69 K | 271.34 K | |
| NFI | Nfi Group Inc. | 7.9799 | -0.1146 | -1.42 | 44 K | 351.09 K | |
| D-UN | Dream Office Real Estate Investment Trust | 34.5445 | -0.4948 | -1.41 | 432.79 K | 14.95 M | |
| T | Telus Corp | 8.1115 | -0.1161 | -1.41 | 2.35 M | 19.06 M | |
| BN-PN | Brookfield Corporation | 9.5145 | -0.1346 | -1.39 | 18.89 K | 179.74 K | |
| RFA | RFA Financial Inc. | 29.9208 | -0.4072 | -1.34 | 91.08 K | 2.73 M | |
| BN-PM | Brookfield Corporation | 9.6904 | -0.13 | -1.32 | 24.41 K | 236.56 K | |
| CPX | Capital Power Corp | 9.4647 | -0.1265 | -1.32 | 135.96 K | 1.29 M | |
| QBR-B | Quebecor Inc | 8.6739 | -0.1154 | -1.31 | 461.2 K | 4 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.0223 | -0.1457 | -1.3 | 173.22 K | 1.91 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.9642 | -0.1838 | -1.3 | 7.92 K | 110.58 K | |
| ATS | Ats Corp | 11.45 | -0.15 | -1.29 | 71.9 K | 823.25 K | |
| EMA | Emera Incorporated | 17.0116 | -0.2226 | -1.29 | 438.7 K | 7.46 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.7768 | -0.0752 | -1.29 | 1.84 M | 10.65 M | |
| TOU | Tourmaline Oil Corp | 24.8664 | -0.3231 | -1.28 | 197.7 K | 4.92 M | |
| BBD-A | Bombardier Inc | 121.00 | -1.50 | -1.22 | 33.27 K | 4.03 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.8489 | -0.1326 | -1.21 | 4.29 K | 46.53 K | |
| PBH | Premium Brands Holdings Corp | 12.6442 | -0.1521 | -1.19 | 16.31 K | 206.2 K | |
| TWC | Twc Enterprises Ltd | 8.528 | -0.1007 | -1.17 | 1.31 K | 11.15 K | |
| QBR-A | Quebecor Inc | 8.6687 | -0.1021 | -1.16 | 318 | 2.76 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.5865 | -0.1348 | -1.15 | 475.24 K | 5.51 M | |
| FSZ | Fiera Capital Corp | 4.7377 | -0.055 | -1.15 | 8.06 K | 38.18 K | |
| ALA | AltaGas Ltd | 19.3434 | -0.2209 | -1.13 | 271.3 K | 5.25 M | |
| CNR | Canadian National Railway Co. | 40.0417 | -0.4549 | -1.12 | 695 K | 27.83 M | |
| RCI-B | Rogers Communications Inc | 25.2251 | -0.2808 | -1.1 | 1.1 M | 27.78 M | |
| EMA-PA | Emera Inc Pref A | 12.7129 | -0.1383 | -1.08 | 3.6 K | 45.82 K | |
| SAP | Saputo Inc | 18.2256 | -0.1951 | -1.06 | 756 K | 13.78 M | |
| POW-PD | Power Corporation of Canada Pref D | 11.2378 | -0.1178 | -1.04 | 5.05 K | 56.77 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 3.7519 | -0.039 | -1.03 | 1.69 K | 6.35 K | |
| WPK | Winpak Ltd | 16.6344 | -0.17 | -1.01 | 3.46 K | 57.59 K | |
| PPL | Pembina Pipeline Corp | 14.1951 | -0.1438 | -1 | 518.82 K | 7.36 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.2055 | -0.0728 | -1 | 40.11 K | 289.01 K | |
| PGIC | Premium Global Income Split Corp | 22.9027 | -0.2279 | -0.99 | 63 | 1.44 K | |
| CIU-PA | CU Inc Pref A | 11.0896 | -0.1097 | -0.98 | 590 | 6.54 K | |
| ENGH | Enghouse Systems Ltd | 9.6494 | -0.0953 | -0.98 | 17.87 K | 172.45 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.4639 | -0.0736 | -0.98 | 7.85 K | 58.59 K | |
| LB | Laurentian Bank | 22.8233 | -0.2218 | -0.96 | 117.19 K | 2.67 M | |
| ET | Evertz Technologies Ltd | 3.5554 | -0.034 | -0.95 | 3 K | 10.67 K | |
| PTM | Platinum Group Metals Ltd | 106.00 | -1.00 | -0.93 | 340 | 36.04 K | |
| CMG | Computer Modelling Group Ltd | 7.7766 | -0.0733 | -0.93 | 70.2 K | 545.92 K | |
| TC | Tucows Inc | 8.56 | -0.08 | -0.93 | 1.3 K | 11.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8113 | 258.32 B | -0.0684 | -1.16 | 1.65 K | 9.59 K |
| HOS | Hornbeck Offshore Services, Inc | 25.96 | 1.76 B | -0.20 | -0.76 | 750.1 K | 19.47 M |
| GAMI | GAMCO Investors Inc | 26.2634 | 536.94 M | -0.3243 | -1.22 | 26.18 K | 687.68 K |
| MRNJ | Metatron Inc | 2027.923 | 1.52 M | -311.9882 | -13.33 | 5 | 10.14 K |
| EARI | Entertainment Arts Research Inc | 4.20 | 1.11 M | -0.40 | -8.7 | 465 | 1.95 K |
| SPRV | Web To Door Inc | 250.00 | 390.37 K | -50.00 | -16.67 | 7 | 1.75 K |
| ERHE | ERHC Energy Inc | 7.50 | 287.94 K | -0.20 | -2.6 | 182 K | 1.36 M |
| BLSP | Blue Sphere Corporation | 51.415 | 216.59 K | -4.407 | -7.89 | 1.77 M | 91.25 M |
| USRM | U.S. Stem Cell Inc | 16.60 | 64.15 K | -0.40 | -2.35 | 3.79 K | 62.93 K |
| AMBS | Amarantus BioScience Holdings Inc | 5.25 | 63.04 K | -0.45 | -7.89 | 24.19 K | 126.99 K |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -22.00 | -30.56 | 322 | 16.1 K |
| SPRN | Supernova Energy Inc | 41.50 | 33.18 K | -4.50 | -9.78 | 806 | 33.45 K |
| AXPWQ | Axion Power International Inc | 94500.00 | 9.6 K | -3850.00 | -3.91 | 1 | 94.5 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 1200.00 | 8.88 K | -200.00 | -14.29 | 13 | 15.6 K |
| CBRI | CMTSU Liquidation Inc | 3.54 | 8.16 K | -0.05 | -1.39 | 157.19 K | 556.45 K |
| CGIP | Celadon Group Inc | 17.3709 | 5.66 K | -0.3028 | -1.71 | 242.4 K | 4.21 M |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | -0.30 | -4.76 | 5.45 K | 32.7 K |
| SNLP | Syntrol Corp | 3.66 | 4.45 K | -8.34 | -69.5 | 164 | 600.24 |
| CBKCQ | Christopher & Banks Corporation | 6.60 | 3.86 K | -0.06 | -0.9 | 109.06 K | 719.83 K |
| CBDX | Curative Biosciences Inc | 1050.00 | 3.16 K | -150.00 | -12.5 | 3.33 K | 3.49 M |
| EVKG | Ever-Glory International Group Inc. | 3.04 | 2.92 K | -0.20 | -6.17 | 15.5 K | 47.12 K |
| RTNB | root9B Holdings Inc | 9.00 | 610 | -0.60 | -6.25 | 673 | 6.06 K |
| TBEV | High Performance Beverages Company | 20.00 | -4.10 | -17.01 | 293 | 5.86 K | |
| ONCI | On4 Communications Inc | 121.50 | -20.25 | -14.29 | 91.31 K | 11.09 M | |
| NKRSF | Niko Resources Ltd | 6.44 | -0.8549 | -11.72 | 15.85 K | 102.07 K | |
| VRCI | Verde Science Inc | 81.20 | -2.80 | -3.33 | 27.17 K | 2.21 M | |
| ESINQ | ITT Educational Services Inc | 28.36 | -0.63 | -2.17 | 518.36 K | 14.7 M | |
| SRSCQ | Sears Canada Inc | 7.5152 | -0.1133 | -1.49 | 9.01 K | 67.7 K | |
| LIQDQ | Liquid Holdings Group Inc | 7.80 | -0.10 | -1.27 | 3.1 K | 24.18 K | |
| HMNY | Helios and Matheson Analytics Inc | 1521.4779 | -12.083 | -0.79 | 19 | 28.91 K | |
| PZOO | Pazoo Inc | 967.50 | -7.50 | -0.77 | 49 | 47.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LMG | Lincoln Gold Mining Inc | 10.00 | -10.00 | -50 | 200 | 2 K | |
| CDA | Canuc Resources Corporation | 4.00 | -2.00 | -33.33 | 1.2 K | 4.8 K | |
| AGX | Silver X Mining Corp | 3.60 | -1.20 | -25 | 2 K | 7.18 K | |
| LQWD | LQwD FinTech Corp | 17.50 | -3.50 | -16.67 | 71 | 1.24 K | |
| ZKL-H | China Keli Electric Company Ltd | 6.00 | -1.00 | -14.29 | 125 | 750 | |
| KTN | Kootenay Silver Inc | 6.40 | -0.70 | -9.86 | 19 K | 121.6 K | |
| BKM | Pacific Booker Minerals Inc | 4.50 | -0.49 | -9.82 | 1.8 K | 8.1 K | |
| VVTM | VVT Med Inc. | 490.6542 | -46.729 | -8.7 | 3 | 1.47 K | |
| NEXM | NexMetals Mining Corp. | 33.00 | -3.00 | -8.33 | 29 | 957 | |
| CAMB | Cambria Gold Mines Inc. | 35.00 | -2.50 | -6.67 | 49.5 K | 1.73 M | |
| BBB | Brixton Metals Corporation | 14.00 | -1.00 | -6.67 | 880 | 12.32 K | |
| GIP | Green Impact Partners Inc | 80.00 | -5.00 | -5.88 | 50 | 4 K | |
| MXL-H | MX Gold Corp | 3.60 | -0.20 | -5.26 | 3.73 K | 13.41 K | |
| EGT | Eguana Technologies Inc | 3.90 | -0.20 | -4.88 | 640 | 2.5 K | |
| WEC | Winchester Equity Corporation | 4.00 | -0.20 | -4.76 | 300 | 1.2 K | |
| MBO | Mobio Technologies Inc | 8.40 | -0.40 | -4.55 | 443 | 3.72 K | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -3.00 | -4.55 | 569 | 35.85 K | |
| TIE | Coloured Ties Capital Inc. | 7.2471 | -0.3235 | -4.27 | 15.41 K | 111.68 K | |
| EPO-H | Encanto Potash Corp | 8.25 | -0.25 | -2.94 | 7.84 K | 64.66 K | |
| NEXG | NeXGold Mining Corp | 5.52 | -0.12 | -2.13 | 125 | 690 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.83 | -0.05 | -1.29 | 212.9 K | 815.41 K | |
| CKG | Chesapeake Gold Corp | 4.53 | -0.04 | -0.88 | 14.48 K | 65.61 K | |
| IFOS | Itafos Inc | 181.2733 | -0.9296 | -0.51 | 138 | 25.02 K |