Loser Valuations for 2 December 2013 from 00:00:00 until 23:59:59
Loser Valuations for 2 December 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.3083 | 58.31 B | -0.372 | -1.14 | 189.2 K | 6.11 M |
| CQP | Cheniere Energy Partners LP | 13.4263 | 28.41 B | -0.1047 | -0.77 | 114.28 K | 1.53 M |
| GSAT | Globalstar | 26.10 | 11.11 B | -0.60 | -2.25 | 122.25 K | 3.19 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.1521 | 3.74 B | -0.2053 | -1.98 | 30.73 K | 311.93 K |
| SEB | Seaboard Corporation | 2701.1946 | 3.62 B | -63.6152 | -2.3 | 500 | 1.35 M |
| NHC | National Healthcare Corp | 39.0139 | 3.29 B | -0.3884 | -0.99 | 15.1 K | 589.11 K |
| PRK | Park National Corp | 51.5229 | 3.26 B | -0.8245 | -1.58 | 18 K | 927.41 K |
| TMP | Tompkinstrustco | 33.6527 | 1.45 B | -0.4769 | -1.4 | 21.1 K | 710.07 K |
| USAS | Americas Silver Corp | 5.40 | 1.11 B | -0.30 | -5.26 | 1.95 K | 10.55 K |
| GORO | Gold Resource Corp | 3.8585 | 573 M | -0.1718 | -4.26 | 476.23 K | 1.84 M |
| CIX | Compx International Inc | 7.4249 | 500.32 M | -0.1994 | -2.62 | 1.43 K | 10.61 K |
| BRBS | Blue Ridge Bankshare | 3.9978 | 364.13 M | -2.258 | -36.09 | 200 | 799.56 |
| GTE | Gran Tierra Energy Inc | 68.60 | 338.94 M | -2.40 | -3.38 | 172.28 K | 11.82 M |
| REI | Ring Energy Inc | 12.83 | 297.02 M | -0.16 | -1.23 | 9.7 K | 124.45 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.9555 | 276.68 M | -0.0669 | -0.95 | 59.6 K | 414.55 K |
| ACU | Acme United Corp | 11.5148 | 265.45 M | -0.0708 | -0.61 | 5.5 K | 63.33 K |
| BKTI | Bk Technologies Inc | 13.1954 | 261.44 M | -0.2392 | -1.78 | 9.3 K | 122.73 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.3847 | 243.51 M | -0.0376 | -0.85 | 138.6 K | 607.72 K |
| PLX | Protalix Biotherapeutics | 38.00 | 207.07 M | -1.30 | -3.31 | 46.09 K | 1.75 M |
| PED | Pedevco Corp | 598.00 | 192.87 M | -12.00 | -1.97 | 32 | 19.14 K |
| CMT | Core Molding Technologies Inc | 11.1174 | 191.46 M | -0.2077 | -1.83 | 10.3 K | 114.51 K |
| INTT | Intest Corp | 3.75 | 175.2 M | -0.18 | -4.58 | 38.65 K | 144.92 K |
| USBC | USBC, Inc. | 480.00 | 147.54 M | -60.00 | -11.11 | 12 | 5.76 K |
| ESP | Espey Mfg. & Electronics | 20.4714 | 147.09 M | -0.1062 | -0.52 | 3.6 K | 73.7 K |
| LODE | Comstock Mining Inc | 432.50 | 146.03 M | -15.00 | -3.35 | 568 | 245.66 K |
| EPM | Evolution Petroleum Corp | 5.9845 | 142.21 M | -0.0538 | -0.89 | 154.5 K | 924.61 K |
| ARMP | Armata Pharmaceuticals Inc | 3850.00 | 141.29 M | -280.00 | -6.78 | 7 | 26.95 K |
| OPHC | Optimumbank Hlds | 13.348 | 114.3 M | -1.652 | -11.01 | 7.98 K | 106.52 K |
| GRF | Eagle Capital Growth Fund | 3.7442 | 41.43 M | -0.0223 | -0.59 | 1.1 K | 4.12 K |
| FSP | Franklin Street Properties | 6.4214 | 40.53 M | -0.1691 | -2.57 | 232.8 K | 1.49 M |
| XTNT | Xtant Medical Holdings Inc | 49.20 | 39.06 M | -0.348 | -0.7 | 1.99 K | 98.06 K |
| TOON | Kartoon Studios Inc | 150.00 | 31.6 M | -15.00 | -9.09 | 657 | 98.55 K |
| CPHI | China Pharma Holdings | 37.00 | 24.3 M | -1.00 | -2.63 | 880 | 32.56 K |
| ACCS | Access Newswire Inc | 9.281 | 12.88 M | -0.5683 | -5.77 | 1.7 K | 15.78 K |
| AWX | Avalon Holdings Corp | 5.18 | 10.76 M | -0.08 | -1.52 | 400 | 2.07 K |
| CVR | Chicago Rivet & Machine Company | 31.3514 | 9.28 M | -1.693 | -5.12 | 7.3 K | 228.87 K |
| TOVX | Theriva Biologics Inc | 11025.00 | 7.61 M | -175.00 | -1.56 | 5 | 55.12 K |
| PLAG | Planet Green Holdings Corp | 180.00 | 5.18 M | -7.50 | -4 | 496 | 89.28 K |
| CANF | Can-Fite Biopharma Ltd ADR | 17669.6875 | 5.09 M | -840.3008 | -4.54 | 7 | 123.69 K |
| DSS | Document Security Systems | 4362.314 | 4.66 M | -62.3188 | -1.41 | 1.68 K | 7.32 M |
| OPTT | Ocean Power Tech Inc | 366.00 | 3.75 M | -14.00 | -3.68 | 111.12 K | 40.67 M |
| AUMN | Golden Minerals Company | 12.75 | 3.4 M | -0.425 | -3.23 | 4.98 K | 63.51 K |
| OGEN | Oragenics Inc | 52920.00 | 1.6 M | -720.00 | -1.34 | 1 | 52.92 K |
| SCPX | Scorpius Holdings Inc | 106256.4141 | 12.23 K | -7323.2656 | -6.45 | 3 | 318.77 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 19.289 | 1.1 B | -0.646 | -3.24 | 47.75 K | 921.05 K |
| GC | Gold | 1222.30 | -28.2999 | -2.26 | 4.98 K | 6.09 M | |
| KC | Coffee | 109.40 | -0.85 | -0.77 | 24 | 2.63 K | |
| ZB | US Treasury Bond Futures | 131.25 | -0.9688 | -0.73 | 79.42 K | 10.42 M | |
| HG | Copper | 3.1925 | -0.023 | -0.72 | 329 | 1.05 K | |
| CB | Cash-settled Butter | 152.125 | -0.875 | -0.57 | 1 | 152.12 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 17.0818 | 5.1 T | -0.1499 | -0.87 | 472.54 M | 8.07 B |
| TSLA | Tesla Inc | 8.278 | 1.49 T | -0.2073 | -2.44 | 116.27 M | 962.47 M |
| COST | Costco Wholesale | 98.4316 | 472.46 B | -1.3847 | -1.39 | 1.44 M | 142.22 M |
| CSCO | Cisco Systems Inc | 14.4146 | 388.94 B | -0.1093 | -0.75 | 35.39 M | 510.06 M |
| INTC | Intel Corp | 17.6259 | 315.55 B | -0.1041 | -0.59 | 25.69 M | 452.75 M |
| AMAT | Applied Materials | 14.6163 | 294.06 B | -0.1623 | -1.1 | 7.52 M | 109.88 M |
| LRCX | Lam Research Corp | 4.3715 | 276.95 B | -0.0526 | -1.19 | 9.9 M | 43.26 M |
| PANW | Palo Alto Networks Inc | 8.2483 | 270.81 B | -0.0767 | -0.92 | 12.41 M | 102.4 M |
| NFLX | Netflix Inc | 5.1989 | 262.6 B | -0.0268 | -0.51 | 116.77 M | 607.07 M |
| LIN | Linde Plc | 99.2651 | 238.88 B | -1.1774 | -1.17 | 1.16 M | 115.32 M |
| PEP | Pepsico Inc | 57.5795 | 193.35 B | -0.5228 | -0.9 | 4.5 M | 258.87 M |
| VZ | Verizon Communications Inc | 25.8243 | 190.9 B | -0.1887 | -0.73 | 10.66 M | 275.23 M |
| ADP | Automatic Data Processing, Inc. | 52.7556 | 119.24 B | -0.2983 | -0.56 | 1.56 M | 82.17 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5764 | 115.3 B | -0.52 | -1.57 | 2.38 M | 77.55 M |
| CME | CME Group Inc | 47.9649 | 109 B | -0.33 | -0.68 | 1.36 M | 65.47 M |
| MAR | Marriot International | 41.1629 | 107.42 B | -0.4603 | -1.11 | 2.14 M | 87.99 M |
| EQIX | Equinix Inc | 117.9278 | 104.38 B | -0.85 | -0.72 | 596.7 K | 70.37 M |
| FTNT | Fortinet Inc | 3.352 | 89.98 B | -0.068 | -1.99 | 42.88 M | 143.74 M |
| SNPS | Synopsys Inc | 36.44 | 89.49 B | -0.19 | -0.52 | 445.86 K | 16.25 M |
| CMCSA | Comcast Corporation | 17.1671 | 87.04 B | -0.2622 | -1.5 | 24.35 M | 417.98 M |
| MELI | MercadoLibre Inc | 105.2578 | 77.7 B | -3.4971 | -3.22 | 545.41 K | 57.41 M |
| ROST | Ross Stores Inc | 33.0333 | 76.03 B | -0.7828 | -2.31 | 7.03 M | 232.21 M |
| AEP | American Electric Power Company | 30.1096 | 69.88 B | -0.2776 | -0.91 | 3.56 M | 107.12 M |
| KMB | Kimberly-Clark Corp | 69.4223 | 68.68 B | -1.3023 | -1.84 | 2.42 M | 168.22 M |
| MPWR | Monolithic Power Sys | 29.3168 | 67.69 B | -0.5637 | -1.89 | 327.9 K | 9.61 M |
| MSTR | Strategy | 12.543 | 53.16 B | -0.39 | -3.02 | 1.7 M | 21.31 M |
| KDP | Keurig Dr Pepper Inc | 5.6834 | 50.27 B | -0.0619 | -1.08 | 1.42 M | 8.07 M |
| FITB | Fifth Third Bancorp | 13.354 | 49.12 B | -0.0793 | -0.59 | 5.46 M | 72.87 M |
| BKR | Baker Hughes A Ge Co. Cl A | 29.5735 | 48.11 B | -0.3733 | -1.25 | 3.57 M | 105.56 M |
| WDAY | Workday Inc | 80.50 | 45.84 B | -1.85 | -2.25 | 1.7 M | 136.56 M |
| UAL | United Airlines Holdings Inc | 38.56 | 39.11 B | -0.69 | -1.76 | 3.6 M | 138.98 M |
| TER | Teradyne Inc | 15.5775 | 38.41 B | -0.092 | -0.59 | 2.44 M | 38.04 M |
| NTAP | Netapp Inc | 30.3281 | 34.58 B | -0.1849 | -0.61 | 3.24 M | 98.12 M |
| ERIC | Ericsson ADR | 8.5294 | 34.35 B | -0.0966 | -1.12 | 2.43 M | 20.68 M |
| MCHP | Microchip Technology | 16.4609 | 33.39 B | -0.2079 | -1.25 | 3.37 M | 55.54 M |
| HBAN | Huntington Bcshs | 5.6541 | 32.08 B | -0.0372 | -0.65 | 7.71 M | 43.6 M |
| RYAAY | Ryanair Hlds Plc ADR | 17.3489 | 31.98 B | -0.1918 | -1.09 | 395.88 K | 6.87 M |
| EXPE | Expedia Group Inc | 58.4105 | 30.75 B | -1.0075 | -1.7 | 1.46 M | 85.1 M |
| FLEX | Flextronics Intl Ltd | 5.3971 | 28.88 B | -0.1164 | -2.11 | 4.55 M | 24.57 M |
| TCOM | Trip.com Group Ltd ADR | 23.5257 | 27.73 B | -0.2488 | -1.05 | 4.82 M | 113.46 M |
| ON | On Semiconductor | 7.04 | 26.9 B | -0.05 | -0.71 | 2.15 M | 15.16 M |
| CASY | Casey's General Stor | 66.9431 | 25.58 B | -0.654 | -0.97 | 214.62 K | 14.37 M |
| AXON | Axon Enterprise Inc | 16.60 | 24.69 B | -0.59 | -3.43 | 1.26 M | 20.96 M |
| PFG | Principal Financial Group Inc | 32.3255 | 24.51 B | -0.2185 | -0.67 | 1.34 M | 43.22 M |
| RGLD | Royal Gold Inc | 37.1595 | 23.88 B | -1.4203 | -3.68 | 933.6 K | 34.69 M |
| ENTG | Entegris Inc | 10.331 | 21.4 B | -0.1819 | -1.73 | 490.59 K | 5.07 M |
| WWD | Woodward Inc | 39.1781 | 19.66 B | -0.3594 | -0.91 | 397.73 K | 15.58 M |
| EWBC | East West Bancorp | 25.9304 | 17.95 B | -0.1752 | -0.67 | 719.57 K | 18.66 M |
| MTSI | Macom Technology S | 15.55 | 17.57 B | -0.45 | -2.81 | 11.96 K | 185.99 K |
| HST | Host Marriott Financial Trust | 11.0988 | 17.56 B | -0.1343 | -1.2 | 5.81 M | 64.47 M |
| PAAS | Pan Amer Silver Corp | 8.2462 | 17.47 B | -0.5113 | -5.84 | 2.55 M | 21.03 M |
| TSEM | Tower Semiconductor | 4.05 | 17.29 B | -0.15 | -3.57 | 108.5 K | 439.43 K |
| LSCC | Lattice Semicond | 5.47 | 16.2 B | -0.10 | -1.8 | 490.41 K | 2.68 M |
| LAMR | Lamar Advertis A | 27.6698 | 16.12 B | -0.2573 | -0.92 | 1.02 M | 28.33 M |
| HTHT | Huazhu Group Ltd ADR | 5.5308 | 15.84 B | -0.0941 | -1.67 | 228.91 K | 1.27 M |
| NWS | News Cp Cl B | 15.5044 | 15.77 B | -0.2722 | -1.73 | 889.34 K | 13.79 M |
| CHTR | Charter Communications | 132.72 | 15.75 B | -2.38 | -1.76 | 1.13 M | 149.54 M |
| ICLR | Icon Plc | 37.53 | 15.55 B | -0.61 | -1.6 | 503.44 K | 18.89 M |
| PNFP | Pinnacle Finl Ptnrs | 28.2174 | 15.55 B | -0.3245 | -1.14 | 105.67 K | 2.98 M |
| CG | The Carlyle Group | 16.1834 | 15.08 B | -0.2786 | -1.69 | 227.5 K | 3.68 M |
| MANH | Manhattan Assoc | 29.815 | 14.62 B | -0.25 | -0.83 | 201.23 K | 6 M |
| MKSI | Mks Instruments Inc | 25.7141 | 14.31 B | -0.4661 | -1.78 | 145.5 K | 3.74 M |
| NWSA | News Cp Cl A | 15.4355 | 14.29 B | -0.2711 | -1.73 | 4.61 M | 71.16 M |
| ARCC | Ares Capital Corp | 5.5171 | 13.97 B | -0.0607 | -1.09 | 1.24 M | 6.85 M |
| FIVE | Five Below Inc | 52.24 | 13.97 B | -0.92 | -1.73 | 690.29 K | 36.06 M |
| COKE | Coca Cola Bot Cons | 6.1631 | 13.84 B | -0.0319 | -0.51 | 162.41 K | 1 M |
| CSGP | Costar Group Inc | 18.528 | 12.57 B | -0.096 | -0.52 | 1.07 M | 19.74 M |
| TXRH | Texas Roadhouse Inc | 23.1789 | 12.51 B | -0.4389 | -1.86 | 392.23 K | 9.09 M |
| AKAM | Akamai Technologies | 44.11 | 11.54 B | -0.61 | -1.36 | 2.24 M | 98.88 M |
| TECH | Bio-Techne Cp | 19.2792 | 11.44 B | -0.1293 | -0.67 | 593 K | 11.43 M |
| AGNC | Agnc Investment Corp | 4.2858 | 11.38 B | -0.0858 | -1.96 | 6.12 M | 26.22 M |
| UHAL | A M E R C O | 21.6889 | 11.03 B | -0.3616 | -1.64 | 412 K | 8.94 M |
| DPZ | Domino's Pizza Inc Common Stock | 59.4534 | 10.99 B | -0.4855 | -0.81 | 347.2 K | 20.64 M |
| SMTC | Semtech Corp | 29.26 | 10.87 B | -0.46 | -1.55 | 768.66 K | 22.49 M |
| NVMI | Nova Ltd | 8.86 | 10.6 B | -0.19 | -2.1 | 34.83 K | 308.56 K |
| TTEK | Tetra Tech Inc | 5.0893 | 10.52 B | -0.1091 | -2.1 | 2.52 M | 12.83 M |
| WTFC | Wintrust Financial Corp | 37.7852 | 10.45 B | -0.4637 | -1.21 | 241.03 K | 9.11 M |
| PODD | Insulet Corp | 36.31 | 10.39 B | -0.71 | -1.92 | 629.4 K | 22.85 M |
| UMBF | Ump Financial Corp | 50.899 | 10.38 B | -0.979 | -1.89 | 152.7 K | 7.77 M |
| SSB | South State Cp | 49.4302 | 10.25 B | -1.4046 | -2.76 | 91.3 K | 4.51 M |
| VSAT | Viasat Inc | 59.17 | 10.24 B | -1.00 | -1.66 | 174.04 K | 10.3 M |
| MDGL | Madrigal Pharmaceuticals Inc | 175.70 | 10.05 B | -1.75 | -0.99 | 53.16 K | 9.34 M |
| BPOP | Popular Inc | 20.8519 | 9.91 B | -0.5619 | -2.62 | 706.7 K | 14.74 M |
| ONB | Old National Bncp | 10.2654 | 9.59 B | -0.2295 | -2.19 | 459.8 K | 4.72 M |
| AAL | American Airlines Group | 21.7208 | 9.38 B | -0.4148 | -1.87 | 9.15 M | 198.74 M |
| MORN | Morningstar Inc | 74.5078 | 9.13 B | -0.6943 | -0.92 | 41.7 K | 3.11 M |
| SAIA | Saia Inc | 33.82 | 9.12 B | -0.91 | -2.62 | 203.55 K | 6.88 M |
| WYNN | Wynn Resorts Ltd | 136.5276 | 8.93 B | -0.9365 | -0.68 | 750.1 K | 102.41 M |
| AEIS | Advanced Energy | 22.8844 | 8.88 B | -0.4706 | -2.01 | 474.3 K | 10.85 M |
| STRL | Sterling Constructio | 11.93 | 8.87 B | -0.24 | -1.97 | 25.51 K | 304.36 K |
| COLB | Columbia Banking Sys | 13.7349 | 8.77 B | -0.3402 | -2.42 | 237.1 K | 3.26 M |
| AMKR | Amkor Technology | 5.5514 | 8.67 B | -0.0279 | -0.5 | 800 K | 4.44 M |
| RMBS | Rambus Inc | 8.52 | 8.65 B | -0.07 | -0.81 | 388.02 K | 3.31 M |
| CGNX | Cognex Cp | 14.9959 | 8.48 B | -0.1239 | -0.82 | 1.54 M | 23.11 M |
| FCFS | First Cash Fin Svcs | 54.9968 | 8.06 B | -0.4359 | -0.79 | 139.17 K | 7.65 M |
| SANM | Sanmina Corp | 15.17 | 8.02 B | -0.31 | -2 | 1.29 M | 19.63 M |
| BOKF | Bok Financial Corp | 46.3382 | 7.99 B | -0.5781 | -1.23 | 85.29 K | 3.95 M |
| CBSH | Commerce Bancshares | 24.2432 | 7.96 B | -0.1895 | -0.78 | 404.68 K | 9.81 M |
| TTMI | TTM Technologies | 9.10 | 7.94 B | -0.60 | -6.19 | 318.29 K | 2.9 M |
| POOL | Pool Corp | 47.5409 | 7.9 B | -0.7059 | -1.46 | 237.2 K | 11.28 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.053 | 2.02 T | -0.2476 | -1.86 | 12.01 M | 156.77 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.33 | 1.23 T | -1.20 | -1.03 | 4.02 M | 463.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 172940.00 | 1.22 T | -1810.00 | -1.04 | 549 | 94.94 M |
| MA | Mastercard Inc | 70.1783 | 571.33 B | -0.4353 | -0.62 | 4.24 M | 297.54 M |
| PG | Procter & Gamble Company | 62.1208 | 390.13 B | -0.6559 | -1.04 | 7.5 M | 465.75 M |
| ORCL | Oracle Corporation | 29.9199 | 373.47 B | -0.1791 | -0.6 | 20.28 M | 606.91 M |
| HD | Home Depot | 59.6132 | 352.6 B | -0.6726 | -1.12 | 5.92 M | 352.65 M |
| BAC | Bank of America Corporation | 12.3123 | 348.81 B | -0.0704 | -0.57 | 92.99 M | 1.14 B |
| HSBC | HSBC Holdings Plc ADR | 28.7271 | 308.53 B | -0.2844 | -0.98 | 681.9 K | 19.59 M |
| PM | Philip Morris International Inc | 46.1342 | 301 B | -0.2549 | -0.55 | 3.9 M | 180.11 M |
| RY | Royal Bank of Canada | 40.955 | 282.66 B | -0.2166 | -0.53 | 1.02 M | 41.63 M |
| SAP | SAP Ag ADR | 65.5438 | 274.03 B | -0.8183 | -1.23 | 381.2 K | 24.99 M |
| BML-PH | Bank of America Corporation | 9.5881 | 260.69 B | -0.1135 | -1.17 | 22.28 K | 213.6 K |
| TM | Toyota Motor Corp Ltd | 91.8655 | 257.37 B | -0.7032 | -0.76 | 521.47 K | 47.91 M |
| BAC-PL | Bank of America Corporation | 515.9019 | 244.93 B | -3.3814 | -0.65 | 2.81 K | 1.45 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1362 | 244.25 B | -0.0256 | -0.62 | 1.08 M | 4.49 M |
| IBM | International Business Machines | 104.318 | 232.6 B | -1.2931 | -1.22 | 4.77 M | 497.57 M |
| AXP | American Express Company | 71.6913 | 217.47 B | -0.4286 | -0.59 | 3.62 M | 259.58 M |
| BHP | BHP Billiton Ltd ADR | 27.4826 | 210.59 B | -0.538 | -1.92 | 2.08 M | 57.28 M |
| C | Citigroup Inc | 38.7733 | 201.88 B | -0.221 | -0.57 | 19.85 M | 769.84 M |
| MCD | McDonald's Corporation | 70.3006 | 199.16 B | -0.6265 | -0.88 | 4.81 M | 338.15 M |
| WFC-PL | Wells Fargo & Company | 655.8386 | 189.07 B | -3.6598 | -0.55 | 2.6 K | 1.71 M |
| NEE | Nextera Energy | 16.4747 | 182.17 B | -0.1296 | -0.78 | 6.49 M | 106.93 M |
| SAN | Banco Santander ADR | 4.9105 | 179.65 B | -0.0838 | -1.68 | 6.38 M | 31.31 M |
| CRM | Salesforce.com Inc | 50.814 | 176.9 B | -0.5223 | -1.02 | 4.24 M | 215.22 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.167 | 152.29 B | -0.0434 | -0.7 | 1.35 M | 8.34 M |
| ACN | Accenture Plc | 60.9174 | 150.27 B | -0.9098 | -1.47 | 2.49 M | 151.64 M |
| SCCO | Southern Copper Corp | 16.0844 | 150.2 B | -0.1423 | -0.88 | 2.33 M | 37.51 M |
| T | American Telephone and Telegraph Inc. | 12.8592 | 146.86 B | -0.1515 | -1.16 | 23.7 M | 304.82 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.0373 | 145.42 B | -0.072 | -1.18 | 1.29 M | 7.79 M |
| UL | Unilever Plc ADR | 30.5699 | 143.44 B | -0.3744 | -1.21 | 1.38 M | 42.14 M |
| RIO | Rio Tinto Plc ADR | 21.8116 | 140.51 B | -0.2832 | -1.28 | 1.92 M | 41.81 M |
| ETN | Eaton Corp | 52.2295 | 139.59 B | -0.5594 | -1.06 | 1.94 M | 101.14 M |
| CB | Chubb Ltd | 76.603 | 138.87 B | -0.745 | -0.96 | 1.42 M | 108.61 M |
| LMT | Lockheed Martin Corp | 99.97 | 135.87 B | -1.4097 | -1.39 | 1.68 M | 167.61 M |
| HDB | Hdfc Bank Ltd ADR | 6.521 | 132.77 B | -0.0595 | -0.9 | 2.76 M | 17.99 M |
| LOW | Lowe's Companies | 37.5772 | 130.22 B | -0.5216 | -1.37 | 6.83 M | 256.83 M |
| NEM | Newmont Mining Corp | 18.2345 | 130.07 B | -0.7652 | -4.03 | 11.14 M | 203.12 M |
| BTI | British American Tobacco Industries ADR | 24.0999 | 129.11 B | -0.2936 | -1.2 | 287.2 K | 6.92 M |
| PLD | Prologis Inc | 25.899 | 126.93 B | -0.2273 | -0.87 | 2.11 M | 54.75 M |
| MCK | Mckesson Corp | 150.6916 | 122.31 B | -1.1164 | -0.74 | 978.1 K | 147.39 M |
| BMO | Bank of Montreal | 41.0314 | 121 B | -0.2962 | -0.72 | 420.1 K | 17.24 M |
| PH | Parker-Hannifin Corp | 95.5999 | 120.64 B | -0.4893 | -0.51 | 717 K | 68.55 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.8339 | 118.25 B | -0.4698 | -10.92 | 53.13 M | 203.69 M |
| BP | BP Plc ADR | 22.9939 | 114.85 B | -0.1774 | -0.77 | 3.84 M | 88.35 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.4292 | 111.67 B | -0.9027 | -9.67 | 15.83 M | 133.41 M |
| NOW | Servicenow Inc | 52.34 | 106.66 B | -0.77 | -1.45 | 1.12 M | 58.65 M |
| ENB | Enbridge Inc | 20.7229 | 105.65 B | -0.1058 | -0.51 | 905.6 K | 18.77 M |
| AEM | Agnico-Eagle Mines Ltd | 20.8288 | 101.51 B | -1.5872 | -7.08 | 3.05 M | 63.54 M |
| DUK | Duke Energy Corp | 41.9865 | 99.88 B | -0.2111 | -0.5 | 2.62 M | 110.09 M |
| CNQ | Canadian Natural Resources | 9.166 | 99.03 B | -0.0505 | -0.55 | 6.36 M | 58.27 M |
| MMM | 3M Company | 72.6995 | 97.47 B | -3.3195 | -4.37 | 8.25 M | 599.76 M |
| BN | Brookfield Corporation | 7.5644 | 95.92 B | -0.0471 | -0.62 | 2.28 M | 17.22 M |
| ING | ING Groep N.V. ADR | 7.0278 | 94.32 B | -0.0821 | -1.15 | 1.06 M | 7.45 M |
| WM | Waste Management | 34.9105 | 94.08 B | -0.2835 | -0.81 | 3.32 M | 115.89 M |
| TT | Trane Technologies Plc | 35.2349 | 92.06 B | -0.9416 | -2.6 | 5.92 M | 208.59 M |
| RCL | Royal Caribbean Cruises Ltd | 37.2777 | 90.13 B | -0.2213 | -0.59 | 720.3 K | 26.85 M |
| FCX | Freeport-Mcmoran Inc | 29.0172 | 89.51 B | -0.3642 | -1.24 | 9.77 M | 283.51 M |
| PWR | Quanta Services | 28.9162 | 89.12 B | -0.2363 | -0.81 | 976.14 K | 28.23 M |
| SPG | Simon Property Group | 78.1026 | 88.46 B | -0.53 | -0.67 | 1.56 M | 122.07 M |
| SHW | Sherwin-Williams Company | 53.7897 | 86.47 B | -0.5613 | -1.03 | 1.32 M | 70.79 M |
| ECL | Ecolab Inc | 91.9455 | 86.03 B | -1.2346 | -1.32 | 956.46 K | 87.94 M |
| JCI | Johnson Controls Intl | 21.7285 | 85.71 B | -0.2536 | -1.15 | 2.4 M | 52.24 M |
| NGG | National Grid Transco Plc ADR | 31.2708 | 84.71 B | -0.1687 | -0.54 | 317.58 K | 9.93 M |
| ITW | Illinois Tool Works Inc | 59.2097 | 81.49 B | -0.3743 | -0.63 | 1.9 M | 112.49 M |
| TRV | The Travelers Companies Inc | 67.6612 | 80.98 B | -1.3228 | -1.92 | 3.77 M | 255.16 M |
| E | Eni S.P.A. ADR | 22.4878 | 79.63 B | -0.1609 | -0.71 | 182.8 K | 4.11 M |
| EPD | Enterprise Products Partners LP | 13.8489 | 79.15 B | -0.0729 | -0.52 | 1.68 M | 23.24 M |
| CL | Colgate-Palmolive Company | 48.8143 | 77.85 B | -0.3963 | -0.81 | 2.46 M | 120.01 M |
| BCS | Barclays Plc ADR | 12.0381 | 77.09 B | -0.1369 | -1.12 | 2.18 M | 26.26 M |
| NOC | Northrop Grumman Corp | 91.1692 | 76.58 B | -0.7011 | -0.76 | 906.7 K | 82.66 M |
| TGT | Target Corporation | 43.4566 | 75.37 B | -0.8313 | -1.88 | 7.17 M | 311.54 M |
| SLB | Schlumberger N.V. | 62.8459 | 74.36 B | -0.3638 | -0.58 | 4.65 M | 292.47 M |
| DLR | Digital Realty Trust | 28.1308 | 69.34 B | -0.8023 | -2.77 | 1.42 M | 39.94 M |
| APD | Air Products and Chemicals | 78.4699 | 69.27 B | -0.8307 | -1.05 | 1.2 M | 94.13 M |
| TDG | Transdigm Group Inc | 84.0234 | 68.17 B | -0.8459 | -1 | 481.3 K | 40.44 M |
| KMI | Kinder Morgan | 19.038 | 68.1 B | -0.1839 | -0.96 | 3.24 M | 61.71 M |
| DB | Deutsche Bank Ag | 33.2979 | 67.8 B | -0.2166 | -0.65 | 857.55 K | 28.55 M |
| ET | Energy Transfer LP | 7.2386 | 65.73 B | -0.0724 | -0.99 | 2.48 M | 17.98 M |
| WPM | Wheaton Precious Metals | 16.7689 | 65.38 B | -1.1191 | -6.26 | 7.74 M | 129.77 M |
| CRH | CRH Plc ADR | 18.4844 | 65.01 B | -0.1685 | -0.9 | 90.9 K | 1.68 M |
| ALL | Allstate Corp | 41.4588 | 62.8 B | -0.2768 | -0.66 | 1.79 M | 74.35 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.0792 | 60.05 B | -0.5237 | -1.1 | 1.79 K | 84.22 K |
| D | Dominion Resources | 38.1657 | 60.02 B | -0.3561 | -0.92 | 2.91 M | 111.14 M |
| O | Realty Income Corp | 20.3834 | 56.74 B | -0.1346 | -0.66 | 2.23 M | 45.41 M |
| NUE | Nucor Corp | 37.4307 | 56.55 B | -0.3328 | -0.88 | 1.31 M | 48.96 M |
| DEO | Diageo Plc ADR | 89.5917 | 56.33 B | -1.1082 | -1.22 | 299.2 K | 26.81 M |
| AME | Amtek Inc | 44.9491 | 54.63 B | -0.3497 | -0.77 | 784.3 K | 35.25 M |
| OKE | Oneok Inc | 23.8348 | 54.21 B | -0.333 | -1.38 | 2.21 M | 52.62 M |
| VALE | Vale S.A. ADR | 6.6866 | 50.94 B | -0.1931 | -2.81 | 16.73 M | 111.89 M |
| FNV | Franco Nev Corp | 32.8186 | 50.81 B | -2.1862 | -6.25 | 844.1 K | 27.7 M |
| A | Agilent Technologies | 34.2853 | 50.8 B | -0.232 | -0.67 | 2.04 M | 69.94 M |
| LHX | L3Harris Technologies Inc | 50.0834 | 50.54 B | -0.3676 | -0.73 | 550 K | 27.55 M |
| AU | Anglogold Ashanti Ltd ADR | 10.6993 | 50.26 B | -0.7678 | -6.7 | 4.38 M | 46.91 M |
| INFY | Infosys Ltd ADR | 4.4758 | 50.18 B | -0.0385 | -0.85 | 4.96 M | 22.18 M |
| WAB | Wabtec Corp | 64.0135 | 50.04 B | -0.6466 | -1 | 1.14 M | 72.71 M |
| HEI | Heico Corp | 27.4788 | 47.9 B | -0.7315 | -2.59 | 258.98 K | 7.12 M |
| VTR | Ventas Inc | 37.2079 | 47.32 B | -0.3771 | -1 | 1.25 M | 46.38 M |
| HMC | Honda Motor Company ADR | 27.1501 | 46.51 B | -0.3111 | -1.13 | 202.9 K | 5.51 M |
| IQV | Iqvia Holdings Inc | 42.79 | 45.95 B | -0.40 | -0.93 | 397.28 K | 17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AGI | Alamos Gold Inc Cls A | 10.5626 | -1.1345 | -9.7 | 938.35 K | 9.91 M | |
| HMMC | Hemlo Mining Corp. | 90.00 | -9.00 | -9.09 | 507 | 45.63 K | |
| EDR | Endeavour Silver Corp | 3.3819 | -0.2818 | -7.69 | 211.67 K | 715.84 K | |
| QRC | Queens Road Capital Investment Ltd | 14.1789 | -1.0907 | -7.14 | 22.14 K | 313.89 K | |
| FVI | Fortuna Mines Inc | 3.32 | -0.25 | -7 | 323.3 K | 1.07 M | |
| ELD | Eldorado Gold | 29.5739 | -1.9255 | -6.11 | 2.89 M | 85.49 M | |
| ABX | Barrick Mining Corp | 13.0663 | -0.8453 | -6.08 | 3.62 M | 47.25 M | |
| IMG | Iamgold Corp | 4.37 | -0.28 | -6.02 | 1.64 M | 7.18 M | |
| AEM | Agnico Eagle Mines Ltd | 22.0387 | -1.4083 | -6.01 | 1.18 M | 25.95 M | |
| WPM | Wheaton Precious Metals Corp | 17.6699 | -1.0911 | -5.82 | 1.85 M | 32.75 M | |
| CDR | Condor Energies Inc | 3.30 | -0.20 | -5.71 | 10.63 K | 35.08 K | |
| AG | First Majestic Silver Corp | 9.6107 | -0.5723 | -5.62 | 552.89 K | 5.31 M | |
| FNV | Franco-Nevada Corp | 34.852 | -1.9794 | -5.37 | 723 K | 25.2 M | |
| EDV | Endeavour Mining Corp | 4.431 | -0.2462 | -5.26 | 141.49 K | 626.94 K | |
| OGC | Oceanagold Corp | 4.6635 | -0.2469 | -5.03 | 319.47 K | 1.49 M | |
| MDI | Major Drilling Grp | 7.503 | -0.3867 | -4.9 | 396.76 K | 2.98 M | |
| PAAS | Pan American Silver Corp | 8.7415 | -0.4286 | -4.67 | 304.39 K | 2.66 M | |
| PGIC | Premium Global Income Split Corp | 28.8278 | -1.3673 | -4.53 | 594 | 17.12 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.60 | -0.35 | -4.4 | 50.72 K | 385.47 K | |
| TXG | Torex Gold Resources Inc | 9.061 | -0.3983 | -4.21 | 1.07 M | 9.71 M | |
| TXR | Torex Resources Inc. | 9.0158 | -0.3963 | -4.21 | 107.18 K | 966.32 K | |
| ECO | Ecosynthetix Inc | 3.08 | -0.12 | -3.75 | 5.6 K | 17.25 K | |
| TECK-A | Teck Resources Limited | 21.8264 | -0.80 | -3.54 | 733 | 16 K | |
| BDI | Black Diamond Group Ltd | 20.7401 | -0.7277 | -3.39 | 98.81 K | 2.05 M | |
| ELVA | Electrovaya Inc | 4.35 | -0.15 | -3.33 | 2 K | 8.7 K | |
| HPS-A | Hammond Power Solutions Inc | 4.9128 | -0.1682 | -3.31 | 13.85 K | 68.04 K | |
| K | Kinross Gold Corp | 4.3474 | -0.144 | -3.21 | 2.06 M | 8.96 M | |
| SSRM | Ssr Mining Inc | 5.7846 | -0.1915 | -3.2 | 187.7 K | 1.09 M | |
| HBM | Hudbay Minerals Inc | 7.1649 | -0.232 | -3.14 | 486.3 K | 3.48 M | |
| GTE | Gran Tierra Energy Inc | 73.40 | -2.30 | -3.04 | 77.87 K | 5.72 M | |
| EFR | Energy Fuels Inc | 5.75 | -0.18 | -3.04 | 35.7 K | 205.28 K | |
| TCW | Trican Well | 7.7388 | -0.2406 | -3.02 | 309.15 K | 2.39 M | |
| MER | Africa Oil Corp | 8.129 | -0.2492 | -2.97 | 199.6 K | 1.62 M | |
| TCL-B | Transcontinental Inc | 8.6449 | -0.2544 | -2.86 | 1.6 K | 13.83 K | |
| TCL-A | Transcontinental Inc | 8.6318 | -0.2472 | -2.78 | 198.13 K | 1.71 M | |
| CRRX | Carerx Corp | 7.0846 | -0.1968 | -2.7 | 580 | 4.11 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7915 | -0.1866 | -2.67 | 329.93 K | 2.24 M | |
| WPRT | Westport Fuel Systems Inc | 218.80 | -6.00 | -2.67 | 9.51 K | 2.08 M | |
| AETR | Aetherion Technologies Inc. | 218.80 | -6.00 | -2.67 | 9.51 K | 2.08 M | |
| FM | First Quantum Minerals Ltd | 16.6954 | -0.4549 | -2.65 | 1.31 M | 21.89 M | |
| GBT | Bmtc Group Inc | 9.8101 | -0.2568 | -2.55 | 2.11 K | 20.7 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.3908 | -0.2699 | -2.53 | 3.74 K | 38.83 K | |
| NOA | North American Construction Group Ltd | 4.8907 | -0.1229 | -2.45 | 10.2 K | 49.89 K | |
| POU | Paramount Resources Ltd | 13.9305 | -0.3449 | -2.42 | 143.83 K | 2 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.9651 | -0.3389 | -2.37 | 45.32 K | 632.88 K | |
| ORIO | ORIO | 39.0857 | -0.8816 | -2.21 | 5.03 K | 196.72 K | |
| LUN | Lundin Mining Corp | 3.3375 | -0.0707 | -2.07 | 1.53 M | 5.1 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.0953 | -0.2113 | -2.05 | 6.35 K | 64.1 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.1806 | -0.2106 | -2.03 | 24.34 K | 247.85 K | |
| CTC | Canadian Tire Corp Ltd | 95.3771 | -1.9627 | -2.02 | 513 | 48.93 K | |
| PSI | Pason Systems Inc | 13.5196 | -0.2704 | -1.96 | 120.64 K | 1.63 M | |
| BYL | Baylin Technologies Inc | 7.55 | -0.15 | -1.95 | 47.9 K | 361.65 K | |
| CGY | Calian Group Ltd | 13.3807 | -0.2656 | -1.95 | 5.77 K | 77.21 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.1215 | -0.1167 | -1.87 | 62.43 K | 382.17 K | |
| CCL-B | CCL Industries Inc | 14.6209 | -0.2775 | -1.86 | 228.59 K | 3.34 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.62 | -0.16 | -1.82 | 1.14 K | 9.83 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 2.01 K | 10.58 K | |
| TVE | Tamarack Valley Energy Ltd | 3.2884 | -0.0608 | -1.82 | 150.02 K | 493.32 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.8727 | -0.2159 | -1.79 | 549.37 K | 6.52 M | |
| S | Sherritt Intl Rv | 3.2855 | -0.0582 | -1.74 | 1.29 M | 4.23 M | |
| BYD | Boyd Group Services Inc | 27.6083 | -0.4853 | -1.73 | 12.9 K | 356.15 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.441 | -0.1299 | -1.72 | 24.86 K | 184.98 K | |
| GRT-UN | Granite Real Estate Investment Trust | 19.1054 | -0.3252 | -1.67 | 119.7 K | 2.29 M | |
| KEL | Kelt Exploration Ltd | 8.91 | -0.15 | -1.66 | 213.6 K | 1.9 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4383 | -0.0716 | -1.59 | 25.18 K | 111.74 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.3041 | -0.1499 | -1.59 | 8.82 K | 82.06 K | |
| GIB-A | CGI Inc | 38.439 | -0.6143 | -1.57 | 2.9 M | 111.43 M | |
| CFW | Calfrac Well Services Ltd | 777.25 | -12.25 | -1.55 | 4.98 K | 3.87 M | |
| BN-PX | Brookfield Corporation | 10.506 | -0.1558 | -1.46 | 7.07 K | 74.32 K | |
| GIL | Gildan Activewear Inc | 20.4452 | -0.3031 | -1.46 | 1.05 M | 21.45 M | |
| HR-UN | H&R Real Estate Investment Trust | 12.0923 | -0.1787 | -1.46 | 427.31 K | 5.17 M | |
| FTS-PK | Fortis Inc Pref K | 12.2403 | -0.1774 | -1.43 | 3.1 K | 37.94 K | |
| BTE | Baytex Energy Corp | 35.0217 | -0.491 | -1.38 | 411.81 K | 14.42 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.0846 | -0.1971 | -1.38 | 9.75 K | 137.32 K | |
| PDV | Prime Dividend Corp Cl A | 4.3043 | -0.06 | -1.37 | 3.23 K | 13.91 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.1726 | -0.167 | -1.35 | 20.98 K | 255.43 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.1889 | -0.1532 | -1.35 | 244.25 K | 2.73 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.5519 | -0.1548 | -1.32 | 8.3 K | 95.87 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.8177 | -0.2115 | -1.32 | 69.8 K | 1.1 M | |
| ELF | E-L Financial | 4.353 | -0.0565 | -1.28 | 3.04 K | 13.25 K | |
| EMA-PE | Emera Inc Pref E | 10.4614 | -0.1311 | -1.24 | 1.6 K | 16.74 K | |
| BCE-PR | BCE Inc Pref R | 11.285 | -0.1405 | -1.23 | 2.62 K | 29.57 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 11.3816 | -0.1415 | -1.23 | 7.87 K | 89.58 K | |
| LB | Laurentian Bank | 23.8725 | -0.2957 | -1.22 | 105.9 K | 2.53 M | |
| BCE-PK | BCE Inc Pref AK | 11.4234 | -0.1408 | -1.22 | 108.49 K | 1.24 M | |
| NPI-PA | Northland Power Inc Pref A | 10.7441 | -0.1322 | -1.22 | 7.05 K | 75.75 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.0839 | -0.1094 | -1.19 | 16.19 K | 147.07 K | |
| BCE-PB | BCE Inc Pref AB | 11.2001 | -0.1338 | -1.18 | 7.1 K | 79.52 K | |
| WPK | Winpak Ltd | 18.3427 | -0.2167 | -1.17 | 97.35 K | 1.79 M | |
| MXG | Maxim Power Corp | 3.0569 | -0.0361 | -1.17 | 87.1 K | 266.26 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 38.128 | -0.45 | -1.17 | 91.04 K | 3.47 M | |
| BCE-PA | BCE Inc Pref AA | 10.2536 | -0.1169 | -1.13 | 7.83 K | 80.34 K | |
| TPX-B | Molson Coors Canada Inc | 41.7795 | -0.4686 | -1.11 | 1.02 K | 42.74 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.042 | -0.0339 | -1.1 | 26.7 K | 81.22 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.0068 | -0.066 | -1.09 | 500 | 3 K | |
| WRG | Western Energy Services Corp | 883.20 | -9.60 | -1.08 | 128 | 113.05 K | |
| D-UN | Dream Office Real Estate Investment Trust | 33.493 | -0.3628 | -1.07 | 437.8 K | 14.66 M | |
| ACD | Accord Financial | 5.8609 | -0.0631 | -1.07 | 2.7 K | 15.82 K | |
| TA | Transalta Corp | 10.0625 | -0.1078 | -1.06 | 758.08 K | 7.63 M | |
| BCE-PY | BCE Inc Pref Y | 11.1796 | -0.1187 | -1.05 | 5.78 K | 64.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.74 | 83.6 B | -0.20 | -2.01 | 21.25 K | 207.02 K |
| LNWO | Light & Wonder, Inc. | 17.60 | 6.04 B | -0.35 | -1.95 | 487.2 K | 8.57 M |
| HOS | Hornbeck Offshore Services, Inc | 22.02 | 1.74 B | -0.19 | -0.86 | 651.8 K | 14.35 M |
| GAMI | GAMCO Investors Inc | 35.3821 | 536.94 M | -2.5836 | -6.81 | 24.7 K | 873.87 K |
| NTPIF | Nam Tai Property Inc. | 6.96 | 262.33 M | -0.36 | -4.92 | 920.23 K | 6.4 M |
| MSPC | Metrospaces Inc | 350.00 | 2.86 M | -50.00 | -12.5 | 5 | 1.75 K |
| AZFL | Amazonas Florestal Ltd | 15.50 | 1.64 M | -1.50 | -8.82 | 9 | 139.5 |
| SEII | Sharing Economy International Inc | 1064.00 | 1.29 M | -11.60 | -1.08 | 248 | 263.87 K |
| CGAC | Code Green Apparel Corp | 17.50 | 1.09 M | -2.50 | -12.5 | 11 | 192.5 |
| TGHI | Touchpoint Group Holdings Inc | 600.00 | 344.25 K | -150.00 | -20 | 11 | 6.6 K |
| DNAX | DNA Brands Inc | 17499.9922 | 339.48 K | -1330.0078 | -7.06 | 1 | 17.5 K |
| ERHE | ERHC Energy Inc | 5.50 | 287.94 K | -0.50 | -8.33 | 440.94 K | 2.43 M |
| ZVOI | Zovio Inc | 18.24 | 137.92 K | -0.26 | -1.41 | 587.97 K | 10.72 M |
| ERFB | ERF Wireless Inc | 99600.00 | 84.13 K | -15200.00 | -13.24 | 898.12 K | 89.45 B |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -2.00 | -3.85 | 40 | 2 K |
| SPRN | Supernova Energy Inc | 9.00 | 33.18 K | -0.30 | -3.23 | 349 | 3.14 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.29 | 14.07 K | -0.10 | -2.95 | 84 K | 276.35 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 38.50 | 8.88 K | -1.50 | -3.75 | 74 | 2.85 K |
| STTO | SITO Mobile Ltd. | 5.21 | 5.13 K | -0.39 | -6.96 | 22.55 K | 117.51 K |
| CBKCQ | Christopher & Banks Corporation | 6.14 | 3.86 K | -0.13 | -2.07 | 153.03 K | 939.63 K |
| CBDX | Curative Biosciences Inc | 7.25 | 3.16 K | -0.50 | -6.45 | 263 | 1.91 K |
| EMWPF | Eros Media World Plc | 219.00 | 1.9 K | -3.00 | -1.35 | 2.92 K | 638.6 K |
| CYRNQ | CYRNQ | 52.00 | 799 | -0.80 | -1.52 | 11.07 K | 575.43 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.4334 | 785 | -0.0951 | -1.72 | 51.12 K | 277.76 K |
| RTNB | root9B Holdings Inc | 9.15 | 610 | -0.45 | -4.69 | 273 | 2.5 K |
| PRXIQ | Premier Exhibitions Inc | 11.50 | 491 | -0.30 | -2.54 | 29.3 K | 337.01 K |
| SYNE | Synthesis Energy Systems Inc | 42.88 | 157 | -1.28 | -2.9 | 470 | 20.15 K |
| PEHD | Perigee Holdings Inc. | 31.20 | 130 | -2.80 | -8.24 | 46 | 1.44 K |
| FUTL | FutureLand Corp | 32000.00 | 67 | -4800.00 | -13.04 | 85 | 2.72 M |
| PTRC | Petro River Oil Corp | 9.48 | -1.12 | -10.57 | 2.29 K | 21.66 K | |
| TBEV | High Performance Beverages Company | 18.30 | -1.50 | -7.58 | 109 | 1.99 K | |
| HMNY | Helios and Matheson Analytics Inc | 1531.3416 | -98.6372 | -6.05 | 48 | 73.5 K | |
| PZOO | Pazoo Inc | 557.50 | -27.50 | -4.7 | 6 | 3.35 K | |
| SOGFF | Strategic Oil & Gas Ltd | 14.40 | -0.55 | -3.68 | 2.25 K | 32.4 K | |
| ESINQ | ITT Educational Services Inc | 38.36 | -0.63 | -1.62 | 264.65 K | 10.15 M | |
| IFLM | Independent Film Development Corporation | 31.50 | -0.25 | -0.79 | 8 K | 252 K | |
| LIQDQ | Liquid Holdings Group Inc | 7.76 | -0.0425 | -0.54 | 300 | 2.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 6.48 M | -10.00 | -10 | 27 | 2.43 K |
| MBO | Mobio Technologies Inc | 22.80 | -7.60 | -25 | 127.01 K | 2.9 M | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.72 | -13.95 | 2.83 K | 12.54 K | |
| BBB | Brixton Metals Corporation | 8.00 | -1.00 | -11.11 | 1.28 K | 10.27 K | |
| NEXM | NexMetals Mining Corp. | 48.00 | -5.00 | -9.43 | 1.27 K | 60.86 K | |
| XIM | Ximen Mining Corp | 7.25 | -0.75 | -9.38 | 21 K | 152.25 K | |
| OGW | Ongwe Minerals Inc. | 9.92 | -0.96 | -8.82 | 2.19 K | 21.7 K | |
| CTN | Centurion Minerals Ltd | 26.3999 | -2.40 | -8.33 | 22 | 580.8 | |
| WEC | Winchester Equity Corporation | 3.20 | -0.20 | -5.88 | 2.04 K | 6.53 K | |
| LQWD | LQwD FinTech Corp | 11.90 | -0.70 | -5.56 | 260 | 3.09 K | |
| IFOS | Itafos Inc | 132.9338 | -7.4368 | -5.3 | 354 | 47.06 K | |
| AAZ | Azincourt Energy Corp | 9.1918 | -0.4754 | -4.92 | 22.73 K | 208.95 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.25 | -2.78 | 2.24 K | 19.62 K | |
| TIE | Coloured Ties Capital Inc. | 9.8353 | -0.2588 | -2.56 | 23.77 K | 233.76 K | |
| RET-A | Reitmans (Canada) Limited | 4.6551 | -0.111 | -2.33 | 226.42 K | 1.05 M | |
| CTEK | CLEANTEK Industries Inc | 56.4706 | -1.1765 | -2.04 | 1.02 K | 57.6 K | |
| CTA | Centaurus Energy Inc | 250.00 | -5.00 | -1.96 | 1.16 K | 290.25 K | |
| BKM | Pacific Booker Minerals Inc | 4.05 | -0.05 | -1.22 | 1.82 K | 7.36 K |