Loser Valuations for 3 September 2013 from 00:00:00 until 23:59:59
Loser Valuations for 3 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 37.6739 | 38.06 B | -0.7195 | -1.87 | 1.62 M | 61.2 M |
| CQP | Cheniere Energy Partners LP | 11.7691 | 29.15 B | -0.0988 | -0.83 | 82.57 K | 971.75 K |
| GSAT | Globalstar | 9.60 | 11.19 B | -0.15 | -1.54 | 114.05 K | 1.09 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.8069 | 3.74 B | -0.3825 | -3.75 | 47.8 K | 468.8 K |
| USAS | Americas Silver Corp | 10.80 | 1.02 B | -0.60 | -5.26 | 323 | 3.49 K |
| OBE | Obsidian Energy Ltd | 66.4139 | 605.97 M | -0.9599 | -1.42 | 241.19 K | 16.02 M |
| BRBS | Blue Ridge Bankshare | 3.2617 | 362.34 M | -0.0759 | -2.27 | 5 K | 16.31 K |
| ACU | Acme United Corp | 10.9684 | 269.44 M | -0.1642 | -1.47 | 2.3 K | 25.23 K |
| BKTI | Bk Technologies Inc | 9.9264 | 257.34 M | -0.4386 | -4.23 | 16.32 K | 161.96 K |
| ELLO | Ellomay Capital Ltd | 8.0962 | 250.23 M | -0.1655 | -2 | 4.19 K | 33.92 K |
| INTT | Intest Corp | 3.83 | 178.28 M | -0.14 | -3.53 | 30.33 K | 116.16 K |
| PED | Pedevco Corp | 78.00 | 177.32 M | -722.00 | -90.25 | 1 | 78 |
| ECF | Ellsworth Convertible Growth and Income | 3.1215 | 155.15 M | -0.0204 | -0.65 | 17.6 K | 54.94 K |
| ESP | Espey Mfg. & Electronics | 17.4386 | 143.26 M | -0.1239 | -0.71 | 800 | 13.95 K |
| USBC | USBC, Inc. | 420.00 | 142.73 M | -120.00 | -22.22 | 4 | 1.68 K |
| ARMP | Armata Pharmaceuticals Inc | 3220.00 | 139.43 M | -210.00 | -6.12 | 7 | 22.54 K |
| LODE | Comstock Mining Inc | 526.25 | 127.01 M | -6.25 | -1.17 | 595 | 313.12 K |
| SIF | Sifco Industries | 18.1599 | 124.73 M | -0.8376 | -4.41 | 7.1 K | 128.94 K |
| OPHC | Optimumbank Hlds | 15.001 | 112.79 M | -0.399 | -2.59 | 100 | 1.5 K |
| CATX | Perspective Therapeutics Inc | 6.00 | 89.77 M | -0.20 | -3.23 | 5.49 K | 32.94 K |
| CEV | Eaton Vance California Muni Income Trust | 6.167 | 75.26 M | -0.0437 | -0.7 | 20.08 K | 123.83 K |
| SDEV | Stablecoin Development Corporation | 144742.0625 | 62.17 M | -1012.1719 | -0.69 | 1 | 144.74 K |
| DIT | Amcon Distributing Company | 63.2035 | 58.53 M | -0.5942 | -0.93 | 1.6 K | 101.13 K |
| WWR | Westwater Resources | 1818.00 | 52.44 M | -108.00 | -5.61 | 327 | 594.49 K |
| FSP | Franklin Street Properties | 6.0428 | 42.86 M | -0.1111 | -1.81 | 483 K | 2.92 M |
| COHN | Cohen & CO Inc | 9.2391 | 34.52 M | -0.2625 | -2.76 | 1.14 K | 10.51 K |
| TOON | Kartoon Studios Inc | 195.00 | 30.62 M | -42.00 | -17.72 | 37 | 7.21 K |
| CPHI | China Pharma Holdings | 21.00 | 23.7 M | -2.50 | -10.64 | 59 | 1.24 K |
| REED | Reed's, Inc. | 1659.7893 | 14.94 M | -60.5132 | -3.52 | 235 | 390.05 K |
| AWX | Avalon Holdings Corp | 4.63 | 11 M | -0.08 | -1.7 | 11.4 K | 52.78 K |
| PLAG | Planet Green Holdings Corp | 197.50 | 5.01 M | -2.50 | -1.25 | 20 | 3.95 K |
| DSS | Document Security Systems | 2908.21 | 4.25 M | -20.7729 | -0.71 | 111 | 322.81 K |
| OPTT | Ocean Power Tech Inc | 318.00 | 3.89 M | -4.00 | -1.24 | 21.08 K | 6.7 M |
| IPB | Merrill Lynch & Company | 12.2534 | -0.1237 | -1 | 7.6 K | 93.08 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 5.60 | -1.12 | -16.67 | 178 | 996.8 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 26.1613 | 3.96 T | -1.2474 | -4.55 | 154.51 M | 4.04 B |
| AZN | Astrazeneca Plc ADR | 30.2069 | 289.65 B | -0.1543 | -0.51 | 1.4 M | 42.15 M |
| PANW | Palo Alto Networks Inc | 7.7517 | 267.11 B | -0.2516 | -3.14 | 6.83 M | 52.97 M |
| VZ | Verizon Communications Inc | 23.8502 | 191.94 B | -0.7102 | -2.89 | 47.08 M | 1.12 B |
| CDNS | Cadence Design Systems, Inc. | 13.27 | 91 B | -0.20 | -1.48 | 4.4 M | 58.37 M |
| MNST | Monster Beverage Cp | 9.0033 | 88.82 B | -0.5617 | -5.87 | 27.34 M | 246.12 M |
| SNPS | Synopsys Inc | 35.52 | 88.14 B | -0.74 | -2.04 | 1.63 M | 57.85 M |
| AEP | American Electric Power Company | 26.931 | 69.61 B | -0.4088 | -1.5 | 2.56 M | 68.86 M |
| KMB | Kimberly-Clark Corp | 60.0212 | 67.97 B | -0.5443 | -0.9 | 1.93 M | 115.59 M |
| MPWR | Monolithic Power Sys | 27.0713 | 66.21 B | -0.3221 | -1.18 | 289.4 K | 7.83 M |
| IDXX | Idexx Laboratories | 46.595 | 54.89 B | -0.315 | -0.67 | 910.01 K | 42.4 M |
| XEL | XCEL Energy Inc | 18.209 | 51.43 B | -0.2849 | -1.54 | 2.91 M | 52.92 M |
| EXC | Exelon Corp | 13.7105 | 47.12 B | -0.1822 | -1.31 | 6.9 M | 94.66 M |
| VOD | Vodafone Grp Plc ADR | 16.1734 | 35.91 B | -0.1718 | -1.05 | 23.82 M | 385.18 M |
| ILMN | Illumina Inc | 74.5914 | 32.49 B | -1.1284 | -1.49 | 1.12 M | 83.38 M |
| DXCM | Dexcom | 6.695 | 29.81 B | -0.0675 | -1 | 1.41 M | 9.44 M |
| ULTA | Ulta Beauty Inc | 98.54 | 28.41 B | -0.70 | -0.71 | 627 K | 61.78 M |
| EVRG | Evergy Inc | 19.1684 | 20.39 B | -0.377 | -1.93 | 1.4 M | 26.74 M |
| TSCO | Tractor Supply Company | 10.3172 | 19.54 B | -0.0765 | -0.74 | 6.39 M | 65.96 M |
| LNT | Alliant Energy Corp | 16.2841 | 19 B | -0.2737 | -1.65 | 2 M | 32.59 M |
| EWBC | East West Bancorp | 21.8209 | 17.91 B | -0.3412 | -1.54 | 1.71 M | 37.42 M |
| LAMR | Lamar Advertis A | 23.3957 | 16.59 B | -0.1398 | -0.59 | 1.44 M | 33.79 M |
| LSCC | Lattice Semicond | 4.66 | 15.82 B | -0.10 | -2.1 | 1.02 M | 4.78 M |
| APA | Apa Corp | 63.5314 | 15.34 B | -0.6668 | -1.04 | 4.54 M | 288.4 M |
| CG | The Carlyle Group | 12.7884 | 14.86 B | -0.4031 | -3.06 | 290 K | 3.71 M |
| MKSI | Mks Instruments Inc | 21.7797 | 14.43 B | -0.1312 | -0.6 | 198.7 K | 4.33 M |
| REG | Regency Centers Corp | 29.2033 | 14.31 B | -0.589 | -1.98 | 1.9 M | 55.53 M |
| LULU | Lululemon Athletica | 69.92 | 12.78 B | -0.92 | -1.3 | 1.78 M | 124.74 M |
| TECH | Bio-Techne Cp | 17.3018 | 11.44 B | -0.2216 | -1.26 | 884.86 K | 15.31 M |
| AGNC | Agnc Investment Corp | 4.6678 | 11.13 B | -0.0519 | -1.1 | 6.46 M | 30.14 M |
| RGEN | Repligen Cp | 9.71 | 11.12 B | -0.05 | -0.51 | 431.12 K | 4.19 M |
| TGTX | Tg Therapeuticscmn | 5.88 | 9.84 B | -0.14 | -2.33 | 100.8 K | 592.7 K |
| CBSH | Commerce Bancshares | 21.7296 | 7.96 B | -0.3113 | -1.41 | 897.75 K | 19.51 M |
| FCFS | First Cash Fin Svcs | 47.8389 | 7.87 B | -0.3487 | -0.72 | 87.32 K | 4.18 M |
| VLY | Valley National Bancorp | 5.7401 | 7.87 B | -0.0343 | -0.59 | 2.17 M | 12.47 M |
| CYTK | Cytokinetics | 7.65 | 7.83 B | -2.82 | -26.93 | 6.96 M | 53.24 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.26 | 7.45 B | -0.12 | -0.59 | 555.27 K | 11.25 M |
| SLAB | Silicon Labs Inc | 38.45 | 7.39 B | -0.24 | -0.62 | 436.95 K | 16.8 M |
| CVLT | Commvault Systems | 83.06 | 6.89 B | -0.77 | -0.92 | 495.76 K | 41.18 M |
| CPB | Campbell Soup Company | 28.3014 | 6.74 B | -0.2847 | -1 | 2.68 M | 75.72 M |
| NXST | Nexstar Media Group Inc | 24.7762 | 6.36 B | -0.1336 | -0.54 | 435.05 K | 10.78 M |
| CRUS | Cirrus Logic Inc | 22.38 | 5.99 B | -0.12 | -0.53 | 2.24 M | 50.13 M |
| CZR | Caesars Entertainment Inc | 3.68 | 5.97 B | -0.07 | -1.87 | 20.13 K | 74.06 K |
| HWC | Hancock Whitney Corp | 22.2185 | 5.87 B | -0.1588 | -0.71 | 1.02 M | 22.75 M |
| SBRA | Sabra REIT | 8.2451 | 5.59 B | -0.0866 | -1.04 | 194.17 K | 1.6 M |
| OMAB | Grupo Aeroportuario ADR | 13.6601 | 5.32 B | -0.4073 | -2.9 | 42.47 K | 580.19 K |
| VSEC | V S E Cp | 20.1204 | 5.24 B | -0.3453 | -1.69 | 24.73 K | 497.5 K |
| LKQ | LKQ Corp | 25.7817 | 5.1 B | -0.2134 | -0.82 | 2.46 M | 63.44 M |
| MRCY | Mercury Sys Inc | 8.3416 | 5.09 B | -0.0577 | -0.69 | 121.21 K | 1.01 M |
| CVCO | Cavco Inds Inc | 51.14 | 5.01 B | -1.40 | -2.66 | 24.29 K | 1.24 M |
| IRDM | Iridium Comm Inc | 6.2007 | 4.89 B | -0.0845 | -1.34 | 621.1 K | 3.85 M |
| OPCH | Option Care Health Inc | 45.68 | 4.74 B | -3.12 | -6.39 | 1.07 M | 48.98 M |
| ICUI | I C U Medical Inc | 69.47 | 4.55 B | -2.01 | -2.81 | 249.36 K | 17.32 M |
| FULT | Fulton Financial Cor | 7.4966 | 4.54 B | -0.1648 | -2.15 | 2.38 M | 17.84 M |
| SFM | Sprouts Farmers Mark | 36.75 | 4.51 B | -0.21 | -0.57 | 236.42 K | 8.69 M |
| GLNG | Golar Lng Ltd | 28.2302 | 4.44 B | -0.1901 | -0.67 | 688.5 K | 19.44 M |
| UFPI | Universal Forest Prd | 10.5892 | 4.41 B | -0.2668 | -2.46 | 313.5 K | 3.32 M |
| CATY | Cathay Genl Bncp | 15.3452 | 4.36 B | -0.162 | -1.04 | 558 K | 8.56 M |
| IBOC | Intl Bancshares | 15.5179 | 4.22 B | -0.4292 | -2.69 | 386.7 K | 6 M |
| PTEN | Patterson-Uti Energy | 14.9171 | 3.81 B | -0.3746 | -2.45 | 3.61 M | 53.8 M |
| IOVA | Iovance Biotherapeutics Inc | 4.00 | 3.74 B | -2.00 | -33.33 | 1.05 K | 4.18 K |
| ACHC | Acadia Healthcr Company | 37.81 | 3.59 B | -0.52 | -1.36 | 203.31 K | 7.69 M |
| FFBC | First Finl Bncp [Oh] | 9.2719 | 3.46 B | -0.0685 | -0.73 | 119.03 K | 1.1 M |
| ACLS | Axcelis Tech Inc | 7.80 | 3.3 B | -0.12 | -1.52 | 127.82 K | 997 K |
| BELFB | BEL Fuse Inc Cl B | 15.0518 | 3.23 B | -0.2985 | -1.94 | 16.7 K | 251.37 K |
| SKYW | Skywest Inc | 11.8927 | 3.19 B | -0.1589 | -1.32 | 258.53 K | 3.07 M |
| OSIS | O S I Systems Inc | 71.81 | 3.1 B | -0.89 | -1.22 | 103.56 K | 7.44 M |
| AXGN | Axogen Inc | 3.20 | 3.04 B | -0.04 | -1.23 | 39.2 K | 125.44 K |
| CECO | CECO Environmental Corp. | 11.702 | 3.04 B | -0.288 | -2.4 | 166.5 K | 1.95 M |
| VCEL | Vericel Corproation | 5.40 | 3.02 B | -0.04 | -0.74 | 28.04 K | 151.39 K |
| HOVNP | Hovnanian Entr Dep A | 10.1493 | 3.02 B | -0.0819 | -0.8 | 1.5 K | 15.22 K |
| DRH | Diamondrock Hospitality Company Common Stock | 6.4622 | 3.02 B | -0.0538 | -0.83 | 1.39 M | 9.01 M |
| MGEE | Mge Energy Inc | 26.1613 | 3.02 B | -0.2893 | -1.09 | 28.85 K | 754.83 K |
| MZTI | MZTI | 53.6384 | 2.98 B | -1.8971 | -3.42 | 181.8 K | 9.75 M |
| MARA | Marathon Digital Holdings | 43.60 | 2.84 B | -2.32 | -5.05 | 2.74 K | 119.38 K |
| TRMK | Trustmark Corp | 16.5242 | 2.62 B | -0.2018 | -1.21 | 520.91 K | 8.61 M |
| ALGT | Allegiant Travel Com | 79.1203 | 2.59 B | -0.7351 | -0.92 | 65.92 K | 5.22 M |
| NTCT | Netscout Systems | 24.56 | 2.35 B | -0.28 | -1.13 | 284.04 K | 6.98 M |
| ECPG | Encore Capital Group | 42.57 | 2.25 B | -0.30 | -0.7 | 88.05 K | 3.75 M |
| WAFD | Washington Federal | 14.5933 | 2.18 B | -0.1553 | -1.05 | 859.78 K | 12.55 M |
| DHC | Diversified Healthcare Trust | 11.4426 | 1.79 B | -0.2677 | -2.29 | 3.39 M | 38.77 M |
| HOPE | Hope Bancorp Inc | 8.0535 | 1.69 B | -0.0977 | -1.2 | 302.74 K | 2.44 M |
| BFC | Bank First National Corp [Wisconsin] | 12.5179 | 1.67 B | -0.1956 | -1.54 | 1 K | 12.52 K |
| ANIP | ANI Pharma Inc | 7.00 | 1.64 B | -0.10 | -1.41 | 34.15 K | 239.06 K |
| JBLU | Jetblue Airways Cp | 6.10 | 1.51 B | -0.05 | -0.81 | 4.28 M | 26.14 M |
| ALNT | Allient Inc | 5.1128 | 1.44 B | -0.4377 | -7.89 | 36.3 K | 185.59 K |
| UPBD | Upbound Group Inc. | 37.21 | 1.44 B | -0.30 | -0.8 | 775.2 K | 28.85 M |
| PEBO | Peoples Bancorp Inc | 12.4431 | 1.39 B | -0.0657 | -0.53 | 20.36 K | 253.34 K |
| WABC | Westamerica Bancorp | 31.304 | 1.38 B | -0.2819 | -0.89 | 167.41 K | 5.24 M |
| OPK | Opko Health Inc | 9.19 | 1.27 B | -0.05 | -0.54 | 8.37 M | 76.93 M |
| CRAI | Cra International | 15.4381 | 1.25 B | -0.0867 | -0.56 | 7.5 K | 115.79 K |
| AMSC | Amer Superconductor | 23.20 | 1.23 B | -0.50 | -2.11 | 48.03 K | 1.11 M |
| CCEC | Capital Clean Energy Carriers Corp | 23.4999 | 1.22 B | -0.3773 | -1.58 | 31.93 K | 750.33 K |
| STRA | Strayer Education | 31.69 | 1.21 B | -0.3771 | -1.18 | 308.1 K | 9.76 M |
| ATLC | Atlanticus Hld Cp | 3.59 | 1.21 B | -0.10 | -2.71 | 6.83 K | 24.54 K |
| STAA | Staar Surgical Company | 12.58 | 1.2 B | -0.11 | -0.87 | 374.3 K | 4.71 M |
| BJRI | Bj's Restaurants Inc | 30.1245 | 1.18 B | -0.2724 | -0.9 | 378.16 K | 11.39 M |
| IART | Integra Lifesciences | 14.3003 | 1.13 B | -0.1601 | -1.11 | 292.72 K | 4.19 M |
| ATEC | Alphatec Holdings | 23.64 | 1.07 B | -0.12 | -0.51 | 1.83 K | 43.21 K |
| CYRX | Cryoport Inc | 4.56 | 1.05 B | -0.48 | -9.52 | 4.7 K | 21.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 25.4647 | 416.9 B | -0.1881 | -0.73 | 19.07 M | 485.57 M |
| SAP | SAP Ag ADR | 58.123 | 269.78 B | -1.0991 | -1.86 | 1.35 M | 78.62 M |
| BML-PG | Bank of America Corporation | 10.2683 | 261.37 B | -0.0962 | -0.93 | 45.56 K | 467.78 K |
| BML-PH | Bank of America Corporation | 10.1634 | 259.47 B | -0.1235 | -1.2 | 16.64 K | 169.08 K |
| BML-PL | Bank of America Corporation | 10.462 | 237.7 B | -0.0724 | -0.69 | 19.89 K | 208.06 K |
| BML-PJ | Bank of America Corporation | 10.649 | 227.78 B | -0.2342 | -2.15 | 13.16 K | 140.15 K |
| BAC-PE | Bank of America Corporation | 11.1194 | 226.98 B | -0.1731 | -1.53 | 12.85 K | 142.84 K |
| APH | Amphenol Corp | 8.3544 | 197.42 B | -0.0465 | -0.55 | 6.43 M | 53.7 M |
| ABT | Abbott Laboratories | 25.722 | 191.31 B | -0.3124 | -1.2 | 14.07 M | 361.86 M |
| WELL | Welltower Inc | 37.1116 | 181.69 B | -0.366 | -0.98 | 1.72 M | 63.91 M |
| NEE | Nextera Energy | 15.5381 | 180.93 B | -0.1149 | -0.73 | 5.66 M | 87.97 M |
| NVO | Novo Nordisk A/S ADR | 27.8291 | 179.46 B | -0.2303 | -0.82 | 360.22 K | 10.02 M |
| PFE | Pfizer Inc | 15.4968 | 167.35 B | -0.1106 | -0.71 | 24.96 M | 386.87 M |
| T | American Telephone and Telegraph Inc. | 12.0965 | 147.8 B | -0.1852 | -1.51 | 30.77 M | 372.23 M |
| HDB | Hdfc Bank Ltd ADR | 5.4718 | 133.64 B | -0.2757 | -4.8 | 10.72 M | 58.66 M |
| IBN | Icici Bank Ltd ADR | 4.0931 | 125.23 B | -0.0852 | -2.04 | 21.8 M | 89.24 M |
| SO | Southern Company | 24.0755 | 109.03 B | -0.3105 | -1.27 | 5.02 M | 120.97 M |
| ENB | Enbridge Inc | 20.3249 | 106.45 B | -0.1652 | -0.81 | 849.1 K | 17.26 M |
| DUK | Duke Energy Corp | 38.7556 | 100.53 B | -0.3819 | -0.98 | 2.32 M | 89.79 M |
| GLW | Corning Inc | 10.1293 | 96.59 B | -0.0873 | -0.85 | 12.26 M | 124.15 M |
| WM | Waste Management | 30.6522 | 94.39 B | -0.2214 | -0.72 | 2.05 M | 62.75 M |
| SPG | Simon Property Group | 75.1865 | 89.01 B | -0.6195 | -0.82 | 1.57 M | 118.21 M |
| PWR | Quanta Services | 25.5293 | 87.87 B | -0.2068 | -0.8 | 1.31 M | 33.41 M |
| SHW | Sherwin-Williams Company | 50.6647 | 85.85 B | -0.391 | -0.77 | 1.57 M | 79.43 M |
| WMB | Williams Companies | 17.9998 | 84.34 B | -0.1553 | -0.86 | 5.03 M | 90.48 M |
| EPD | Enterprise Products Partners LP | 12.8243 | 80.07 B | -0.1705 | -1.31 | 2.12 M | 27.2 M |
| CL | Colgate-Palmolive Company | 42.7289 | 77.97 B | -0.238 | -0.55 | 3.38 M | 144.26 M |
| USB-PH | U.S. Bancorp | 13.1593 | 76.26 B | -0.2699 | -2.01 | 98.19 K | 1.29 M |
| RSG | Republic Services | 25.2191 | 75.43 B | -0.2744 | -1.08 | 2.08 M | 52.53 M |
| GS-PA | The Goldman Sachs Group Inc | 10.6201 | 70.6 B | -0.1593 | -1.48 | 70.38 K | 747.44 K |
| DLR | Digital Realty Trust | 32.6504 | 69.64 B | -0.9053 | -2.7 | 1.42 M | 46.4 M |
| KMI | Kinder Morgan | 20.089 | 69.48 B | -0.1925 | -0.95 | 5.93 M | 119.08 M |
| MS-PA | Morgan Stanley | 12.3392 | 67.46 B | -0.0701 | -0.56 | 54.44 K | 671.77 K |
| GS-PD | The Goldman Sachs Group Inc | 10.5178 | 67.3 B | -0.1927 | -1.8 | 123.97 K | 1.3 M |
| TRP | Tc Energy Corp | 21.5894 | 66.11 B | -0.1746 | -0.8 | 318.3 K | 6.87 M |
| D | Dominion Resources | 33.9565 | 60.14 B | -0.335 | -0.98 | 1.88 M | 63.9 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.9442 | 59 B | -0.5872 | -1.21 | 3.65 K | 174.76 K |
| MPLX | Mplx LP | 13.1586 | 57.45 B | -0.1491 | -1.12 | 89 K | 1.17 M |
| O | Realty Income Corp | 20.6465 | 56.78 B | -0.3347 | -1.6 | 2.77 M | 57.29 M |
| OKE | Oneok Inc | 21.2711 | 55.08 B | -0.1374 | -0.64 | 1.08 M | 22.98 M |
| AME | Amtek Inc | 39.1533 | 54.65 B | -0.2941 | -0.75 | 2.12 M | 83.04 M |
| ETR | Entergy Corp | 18.9086 | 53.38 B | -0.2086 | -1.09 | 2.59 M | 49.06 M |
| SRE | Sempra | 28.2455 | 51.25 B | -0.3454 | -1.21 | 1.37 M | 38.62 M |
| INFY | Infosys Ltd ADR | 3.7754 | 50.99 B | -0.0763 | -1.98 | 16.94 M | 63.96 M |
| VMRK | Vivmark Residential | 27.6001 | 50.88 B | -0.3392 | -1.21 | 1.63 M | 45.12 M |
| WCN | Waste Connections Inc | 23.4878 | 47.83 B | -0.2579 | -1.09 | 1.48 M | 34.71 M |
| VTR | Ventas Inc | 40.2749 | 47.77 B | -0.4513 | -1.11 | 1.55 M | 62.46 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.8447 | 47.57 B | -0.7932 | -1.86 | 2.15 K | 89.92 K |
| CMG | Chipotle Mexican Grill | 8.098 | 45.44 B | -0.0654 | -0.8 | 12.54 M | 101.51 M |
| ED | Consolidated Edison Company of New York | 34.9161 | 44.11 B | -0.4593 | -1.3 | 1.51 M | 52.59 M |
| UI | Ubiquiti Networks | 31.5996 | 41.5 B | -0.8515 | -2.62 | 1.03 M | 32.58 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.8065 | 40.81 B | -0.3138 | -2.59 | 24.09 K | 284.41 K |
| WEC | Wisconsin Energy Corp | 26.7414 | 38.5 B | -0.4708 | -1.73 | 2.18 M | 58.41 M |
| MLM | Martin Marietta Materials | 85.6343 | 37.57 B | -0.8645 | -1 | 588.28 K | 50.38 M |
| PEG | Public Service Enterprise Group Inc | 20.4151 | 37.23 B | -0.1779 | -0.86 | 2.67 M | 54.51 M |
| KMB | Kimberly-Clark Corp | 60.0212 | 36.77 B | -0.5443 | -0.9 | 1.93 M | 115.59 M |
| HSY | Hershey Foods Corp | 67.7848 | 34.96 B | -0.6776 | -0.99 | 579.8 K | 39.3 M |
| EXR | Extra Space Storage Inc | 25.3127 | 34.68 B | -0.5008 | -1.94 | 1.38 M | 34.87 M |
| ALL-PB | The Allstate Corporation | 11.2661 | 33.26 B | -0.1183 | -1.04 | 25.67 K | 289.17 K |
| AEE | Ameren Corp | 22.1624 | 31.47 B | -0.3868 | -1.72 | 2.71 M | 60.07 M |
| WSM | Williams-Sonoma | 20.8642 | 30.81 B | -0.1753 | -0.83 | 3.29 M | 68.65 M |
| AWK | American Water Works | 31.1747 | 29.94 B | -0.3482 | -1.1 | 523.69 K | 16.33 M |
| ATO | Atmos Energy Corp | 29.0891 | 29.64 B | -0.521 | -1.76 | 936.5 K | 27.24 M |
| PCG | Pacific Gas & Electric Company | 34.7829 | 29.14 B | -0.2969 | -0.85 | 4.25 M | 147.93 M |
| DTE | Dte Energy Company | 36.4475 | 28.92 B | -0.5589 | -1.51 | 1 M | 36.57 M |
| PBA | Pembina Pipeline Cor | 15.6193 | 28.51 B | -0.096 | -0.61 | 151.1 K | 2.36 M |
| CNP | Centerpoint Energy Inc | 14.737 | 27.34 B | -0.1101 | -0.74 | 2.86 M | 42.14 M |
| FE | Firstenergy Corp | 21.7947 | 26.91 B | -0.3127 | -1.41 | 1.85 M | 40.35 M |
| BBDO | Banco Bradesco S.A. ADR | 4.7814 | 26.49 B | -1.1413 | -19.27 | 9.79 K | 46.82 K |
| ES | Eversource Energy | 26.0033 | 26.22 B | -0.4061 | -1.54 | 1.64 M | 42.73 M |
| RF | Regions Financial Corp | 6.176 | 24.39 B | -0.033 | -0.53 | 14.26 M | 88.1 M |
| BRO | Brown & Brown | 13.6381 | 23.85 B | -0.1371 | -1 | 2.6 M | 35.48 M |
| EIX | Edison International | 27.7045 | 23.16 B | -0.4354 | -1.55 | 1.53 M | 42.44 M |
| HUBB | Hubbell Inc B | 76.8722 | 23.13 B | -1.3349 | -1.71 | 493.44 K | 37.93 M |
| PKG | Packaging Corp of America | 36.4133 | 22.65 B | -0.2071 | -0.57 | 1.04 M | 37.76 M |
| CMS | Cms Energy Corp | 17.7087 | 21.88 B | -0.2505 | -1.39 | 2.51 M | 44.38 M |
| BR | Broadridge Financial Solutions Llc | 23.4253 | 21.82 B | -0.1266 | -0.54 | 1.37 M | 32.04 M |
| RS | Reliance Steel & Aluminum Company | 51.3037 | 21.76 B | -0.3798 | -0.73 | 779.6 K | 40 M |
| CIB | Bancolombia S.A. ADR | 23.6075 | 21.53 B | -0.125 | -0.53 | 483.2 K | 11.41 M |
| LEN | Lennar Corp | 24.6554 | 20.62 B | -0.1717 | -0.69 | 4.09 M | 100.84 M |
| BEP | Brookfield Renewable | 6.5095 | 20.56 B | -0.0912 | -1.38 | 23.59 K | 153.55 K |
| NRG | NRG Energy | 19.8425 | 20.41 B | -0.114 | -0.57 | 3.65 M | 72.52 M |
| LEN-B | Lennar Corporation | 21.1324 | 20.16 B | -0.1725 | -0.81 | 87.87 K | 1.86 M |
| ESS | Essex Property Trust | 94.1087 | 19.03 B | -1.2105 | -1.27 | 352.9 K | 33.21 M |
| ROL | Rollins Inc | 6.0731 | 18.49 B | -0.1099 | -1.78 | 1.48 M | 8.98 M |
| GIB | CGI Group | 31.5649 | 17.09 B | -1.4596 | -4.42 | 536.6 K | 16.94 M |
| KIM | Kimco Realty Corp | 10.9401 | 17.06 B | -0.077 | -0.7 | 4.87 M | 53.23 M |
| WES | Western Midstream Partners LP | 15.7683 | 17 B | -0.3354 | -2.08 | 43.03 K | 678.48 K |
| NVR | NVR Inc | 840.16 | 15.97 B | -15.65 | -1.83 | 60.08 K | 50.47 M |
| FICO | Fair Isaac and Company | 49.1402 | 15.78 B | -0.7471 | -1.5 | 361.23 K | 17.75 M |
| EMA | Emera Inc | 15.219 | 15.66 B | -0.4005 | -2.56 | 1.2 K | 18.26 K |
| OHI | Omega Healthcare Investors | 10.6623 | 15.5 B | -0.2537 | -2.32 | 1.72 M | 18.35 M |
| CLH | Clean Harbors | 54.96 | 15.29 B | -1.87 | -3.29 | 825.27 K | 45.36 M |
| WY | Weyerhaeuser Company | 16.8217 | 14.86 B | -0.1738 | -1.02 | 4.09 M | 68.82 M |
| DOC | Physicians Realty Trust | 13.6043 | 14.82 B | -0.0807 | -0.59 | 3.47 M | 47.17 M |
| SUI | Sun Communities | 27.3133 | 14.8 B | -0.5049 | -1.81 | 245.4 K | 6.7 M |
| NLY | Annaly Capital Management Inc | 9.7762 | 14.75 B | -0.093 | -0.94 | 2.37 M | 23.15 M |
| KEP | Korea Electric Power Corp ADR | 10.3638 | 14.39 B | -0.1846 | -1.75 | 195.6 K | 2.03 M |
| SJM | J.M. Smucker Company | 73.1473 | 14.27 B | -0.5206 | -0.71 | 417.6 K | 30.55 M |
| MAA | Mid-America Apartment Communities | 38.4776 | 14.14 B | -0.3908 | -1.01 | 290.3 K | 11.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 121.4822 | 7.15 M | -1.609 | -1.31 | 244 | 29.64 K |
| SDE | Spartan Delta Corp | 41.6513 | -3.471 | -7.69 | 88 | 3.67 K | |
| TC | Tucows Inc | 9.20 | -0.76 | -7.63 | 475 | 4.37 K | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -9.5989 | -6.25 | 74 | 10.65 K | |
| EQX | Equinox Gold Corp | 4.1462 | -0.2498 | -5.68 | 4 K | 16.58 K | |
| ORIO | ORIO | 44.8163 | -2.498 | -5.28 | 5.33 K | 239.01 K | |
| JAG | Jaguar Mining Inc | 222.5957 | -12.366 | -5.26 | 188.98 K | 42.07 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.3053 | -0.3492 | -5.25 | 2.6 K | 16.39 K | |
| GIB-A | CGI Inc | 33.1671 | -1.4666 | -4.23 | 1.33 M | 44.13 M | |
| CGG | China Gold Int Resources Corp | 3.0698 | -0.1307 | -4.08 | 682.65 K | 2.1 M | |
| MAL | Magellan Aero | 4.0024 | -0.1661 | -3.98 | 26.22 K | 104.95 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2219 | -0.181 | -3.35 | 9.3 K | 48.55 K | |
| MRC | Morguard Corp | 99.0048 | -3.3001 | -3.23 | 1.69 K | 167.32 K | |
| CAS | Cascades Inc | 3.7966 | -0.124 | -3.16 | 48.42 K | 183.83 K | |
| DOO | Brp Inc | 26.5532 | -0.8647 | -3.15 | 3.1 K | 82.31 K | |
| GSY | Goeasy Ltd | 9.0454 | -0.2863 | -3.07 | 10.12 K | 91.54 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.8173 | -0.2638 | -2.9 | 9.14 K | 80.61 K | |
| ALA | AltaGas Ltd | 18.4407 | -0.5279 | -2.78 | 484.47 K | 8.93 M | |
| BOS | Airboss America J | 4.5077 | -0.1264 | -2.73 | 3.52 K | 15.89 K | |
| CIU-PC | CU Inc Pref C | 13.373 | -0.3608 | -2.63 | 3.4 K | 45.47 K | |
| SYZ | Sylogist Ltd | 4.6605 | -0.1252 | -2.62 | 12.09 K | 56.32 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.7879 | -0.2746 | -2.48 | 4.95 K | 53.4 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.1912 | -0.3287 | -2.43 | 5.54 K | 73.12 K | |
| AAV | Advantage Oil & Gas Ltd | 3.74 | -0.09 | -2.35 | 144.1 K | 538.95 K | |
| BCE-PZ | Bce Inc Pref Z | 10.5582 | -0.2536 | -2.35 | 1.14 K | 12.08 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.4566 | -0.1766 | -2.31 | 6.47 K | 48.28 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -2.00 | -2.27 | 355 | 30.53 K | |
| FSZ | Fiera Capital Corp | 4.474 | -0.103 | -2.25 | 2.4 K | 10.74 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.7162 | -0.2203 | -2.22 | 4.84 K | 47.07 K | |
| TCS | Tecsys Inc J | 3.4942 | -0.0776 | -2.17 | 1.5 K | 5.24 K | |
| MTL | Mullen Group Ltd | 13.5115 | -0.2953 | -2.14 | 91 K | 1.23 M | |
| OGC | Oceanagold Corp | 5.0202 | -0.1097 | -2.14 | 93.47 K | 469.22 K | |
| MRU | Metro Inc | 17.9739 | -0.3838 | -2.09 | 2.67 M | 47.97 M | |
| TOU | Tourmaline Oil Corp | 25.2529 | -0.5387 | -2.09 | 419.3 K | 10.59 M | |
| KPT | Kp Tissue Inc | 7.316 | -0.1528 | -2.05 | 18.2 K | 133.15 K | |
| CPH | Cipher Pharmaceuticals Inc | 9.11 | -0.19 | -2.04 | 162.1 K | 1.48 M | |
| EIF | Exchange Income Corp | 10.9253 | -0.2208 | -1.98 | 88.5 K | 966.89 K | |
| PPTA | Perpetua Resources Corp | 10.00 | -0.20 | -1.96 | 35.9 K | 359 K | |
| NWC | The North West Company Inc | 13.1574 | -0.2608 | -1.94 | 55.85 K | 734.83 K | |
| OBE | Obsidian Energy Ltd | 81.62 | -1.54 | -1.85 | 735.03 K | 59.99 M | |
| RCH | Richelieu Hardware Ltd | 11.8075 | -0.2199 | -1.83 | 164.84 K | 1.95 M | |
| TA | Transalta Corp | 9.3704 | -0.1691 | -1.77 | 362.67 K | 3.4 M | |
| ACO-X | ATCO Ltd | 27.2347 | -0.4865 | -1.75 | 118.35 K | 3.22 M | |
| EMA | Emera Incorporated | 15.9097 | -0.2823 | -1.74 | 587.71 K | 9.35 M | |
| BN-PM | Brookfield Corporation | 9.7386 | -0.1684 | -1.7 | 4.74 K | 46.15 K | |
| EXE | Extendicare Inc | 3.021 | -0.0516 | -1.68 | 217.1 K | 655.86 K | |
| NPI | Northland Power Inc | 6.7253 | -0.1145 | -1.67 | 293.15 K | 1.97 M | |
| POU | Paramount Resources Ltd | 12.896 | -0.2156 | -1.64 | 67.51 K | 870.63 K | |
| DC-A | Dundee Corporation | 9.1786 | -0.1506 | -1.61 | 37.7 K | 346.01 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.4495 | -0.1704 | -1.6 | 5.35 K | 55.95 K | |
| CHR | Chorus Aviation Inc | 13.9164 | -0.2263 | -1.6 | 130.42 K | 1.82 M | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.0244 | -0.177 | -1.58 | 2.04 K | 22.45 K | |
| WTE | Westshore Terminals Investment Corp | 15.5189 | -0.2471 | -1.57 | 102.88 K | 1.6 M | |
| GEI | Gibson Energy Inc | 9.669 | -0.1521 | -1.55 | 294.66 K | 2.85 M | |
| ADN | Acadian Timber Corp | 5.3369 | -0.083 | -1.53 | 11.96 K | 63.83 K | |
| KEY | Keyera Corp | 12.495 | -0.1937 | -1.53 | 322.14 K | 4.03 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.7473 | -0.1345 | -1.51 | 21.34 K | 186.66 K | |
| TWC | Twc Enterprises Ltd | 8.3228 | -0.1268 | -1.5 | 805 | 6.7 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4414 | -0.0518 | -1.48 | 372.55 K | 1.28 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3668 | -0.0948 | -1.47 | 182.78 K | 1.16 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.0095 | -0.0891 | -1.46 | 321.2 K | 1.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 333.0678 | -4.9202 | -1.46 | 14.64 K | 4.88 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.4558 | -0.148 | -1.4 | 3.9 K | 40.78 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.8243 | -0.1952 | -1.39 | 5.59 K | 77.32 K | |
| ACD | Accord Financial | 5.5844 | -0.0765 | -1.35 | 2.3 K | 12.84 K | |
| BCE-PC | BCE Inc Pref AC | 9.5827 | -0.1298 | -1.34 | 7.21 K | 69.09 K | |
| BN-PN | Brookfield Corporation | 9.7644 | -0.1298 | -1.31 | 3.5 K | 34.16 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.0369 | -0.1569 | -1.29 | 13.07 K | 157.38 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.4632 | -0.1469 | -1.27 | 6.72 K | 77.09 K | |
| SJ | Stella Jones Inc | 20.8527 | -0.266 | -1.26 | 96.4 K | 2.01 M | |
| ECO | Ecosynthetix Inc | 3.95 | -0.05 | -1.25 | 1 K | 3.95 K | |
| OLY | Olympia Financial Group Inc | 12.8725 | -0.1629 | -1.25 | 800 | 10.3 K | |
| BBD-A | Bombardier Inc | 118.75 | -1.50 | -1.25 | 36.57 K | 4.34 M | |
| MID-UN | MINT Income Fund | 3.7138 | -0.0469 | -1.25 | 16.58 K | 61.57 K | |
| CMG | Computer Modelling Group Ltd | 7.8467 | -0.0956 | -1.2 | 30.4 K | 238.54 K | |
| EMA-PE | Emera Inc Pref E | 10.2554 | -0.1245 | -1.2 | 5.05 K | 51.84 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.2755 | -0.0758 | -1.19 | 200 | 1.26 K | |
| FTS | Fortis Inc | 18.5327 | -0.2225 | -1.19 | 485.51 K | 9 M | |
| WN-PC | George Weston Ser 3 Prf | 11.4314 | -0.1371 | -1.19 | 4.38 K | 50.07 K | |
| DXT | Dexterra Group Inc | 17.0641 | -0.2023 | -1.17 | 18.4 K | 313.98 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.9752 | -0.1273 | -1.15 | 9.42 K | 103.34 K | |
| BCE-PT | Bce Inc Pref T | 10.5768 | -0.1225 | -1.14 | 2.4 K | 25.38 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 10.9143 | -0.1255 | -1.14 | 9.72 K | 106.05 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.2931 | -0.1296 | -1.13 | 6.21 K | 70.11 K | |
| KEL | Kelt Exploration Ltd | 7.85 | -0.09 | -1.13 | 189.2 K | 1.49 M | |
| ACQ | Autocanada Inc | 28.2252 | -0.3201 | -1.12 | 21.81 K | 615.68 K | |
| CORS | Corus Entertainment Holdings Inc. | 6079.9868 | -68.1777 | -1.11 | 130 | 790.4 K | |
| CJR-B | Corus Entertainment Inc | 12.1455 | -0.1361 | -1.11 | 65.2 K | 791.89 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.9618 | -0.1228 | -1.11 | 2.86 K | 31.32 K | |
| FTT | Finning Intl | 14.4575 | -0.1607 | -1.1 | 556.08 K | 8.04 M | |
| CKI | Clarke Inc | 3.2421 | -0.036 | -1.1 | 2.6 K | 8.43 K | |
| VCM | Vecima Networks Inc | 3.1495 | -0.0335 | -1.05 | 1.8 K | 5.67 K | |
| CPX | Capital Power Corp | 9.5818 | -0.0984 | -1.02 | 117.06 K | 1.12 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.4873 | -0.1067 | -1.01 | 10.15 K | 106.45 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 11.6902 | -0.1182 | -1 | 260 | 3.04 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.0019 | -0.05 | -0.99 | 35.3 K | 176.57 K | |
| CGX | Cineplex Inc | 29.2212 | -0.279 | -0.95 | 68.08 K | 1.99 M | |
| BCE-PA | BCE Inc Pref AA | 10.1726 | -0.0964 | -0.94 | 6.5 K | 66.08 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 10.7074 | -0.1005 | -0.93 | 4.23 K | 45.32 K | |
| EFX | Enerflex Ltd | 10.9635 | -0.1018 | -0.92 | 41.1 K | 450.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEG | For The Earth Corp | 3.90 | 3.7 M | -0.30 | -7.14 | 6 | 23.4 |
| KWIK | KwikClick Inc | 16.00 | 3.16 M | -2.00 | -11.11 | 15 | 240 |
| GSFI | Green Stream Holdings Inc | 13.2367 | 654.18 K | -2.6473 | -16.67 | 1.1 K | 14.52 K |
| ERHE | ERHC Energy Inc | 7.50 | 287.94 K | -0.80 | -9.64 | 183.95 K | 1.38 M |
| USRM | U.S. Stem Cell Inc | 14.90 | 64.15 K | -1.10 | -6.88 | 840 | 12.52 K |
| RGGI | Resgreen Group International Inc | 41.00 | 48.75 K | -3.00 | -6.82 | 2 | 82 |
| LOTE | Lot78 Inc | 28.0528 | 17.28 K | -4.6755 | -14.29 | 183 | 5.13 K |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | -1.50 | -25 | 10.24 K | 46.09 K |
| AXPWQ | Axion Power International Inc | 91000.00 | 9.6 K | -770.00 | -0.84 | 1 | 91 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 600.00 | 8.88 K | -200.00 | -25 | 34 | 20.4 K |
| CBRI | CMTSU Liquidation Inc | 3.56 | 8.16 K | -0.08 | -2.2 | 253.33 K | 901.85 K |
| STTO | SITO Mobile Ltd. | 6.10 | 5.13 K | -0.10 | -1.61 | 10.16 K | 62 K |
| NSLPQ | New Source Energy Partners L.P | 19.80 | 3.75 K | -0.26 | -1.3 | 8.18 K | 161.94 K |
| CBDX | Curative Biosciences Inc | 810.00 | 3.16 K | -38.00 | -4.48 | 382 | 309.42 K |
| SIMPQ | Simply Inc | 151.325 | 1.55 K | -1.95 | -1.27 | 4 | 605.3 |
| DOMR | Dominion Resources Black Warrior Trust | 3.9675 | 785 | -0.1224 | -2.99 | 48.1 K | 190.83 K |
| RTNB | root9B Holdings Inc | 8.70 | 610 | -0.2985 | -3.32 | 668 | 5.81 K |
| SYNE | Synthesis Energy Systems Inc | 47.9168 | 157 | -3.2832 | -6.41 | 3.31 K | 158.84 K |
| PEHD | Perigee Holdings Inc. | 32.00 | 130 | -0.40 | -1.23 | 145 | 4.64 K |
| FUTL | FutureLand Corp | 192000.00 | 67 | -128000.00 | -40 | 12 | 2.3 M |
| ONCI | On4 Communications Inc | 101.25 | -20.25 | -16.67 | 38.48 K | 3.9 M | |
| HMNY | Helios and Matheson Analytics Inc | 1306.9421 | -147.9557 | -10.17 | 37 | 48.36 K | |
| LIQDQ | Liquid Holdings Group Inc | 6.95 | -0.55 | -7.33 | 28.56 K | 198.46 K | |
| NKRSF | Niko Resources Ltd | 4.355 | -0.285 | -6.14 | 126.24 K | 549.78 K | |
| APPZ | Monster Arts Inc | 38.00 | -2.00 | -5 | 43 | 1.63 K | |
| ESINQ | ITT Educational Services Inc | 27.95 | -0.86 | -2.99 | 456.97 K | 12.77 M | |
| PZOO | Pazoo Inc | 850.00 | -25.00 | -2.86 | 2 | 1.7 K | |
| HDYNQ | Hyperdynamics Corporation | 4.55 | -0.13 | -2.78 | 67.65 K | 307.79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 13.50 | 315.11 K | -1.00 | -6.9 | 13.23 K | 178.55 K |
| MGMA | Magma Silver Corp. | 32.00 | -16.00 | -33.33 | 74 | 2.37 K | |
| IDL | Imaging Dynamics Company Ltd | 7.50 | -2.50 | -25 | 200 | 1.5 K | |
| GBU | Gabriel Resources Ltd | 13.90 | -3.10 | -18.24 | 2.58 M | 35.92 M | |
| EGR | EGR Exploration Ltd. | 15.00 | -3.00 | -16.67 | 397 | 5.96 K | |
| FMN | Fidelity Minerals Corp | 63.7501 | -11.25 | -15 | 173 | 11.03 K | |
| NEXM | NexMetals Mining Corp. | 52.00 | -9.00 | -14.75 | 5.08 K | 264 K | |
| BBB | Brixton Metals Corporation | 7.00 | -1.00 | -12.5 | 8.56 K | 59.9 K | |
| EGT | Eguana Technologies Inc | 3.90 | -0.40 | -9.3 | 2.49 K | 9.71 K | |
| CTH | CoTec Holdings Corp. | 24.00 | -2.00 | -7.69 | 160 | 3.84 K | |
| SMN | Sun Summit Minerals Corp | 5.40 | -0.45 | -7.69 | 511 | 2.76 K | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.40 | -6.67 | 225 | 1.26 K | |
| PLAN | Progressive Planet Solutions Inc | 63.00 | -4.50 | -6.67 | 1.1 K | 69.3 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.50 | -0.25 | -6.67 | 1.2 K | 4.2 K | |
| NXS | Nexus Gold Corp | 187.50 | -12.50 | -6.25 | 40 | 7.5 K | |
| MBO | Mobio Technologies Inc | 6.80 | -0.40 | -5.56 | 325 | 2.21 K | |
| AAZ | Azincourt Energy Corp | 8.2409 | -0.4754 | -5.45 | 3.34 K | 27.56 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.72 | -0.19 | -4.86 | 280.2 K | 1.04 M | |
| SKYG | Sky Gold Corp | 31.50 | -1.50 | -4.55 | 129 | 4.06 K | |
| BKM | Pacific Booker Minerals Inc | 3.99 | -0.19 | -4.55 | 4.25 K | 16.96 K | |
| NCP | Nickel Creek Platinum Corp. | 64.00 | -3.00 | -4.48 | 968 | 61.95 K | |
| OGW | Ongwe Minerals Inc. | 10.40 | -0.48 | -4.41 | 1.64 K | 17.1 K | |
| TK | Tinka Resources Limited | 3.25 | -0.15 | -4.41 | 13.56 K | 44.07 K | |
| DSY | Destiny Media Technologies Inc | 11.05 | -0.45 | -3.91 | 960 | 10.61 K | |
| MXL-H | MX Gold Corp | 5.20 | -0.20 | -3.7 | 15.32 K | 79.69 K | |
| MVI-H | Monitor Ventures Inc | 14.75 | -0.50 | -3.28 | 1.15 K | 16.99 K | |
| WEX | Western Exploration Inc | 150.00 | -5.00 | -3.23 | 5 | 750 | |
| SKRR | SKRR Exploration Inc | 135.0003 | -4.50 | -3.23 | 22 | 2.97 K | |
| CTA | Centaurus Energy Inc | 180.00 | -5.00 | -2.7 | 2.12 K | 381.78 K | |
| TIE | Coloured Ties Capital Inc. | 7.1176 | -0.1942 | -2.66 | 28.56 K | 203.26 K | |
| IFOS | Itafos Inc | 192.4286 | -3.7184 | -1.9 | 515 | 99.1 K | |
| FP | FP Newspapers Inc | 3.9423 | -0.0309 | -0.78 | 4.1 K | 16.17 K |