Loser Valuations for 1 November 2013 from 00:00:00 until 23:59:59
Loser Valuations for 1 November 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 | 37.4431 | 59.93 B | -0.5925 | -1.56 | 2.26 M | 84.61 M |
| IMO | Imperial Oil Ltd | 32.7057 | 58.19 B | -0.333 | -1.01 | 195.7 K | 6.4 M |
| CQP | Cheniere Energy Partners LP | 13.6448 | 29.15 B | -0.4371 | -3.1 | 164.26 K | 2.24 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.1054 | 3.74 B | -0.28 | -2.7 | 27.02 K | 273.1 K |
| NOG | Northern Oil and Gas | 130.4882 | 2.49 B | -2.5094 | -1.89 | 145.31 K | 18.96 M |
| UUUU | Energy Fuels Inc | 6.20 | 1.78 B | -0.55 | -8.15 | 37.83 K | 234.56 K |
| TMP | Tompkinstrustco | 32.6854 | 1.45 B | -0.9128 | -2.72 | 70.1 K | 2.29 M |
| USAS | Americas Silver Corp | 7.50 | 1.02 B | -0.30 | -3.85 | 167 | 1.25 K |
| REPX | Riley Exploration Permian Inc | 40.3033 | 912.51 M | -0.9373 | -2.27 | 457 | 18.42 K |
| BHB | Bar Harbor Bankshares | 10.7415 | 692.94 M | -0.0918 | -0.85 | 37.12 K | 398.78 K |
| OBE | Obsidian Energy Ltd | 66.5493 | 605.97 M | -1.3965 | -2.06 | 236.16 K | 15.72 M |
| VKI | Invesco Advantage Muni Income Trust II | 5.0137 | 375.49 M | -0.0528 | -1.04 | 146.4 K | 734.01 K |
| REI | Ring Energy Inc | 12.15 | 294.41 M | -0.34 | -2.72 | 13.8 K | 167.67 K |
| BKTI | Bk Technologies Inc | 10.4048 | 257.34 M | -0.0797 | -0.76 | 5.01 K | 52.1 K |
| INTT | Intest Corp | 3.782 | 178.28 M | -0.068 | -1.77 | 50.96 K | 192.72 K |
| PED | Pedevco Corp | 644.00 | 177.32 M | -37.40 | -5.49 | 289 | 186.12 K |
| USBC | USBC, Inc. | 480.00 | 142.73 M | -120.00 | -20 | 2 | 960 |
| PLG | Platinum Group Metals Ltd | 112.00 | 141.95 M | -3.00 | -2.61 | 1.06 K | 118.61 K |
| LODE | Comstock Mining Inc | 432.50 | 127.01 M | -2.50 | -0.57 | 325 | 140.56 K |
| BDL | Flanigan's Enterprises | 9.1878 | 121.04 M | -0.3441 | -3.61 | 22.93 K | 210.68 K |
| OPHC | Optimumbank Hlds | 14.90 | 112.79 M | -0.10 | -0.67 | 1.4 K | 20.86 K |
| STXS | Stereotaxis Inc | 3.735 | 103.21 M | -0.366 | -8.92 | 1.06 M | 3.97 M |
| CEV | Eaton Vance California Muni Income Trust | 6.3878 | 75.26 M | -0.0551 | -0.86 | 17.45 K | 111.46 K |
| ATNM | Actinium Pharmaceuticals Inc | 140.9999 | 49.36 M | -4.50 | -3.09 | 23 | 3.24 K |
| XTNT | Xtant Medical Holdings Inc | 71.40 | 38.49 M | -0.60 | -0.83 | 164 | 11.71 K |
| NNVC | Nanoviricides Inc | 106.00 | 36.27 M | -2.40 | -2.21 | 6.33 K | 670.98 K |
| TOON | Kartoon Studios Inc | 78.00 | 30.62 M | -9.00 | -10.34 | 39 | 3.04 K |
| CVM | Cel-Sci Corp | 630.00 | 24.8 M | -7.50 | -1.18 | 167 | 105.21 K |
| MXC | Mexco Energy Corp | 6.2992 | 21.55 M | -0.0678 | -1.06 | 500 | 3.15 K |
| AIRI | Air Industries Group Inc | 67.418 | 14.57 M | -1.3288 | -1.93 | 444 | 29.93 K |
| BRN | Barnwell Industries | 3.3849 | 12.31 M | -0.068 | -1.97 | 4 K | 13.54 K |
| AWX | Avalon Holdings Corp | 5.10 | 11 M | -0.09 | -1.73 | 1.1 K | 5.61 K |
| TOVX | Theriva Biologics Inc | 12950.00 | 7.08 M | -175.00 | -1.33 | 6 | 77.7 K |
| INUV | Inuvo Inc | 15.90 | 6.27 M | -0.50 | -3.05 | 7.36 K | 117.02 K |
| PLAG | Planet Green Holdings Corp | 210.00 | 5.01 M | -5.00 | -2.33 | 57 | 11.97 K |
| DSS | Document Security Systems | 2222.7029 | 4.25 M | -186.9563 | -7.76 | 160 | 355.63 K |
| AUMN | Golden Minerals Company | 17.25 | 3.6 M | -2.00 | -10.39 | 5.24 K | 90.44 K |
| ENSV | Enservco Corpporation | 19.20 | 29.09 K | -1.35 | -6.57 | 3.23 K | 61.96 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 94.61 | 605.2 B | -1.77 | -1.84 | 282.14 K | 26.69 M |
| BZ | Brent Crude | 105.91 | -2.93 | -2.69 | 298.58 K | 31.62 M | |
| CL | Crude Oil | 94.61 | -1.77 | -1.84 | 282.14 K | 26.69 M | |
| CC | Cocoa | 2651.00 | -26.00 | -0.97 | 15.74 K | 41.73 M | |
| HE | Lean Hogs | 88.35 | -0.82 | -0.92 | 19.01 K | 1.68 M | |
| ZB | US Treasury Bond Futures | 133.75 | -1.0625 | -0.79 | 288.05 K | 38.53 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.0214 | 5.06 T | -0.0823 | -0.51 | 274.89 M | 4.4 B |
| AMZN | Amazon.com Inc | 17.9501 | 2.93 T | -0.2514 | -1.38 | 66.64 M | 1.2 B |
| META | Meta Platforms Inc | 49.3626 | 1.64 T | -0.4564 | -0.92 | 95.03 M | 4.69 B |
| AVGO | Broadcom Inc. | 3.3499 | 1.58 T | -0.0532 | -1.56 | 22.07 M | 73.95 M |
| AMD | Advanced Micro Devices | 3.31 | 844.99 B | -0.03 | -0.9 | 14.42 M | 47.74 M |
| MU | Micron Technology | 17.1455 | 820.41 B | -0.0976 | -0.57 | 41.36 M | 709.22 M |
| ASML | ASML Holding N.V. ADR | 82.2314 | 581.15 B | -1.8151 | -2.16 | 762.33 K | 62.69 M |
| INTC | Intel Corp | 17.9229 | 308.96 B | -0.1068 | -0.59 | 28.31 M | 507.32 M |
| AMAT | Applied Materials | 15.031 | 295.63 B | -0.1317 | -0.87 | 9.64 M | 144.87 M |
| LRCX | Lam Research Corp | 4.5523 | 278.3 B | -0.0552 | -1.2 | 16.21 M | 73.79 M |
| PANW | Palo Alto Networks Inc | 6.9883 | 267.11 B | -0.0384 | -0.55 | 3.2 M | 22.39 M |
| KLAC | K L A-Tencor Corp | 40.7292 | 199.34 B | -0.4457 | -1.08 | 1.38 M | 56.24 M |
| VRTX | Vertex Pharmaceutic | 67.36 | 138.91 B | -3.99 | -5.59 | 3.94 M | 265.32 M |
| SBUX | Starbucks Corporation | 32.1393 | 125.35 B | -0.2719 | -0.84 | 12.01 M | 385.84 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.0087 | 115.57 B | -0.4949 | -1.48 | 779.6 K | 25.73 M |
| REGN | Regeneron Pharmaceuticals | 283.8722 | 94.76 B | -1.7979 | -0.63 | 499 K | 141.65 M |
| FTNT | Fortinet Inc | 3.95 | 90.79 B | -0.076 | -1.89 | 8.11 M | 32.04 M |
| MNST | Monster Beverage Cp | 9.4483 | 88.82 B | -0.09 | -0.94 | 6.22 M | 58.76 M |
| SNPS | Synopsys Inc | 36.15 | 88.14 B | -0.27 | -0.74 | 452.61 K | 16.36 M |
| NTES | Netease Inc ADR | 10.6577 | 81.98 B | -0.0651 | -0.61 | 2.11 M | 22.47 M |
| MPWR | Monolithic Power Sys | 28.1896 | 66.21 B | -0.2952 | -1.04 | 431.9 K | 12.18 M |
| FAST | Fastenal Company | 8.962 | 62.92 B | -0.0798 | -0.88 | 10.91 M | 97.75 M |
| EBAY | Ebay Inc | 19.3898 | 54.23 B | -0.2873 | -1.46 | 29.34 M | 568.81 M |
| FANG | Diamondback Energy | 38.9266 | 49.71 B | -0.7764 | -1.96 | 910.2 K | 35.43 M |
| COHR | Coherent Inc | 16.22 | 42.28 B | -0.84 | -4.92 | 532.4 K | 8.64 M |
| PAYX | Paychex Inc | 28.7161 | 41.36 B | -0.188 | -0.65 | 2.28 M | 65.6 M |
| ERIC | Ericsson ADR | 8.2191 | 34.48 B | -0.0483 | -0.58 | 5.8 M | 47.69 M |
| MCHP | Microchip Technology | 16.2463 | 32.76 B | -0.1604 | -0.98 | 8.29 M | 134.69 M |
| CPRT | Copart Inc | 4.00 | 29.92 B | -0.03 | -0.74 | 5.95 M | 23.8 M |
| DXCM | Dexcom | 7.10 | 29.81 B | -0.0825 | -1.15 | 2.39 M | 16.97 M |
| VRSK | Verisk Analytics Inc | 64.8077 | 26.55 B | -0.5148 | -0.79 | 847.1 K | 54.9 M |
| AXON | Axon Enterprise Inc | 16.86 | 24.64 B | -0.92 | -5.17 | 2.52 M | 42.53 M |
| ENTG | Entegris Inc | 9.8283 | 21.17 B | -0.0766 | -0.77 | 905.01 K | 8.89 M |
| ALNY | Alnylam Pharmaceuticals | 57.06 | 20.31 B | -0.55 | -0.95 | 932 K | 53.18 M |
| FFIV | F5 Networks Inc | 79.43 | 18.03 B | -2.105 | -2.58 | 7.3 M | 580.07 M |
| MTSI | Macom Technology S | 17.06 | 17.3 B | -0.21 | -1.22 | 63.01 K | 1.08 M |
| NBIX | Neurocrine Bioscienc | 9.28 | 17.12 B | -0.15 | -1.59 | 718.07 K | 6.66 M |
| PAA | Plains All American Pipeline LP | 20.10 | 16.7 B | -0.1144 | -0.57 | 798 K | 16.04 M |
| PAAS | Pan Amer Silver Corp | 8.238 | 16.45 B | -0.2807 | -3.3 | 2.27 M | 18.66 M |
| JAZZ | Jazz Pharma Plc | 90.08 | 15.75 B | -0.66 | -0.73 | 369.8 K | 33.31 M |
| MKSI | Mks Instruments Inc | 25.5058 | 14.43 B | -0.4199 | -1.62 | 261.8 K | 6.68 M |
| ERIE | Erie Indemnity Company | 52.6066 | 14.23 B | -0.5178 | -0.97 | 21.4 K | 1.13 M |
| LULU | Lululemon Athletica | 67.85 | 12.78 B | -1.24 | -1.79 | 5.03 M | 341.62 M |
| TXRH | Texas Roadhouse Inc | 22.9679 | 12.35 B | -0.1772 | -0.77 | 634.38 K | 14.57 M |
| ALGN | Align Technology | 56.75 | 12.28 B | -0.31 | -0.54 | 710.51 K | 40.32 M |
| CSGP | Costar Group Inc | 17.278 | 12.2 B | -0.421 | -2.38 | 2.02 M | 34.9 M |
| COO | Cooper Companies | 32.0038 | 12.09 B | -0.2145 | -0.67 | 825.6 K | 26.42 M |
| HALO | Halozyme Therapeutic | 11.58 | 11.69 B | -0.07 | -0.6 | 1.15 M | 13.29 M |
| BMRN | Biomarin Pharmaceuticals | 62.28 | 11.07 B | -0.595 | -0.95 | 1.67 M | 104.03 M |
| ENSG | The Ensign Group IN | 10.0528 | 10.8 B | -0.1851 | -1.81 | 347.61 K | 3.49 M |
| UMBF | Ump Financial Corp | 47.3957 | 10.32 B | -0.2751 | -0.58 | 195.2 K | 9.25 M |
| VSAT | Viasat Inc | 65.67 | 10.31 B | -0.45 | -0.68 | 201.06 K | 13.2 M |
| MDGL | Madrigal Pharmaceuticals Inc | 149.45 | 10.05 B | -9.45 | -5.95 | 39.04 K | 5.83 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.4391 | 9.74 B | -0.257 | -6.95 | 15.95 K | 54.85 K |
| LFUS | Littelfuse Inc | 74.0168 | 9.74 B | -1.266 | -1.68 | 119.96 K | 8.88 M |
| BRKR | Bruker Corp | 18.4371 | 9.48 B | -1.1697 | -5.97 | 5.19 M | 95.66 M |
| MORN | Morningstar Inc | 71.9022 | 9.15 B | -0.4869 | -0.67 | 18.5 K | 1.33 M |
| SAIA | Saia Inc | 32.15 | 9.06 B | -0.38 | -1.17 | 252.22 K | 8.11 M |
| AEIS | Advanced Energy | 19.992 | 8.97 B | -0.4804 | -2.35 | 299.4 K | 5.99 M |
| STRL | Sterling Constructio | 9.53 | 8.83 B | -0.07 | -0.73 | 61.85 K | 589.45 K |
| CGNX | Cognex Cp | 14.1103 | 8.55 B | -0.2294 | -1.6 | 1.95 M | 27.52 M |
| DSGX | Descartes Sys Group | 12.12 | 8.13 B | -0.26 | -2.1 | 7.8 K | 94.54 K |
| VIAV | Viavi Solutions | 7.3881 | 7.63 B | -0.0541 | -0.73 | 7.26 M | 53.65 M |
| TTMI | TTM Technologies | 8.52 | 7.61 B | -0.225 | -2.57 | 739.57 K | 6.3 M |
| IDCC | Interdigital Inc | 28.7511 | 7.53 B | -2.3782 | -7.64 | 934.26 K | 26.86 M |
| VICR | Vicor Cp | 8.55 | 7.46 B | -0.26 | -2.95 | 80.56 K | 688.75 K |
| CHRD | Chord Energy Corp | 31.1795 | 7.44 B | -0.9472 | -2.95 | 2.27 M | 70.69 M |
| SLAB | Silicon Labs Inc | 39.99 | 7.39 B | -0.23 | -0.57 | 310.96 K | 12.44 M |
| IESC | Ies Holdings | 4.48 | 7.31 B | -0.18 | -3.86 | 1.32 K | 5.91 K |
| CHDN | Churchill Downs IN | 13.1029 | 6.99 B | -0.1951 | -1.47 | 327.79 K | 4.29 M |
| RUSHB | Rush Entpr Cl B | 9.597 | 6.9 B | -0.0676 | -0.7 | 15.41 K | 147.87 K |
| SNEX | Stonex Group Inc | 5.9793 | 6.84 B | -0.0829 | -1.37 | 345.6 K | 2.07 M |
| RIOT | Riot Blockchain Inc | 12.9842 | 6.78 B | -0.1427 | -1.09 | 25.9 K | 336.26 K |
| PPC | Pilgrim's Pride | 9.0158 | 6.72 B | -0.0577 | -0.64 | 1.48 M | 13.34 M |
| FORM | Formfactor Inc | 5.18 | 6.71 B | -0.04 | -0.77 | 471.28 K | 2.44 M |
| NXST | Nexstar Media Group Inc | 32.1297 | 6.36 B | -0.8088 | -2.46 | 405.66 K | 13.03 M |
| ACIW | Aci Worldwide Inc | 17.8833 | 6.2 B | -0.49 | -2.67 | 1.21 M | 21.58 M |
| SIGI | Selective Ins Group | 21.3926 | 6.16 B | -0.1973 | -0.91 | 279.12 K | 5.97 M |
| CZR | Caesars Entertainment Inc | 5.15 | 5.97 B | -0.05 | -0.96 | 346.89 K | 1.79 M |
| GRFS | Grifols S.A. ADR | 12.5743 | 5.96 B | -0.1051 | -0.83 | 330.59 K | 4.16 M |
| SSRM | Ssr Mining Inc | 5.2858 | 5.63 B | -0.0714 | -1.33 | 1.13 M | 5.96 M |
| AUB | Atlantic Union Bancshares Corp | 16.2003 | 5.58 B | -0.1355 | -0.83 | 143.23 K | 2.32 M |
| ABCB | Ameris Bancorp | 15.5781 | 5.57 B | -0.2684 | -1.69 | 126.7 K | 1.97 M |
| BCPC | Balchem Cp | 51.9564 | 5.53 B | -1.4456 | -2.71 | 140 K | 7.27 M |
| PLXS | Plexus Cp | 37.97 | 5.47 B | -0.31 | -0.81 | 243.08 K | 9.23 M |
| NICE | Nice Ltd ADR | 37.1739 | 5.38 B | -0.3738 | -1 | 146.39 K | 5.44 M |
| PTCT | Ptc Therapeutics | 17.50 | 5.36 B | -0.542 | -3 | 338.33 K | 5.92 M |
| MMSI | Merit Medical Sys | 15.83 | 5.26 B | -0.16 | -1 | 272.94 K | 4.32 M |
| VSEC | V S E Cp | 19.1207 | 5.24 B | -0.7816 | -3.93 | 33.38 K | 638.17 K |
| RUSHA | Rush Entpr Cl A | 11.2648 | 5.22 B | -0.1195 | -1.05 | 421 K | 4.74 M |
| VEON | Veon Ltd ADR | 246.8329 | 5.2 B | -1.3799 | -0.56 | 115.76 K | 28.57 M |
| PEGA | Pegasystems Inc | 9.1306 | 5.16 B | -0.0531 | -0.58 | 471.2 K | 4.3 M |
| LKQ | LKQ Corp | 28.7688 | 5.1 B | -0.5957 | -2.03 | 1.41 M | 40.47 M |
| MRCY | Mercury Sys Inc | 8.813 | 5.09 B | -0.0577 | -0.65 | 267.68 K | 2.36 M |
| GGAL | Grupo Fin Galicia ADR | 7.0246 | 5.07 B | -0.1939 | -2.69 | 655.1 K | 4.6 M |
| POWL | Powell Inds Inc | 45.0838 | 5.04 B | -0.5079 | -1.11 | 35.01 K | 1.58 M |
| LIVN | Livanova Plc OR Sh | 56.62 | 5.02 B | -1.14 | -1.97 | 193.96 K | 10.98 M |
| CVCO | Cavco Inds Inc | 57.414 | 5.01 B | -1.156 | -1.97 | 45.59 K | 2.62 M |
| TVTX | Travere Therapeutics Inc | 6.80 | 4.99 B | -0.20 | -2.86 | 900 | 6.12 K |
| NSIT | Insight Enterpr | 20.63 | 4.95 B | -0.44 | -2.09 | 283.11 K | 5.84 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVX | Chevron Corp | 69.7875 | 412.09 B | -1.1532 | -1.63 | 9.34 M | 652.11 M |
| HD | Home Depot | 57.5357 | 350.19 B | -0.6726 | -1.16 | 7.18 M | 413.01 M |
| SAP | SAP Ag ADR | 62.415 | 269.78 B | -0.4413 | -0.7 | 813.7 K | 50.79 M |
| BML-PG | Bank of America Corporation | 10.6077 | 261.37 B | -0.1415 | -1.32 | 16.27 K | 172.63 K |
| BML-PH | Bank of America Corporation | 10.4721 | 259.47 B | -0.0841 | -0.8 | 15.8 K | 165.51 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0784 | 243.69 B | -0.0257 | -0.63 | 723.1 K | 2.95 M |
| BML-PL | Bank of America Corporation | 10.4647 | 237.7 B | -0.1415 | -1.33 | 15.6 K | 163.24 K |
| TTE | Totalenergies Se ADR | 22.5644 | 192.94 B | -0.3483 | -1.52 | 1.99 M | 44.91 M |
| SAN | Banco Santander ADR | 4.9328 | 181.09 B | -0.0447 | -0.9 | 4.14 M | 20.43 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 80.1911 | 169.44 B | -0.899 | -1.11 | 1.15 M | 92.51 M |
| ACN | Accenture Plc | 58.2598 | 152.71 B | -0.399 | -0.68 | 3.3 M | 192.3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.9809 | 152.54 B | -0.0372 | -0.62 | 1.01 M | 6.03 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.9294 | 145.69 B | -0.072 | -1.2 | 1.36 M | 8.07 M |
| UL | Unilever Plc ADR | 30.406 | 143.13 B | -0.3409 | -1.11 | 1.3 M | 39.6 M |
| HDB | Hdfc Bank Ltd ADR | 7.1298 | 133.64 B | -0.0595 | -0.83 | 3.4 M | 24.21 M |
| LOW | Lowe's Companies | 39.4629 | 130.09 B | -0.4814 | -1.21 | 9.96 M | 393.11 M |
| NEM | Newmont Mining Corp | 19.8796 | 124.66 B | -0.9795 | -4.7 | 15.06 M | 299.45 M |
| PH | Parker-Hannifin Corp | 94.2135 | 121.72 B | -0.593 | -0.63 | 1.1 M | 103.34 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.5818 | 117.8 B | -0.1242 | -2.64 | 23.61 M | 108.19 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.9864 | 110.91 B | -0.2595 | -2.53 | 9.93 M | 99.13 M |
| MPC | Marathon Petroleum Corp | 24.5259 | 106.07 B | -0.2769 | -1.12 | 7.03 M | 172.47 M |
| NOW | Servicenow Inc | 53.81 | 103.39 B | -0.80 | -1.46 | 1.22 M | 65.54 M |
| CNQ | Canadian Natural Resources | 8.7517 | 99.45 B | -0.1372 | -1.54 | 6.93 M | 60.68 M |
| AEM | Agnico-Eagle Mines Ltd | 23.3277 | 96.29 B | -0.5086 | -2.13 | 1.64 M | 38.26 M |
| SHW | Sherwin-Williams Company | 54.6894 | 85.85 B | -0.9861 | -1.77 | 2.73 M | 149.52 M |
| WMB | Williams Companies | 17.9762 | 84.34 B | -0.0961 | -0.53 | 7.71 M | 138.68 M |
| NGG | National Grid Transco Plc ADR | 30.9632 | 84.07 B | -0.263 | -0.84 | 319.87 K | 9.9 M |
| E | Eni S.P.A. ADR | 23.4674 | 78.5 B | -0.5726 | -2.38 | 377.2 K | 8.85 M |
| SU | Suncor Energy Inc | 22.237 | 78 B | -0.7134 | -3.11 | 7.3 M | 162.22 M |
| BCS | Barclays Plc ADR | 11.1648 | 76.79 B | -0.3001 | -2.62 | 2.7 M | 30.13 M |
| USB-PH | U.S. Bancorp | 13.3686 | 76.26 B | -0.0833 | -0.62 | 56.21 K | 751.44 K |
| SLB | Schlumberger N.V. | 66.4838 | 73.65 B | -0.5147 | -0.77 | 5.91 M | 392.75 M |
| APD | Air Products and Chemicals | 78.6958 | 69.53 B | -0.7359 | -0.93 | 1.23 M | 97.01 M |
| RELX | Relx Plc ADR | 10.0125 | 69.26 B | -0.1063 | -1.05 | 66.4 K | 664.83 K |
| DB | Deutsche Bank Ag | 33.4936 | 68.79 B | -0.2724 | -0.81 | 1.09 M | 36.57 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.0678 | 66.87 B | -0.2084 | -1.57 | 42.1 K | 550.15 K |
| CRH | CRH Plc ADR | 17.7151 | 64.43 B | -0.2198 | -1.23 | 59.9 K | 1.06 M |
| TEL | TE Connectivity Ltd | 41.2142 | 62.61 B | -0.2254 | -0.54 | 2.1 M | 86.64 M |
| NWG | Natwest Group Plc ADR | 6.5335 | 62.49 B | -0.56 | -7.89 | 2.4 M | 15.7 M |
| WPM | Wheaton Precious Metals | 18.7203 | 62.05 B | -0.5613 | -2.91 | 6.66 M | 124.7 M |
| TRGP | Targa Resources | 43.5751 | 60.32 B | -0.5001 | -1.13 | 320 K | 13.94 M |
| EW | Edwards Lifesciences Corp | 10.7117 | 59.81 B | -0.1533 | -1.41 | 9.47 M | 101.42 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 48.0666 | 59 B | -0.7037 | -1.44 | 3.97 K | 190.78 K |
| MPLX | Mplx LP | 13.7605 | 57.45 B | -0.0827 | -0.6 | 155.5 K | 2.14 M |
| DEO | Diageo Plc ADR | 90.1671 | 56.48 B | -0.476 | -0.53 | 592.5 K | 53.42 M |
| INFY | Infosys Ltd ADR | 4.393 | 50.99 B | -0.041 | -0.92 | 9.19 M | 40.36 M |
| CVE | Cenovus Energy Inc | 21.9048 | 50.01 B | -0.3367 | -1.51 | 1.17 M | 25.62 M |
| VEEV | Veeva Systems Inc | 38.58 | 49.47 B | -0.33 | -0.85 | 401.11 K | 15.47 M |
| FNV | Franco Nev Corp | 37.8508 | 49.33 B | -1.0569 | -2.72 | 530.5 K | 20.08 M |
| F | Ford Motor Company | 8.9851 | 49.04 B | -0.117 | -1.29 | 52.49 M | 471.65 M |
| AU | Anglogold Ashanti Ltd ADR | 12.4375 | 47.47 B | -0.3038 | -2.38 | 3.65 M | 45.35 M |
| ROK | Rockwell Automation Inc | 85.5188 | 44.19 B | -0.7659 | -0.89 | 716.25 K | 61.25 M |
| AIG | American International Group | 36.4441 | 42.68 B | -2.5438 | -6.52 | 51.75 M | 1.89 B |
| UI | Ubiquiti Networks | 35.1446 | 41.5 B | -0.5646 | -1.58 | 760.35 K | 26.72 M |
| EL | Estee Lauder Companies | 59.7553 | 41.1 B | -0.8715 | -1.44 | 3.95 M | 235.92 M |
| DHI | D.R. Horton | 16.0797 | 40.63 B | -0.3822 | -2.32 | 8.98 M | 144.44 M |
| STM | Stmicroelectronics N.V. ADR | 6.12 | 39.96 B | -0.0564 | -0.91 | 1.85 M | 11.31 M |
| CBRE | CBRE Group Inc | 23.03 | 38.85 B | -0.20 | -0.86 | 4.24 M | 97.69 M |
| CCI | Crown Castle International Corp | 45.9326 | 38.02 B | -0.5132 | -1.1 | 3.97 M | 182.15 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.0452 | 37.86 B | -0.2546 | -1.32 | 255 K | 4.86 M |
| IX | Orix Corp ADR | 4.1601 | 35 B | -0.0526 | -1.25 | 21.5 K | 89.44 K |
| GFI | Gold Fields Ltd ADR | 3.3244 | 33.99 B | -0.1354 | -3.91 | 4.54 M | 15.08 M |
| IRM | Iron Mountain Inc | 11.6105 | 32.98 B | -0.1912 | -1.62 | 2.98 M | 34.59 M |
| RMD | Resmed Inc | 43.1049 | 32.93 B | -0.7114 | -1.62 | 1.04 M | 44.71 M |
| MTB | M&T Bank Corp | 79.4115 | 31.7 B | -0.4471 | -0.56 | 927.25 K | 73.63 M |
| EC | Ecopetrol S.A. ADR | 15.9352 | 31.37 B | -0.1563 | -0.97 | 199.9 K | 3.19 M |
| WSM | Williams-Sonoma | 19.5074 | 30.81 B | -0.1651 | -0.84 | 3.43 M | 66.97 M |
| CPAY | Corpay Inc | 114.16 | 30.18 B | -1.19 | -1.03 | 851 K | 97.15 M |
| TDY | Teledyne Technologies Inc | 87.53 | 29.95 B | -1.29 | -1.45 | 302.7 K | 26.5 M |
| PHG | Koninklijke Philips Electronics ADR | 25.3333 | 29.73 B | -0.1656 | -0.65 | 427.3 K | 10.82 M |
| WST | West Pharmaceutical Services | 44.3322 | 28.74 B | -1.2734 | -2.79 | 463.9 K | 20.57 M |
| WRB | W.R. Berkley Corp | 9.8604 | 28.54 B | -0.0746 | -0.75 | 1.67 M | 16.44 M |
| CLS | Celestica Inc | 10.79 | 28.24 B | -0.17 | -1.55 | 233.23 K | 2.52 M |
| DOV | Dover Corp | 54.0665 | 28.2 B | -0.314 | -0.58 | 1.07 M | 57.84 M |
| NMR | Nomura Holdings Inc ADR | 4.7429 | 27.79 B | -0.0259 | -0.54 | 277.8 K | 1.32 M |
| CNP | Centerpoint Energy Inc | 15.8054 | 27.34 B | -0.123 | -0.77 | 3.5 M | 55.27 M |
| TPR | Tapestry Inc | 34.899 | 26.65 B | -0.18 | -0.51 | 3.46 M | 120.9 M |
| IHG | Intercontinental Hotels Group ADR | 22.6525 | 26.37 B | -0.2418 | -1.06 | 119.11 K | 2.7 M |
| ES | Eversource Energy | 27.6453 | 26.22 B | -0.2537 | -0.91 | 3.12 M | 86.25 M |
| JBL | Jabil Inc. | 18.4755 | 25.73 B | -0.1338 | -0.72 | 2.16 M | 39.87 M |
| KGC | Kinross Gold Corp | 4.3397 | 25.36 B | -0.2251 | -4.93 | 14.31 M | 62.09 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 79.1933 | 25.31 B | -0.4983 | -0.63 | 41.8 K | 3.31 M |
| STE | Steris Corp | 38.8178 | 25.07 B | -0.216 | -0.55 | 305.1 K | 11.84 M |
| PHM | Pultegroup | 15.0316 | 24.88 B | -0.0856 | -0.57 | 11.1 M | 166.89 M |
| RF | Regions Financial Corp | 6.3278 | 24.39 B | -0.053 | -0.83 | 14.83 M | 93.85 M |
| XYL | Xylem Inc | 28.5179 | 22.21 B | -1.0988 | -3.71 | 3.77 M | 107.65 M |
| XPO | Xpo Logistics Inc | 6.9374 | 21.93 B | -0.0381 | -0.55 | 790.08 K | 5.48 M |
| DD | Du Pont De.Nemours Inc | 16.7792 | 20.79 B | -0.2241 | -1.32 | 8.71 M | 146.17 M |
| LEN | Lennar Corp | 27.3343 | 20.62 B | -0.4454 | -1.6 | 6.27 M | 171.43 M |
| BEP | Brookfield Renewable | 6.9223 | 20.56 B | -0.1811 | -2.55 | 105.29 K | 728.88 K |
| LEN-B | Lennar Corporation | 23.9358 | 20.16 B | -0.3127 | -1.29 | 23.21 K | 555.67 K |
| MKCV | McCormick & Company, Incorporated | 28.2655 | 19.84 B | -0.3583 | -1.25 | 236 | 6.67 K |
| CNH | CNH Industrial N.V. | 7.5146 | 19.72 B | -0.3346 | -4.26 | 1.69 M | 12.7 M |
| LYB | Lyondellbasell Industries NV | 38.668 | 19.59 B | -0.3504 | -0.9 | 6.37 M | 246.45 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.9421 | 18.63 B | -0.2104 | -2.07 | 1.28 M | 12.7 M |
| SNX | Synnex Corp | 26.5397 | 18.55 B | -0.391 | -1.45 | 131.04 K | 3.48 M |
| ROL | Rollins Inc | 6.87 | 18.49 B | -0.0349 | -0.51 | 479.25 K | 3.29 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.2089 | 17.91 B | -0.1788 | -1.16 | 782.1 K | 11.89 M |
| GIB | CGI Group | 33.0047 | 17.09 B | -0.3177 | -0.95 | 164.5 K | 5.43 M |
| JHX | James Hardie Industries Se ADR | 7.8264 | 16.86 B | -0.1808 | -2.26 | 8.71 K | 68.21 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 131.6369 | 7.15 M | -3.3753 | -2.5 | 203 | 26.72 K |
| BCT | Briacell Therapeutics Corp | 9.6565 | -2.4142 | -20 | 65 | 627.67 | |
| ABX | Barrick Mining Corp | 14.7005 | -1.225 | -7.69 | 10.56 M | 155.2 M | |
| EFR | Energy Fuels Inc | 6.50 | -0.50 | -7.14 | 63.86 K | 415.1 K | |
| USA | Americas Silver Corp | 7.80 | -0.60 | -7.14 | 8.47 K | 66.04 K | |
| PIF | Polaris Infrastructure Inc | 124.7862 | -9.5989 | -7.14 | 68 | 8.49 K | |
| AGI | Alamos Gold Inc Cls A | 13.2699 | -1.0056 | -7.04 | 942.82 K | 12.51 M | |
| TXR | Torex Resources Inc. | 10.7001 | -0.7926 | -6.9 | 279.47 K | 2.99 M | |
| TXG | Torex Gold Resources Inc | 10.7537 | -0.7965 | -6.9 | 2.79 M | 30.05 M | |
| HMMC | Hemlo Mining Corp. | 105.75 | -6.75 | -6 | 44 | 4.65 K | |
| K | Kinross Gold Corp | 4.5004 | -0.2701 | -5.66 | 8.48 M | 38.16 M | |
| QRC | Queens Road Capital Investment Ltd | 3.7083 | -0.2182 | -5.56 | 322 | 1.19 K | |
| SGY | Surge Energy Inc | 28.2775 | -1.4973 | -5.03 | 318.37 K | 9 M | |
| SEA | Seabridge Gold Inc | 7.2775 | -0.345 | -4.53 | 46.97 K | 341.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 339.5344 | -15.815 | -4.45 | 57.67 K | 19.58 M | |
| TC | Tucows Inc | 11.52 | -0.52 | -4.32 | 1.02 K | 11.81 K | |
| EDR | Endeavour Silver Corp | 3.7819 | -0.1546 | -3.93 | 85.74 K | 324.28 K | |
| BBD-A | Bombardier Inc | 115.00 | -4.25 | -3.56 | 177.33 K | 20.39 M | |
| PAAS | Pan American Silver Corp | 8.5431 | -0.3117 | -3.52 | 300.84 K | 2.57 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.0728 | -0.2201 | -3.5 | 1.6 K | 9.72 K | |
| AG | First Majestic Silver Corp | 11.2388 | -0.4046 | -3.47 | 301.84 K | 3.39 M | |
| BBD-B | Bombardier Inc Series B | 110.8715 | -3.8733 | -3.38 | 729.26 K | 80.85 M | |
| PTM | Platinum Group Metals Ltd | 117.00 | -4.00 | -3.31 | 1.46 K | 170.94 K | |
| EFX | Enerflex Ltd | 11.1906 | -0.3759 | -3.25 | 41.8 K | 467.77 K | |
| WPM | Wheaton Precious Metals Corp | 19.336 | -0.5896 | -2.96 | 3.12 M | 60.32 M | |
| DPM | Dundee Precious Metals Inc | 3.787 | -0.114 | -2.92 | 233.22 K | 883.21 K | |
| KEL | Kelt Exploration Ltd | 8.35 | -0.25 | -2.91 | 140.7 K | 1.17 M | |
| FVI | Fortuna Mines Inc | 4.01 | -0.12 | -2.91 | 858 K | 3.44 M | |
| FNV | Franco-Nevada Corp | 39.3277 | -1.1653 | -2.88 | 600.8 K | 23.63 M | |
| SU | Suncor Energy Inc | 23.2258 | -0.688 | -2.88 | 3.16 M | 73.41 M | |
| BU | Burcon Nutrascience Corp | 39.7022 | -1.158 | -2.83 | 798 | 31.68 K | |
| VBNK | Versabank | 6.46 | -0.1859 | -2.8 | 4.3 K | 27.78 K | |
| PNP | Pinetree Capital Ltd | 70.00 | -2.00 | -2.78 | 1.62 K | 113.54 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7333 | -0.1915 | -2.77 | 187.53 K | 1.26 M | |
| ELD | Eldorado Gold | 33.7705 | -0.9381 | -2.7 | 2.11 M | 71.34 M | |
| JAG | Jaguar Mining Inc | 152.5191 | -4.1218 | -2.63 | 11.6 K | 1.77 M | |
| AEM | Agnico Eagle Mines Ltd | 24.0194 | -0.6371 | -2.58 | 847.89 K | 20.37 M | |
| FSZ | Fiera Capital Corp | 5.3695 | -0.1387 | -2.52 | 50.65 K | 271.94 K | |
| AGF-B | AGF Management Limited | 6.5669 | -0.1613 | -2.4 | 104.97 K | 689.33 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.5827 | -0.4659 | -2.32 | 55.5 K | 1.09 M | |
| BTE | Baytex Energy Corp | 35.1993 | -0.8363 | -2.32 | 454.01 K | 15.98 M | |
| MER | Africa Oil Corp | 7.2847 | -0.1608 | -2.16 | 74.1 K | 539.8 K | |
| CTC | Canadian Tire Corp Ltd | 96.1732 | -2.1046 | -2.14 | 721 | 69.34 K | |
| PGIC | Premium Global Income Split Corp | 26.7768 | -0.5697 | -2.08 | 331 | 8.86 K | |
| MDI | Major Drilling Grp | 7.7834 | -0.1643 | -2.07 | 49.28 K | 383.57 K | |
| CEU | Ces Energy Solutions Corp | 4.6533 | -0.0961 | -2.02 | 863.1 K | 4.02 M | |
| HBM | Hudbay Minerals Inc | 8.0544 | -0.1644 | -2 | 106.3 K | 856.18 K | |
| ACX | Act Energy Technologies Ltd | 11.183 | -0.2219 | -1.95 | 43.69 K | 488.54 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.4569 | -0.2242 | -1.92 | 2.4 K | 27.5 K | |
| LUN | Lundin Mining Corp | 3.6202 | -0.0707 | -1.92 | 1.43 M | 5.18 M | |
| TVK | Terravest Capital Inc | 3.0195 | -0.0584 | -1.9 | 3.1 K | 9.36 K | |
| POU | Paramount Resources Ltd | 13.8913 | -0.2665 | -1.88 | 348.52 K | 4.84 M | |
| IMG | Iamgold Corp | 5.23 | -0.10 | -1.88 | 1.78 M | 9.29 M | |
| OBE | Obsidian Energy Ltd | 80.01 | -1.47 | -1.8 | 915.13 K | 73.22 M | |
| MID-UN | MINT Income Fund | 3.878 | -0.0711 | -1.8 | 14.56 K | 56.45 K | |
| CSH-UN | Chartwell Retirement Residences | 5.7216 | -0.1033 | -1.77 | 396.76 K | 2.27 M | |
| CVG | Clairvest Group | 17.8114 | -0.3088 | -1.7 | 1.01 K | 17.95 K | |
| SSRM | Ssr Mining Inc | 5.526 | -0.0958 | -1.7 | 162.2 K | 896.32 K | |
| BB | Blackberry Ltd | 8.09 | -0.14 | -1.7 | 2 M | 16.2 M | |
| LNR | Linamar Corp | 30.2725 | -0.5181 | -1.68 | 66.26 K | 2.01 M | |
| CLS | Celestica Inc Sv | 11.26 | -0.19 | -1.66 | 144.3 K | 1.62 M | |
| NWC | The North West Company Inc | 14.9575 | -0.2522 | -1.66 | 38.47 K | 575.36 K | |
| EDV | Endeavour Mining Corp | 5.0054 | -0.082 | -1.61 | 106.65 K | 533.83 K | |
| BNE | Bonterra Energy Corp | 39.4138 | -0.6356 | -1.59 | 31.29 K | 1.23 M | |
| ECO | Ecosynthetix Inc | 3.20 | -0.05 | -1.54 | 5.4 K | 17.28 K | |
| FTS-PH | Fortis Inc Pref H | 12.9056 | -0.2007 | -1.53 | 8.38 K | 108.21 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.0497 | -0.17 | -1.52 | 21.35 K | 235.94 K | |
| NPI | Northland Power Inc | 7.8478 | -0.1206 | -1.51 | 160.85 K | 1.26 M | |
| LNF | Leons Furniture | 8.0579 | -0.1174 | -1.44 | 16.82 K | 135.56 K | |
| CVE | Cenovus Energy Inc | 22.8329 | -0.329 | -1.42 | 1.36 M | 31.1 M | |
| BBD-PB | Bombardier Inc Pref B | 5.2263 | -0.073 | -1.38 | 6.21 K | 32.48 K | |
| UNC | United Corp Ltd | 4.1784 | -0.0579 | -1.37 | 675 | 2.82 K | |
| PD | Precision Drilling Corp | 217.60 | -3.00 | -1.36 | 288.15 K | 62.7 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.5311 | -0.1314 | -1.36 | 4.75 M | 45.29 M | |
| AIF | Altus Group Ltd | 11.0079 | -0.1514 | -1.36 | 64.28 K | 707.59 K | |
| PXT | Parex Resources Inc | 4.2827 | -0.0576 | -1.33 | 141 K | 603.86 K | |
| CORS | Corus Entertainment Holdings Inc. | 5878.6211 | -78.4468 | -1.32 | 260 | 1.53 M | |
| CJR-B | Corus Entertainment Inc | 11.7432 | -0.1567 | -1.32 | 130.2 K | 1.53 M | |
| CPH | Cipher Pharmaceuticals Inc | 7.80 | -0.10 | -1.27 | 102.3 K | 797.94 K | |
| IFC | Intact Financial Corp | 47.877 | -0.6038 | -1.25 | 185.1 K | 8.86 M | |
| MKP | Mcan Mortgage Corp | 4.096 | -0.0503 | -1.21 | 11.47 K | 46.97 K | |
| MFI | Maple Leaf Foods | 9.4379 | -0.112 | -1.17 | 236.34 K | 2.23 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.2302 | -0.12 | -1.16 | 81.55 K | 834.31 K | |
| WCP | Whitecap Resources Inc | 5.9099 | -0.0692 | -1.16 | 1.68 M | 9.94 M | |
| X | TMX Group Ltd | 6.7785 | -0.0778 | -1.13 | 333.38 K | 2.26 M | |
| S | Sherritt Intl Rv | 3.4212 | -0.0388 | -1.12 | 1.88 M | 6.44 M | |
| CHR | Chorus Aviation Inc | 15.0478 | -0.1697 | -1.12 | 107.66 K | 1.62 M | |
| CGI | CDN General Inv | 11.2385 | -0.1248 | -1.1 | 6.78 K | 76.21 K | |
| AFN | Ag Growth International Inc | 24.529 | -0.2675 | -1.08 | 38.4 K | 941.91 K | |
| CFP | Canfor Corp | 21.38 | -0.23 | -1.06 | 340.9 K | 7.29 M | |
| BBD-PD | Bombardier Inc Pref D | 5.1987 | -0.0551 | -1.05 | 3.69 K | 19.21 K | |
| EXE | Extendicare Inc | 3.1384 | -0.0332 | -1.05 | 152.6 K | 478.92 K | |
| AETR | Aetherion Technologies Inc. | 241.70 | -2.50 | -1.02 | 5.05 K | 1.22 M | |
| WPRT | Westport Fuel Systems Inc | 241.70 | -2.50 | -1.02 | 5.05 K | 1.22 M | |
| WJX | Wajax Corp | 18.1981 | -0.1874 | -1.02 | 72.74 K | 1.32 M | |
| WRG | Western Energy Services Corp | 934.80 | -9.60 | -1.02 | 666 | 622.58 K | |
| IMO | Imperial Oil | 34.3052 | -0.3501 | -1.01 | 653.83 K | 22.43 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.9253 | -0.0399 | -1.01 | 83.29 K | 326.93 K | |
| EIF | Exchange Income Corp | 9.2191 | -0.0932 | -1 | 31 K | 285.79 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.7005 | -0.1057 | -0.98 | 16.7 K | 178.64 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8239 | 258.32 B | -0.0549 | -0.93 | 19.8 K | 115.31 K |
| BYDDY | BYD Company Limited | 9.80 | 82.42 B | -0.06 | -0.61 | 19.8 K | 194.06 K |
| MBGAF | Mercedes-Benz Group AG | 54.6212 | 43.98 B | -0.3218 | -0.59 | 85.8 K | 4.69 M |
| BRDCY | Bridgestone Corporation | 12.7323 | 32.65 B | -0.1729 | -1.34 | 43.4 K | 552.62 K |
| HOS | Hornbeck Offshore Services, Inc | 23.19 | 1.76 B | -0.47 | -1.99 | 902.71 K | 20.93 M |
| GAMI | GAMCO Investors Inc | 31.3601 | 536.94 M | -0.8837 | -2.74 | 33.43 K | 1.05 M |
| BGOUF | Bang & Olufsen a/s | 4.257 | 149.11 M | -0.0937 | -2.15 | 130 | 553.41 |
| AZFL | Amazonas Florestal Ltd | 26.90 | 1.64 M | -0.50 | -1.82 | 38 | 1.02 K |
| EARI | Entertainment Arts Research Inc | 4.80 | 1.11 M | -0.36 | -6.98 | 250 | 1.2 K |
| SPRV | Web To Door Inc | 50.00 | 390.37 K | -50.00 | -50 | 306 | 15.3 K |
| BLSP | Blue Sphere Corporation | 22.035 | 216.59 K | -7.345 | -25 | 9.42 M | 207.65 M |
| SPRN | Supernova Energy Inc | 20.00 | 33.18 K | -0.40 | -1.96 | 389 | 7.78 K |
| LOTE | Lot78 Inc | 17.0517 | 17.28 K | -0.7976 | -4.47 | 864 | 14.73 K |
| XDSL | mPhase Technologies Inc | 8.50 | 16.8 K | -0.50 | -5.56 | 3.19 K | 27.07 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 150.00 | 8.88 K | -50.00 | -25 | 14 | 2.1 K |
| CBRI | CMTSU Liquidation Inc | 3.18 | 8.16 K | -0.07 | -2.15 | 451.06 K | 1.43 M |
| STTO | SITO Mobile Ltd. | 5.848 | 5.13 K | -0.352 | -5.68 | 14.78 K | 86.43 K |
| CBDX | Curative Biosciences Inc | 6.18 | 3.16 K | -783.82 | -99.22 | 8.5 K | 52.54 K |
| SIMPQ | Simply Inc | 184.50 | 1.55 K | -2.15 | -1.15 | 5 | 922.5 |
| CYRNQ | CYRNQ | 52.60 | 799 | -1.00 | -1.87 | 1.35 K | 71.01 K |
| RTNB | root9B Holdings Inc | 9.018 | 610 | -0.582 | -6.06 | 208 | 1.88 K |
| PRXIQ | Premier Exhibitions Inc | 13.00 | 491 | -0.40 | -2.99 | 15.14 K | 196.81 K |
| FUTL | FutureLand Corp | 328000.00 | 67 | -35200.00 | -9.69 | 35 | 11.48 M |
| PPJE | PPJ Healthcare Enterprises Inc | 37.00 | -31.00 | -45.59 | 187 | 6.92 K | |
| HMNY | Helios and Matheson Analytics Inc | 1257.6235 | -83.8416 | -6.25 | 19 | 23.89 K | |
| FONU | FonU2 Inc | 48.00 | -2.00 | -4 | 77 | 3.7 K | |
| ESINQ | ITT Educational Services Inc | 38.55 | -1.57 | -3.91 | 765.74 K | 29.52 M | |
| SBBG | The Seibels Bruce Group Inc | 4422.9165 | -142.6748 | -3.13 | 1 | 4.42 K | |
| HDYNQ | Hyperdynamics Corporation | 3.59 | -0.02 | -0.55 | 30.91 K | 110.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 22.50 | 62.27 M | -3.75 | -14.29 | 35 | 787.5 |
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 91 | 819 | |
| ENDR | Enduro Metals Corporation | 3.80 | -0.60 | -13.64 | 10.05 K | 38.19 K | |
| WEB | Westbridge Energy Corporation | 9.5039 | -1.3577 | -12.5 | 131 | 1.25 K | |
| CGNT | Copper Giant Resources Corp. | 3.50 | -0.50 | -12.5 | 1.75 K | 6.12 K | |
| BBB | Brixton Metals Corporation | 8.00 | -1.00 | -11.11 | 450 | 3.6 K | |
| GORO | Goldgroup Mining Inc. | 3.60 | -0.40 | -10 | 335 | 1.21 K | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 844 | 18.99 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 3.19 K | 15.94 K | |
| CTEK | CLEANTEK Industries Inc | 50.5882 | -3.5294 | -6.52 | 14 | 708.23 | |
| CKG | Chesapeake Gold Corp | 3.13 | -0.21 | -6.29 | 2.43 K | 7.61 K | |
| OGW | Ongwe Minerals Inc. | 10.40 | -0.64 | -5.8 | 1.49 K | 15.48 K | |
| GBU | Gabriel Resources Ltd | 8.40 | -0.50 | -5.62 | 293.46 K | 2.47 M | |
| SGLD | Scorpio Gold Corporation | 3.24 | -0.18 | -5.26 | 2.81 K | 9.09 K | |
| FMS | Focus Graphite Inc | 3.80 | -0.20 | -5 | 63.62 K | 241.76 K | |
| IFOS | Itafos Inc | 178.4845 | -9.2961 | -4.95 | 705 | 125.83 K | |
| TIE | Coloured Ties Capital Inc. | 9.7706 | -0.4529 | -4.43 | 17.48 K | 170.84 K | |
| EW | East West Petroleum Corp | 3.4073 | -0.1155 | -3.28 | 19.98 K | 68.09 K | |
| NCP | Nickel Creek Platinum Corp. | 61.00 | -2.00 | -3.17 | 723 | 44.1 K | |
| AAZ | Azincourt Energy Corp | 10.3011 | -0.317 | -2.99 | 33.13 K | 341.25 K | |
| RET-A | Reitmans (Canada) Limited | 5.2816 | -0.1506 | -2.77 | 69.06 K | 364.77 K | |
| CTA | Centaurus Energy Inc | 275.00 | -5.00 | -1.79 | 1.07 K | 293.7 K | |
| MVI-H | Monitor Ventures Inc | 14.50 | -0.25 | -1.69 | 592 | 8.58 K | |
| FP | FP Newspapers Inc | 4.5537 | -0.0393 | -0.86 | 6.45 K | 29.37 K |