Loser Valuations for 15 August 2013 from 00:00:00 until 23:59:59
Loser Valuations for 15 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 | 25.87 | 59.93 B | -0.4778 | -1.81 | 2.14 M | 55.4 M |
| CBOE | CBOE Global Markets Inc | 39.9282 | 38.06 B | -0.9501 | -2.32 | 604.7 K | 24.14 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.4491 | 3.74 B | -0.2519 | -2.15 | 3.1 K | 35.49 K |
| SEB | Seaboard Corporation | 2740.3423 | 3.61 B | -29.3706 | -1.06 | 600 | 1.64 M |
| NHC | National Healthcare Corp | 32.9376 | 3.27 B | -0.1964 | -0.59 | 25 K | 823.44 K |
| PRK | Park National Corp | 48.0465 | 3.25 B | -0.4239 | -0.87 | 56.1 K | 2.7 M |
| UUUU | Energy Fuels Inc | 9.25 | 1.78 B | -0.35 | -3.65 | 12.49 K | 115.53 K |
| CET | Central Securities Corp | 10.5793 | 1.67 B | -0.1503 | -1.4 | 17.6 K | 186.2 K |
| TMP | Tompkinstrustco | 30.5628 | 1.45 B | -0.4867 | -1.57 | 23.4 K | 715.17 K |
| USAS | Americas Silver Corp | 12.30 | 1.02 B | -0.30 | -2.38 | 630 | 7.75 K |
| REPX | Riley Exploration Permian Inc | 46.4894 | 912.51 M | -1.0779 | -2.27 | 211 | 9.81 K |
| BHB | Bar Harbor Bankshares | 10.5204 | 692.94 M | -0.2699 | -2.5 | 12.6 K | 132.56 K |
| OBE | Obsidian Energy Ltd | 71.5734 | 605.97 M | -1.0199 | -1.4 | 253.11 K | 18.12 M |
| CIX | Compx International Inc | 8.8648 | 543.45 M | -0.4383 | -4.71 | 1.49 K | 13.17 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.8104 | 375.49 M | -0.0568 | -1.17 | 116.2 K | 558.97 K |
| GTE | Gran Tierra Energy Inc | 66.70 | 334.69 M | -0.50 | -0.74 | 76.32 K | 5.09 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.6717 | 272.35 M | -0.0453 | -0.67 | 109.8 K | 732.55 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1665 | 263.02 M | -0.0429 | -1.34 | 93.94 K | 297.45 K |
| BKTI | Bk Technologies Inc | 10.5244 | 257.34 M | -0.9568 | -8.33 | 25.13 K | 264.46 K |
| GENC | Gencor Industries IN | 5.24 | 252.85 M | -0.0667 | -1.26 | 10.96 K | 57.4 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.3008 | 240 M | -0.0245 | -0.57 | 211.8 K | 910.91 K |
| NEN | New England Realty Associates | 31.6529 | 159.52 M | -0.4133 | -1.29 | 4.6 K | 145.6 K |
| ECF | Ellsworth Convertible Growth and Income | 3.1706 | 155.15 M | -0.0409 | -1.27 | 18.6 K | 58.97 K |
| EPM | Evolution Petroleum Corp | 5.6035 | 143.41 M | -0.0537 | -0.95 | 49.5 K | 277.37 K |
| ARMP | Armata Pharmaceuticals Inc | 3780.00 | 139.43 M | -490.00 | -11.48 | 5 | 18.9 K |
| SIF | Sifco Industries | 19.0566 | 124.73 M | -0.1576 | -0.82 | 10.8 K | 205.81 K |
| BDL | Flanigan's Enterprises | 8.8781 | 121.04 M | -0.1548 | -1.71 | 5.4 K | 47.94 K |
| BCV | Bancroft Convertible Fund | 6.8142 | 118.18 M | -0.0618 | -0.9 | 6.1 K | 41.57 K |
| GLU | Gabelli Global Utility | 8.1806 | 114.2 M | -0.1552 | -1.86 | 8.3 K | 67.9 K |
| STXS | Stereotaxis Inc | 3.857 | 103.21 M | -0.0657 | -1.67 | 1.71 M | 6.58 M |
| MHH | Mastech Holdings Inc | 4.2415 | 75.9 M | -0.1046 | -2.41 | 21.5 K | 91.19 K |
| CEV | Eaton Vance California Muni Income Trust | 6.1398 | 75.26 M | -0.109 | -1.74 | 27.52 K | 168.97 K |
| IOR | Income Opportunity Realty Trust | 4.60 | 74.21 M | -0.15 | -3.16 | 1.47 K | 6.75 K |
| CVU | CPI Aerostructures | 11.01 | 60.29 M | -0.11 | -0.99 | 20.63 K | 227.17 K |
| WWR | Westwater Resources | 2190.00 | 52.44 M | -90.00 | -3.95 | 549 | 1.2 M |
| FSP | Franklin Street Properties | 6.3156 | 42.86 M | -0.1768 | -2.72 | 639.5 K | 4.04 M |
| GRF | Eagle Capital Growth Fund | 3.5967 | 39.88 M | -0.0402 | -1.11 | 500 | 1.8 K |
| NNVC | Nanoviricides Inc | 75.60 | 36.27 M | -11.90 | -13.6 | 11.03 K | 833.87 K |
| TOON | Kartoon Studios Inc | 135.00 | 30.62 M | -15.00 | -10 | 3 | 405 |
| CPHI | China Pharma Holdings | 20.00 | 23.7 M | -1.22 | -5.75 | 885 | 17.7 K |
| REED | Reed's, Inc. | 1570.4603 | 14.94 M | -227.6448 | -12.66 | 605 | 950.13 K |
| PLAG | Planet Green Holdings Corp | 197.50 | 5.01 M | -25.00 | -11.24 | 1.92 K | 378.81 K |
| DSS | Document Security Systems | 3136.7124 | 4.25 M | -62.3167 | -1.95 | 113 | 354.45 K |
| PW | Power REIT | 8.35 | 2.59 M | -0.1174 | -1.39 | 7.52 K | 62.83 K |
| TPHS | Trinity Pl Hlds Inc | 4.5012 | 1.97 M | -0.229 | -4.84 | 100 | 450.12 |
| ENSV | Enservco Corpporation | 19.50 | 29.09 K | -0.75 | -3.7 | 3.73 K | 72.64 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 6.72 | -2.24 | -25 | 26 | 174.72 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6337.6802 | 5.68 T | -62.3896 | -0.97 | 10.93 M | 69.27 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 26.0875 | 3.96 T | -0.4595 | -1.73 | 33.34 M | 869.78 M |
| GOOGL | Alphabet Inc Class A | 21.3367 | 3.53 T | -0.2519 | -1.17 | 74.69 M | 1.59 B |
| GOOG | Alphabet Inc Class C | 21.2368 | 3.5 T | -0.2508 | -1.17 | 75.05 M | 1.59 B |
| AMZN | Amazon.com Inc | 14.3235 | 2.93 T | -0.2435 | -1.67 | 45.23 M | 647.85 M |
| WMT | Walmart Inc. | 19.3837 | 999.14 B | -0.5185 | -2.61 | 39.66 M | 768.84 M |
| AMD | Advanced Micro Devices | 3.69 | 844.99 B | -0.13 | -3.4 | 28.25 M | 104.23 M |
| MU | Micron Technology | 13.7808 | 820.41 B | -0.673 | -4.66 | 53.53 M | 737.67 M |
| ASML | ASML Holding N.V. ADR | 80.8202 | 581.15 B | -1.713 | -2.08 | 832.91 K | 67.32 M |
| COST | Costco Wholesale | 88.7364 | 472.44 B | -1.5797 | -1.75 | 1.66 M | 147 M |
| CSCO | Cisco Systems Inc | 16.6102 | 386.96 B | -1.2892 | -7.2 | 130.11 M | 2.16 B |
| INTC | Intel Corp | 16.2319 | 308.96 B | -0.3979 | -2.39 | 40.45 M | 656.6 M |
| AMAT | Applied Materials | 12.9305 | 295.63 B | -0.3417 | -2.57 | 11.23 M | 145.15 M |
| AZN | Astrazeneca Plc ADR | 30.6696 | 289.65 B | -0.3209 | -1.04 | 4.09 M | 125.47 M |
| LRCX | Lam Research Corp | 4.0072 | 278.3 B | -0.0875 | -2.14 | 17.44 M | 69.9 M |
| TXN | Texas Instruments | 27.3082 | 274.75 B | -0.3674 | -1.33 | 8.55 M | 233.52 M |
| PANW | Palo Alto Networks Inc | 8.1283 | 267.11 B | -0.1767 | -2.13 | 2.31 M | 18.77 M |
| NFLX | Netflix Inc | 3.6201 | 259.77 B | -0.12 | -3.21 | 166.38 M | 602.31 M |
| AMGN | Amgen Inc | 74.7273 | 251.65 B | -0.6218 | -0.83 | 3.27 M | 244.19 M |
| LIN | Linde Plc | 93.5819 | 239.54 B | -0.7836 | -0.83 | 883.6 K | 82.69 M |
| GILD | Gilead Sciences Inc | 39.3012 | 211.94 B | -0.8843 | -2.2 | 7.35 M | 288.68 M |
| KLAC | K L A-Tencor Corp | 35.8209 | 199.34 B | -1.067 | -2.89 | 1.38 M | 49.49 M |
| PEP | Pepsico Inc | 55.266 | 195.7 B | -1.2568 | -2.22 | 5.35 M | 295.68 M |
| VZ | Verizon Communications Inc | 25.1617 | 191.94 B | -0.1814 | -0.72 | 6.61 M | 166.33 M |
| ADI | Analog Devices | 36.4758 | 190.58 B | -0.8007 | -2.15 | 1.39 M | 50.53 M |
| TMUS | T-Mobile US | 23.2102 | 179.1 B | -0.25 | -1.07 | 2.18 M | 50.49 M |
| ISRG | Intuitive Surg Inc | 42.6366 | 158.99 B | -0.2456 | -0.57 | 2.28 M | 97.19 M |
| MRVL | Marvell Technology Inc | 11.4289 | 138.91 B | -0.1271 | -1.1 | 4.43 M | 50.59 M |
| VRTX | Vertex Pharmaceutic | 76.96 | 138.91 B | -1.29 | -1.65 | 1.44 M | 110.82 M |
| IBKR | Interactive Brokers | 4.2761 | 132.2 B | -0.0449 | -1.04 | 817.2 K | 3.49 M |
| SBUX | Starbucks Corporation | 28.2883 | 125.35 B | -0.4439 | -1.54 | 7.2 M | 203.64 M |
| ADP | Automatic Data Processing, Inc. | 47.159 | 120.58 B | -0.7047 | -1.47 | 1.77 M | 83.44 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.282 | 115.57 B | -0.2192 | -0.67 | 2.36 M | 76.2 M |
| STX | Seagate Technology | 22.6965 | 115.15 B | -0.8902 | -3.77 | 3.87 M | 87.86 M |
| WDC | Western Digital Cp | 40.5765 | 108.25 B | -1.5181 | -3.61 | 2.96 M | 120.03 M |
| EQIX | Equinix Inc | 122.6139 | 103.94 B | -4.4052 | -3.47 | 3.33 M | 408.27 M |
| REGN | Regeneron Pharmaceuticals | 232.251 | 94.76 B | -7.40 | -3.09 | 664.8 K | 154.4 M |
| CSX | CSX Corp | 6.8203 | 94.62 B | -0.0379 | -0.55 | 16.31 M | 111.23 M |
| ADBE | Adobe Systems Inc | 45.87 | 92.12 B | -0.97 | -2.07 | 2.62 M | 120.03 M |
| INTU | Intuit Inc | 57.5881 | 90.98 B | -0.848 | -1.45 | 1.64 M | 94.32 M |
| FTNT | Fortinet Inc | 4.042 | 90.79 B | -0.17 | -4.04 | 11.65 M | 47.11 M |
| CTAS | Cintas Corp | 10.5241 | 89.45 B | -0.0709 | -0.67 | 2.39 M | 25.11 M |
| MNST | Monster Beverage Cp | 9.7633 | 88.82 B | -0.3317 | -3.29 | 8.63 M | 84.24 M |
| SNPS | Synopsys Inc | 36.92 | 88.14 B | -0.79 | -2.09 | 432.56 K | 15.97 M |
| CMCSA | Comcast Corporation | 14.9662 | 87.89 B | -0.2958 | -1.94 | 25.82 M | 386.44 M |
| MDLZ | Mondelez Intl Inc | 23.6224 | 84.23 B | -0.3259 | -1.36 | 13.45 M | 317.83 M |
| ROST | Ross Stores Inc | 28.6275 | 76.65 B | -0.772 | -2.63 | 4.36 M | 124.95 M |
| MELI | MercadoLibre Inc | 120.6941 | 75.55 B | -3.4442 | -2.77 | 285.31 K | 34.43 M |
| HON | Honeywell International Inc. Common Stock | 56.6553 | 72.33 B | -0.9257 | -1.61 | 2.55 M | 144.72 M |
| ORLY | O'Reilly Automotive | 8.212 | 71.92 B | -0.214 | -2.54 | 6.51 M | 53.47 M |
| AEP | American Electric Power Company | 27.9658 | 69.61 B | -0.3769 | -1.33 | 2.39 M | 66.8 M |
| KMB | Kimberly-Clark Corp | 62.0686 | 67.97 B | -0.6349 | -1.01 | 1.59 M | 98.6 M |
| MPWR | Monolithic Power Sys | 25.7115 | 66.21 B | -0.2058 | -0.79 | 491.4 K | 12.63 M |
| NXPI | Nxp Semiconductors | 30.8538 | 65.93 B | -0.9814 | -3.08 | 1.57 M | 48.41 M |
| FAST | Fastenal Company | 8.1606 | 62.92 B | -0.2221 | -2.65 | 5.22 M | 42.62 M |
| NDAQ | Nasdaq Inc | 8.4741 | 61.5 B | -0.2231 | -2.57 | 4.73 M | 40.11 M |
| GRMN | Garmin Ltd | 26.0777 | 55.62 B | -0.402 | -1.52 | 758 K | 19.77 M |
| PCAR | Paccar Inc | 23.03 | 55.58 B | -0.3948 | -1.69 | 1.44 M | 33.17 M |
| IDXX | Idexx Laboratories | 47.83 | 54.89 B | -0.435 | -0.9 | 402.21 K | 19.24 M |
| ADSK | Autodesk Inc | 36.04 | 54.36 B | -0.70 | -1.91 | 2.47 M | 89.04 M |
| EBAY | Ebay Inc | 19.8527 | 54.23 B | -0.3919 | -1.94 | 36.27 M | 720.04 M |
| CCEP | Coca-Cola Europacific Partners Plc | 17.0845 | 51.59 B | -0.1573 | -0.91 | 3.17 M | 54.23 M |
| XEL | XCEL Energy Inc | 18.7456 | 51.43 B | -0.3312 | -1.74 | 2.93 M | 54.93 M |
| MSTR | Strategy | 9.752 | 51.25 B | -0.297 | -2.96 | 382.98 K | 3.73 M |
| KDP | Keurig Dr Pepper Inc | 5.3443 | 51.16 B | -0.0685 | -1.27 | 1.12 M | 6.01 M |
| FANG | Diamondback Energy | 30.5863 | 49.71 B | -0.5073 | -1.63 | 2.67 M | 81.68 M |
| FITB | Fifth Third Bancorp | 12.5045 | 48.97 B | -0.0657 | -0.52 | 6.1 M | 76.34 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.7272 | 46.99 B | -0.185 | -0.74 | 811.7 K | 20.07 M |
| ROP | Roper Industries | 116.1026 | 46.99 B | -1.4948 | -1.27 | 423.31 K | 49.15 M |
| COHR | Coherent Inc | 19.29 | 42.28 B | -0.56 | -2.82 | 132.9 K | 2.56 M |
| PAYX | Paychex Inc | 26.8218 | 41.36 B | -0.3257 | -1.2 | 1.92 M | 51.59 M |
| TER | Teradyne Inc | 14.685 | 38.31 B | -0.4785 | -3.16 | 1.89 M | 27.72 M |
| BIIB | Biogen Inc | 206.53 | 37.44 B | -4.99 | -2.36 | 814.9 K | 168.3 M |
| NBIS | Nebius Group N.V. | 33.00 | 36.43 B | -0.70 | -2.08 | 1.87 M | 61.55 M |
| VOD | Vodafone Grp Plc ADR | 15.1679 | 35.91 B | -0.1263 | -0.83 | 2.9 M | 44.05 M |
| ACGL | Arch Capital Grp Ltd | 17.0432 | 35.53 B | -0.1332 | -0.78 | 758.4 K | 12.93 M |
| ESLT | Elbit Systems Ltd | 37.5466 | 34.69 B | -1.004 | -2.6 | 6.3 K | 236.54 K |
| ODFL | Old Dominion Freight Line Inc | 14.2902 | 34.62 B | -0.2041 | -1.41 | 1.04 M | 14.9 M |
| NTAP | Netapp Inc | 30.9747 | 34.57 B | -0.2211 | -0.71 | 14 M | 433.55 M |
| ERIC | Ericsson ADR | 8.3364 | 34.48 B | -0.1654 | -1.95 | 3.16 M | 26.36 M |
| FISV | Fiserv Inc | 23.7507 | 33.69 B | -0.4236 | -1.75 | 3.14 M | 74.53 M |
| STLD | Steel Dynamics Inc | 12.2646 | 33.58 B | -0.2055 | -1.65 | 1.83 M | 22.41 M |
| MCHP | Microchip Technology | 14.916 | 32.76 B | -0.3558 | -2.33 | 4.07 M | 60.68 M |
| ILMN | Illumina Inc | 75.9436 | 32.49 B | -1.7315 | -2.23 | 760.93 K | 57.79 M |
| NTRS | Northern Trust Corp | 40.794 | 32.22 B | -0.519 | -1.26 | 807.2 K | 32.93 M |
| HBAN | Huntington Bcshs | 5.226 | 31.92 B | -0.0863 | -1.62 | 7.85 M | 41 M |
| RYAAY | Ryanair Hlds Plc ADR | 18.7113 | 31.7 B | -0.1022 | -0.54 | 928.36 K | 17.37 M |
| WTW | Weight Watchers International, Inc | 89.2298 | 30.7 B | -1.6064 | -1.77 | 99.51 K | 8.88 M |
| EXPE | Expedia Group Inc | 44.3198 | 30.11 B | -0.9464 | -2.09 | 4.1 M | 181.92 M |
| CPRT | Copart Inc | 4.07 | 29.92 B | -0.07 | -1.69 | 3.71 M | 15.1 M |
| DXCM | Dexcom | 6.6425 | 29.81 B | -0.1475 | -2.17 | 1.67 M | 11.09 M |
| CINF | Cincinnati Financial | 33.0226 | 29.15 B | -0.7953 | -2.35 | 479.5 K | 15.83 M |
| CTSH | Cognizant Tech Sol | 31.2516 | 29.06 B | -0.6704 | -2.1 | 3.79 M | 118.35 M |
| KHC | Kraft Heinz Company | 31.1463 | 28.7 B | -0.9722 | -3.03 | 3.71 M | 115.46 M |
| ULTA | Ulta Beauty Inc | 99.21 | 28.41 B | -4.29 | -4.14 | 1.53 M | 151.38 M |
| FLEX | Flextronics Intl Ltd | 6.5027 | 28.11 B | -0.1455 | -2.19 | 3.47 M | 22.54 M |
| VRSN | Verisign Inc | 48.0999 | 27.91 B | -0.5432 | -1.12 | 1.85 M | 88.86 M |
| BIDU | Baidu Inc ADR | 134.92 | 27.14 B | -3.59 | -2.59 | 2.85 M | 384.06 M |
| ON | On Semiconductor | 7.25 | 27.1 B | -0.17 | -2.29 | 4.86 M | 35.27 M |
| VRSK | Verisk Analytics Inc | 58.7827 | 26.55 B | -0.6196 | -1.04 | 417.1 K | 24.52 M |
| FWONA | Liberty Media F1 Series A | 25.0433 | 26.44 B | -0.431 | -1.69 | 2.1 M | 52.55 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 41.9231 | 1.28 T | -0.6361 | -1.49 | 4.51 M | 189.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 172799.9063 | 1.25 T | -1955.0938 | -1.12 | 567 | 97.98 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 114.80 | 1.25 T | -1.77 | -1.52 | 3.63 M | 416.26 M |
| WMT | Walmart Stores | 19.4301 | 999.14 B | -0.5197 | -2.61 | 39.66 M | 770.69 M |
| JPM | JP Morgan Chase & Company | 38.0992 | 908.4 B | -0.6149 | -1.59 | 16.93 M | 645.14 M |
| V | Visa Inc | 39.792 | 790.59 B | -1.0112 | -2.48 | 17.29 M | 687.97 M |
| JNJ | Johnson & Johnson | 62.9003 | 675.92 B | -0.8078 | -1.27 | 12.01 M | 755.48 M |
| XOM | Exxon Mobil Corporation | 57.46 | 670.91 B | -0.5149 | -0.89 | 11.27 M | 647.79 M |
| MA | Mastercard Inc | 57.3763 | 573.97 B | -1.0423 | -1.78 | 5.33 M | 305.75 M |
| ABBV | Abbvie Inc | 26.0708 | 519.48 B | -0.8266 | -3.07 | 4.36 M | 113.75 M |
| KO | Coca-Cola Company | 26.2643 | 416.9 B | -0.2956 | -1.11 | 14.23 M | 373.68 M |
| CVX | Chevron Corp | 71.1122 | 412.09 B | -0.4731 | -0.66 | 4.25 M | 302.07 M |
| PG | Procter & Gamble Company | 59.524 | 390.92 B | -0.5695 | -0.95 | 7.42 M | 441.39 M |
| ORCL | Oracle Corporation | 27.8148 | 367.83 B | -0.7138 | -2.5 | 19.57 M | 544.47 M |
| MRK | Merck & Company | 30.7645 | 364.98 B | -0.3848 | -1.24 | 11.89 M | 365.66 M |
| UNH | Unitedhealth Group Inc | 58.4438 | 363 B | -0.8922 | -1.5 | 3.4 M | 198.9 M |
| HD | Home Depot | 55.8568 | 350.19 B | -1.7098 | -2.97 | 13.7 M | 765.35 M |
| BAC | Bank of America Corporation | 11.2008 | 349.7 B | -0.219 | -1.92 | 99.24 M | 1.11 B |
| HSBC | HSBC Holdings Plc ADR | 28.1876 | 307.37 B | -0.1473 | -0.52 | 970.2 K | 27.35 M |
| PM | Philip Morris International Inc | 46.7618 | 302.76 B | -0.5581 | -1.18 | 3.63 M | 169.76 M |
| MS | Morgan Stanley | 19.1007 | 293.53 B | -0.3116 | -1.61 | 11.32 M | 216.16 M |
| RTX | Raytheon Technologies | 48.8111 | 270.25 B | -0.9811 | -1.97 | 4.37 M | 213.08 M |
| SAP | SAP Ag ADR | 60.8025 | 269.78 B | -0.345 | -0.56 | 1.5 M | 91.5 M |
| TMO | Thermo Fisher Scientific Inc | 87.5206 | 266.1 B | -0.7286 | -0.83 | 1.34 M | 116.89 M |
| GS | Goldman Sachs Group | 126.1111 | 262.53 B | -2.0319 | -1.59 | 2.21 M | 278.31 M |
| BML-PG | Bank of America Corporation | 10.5285 | 261.37 B | -0.1188 | -1.12 | 6.73 K | 70.88 K |
| TM | Toyota Motor Corp Ltd | 93.4204 | 252.97 B | -1.3341 | -1.41 | 335.42 K | 31.33 M |
| BAC-PL | Bank of America Corporation | 502.8679 | 244.84 B | -17.8153 | -3.42 | 11.09 K | 5.58 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8835 | 243.69 B | -0.0381 | -0.97 | 1.42 M | 5.5 M |
| IBM | International Business Machines | 108.619 | 231.11 B | -1.0173 | -0.93 | 3.86 M | 419.51 M |
| BML-PJ | Bank of America Corporation | 11.442 | 227.78 B | -0.1064 | -0.92 | 12.16 K | 139.18 K |
| BAC-PE | Bank of America Corporation | 11.6651 | 226.98 B | -0.0682 | -0.58 | 29.74 K | 346.91 K |
| AXP | American Express Company | 62.7504 | 216.9 B | -0.838 | -1.32 | 3.83 M | 240.61 M |
| DIS | Walt Disney Company | 55.4045 | 205.84 B | -1.4033 | -2.47 | 9.01 M | 499.42 M |
| C | Citigroup Inc | 37.4689 | 202.38 B | -0.5378 | -1.42 | 26.23 M | 982.86 M |
| MCD | McDonald's Corporation | 68.3594 | 199.68 B | -0.516 | -0.75 | 4.21 M | 287.62 M |
| APH | Amphenol Corp | 8.3255 | 197.42 B | -0.1896 | -2.23 | 3.31 M | 27.58 M |
| ABT | Abbott Laboratories | 27.3623 | 191.31 B | -0.453 | -1.63 | 6.52 M | 178.44 M |
| BLK | Blackrock Inc | 197.0232 | 188.73 B | -5.2741 | -2.61 | 593.05 K | 116.84 M |
| WFC-PL | Wells Fargo & Company | 639.1319 | 188.14 B | -9.6266 | -1.48 | 8.68 K | 5.55 M |
| WELL | Welltower Inc | 36.5322 | 181.69 B | -0.799 | -2.14 | 2.2 M | 80.38 M |
| SAN | Banco Santander ADR | 4.1505 | 181.09 B | -0.0437 | -1.04 | 8.5 M | 35.27 M |
| NEE | Nextera Energy | 16.0357 | 180.93 B | -0.2743 | -1.68 | 5.86 M | 94.03 M |
| UNP | Union Pacific Corp | 59.2193 | 178.59 B | -0.6837 | -1.14 | 2.81 M | 166.56 M |
| CRM | Salesforce.com Inc | 42.9691 | 175.69 B | -1.0447 | -2.37 | 5.91 M | 253.98 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 76.6733 | 169.44 B | -0.6801 | -0.88 | 1.33 M | 101.86 M |
| PFE | Pfizer Inc | 15.9339 | 167.35 B | -0.1272 | -0.79 | 28.71 M | 457.48 M |
| SCHW | The Charles Schwab Corp | 18.3829 | 160.88 B | -0.5154 | -2.73 | 10.92 M | 200.68 M |
| SONY | Sony Group Corp ADR | 3.5287 | 155.98 B | -0.0391 | -1.1 | 8.96 M | 31.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.6526 | 152.54 B | -0.0307 | -0.54 | 654.6 K | 3.7 M |
| BX | Blackstone Inc | 11.1255 | 152.38 B | -0.4262 | -3.69 | 8.06 M | 89.66 M |
| TJX | TJX Companies | 21.452 | 150.61 B | -0.507 | -2.31 | 6.29 M | 134.98 M |
| T | American Telephone and Telegraph Inc. | 12.4705 | 147.8 B | -0.1524 | -1.21 | 17.8 M | 221.92 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.0859 | 145.69 B | -0.0355 | -0.69 | 1.61 M | 8.18 M |
| UL | Unilever Plc ADR | 30.406 | 143.13 B | -0.2121 | -0.69 | 748.94 K | 22.77 M |
| CB | Chubb Ltd | 66.7801 | 141.03 B | -0.6705 | -0.99 | 1.39 M | 92.51 M |
| LMT | Lockheed Martin Corp | 85.7767 | 139.32 B | -1.0465 | -1.21 | 1.19 M | 102.22 M |
| ETN | Eaton Corp | 47.1189 | 137.61 B | -1.1195 | -2.32 | 3.04 M | 143.04 M |
| RIO | Rio Tinto Plc ADR | 20.333 | 137.5 B | -0.329 | -1.59 | 3.89 M | 79.08 M |
| BA | Boeing Company | 87.4816 | 137.39 B | -1.2177 | -1.37 | 4.36 M | 381.37 M |
| SPGI | S&P Global Inc | 52.7738 | 137.23 B | -1.0765 | -2 | 1.22 M | 64.47 M |
| PGR | Progressive Corp | 17.0692 | 134.27 B | -0.2626 | -1.52 | 2.43 M | 41.55 M |
| HDB | Hdfc Bank Ltd ADR | 6.2572 | 133.64 B | -0.1805 | -2.8 | 2.52 M | 15.77 M |
| BTI | British American Tobacco Industries ADR | 24.154 | 130.68 B | -0.1788 | -0.73 | 236.2 K | 5.71 M |
| LOW | Lowe's Companies | 35.0531 | 130.09 B | -0.9193 | -2.56 | 8.91 M | 312.39 M |
| MDT | Medtronic Inc | 39.6428 | 129.95 B | -0.6349 | -1.58 | 4.48 M | 177.58 M |
| BMY | Bristol-Myers Squibb Company | 27.6581 | 128.37 B | -0.6259 | -2.21 | 7.26 M | 200.83 M |
| MO | Altria Group | 17.2829 | 126.99 B | -0.245 | -1.4 | 15.14 M | 261.74 M |
| PLD | Prologis Inc | 24.7208 | 126.49 B | -0.5538 | -2.19 | 2.23 M | 55.07 M |
| IBN | Icici Bank Ltd ADR | 5.0534 | 125.23 B | -0.2361 | -4.46 | 12.81 M | 64.74 M |
| MCK | Mckesson Corp | 111.4514 | 124.99 B | -1.0762 | -0.96 | 925.5 K | 103.15 M |
| SYK | Stryker Corp | 59.1655 | 123.45 B | -1.3051 | -2.16 | 969.8 K | 57.38 M |
| PH | Parker-Hannifin Corp | 83.922 | 121.72 B | -1.9491 | -2.27 | 1.12 M | 94.3 M |
| COF | Capital One Financial Corp | 53.3246 | 117.8 B | -1.0743 | -1.97 | 2.64 M | 140.77 M |
| CVS | CVS Corp | 41.4285 | 113.89 B | -0.6852 | -1.63 | 4.34 M | 179.76 M |
| SO | Southern Company | 25.136 | 109.03 B | -0.416 | -1.63 | 4.61 M | 115.85 M |
| MPC | Marathon Petroleum Corp | 24.3133 | 106.07 B | -1.039 | -4.1 | 8.02 M | 194.95 M |
| HCA | Hca Holdings Inc | 35.6512 | 105.37 B | -0.659 | -1.81 | 2.3 M | 82.16 M |
| GSK | Glaxosmithkline Plc ADR | 27.717 | 102.69 B | -0.2097 | -0.75 | 2.92 M | 80.89 M |
| DUK | Duke Energy Corp | 40.5156 | 100.53 B | -0.6623 | -1.61 | 2.92 M | 118.42 M |
| GD | General Dynamics Corp | 63.4967 | 99.29 B | -1.1213 | -1.74 | 1.17 M | 74.4 M |
| ICE | Intercontinental Exchange | 30.7801 | 98.56 B | -0.2987 | -0.96 | 2.23 M | 68.7 M |
| MMM | 3M Company | 65.2803 | 97.85 B | -0.9975 | -1.51 | 2.39 M | 155.75 M |
| VLO | Valero Energy Corp | 22.6986 | 97.81 B | -0.5118 | -2.21 | 5.46 M | 123.94 M |
| PSX | Phillips 66 | 36.7664 | 97.79 B | -1.055 | -2.79 | 3.5 M | 128.51 M |
| GLW | Corning Inc | 10.7734 | 96.59 B | -0.1517 | -1.39 | 8.89 M | 95.74 M |
| EQNR | Equinor ASA ADR | 11.341 | 96.28 B | -0.0992 | -0.87 | 1.32 M | 14.94 M |
| USB | U.S. Bancorp | 23.9186 | 94.65 B | -0.1301 | -0.54 | 5.78 M | 138.29 M |
| BN | Brookfield Corporation | 7.0129 | 94.63 B | -0.2342 | -3.23 | 4.11 M | 28.8 M |
| UPS | United Parcel Service | 55.29 | 94.56 B | -0.5596 | -1 | 4.78 M | 264.05 M |
| WM | Waste Management | 31.95 | 94.39 B | -0.9696 | -2.95 | 2.94 M | 93.89 M |
| EMR | Emerson Electric Company | 43.6109 | 93.84 B | -0.8524 | -1.92 | 3.31 M | 144.3 M |
| KKR | KKR & Co. LP | 13.6056 | 93.14 B | -0.5306 | -3.75 | 2.59 M | 35.23 M |
| ELV | Elevance Health Inc | 70.9403 | 92.83 B | -1.0049 | -1.4 | 1.58 M | 112.23 M |
| TT | Trane Technologies Plc | 30.3207 | 92.12 B | -0.8708 | -2.79 | 2.1 M | 63.68 M |
| PNC | PNC Bank | 50.7615 | 91.77 B | -0.6504 | -1.27 | 1.76 M | 89.24 M |
| RCL | Royal Caribbean Cruises Ltd | 32.9356 | 90.9 B | -0.3722 | -1.12 | 1.19 M | 39.26 M |
| SPG | Simon Property Group | 77.9193 | 89.01 B | -1.5513 | -1.95 | 1.45 M | 113.09 M |
| MCO | Moody's Corp | 56.2675 | 88.06 B | -1.0056 | -1.76 | 1.83 M | 102.73 M |
| PWR | Quanta Services | 26.317 | 87.87 B | -0.4036 | -1.51 | 1.2 M | 31.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 111.0234 | 7.15 M | -0.8046 | -0.72 | 596 | 66.17 K |
| LGO | Largo Resources Ltd | 20.00 | -2.00 | -9.09 | 842 | 16.84 K | |
| SIA | Sienna Senior Living Inc | 5.0408 | -0.3843 | -7.08 | 645.6 K | 3.25 M | |
| ELE | Elemental Royalty Corporation | 4485.4414 | -312.938 | -6.52 | 1 | 4.49 K | |
| MTY | Mty Food Group Inc | 24.7798 | -1.6736 | -6.33 | 26 K | 644.27 K | |
| BU | Burcon Nutrascience Corp | 58.0645 | -3.1431 | -5.14 | 629 | 36.52 K | |
| IMP | Intermap Tech Corp | 3.70 | -0.20 | -5.13 | 11.62 K | 42.99 K | |
| TVA-B | TVA Group Inc | 8.12 | -0.43 | -5.03 | 135 | 1.1 K | |
| EFR | Energy Fuels Inc | 9.50 | -0.50 | -5 | 15.7 K | 149.15 K | |
| EFN | Element Fleet Management Corp | 7.9882 | -0.3537 | -4.24 | 2.06 M | 16.49 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.8897 | -0.5246 | -4.23 | 15.07 K | 179.18 K | |
| KEI | Kolibri Global Energy Inc | 14.20 | -0.60 | -4.05 | 34.22 K | 485.92 K | |
| ELEF | Silver Elephant Mining Corp | 4.1343 | -0.1654 | -3.85 | 486 | 2.01 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 4.8469 | -0.1884 | -3.74 | 106.91 K | 518.16 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 10.9968 | -0.3849 | -3.38 | 10.25 K | 112.72 K | |
| BN | Brookfield Corporation | 7.2507 | -0.2527 | -3.37 | 5.23 M | 37.91 M | |
| CRRX | Carerx Corp | 11.414 | -0.3936 | -3.33 | 27.61 K | 315.14 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 11.5321 | -0.3909 | -3.28 | 3.93 K | 45.29 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.3209 | -0.3123 | -3.24 | 8.8 K | 82.02 K | |
| EQB | EQB Inc | 17.332 | -0.5168 | -2.9 | 8.6 K | 149.06 K | |
| WSP | WSP Global Inc | 18.4935 | -0.5338 | -2.81 | 142.71 K | 2.64 M | |
| BN-PM | Brookfield Corporation | 9.4208 | -0.2696 | -2.78 | 17.55 K | 165.33 K | |
| BN-PN | Brookfield Corporation | 9.2502 | -0.2643 | -2.78 | 13.45 K | 124.42 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 10.6908 | -0.3033 | -2.76 | 28.4 K | 303.62 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.9377 | -0.3095 | -2.75 | 13.19 K | 144.21 K | |
| DC-A | Dundee Corporation | 10.1153 | -0.2777 | -2.67 | 95.95 K | 970.61 K | |
| TPX-B | Molson Coors Canada Inc | 38.4141 | -1.0132 | -2.57 | 3.54 K | 135.87 K | |
| CDR | Condor Energies Inc | 3.80 | -0.10 | -2.56 | 9.1 K | 34.58 K | |
| EMA-PE | Emera Inc Pref E | 9.9468 | -0.2589 | -2.54 | 6.47 K | 64.36 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.2977 | -0.2888 | -2.49 | 827.37 K | 9.35 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.4873 | -0.2666 | -2.48 | 5.12 K | 53.74 K | |
| MER | Africa Oil Corp | 5.8535 | -0.1447 | -2.41 | 32.3 K | 189.07 K | |
| TRZ | Transat At Inc | 8.10 | -0.20 | -2.41 | 49.06 K | 397.42 K | |
| MAL | Magellan Aero | 3.723 | -0.0906 | -2.38 | 6.51 K | 24.24 K | |
| OTEX | Open Text Corp | 13.4813 | -0.3238 | -2.35 | 542.8 K | 7.32 M | |
| NFI | Nfi Group Inc. | 7.7936 | -0.1863 | -2.33 | 69.6 K | 542.4 K | |
| USA | Americas Silver Corp | 12.60 | -0.30 | -2.33 | 23.86 K | 300.67 K | |
| S | Sherritt Intl Rv | 3.6633 | -0.0863 | -2.3 | 2.14 M | 7.83 M | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 10.8816 | -0.2496 | -2.24 | 3.88 K | 42.26 K | |
| WPRT | Westport Fuel Systems Inc | 284.70 | -6.30 | -2.16 | 4.72 K | 1.34 M | |
| AETR | Aetherion Technologies Inc. | 284.70 | -6.30 | -2.16 | 4.72 K | 1.34 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 10.9055 | -0.2399 | -2.15 | 10.16 K | 110.8 K | |
| POW-PD | Power Corporation of Canada Pref D | 10.9974 | -0.2404 | -2.14 | 3.33 K | 36.57 K | |
| TFII | Tfi International Inc | 16.3048 | -0.3541 | -2.13 | 317.74 K | 5.18 M | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.126 | -0.1935 | -2.08 | 8.33 K | 76.02 K | |
| WJX | Wajax Corp | 17.4447 | -0.3688 | -2.07 | 43.83 K | 764.65 K | |
| CLS | Celestica Inc Sv | 11.05 | -0.23 | -2.04 | 890.4 K | 9.84 M | |
| TCS | Tecsys Inc J | 3.3647 | -0.0691 | -2.01 | 2 K | 6.73 K | |
| CSU | Constellation Software Inc | 137.4487 | -2.74 | -1.95 | 15.76 K | 2.17 M | |
| WCN | Waste Connections Inc | 29.6577 | -0.5787 | -1.91 | 125.89 K | 3.73 M | |
| DRM | Dream Unlimited Corp | 19.4353 | -0.3766 | -1.9 | 18.25 K | 354.69 K | |
| SII | Sprott Inc | 16.3072 | -0.3136 | -1.89 | 236.84 K | 3.86 M | |
| OLY | Olympia Financial Group Inc | 12.791 | -0.2444 | -1.87 | 1.4 K | 17.91 K | |
| AIM | Aimia Inc | 14.0854 | -0.2619 | -1.83 | 694.5 K | 9.78 M | |
| ADN | Acadian Timber Corp | 5.6603 | -0.1049 | -1.82 | 65.03 K | 368.09 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 1.28 K | 6.88 K | |
| IAG | IA Financial Corp Inc | 28.9721 | -0.5158 | -1.75 | 130.7 K | 3.79 M | |
| BN-PFC | Brookfield Corporation | 9.4448 | -0.1675 | -1.74 | 22.79 K | 215.21 K | |
| DSG | Descartes Sys | 11.44 | -0.20 | -1.72 | 26.38 K | 301.78 K | |
| JAG | Jaguar Mining Inc | 239.0835 | -4.1226 | -1.7 | 94.81 K | 22.67 M | |
| MX | Methanex Corp | 37.9979 | -0.6504 | -1.68 | 277.5 K | 10.54 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.6796 | -0.0972 | -1.68 | 314.6 K | 1.79 M | |
| RBA | Rb Global Inc | 15.0642 | -0.2575 | -1.68 | 53.13 K | 800.39 K | |
| CTC-A | Canadian Tire Corporation Limited | 61.1735 | -1.031 | -1.66 | 305.8 K | 18.71 M | |
| IGM | Igm Financial Inc | 23.3692 | -0.3921 | -1.65 | 170.53 K | 3.99 M | |
| GSY | Goeasy Ltd | 9.3726 | -0.1568 | -1.65 | 25.9 K | 242.73 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.8402 | -0.1772 | -1.61 | 6.76 K | 73.27 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 10.8786 | -0.1775 | -1.61 | 16.43 K | 178.78 K | |
| MEQ | Mainstreet Eq J | 33.1713 | -0.5388 | -1.6 | 800 | 26.54 K | |
| CMG | Computer Modelling Group Ltd | 7.6555 | -0.1211 | -1.56 | 57.8 K | 442.49 K | |
| BN-PT | Brookfield Corporation | 12.006 | -0.1885 | -1.55 | 14.96 K | 179.61 K | |
| MFI | Maple Leaf Foods | 8.4365 | -0.1302 | -1.52 | 124.34 K | 1.05 M | |
| EXE | Extendicare Inc | 3.0445 | -0.0466 | -1.51 | 360.3 K | 1.1 M | |
| RFA | RFA Financial Inc. | 29.4707 | -0.4501 | -1.5 | 122.8 K | 3.62 M | |
| PWF-PA | Power Financial Corp Pref A | 13.0622 | -0.199 | -1.5 | 568 | 7.42 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.0257 | -0.1348 | -1.47 | 11.02 K | 99.46 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 11.387 | -0.1671 | -1.45 | 6.44 K | 73.37 K | |
| CGI | CDN General Inv | 9.8921 | -0.1439 | -1.43 | 700 | 6.92 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 10.7452 | -0.1559 | -1.43 | 10.36 K | 111.3 K | |
| CAE | Cae Inc | 9.9925 | -0.143 | -1.41 | 542.3 K | 5.42 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.1924 | -0.1433 | -1.39 | 6.71 K | 68.42 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.8722 | -0.1501 | -1.36 | 214.01 K | 2.33 M | |
| MRD | Melcor Dev | 11.5239 | -0.1573 | -1.35 | 3 K | 34.61 K | |
| EIF | Exchange Income Corp | 10.4119 | -0.1417 | -1.34 | 140.4 K | 1.46 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.8968 | -0.147 | -1.33 | 2.31 K | 25.23 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.0306 | -0.1195 | -1.31 | 18.35 K | 165.71 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.8337 | -0.1554 | -1.3 | 21.87 K | 258.77 K | |
| CP | Canadian Pacific Kansas City Ltd | 22.3102 | -0.2859 | -1.27 | 1.7 M | 37.85 M | |
| NPI-PA | Northland Power Inc Pref A | 11.5267 | -0.1453 | -1.24 | 8.75 K | 100.86 K | |
| CCA | Cogeco Communications Inc | 31.8182 | -0.3991 | -1.24 | 47.49 K | 1.51 M | |
| BCE-PF | BCE Inc Pref AF | 11.1811 | -0.1388 | -1.23 | 9.33 K | 104.34 K | |
| BB | Blackberry Ltd | 11.30 | -0.14 | -1.22 | 2.48 M | 28.01 M | |
| SLF | Sun Life Financial Inc | 20.2228 | -0.2484 | -1.21 | 1.11 M | 22.48 M | |
| AGF-B | AGF Management Limited | 6.2401 | -0.0765 | -1.21 | 256.96 K | 1.6 M | |
| BN-PC | Brookfield Corporation | 8.9938 | -0.1094 | -1.2 | 5.04 K | 45.3 K | |
| OBE | Obsidian Energy Ltd | 86.38 | -1.05 | -1.2 | 838.42 K | 72.42 M | |
| L | Loblaw CO | 7.0061 | -0.0839 | -1.18 | 2.58 M | 18.07 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.4758 | -0.1254 | -1.18 | 44.82 K | 469.54 K | |
| EMA-PA | Emera Inc Pref A | 12.563 | -0.1499 | -1.18 | 9.55 K | 120.04 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.892 | -0.1178 | -1.18 | 20.92 K | 206.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 7.67 | 82.42 B | -0.26 | -3.28 | 63.91 K | 490.22 K |
| BRDCY | Bridgestone Corporation | 12.8053 | 32.65 B | -0.4986 | -3.75 | 927 | 11.87 K |
| LNWO | Light & Wonder, Inc. | 14.62 | 6.04 B | -0.44 | -2.92 | 375.8 K | 5.49 M |
| BRCNF | Burcon NutraScience Corp | 3.42 | 8.44 M | -0.08 | -2.29 | 3.4 K | 11.63 K |
| SEII | Sharing Economy International Inc | 1270.00 | 1.29 M | -100.00 | -7.3 | 3.65 K | 4.64 M |
| SPRV | Web To Door Inc | 200.00 | 390.37 K | -50.00 | -20 | 169 | 33.8 K |
| ERHE | ERHC Energy Inc | 7.25 | 287.94 K | -0.25 | -3.33 | 197.93 K | 1.43 M |
| ZVOI | Zovio Inc | 16.47 | 137.92 K | -0.39 | -2.31 | 206.99 K | 3.41 M |
| USRM | U.S. Stem Cell Inc | 16.40 | 64.15 K | -0.20 | -1.2 | 420 | 6.89 K |
| AMBS | Amarantus BioScience Holdings Inc | 4.845 | 63.04 K | -0.405 | -7.71 | 32.41 K | 157.01 K |
| LOTE | Lot78 Inc | 79.758 | 17.28 K | -5.5005 | -6.45 | 64 | 5.1 K |
| XDSL | mPhase Technologies Inc | 5.00 | 16.8 K | -1.00 | -16.67 | 5.69 K | 28.44 K |
| AXPWQ | Axion Power International Inc | 92400.00 | 9.6 K | -2100.00 | -2.22 | 4 | 369.6 K |
| SGMD | Sugarmade Inc | 70.00 | 6.6 K | -30.00 | -30 | 3 | 210 |
| CGIP | Celadon Group Inc | 17.2439 | 5.66 K | -0.127 | -0.73 | 195.8 K | 3.38 M |
| CBKCQ | Christopher & Banks Corporation | 6.35 | 3.86 K | -0.25 | -3.79 | 186.85 K | 1.19 M |
| LASLY | Lentuo International Inc | 5.00 | 3.26 K | -0.14 | -2.72 | 36.3 K | 181.5 K |
| SIMPQ | Simply Inc | 157.50 | 1.55 K | -5.00 | -3.08 | 3 | 472.5 |
| CYRNQ | CYRNQ | 48.40 | 799 | -0.60 | -1.22 | 518 | 25.07 K |
| RTNB | root9B Holdings Inc | 8.85 | 610 | -0.15 | -1.67 | 1.4 K | 12.35 K |
| SPDC | Speed Commerce Inc | 51.536 | 603 | -1.104 | -2.1 | 9.82 K | 505.98 K |
| PRXIQ | Premier Exhibitions Inc | 16.80 | 491 | -0.40 | -2.33 | 13.94 K | 234.24 K |
| YVRLF | Liquid Media Group Ltd. | 93.60 | 482 | -1.80 | -1.89 | 1.97 K | 184.77 K |
| SYNE | Synthesis Energy Systems Inc | 50.88 | 157 | -0.9664 | -1.86 | 1.03 K | 52.41 K |
| PEHD | Perigee Holdings Inc. | 28.00 | 130 | -2.00 | -6.67 | 349 | 9.77 K |
| HMNY | Helios and Matheson Analytics Inc | 1306.9421 | -214.5358 | -14.1 | 28 | 36.59 K | |
| ESINQ | ITT Educational Services Inc | 27.30 | -1.06 | -3.74 | 538.15 K | 14.69 M | |
| NKRSF | Niko Resources Ltd | 6.3379 | -0.1021 | -1.59 | 174.15 K | 1.1 M | |
| SRSCQ | Sears Canada Inc | 7.4262 | -0.089 | -1.18 | 1.51 K | 11.23 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 18.00 | 315.11 K | -0.50 | -2.7 | 40.05 K | 720.99 K |
| EON | EON Lithium Corp. | 4.00 | -2.00 | -33.33 | 1.02 K | 4.08 K | |
| BTR | Bonterra Resources Inc | 4.00 | -2.00 | -33.33 | 50 | 200 | |
| USS | Uniserve Communications Corporation | 5.2632 | -2.6315 | -33.33 | 261 | 1.37 K | |
| COMP | Uniserve Communications Corporation | 5.2632 | -2.6315 | -33.33 | 261 | 1.37 K | |
| KIP | Kiplin Metals Inc | 18.90 | -6.075 | -24.32 | 1.55 K | 29.26 K | |
| FUSE | Fuse Cobalt Inc | 3.50 | -1.00 | -22.22 | 60 | 210 | |
| AAZ | Azincourt Energy Corp | 8.2409 | -2.2187 | -21.21 | 17.77 K | 146.48 K | |
| JSPX | JasperX Technologies Inc. | 9.00 | -2.00 | -18.18 | 5 | 45 | |
| SMN | Sun Summit Minerals Corp | 4.95 | -0.90 | -15.38 | 1.53 K | 7.59 K | |
| AXL | Arrow Exploration Corp | 10.2564 | -1.7094 | -14.29 | 67.2 K | 689.23 K | |
| AGX | Silver X Mining Corp | 3.20 | -0.40 | -11.11 | 1.1 K | 3.53 K | |
| NXS | Nexus Gold Corp | 187.50 | -12.50 | -6.25 | 40 | 7.5 K | |
| MXL-H | MX Gold Corp | 3.40 | -0.20 | -5.56 | 5 K | 17 K | |
| EGT | Eguana Technologies Inc | 3.70 | -0.20 | -5.13 | 550 | 2.04 K | |
| VVTM | VVT Med Inc. | 467.2897 | -23.3645 | -4.76 | 9 | 4.21 K | |
| MBO | Mobio Technologies Inc | 8.00 | -0.40 | -4.76 | 850 | 6.8 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 7 K | 55.97 K | |
| RET-A | Reitmans (Canada) Limited | 8.0836 | -0.1851 | -2.24 | 40.17 K | 324.73 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.10 | -0.05 | -1.59 | 15.1 K | 46.81 K | |
| MVI-H | Monitor Ventures Inc | 16.50 | -0.25 | -1.49 | 1.86 K | 30.64 K |