Loser Valuations for 1 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 1 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2349.7651 | 3.62 B | -36.29 | -1.52 | 1.8 K | 4.23 M |
| NHC | National Healthcare Corp | 38.5173 | 3.29 B | -0.5786 | -1.48 | 24 K | 924.42 K |
| NOG | Northern Oil and Gas | 123.8505 | 2.44 B | -1.0523 | -0.84 | 83.13 K | 10.3 M |
| TMP | Tompkinstrustco | 32.0868 | 1.45 B | -0.2979 | -0.92 | 50.2 K | 1.61 M |
| USAS | Americas Silver Corp | 6.90 | 1.11 B | -0.30 | -4.17 | 1.52 K | 10.49 K |
| GORO | Gold Resource Corp | 3.5304 | 573 M | -0.1269 | -3.47 | 651.91 K | 2.3 M |
| GTE | Gran Tierra Energy Inc | 70.40 | 338.94 M | -1.10 | -1.54 | 72.05 K | 5.07 M |
| FRD | Friedman Industries Inc | 7.5082 | 270.98 M | -0.0707 | -0.93 | 23.8 K | 178.7 K |
| INTT | Intest Corp | 4.08 | 175.2 M | -0.05 | -1.21 | 22.39 K | 91.35 K |
| EPM | Evolution Petroleum Corp | 5.7881 | 142.21 M | -0.0695 | -1.19 | 131.2 K | 759.4 K |
| ARMP | Armata Pharmaceuticals Inc | 3850.00 | 141.29 M | -70.00 | -1.79 | 4 | 15.4 K |
| CATX | Perspective Therapeutics Inc | 21.20 | 97.67 M | -2.90 | -12.03 | 615.25 K | 13.04 M |
| MHH | Mastech Holdings Inc | 8.44 | 77.23 M | -0.085 | -1 | 7.01 K | 59.18 K |
| IOR | Income Opportunity Realty Trust | 6.71 | 73.2 M | -0.13 | -1.9 | 5.59 K | 37.5 K |
| CVU | CPI Aerostructures | 13.28 | 61.35 M | -0.19 | -1.41 | 2.84 K | 37.77 K |
| DIT | Amcon Distributing Company | 65.4756 | 58.53 M | -0.3678 | -0.56 | 6.1 K | 399.4 K |
| WWR | Westwater Resources | 1596.00 | 52.86 M | -18.00 | -1.12 | 127 | 202.69 K |
| IBIO | Ibio Inc | 2200.00 | 51.03 M | -50.00 | -2.22 | 5 | 11 K |
| CTM | Castellum Inc | 900.00 | 35.57 M | -30.00 | -3.23 | 2 | 1.8 K |
| NNVC | Nanoviricides Inc | 63.00 | 33.97 M | -0.60 | -0.94 | 4.83 K | 304.29 K |
| COHN | Cohen & CO Inc | 8.0592 | 32.45 M | -0.1524 | -1.86 | 7.07 K | 56.95 K |
| TOON | Kartoon Studios Inc | 96.30 | 31.6 M | -2.70 | -2.73 | 47 | 4.53 K |
| BESS | Bimergen Energy Corporation | 33.60 | 27.11 M | -8.40 | -20 | 3 | 100.8 |
| RVP | Retractable Technologies | 3.62 | 16.63 M | -0.03 | -0.82 | 8.4 K | 30.41 K |
| REED | Reed's, Inc. | 1564.6971 | 14.82 M | -8.6448 | -0.55 | 66 | 103.27 K |
| AIRI | Air Industries Group Inc | 86.7299 | 13.69 M | -0.8208 | -0.94 | 2.18 K | 189.16 K |
| ACCS | Access Newswire Inc | 11.3645 | 12.88 M | -0.1421 | -1.23 | 1.27 K | 14.4 K |
| CVR | Chicago Rivet & Machine Company | 27.2399 | 9.28 M | -0.2626 | -0.95 | 1.7 K | 46.31 K |
| TOVX | Theriva Biologics Inc | 12600.00 | 7.61 M | -87.50 | -0.69 | 317 | 3.99 M |
| PLAG | Planet Green Holdings Corp | 267.50 | 5.18 M | -2.50 | -0.93 | 153 | 40.93 K |
| OPTT | Ocean Power Tech Inc | 536.00 | 3.75 M | -4.00 | -0.74 | 257.05 K | 137.78 M |
| ITP | IT Tech Packaging Inc | 23.20 | 1.82 M | -0.30 | -1.28 | 1.58 K | 36.73 K |
| OGEN | Oragenics Inc | 35100.00 | 1.6 M | -900.00 | -2.5 | 1 | 35.1 K |
| ENSV | Enservco Corpporation | 28.20 | 29.09 K | -1.35 | -4.57 | 30.78 K | 868.02 K |
| IPB | Merrill Lynch & Company | 13.26 | -0.3642 | -2.67 | 100 | 1.33 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 33.3217 | 4.05 T | -0.3332 | -0.99 | 28.79 M | 959.38 M |
| INTC | Intel Corp | 19.8587 | 315.55 B | -0.1802 | -0.9 | 19.76 M | 392.31 M |
| AMAT | Applied Materials | 16.2142 | 294.06 B | -0.1546 | -0.94 | 17.22 M | 279.23 M |
| LRCX | Lam Research Corp | 4.8562 | 276.95 B | -0.0348 | -0.71 | 19.5 M | 94.71 M |
| KLAC | K L A-Tencor Corp | 40.0553 | 197.24 B | -0.6811 | -1.67 | 2.4 M | 96.1 M |
| ADI | Analog Devices | 39.6017 | 191.24 B | -0.3663 | -0.92 | 1.53 M | 60.55 M |
| ISRG | Intuitive Surg Inc | 39.9033 | 162.71 B | -0.2855 | -0.71 | 4.16 M | 165.9 M |
| STX | Seagate Technology | 29.6666 | 116.19 B | -1.0697 | -3.48 | 5.98 M | 177.33 M |
| WDC | Western Digital Cp | 51.1197 | 108.47 B | -3.6035 | -6.58 | 6.7 M | 342.34 M |
| CSX | CSX Corp | 7.6848 | 93.51 B | -0.0966 | -1.24 | 21.17 M | 162.72 M |
| MELI | MercadoLibre Inc | 88.1101 | 77.7 B | -3.7936 | -4.13 | 721.85 K | 63.6 M |
| HON | Honeywell International Inc. Common Stock | 64.678 | 72.58 B | -0.4628 | -0.71 | 2.79 M | 180.13 M |
| ORLY | O'Reilly Automotive | 9.8607 | 72.25 B | -0.0587 | -0.59 | 8.07 M | 79.53 M |
| KMB | Kimberly-Clark Corp | 72.0659 | 68.68 B | -0.6608 | -0.91 | 1.82 M | 131.06 M |
| MPWR | Monolithic Power Sys | 32.8417 | 67.69 B | -0.3489 | -1.05 | 370.9 K | 12.18 M |
| FAST | Fastenal Company | 9.0814 | 62.61 B | -0.1027 | -1.12 | 7.22 M | 65.52 M |
| FANG | Diamondback Energy | 54.7847 | 49.74 B | -0.515 | -0.93 | 686.2 K | 37.59 M |
| FITB | Fifth Third Bancorp | 13.6005 | 49.12 B | -0.1737 | -1.26 | 11.34 M | 154.16 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.5268 | 48.11 B | -0.3223 | -0.87 | 3.57 M | 130.38 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.2688 | 46.94 B | -0.2714 | -1.02 | 993.5 K | 26.1 M |
| ROP | Roper Industries | 128.7638 | 46.71 B | -0.7926 | -0.61 | 553.06 K | 71.21 M |
| PAYX | Paychex Inc | 28.5573 | 40.85 B | -0.2758 | -0.96 | 1.45 M | 41.51 M |
| TER | Teradyne Inc | 16.1664 | 38.41 B | -0.092 | -0.57 | 3.41 M | 55.08 M |
| VOD | Vodafone Grp Plc ADR | 16.9944 | 36.35 B | -0.3053 | -1.76 | 8.35 M | 141.84 M |
| ODFL | Old Dominion Freight Line Inc | 19.2417 | 35.21 B | -0.1022 | -0.53 | 1.95 M | 37.59 M |
| MCHP | Microchip Technology | 18.1077 | 33.39 B | -0.3415 | -1.85 | 4.16 M | 75.37 M |
| HBAN | Huntington Bcshs | 5.6949 | 32.08 B | -0.0501 | -0.87 | 9.49 M | 54.05 M |
| ULTA | Ulta Beauty Inc | 85.97 | 28.44 B | -1.74 | -1.98 | 1.09 M | 94 M |
| DLTR | Dollar Tree Inc | 51.64 | 25.75 B | -0.43 | -0.83 | 1.16 M | 59.68 M |
| FCNCA | First Citizens Bancs | 212.1614 | 25.45 B | -2.9266 | -1.36 | 20.2 K | 4.29 M |
| AXON | Axon Enterprise Inc | 15.25 | 24.69 B | -0.90 | -5.57 | 2.36 M | 36.04 M |
| PFG | Principal Financial Group Inc | 30.2295 | 24.51 B | -0.221 | -0.73 | 1.1 M | 33.27 M |
| RGLD | Royal Gold Inc | 55.4667 | 23.88 B | -1.6301 | -2.85 | 637.9 K | 35.38 M |
| TROW | T Rowe Price Group | 52.2098 | 23.64 B | -0.4942 | -0.94 | 1.31 M | 68.49 M |
| VTRS | Viatris Inc | 40.3136 | 23.53 B | -0.8429 | -2.05 | 8.18 M | 329.71 M |
| TSCO | Tractor Supply Company | 11.3731 | 19.49 B | -0.0921 | -0.8 | 4.02 M | 45.69 M |
| SSNC | SS&C Technologies | 16.985 | 18.28 B | -0.3564 | -2.06 | 970.6 K | 16.49 M |
| GEN | Gen Digital Inc | 7.3972 | 17.68 B | -0.0441 | -0.59 | 4.11 M | 30.4 M |
| EXEL | Exelixis Inc | 3.52 | 17.51 B | -0.02 | -0.56 | 4.05 M | 14.24 M |
| PAAS | Pan Amer Silver Corp | 10.414 | 17.47 B | -0.1965 | -1.85 | 995.7 K | 10.37 M |
| NBIX | Neurocrine Bioscienc | 13.36 | 17.09 B | -0.66 | -4.71 | 1.12 M | 14.99 M |
| HTHT | Huazhu Group Ltd ADR | 4.6878 | 15.84 B | -0.0599 | -1.26 | 323.24 K | 1.52 M |
| PNFP | Pinnacle Finl Ptnrs | 29.9841 | 15.55 B | -0.4044 | -1.33 | 428.04 K | 12.83 M |
| QXO | Qxo Inc | 16.1287 | 14.3 B | -2.6882 | -14.29 | 174 | 2.81 K |
| FIVE | Five Below Inc | 39.94 | 13.97 B | -0.37 | -0.92 | 772.22 K | 30.84 M |
| LULU | Lululemon Athletica | 44.99 | 13.03 B | -0.94 | -2.05 | 2.61 M | 117.47 M |
| GLPI | Gaming & Leisure | 16.5387 | 11.81 B | -0.1407 | -0.84 | 865.7 K | 14.32 M |
| HALO | Halozyme Therapeutic | 7.32 | 11.68 B | -0.13 | -1.74 | 1.52 M | 11.16 M |
| RGEN | Repligen Cp | 15.68 | 11.44 B | -0.17 | -1.07 | 485.31 K | 7.61 M |
| TECH | Bio-Techne Cp | 20.2323 | 11.44 B | -0.1024 | -0.5 | 887.53 K | 17.96 M |
| DPZ | Domino's Pizza Inc Common Stock | 62.631 | 10.99 B | -2.2506 | -3.47 | 960.1 K | 60.13 M |
| SMTC | Semtech Corp | 23.34 | 10.87 B | -0.64 | -2.67 | 584.03 K | 13.63 M |
| ENSG | The Ensign Group IN | 10.1065 | 10.62 B | -0.1448 | -1.41 | 478.5 K | 4.84 M |
| TTEK | Tetra Tech Inc | 4.9929 | 10.52 B | -0.22 | -4.22 | 6.49 M | 32.4 M |
| WTFC | Wintrust Financial Corp | 37.6715 | 10.45 B | -0.2113 | -0.56 | 414.39 K | 15.61 M |
| UMBF | Ump Financial Corp | 47.5592 | 10.38 B | -0.2852 | -0.6 | 219.5 K | 10.44 M |
| VSAT | Viasat Inc | 62.52 | 10.24 B | -1.69 | -2.63 | 528.07 K | 33.01 M |
| MDGL | Madrigal Pharmaceuticals Inc | 144.90 | 10.05 B | -2.45 | -1.66 | 41.12 K | 5.96 M |
| ZION | Zions Bancorp | 21.3214 | 9.67 B | -0.2311 | -1.07 | 2.63 M | 56.1 M |
| ONB | Old National Bncp | 9.5246 | 9.59 B | -0.0817 | -0.85 | 720.4 K | 6.86 M |
| PCTY | Paylocity Hld Corp | 18.78 | 9.28 B | -0.13 | -0.69 | 150.43 K | 2.83 M |
| MTCH | Match Group Inc | 17.1823 | 8.94 B | -0.3142 | -1.8 | 7.37 M | 126.71 M |
| AEIS | Advanced Energy | 20.9724 | 8.88 B | -0.4805 | -2.24 | 402.2 K | 8.44 M |
| RMBS | Rambus Inc | 11.93 | 8.65 B | -0.16 | -1.32 | 948.73 K | 11.32 M |
| CORT | Corcept Therapeutics | 4.10 | 8.21 B | -0.32 | -7.24 | 692.03 K | 2.84 M |
| BOKF | Bok Financial Corp | 48.2683 | 7.99 B | -0.5221 | -1.07 | 159.38 K | 7.69 M |
| TTMI | TTM Technologies | 7.55 | 7.94 B | -0.34 | -4.31 | 1.54 M | 11.59 M |
| POOL | Pool Corp | 50.2828 | 7.9 B | -0.691 | -1.36 | 241.7 K | 12.15 M |
| VIAV | Viavi Solutions | 6.18 | 7.86 B | -1.0234 | -14.21 | 27.09 M | 167.41 M |
| VLY | Valley National Bancorp | 5.8465 | 7.86 B | -0.1069 | -1.8 | 2.3 M | 13.43 M |
| IDCC | Interdigital Inc | 27.3414 | 7.57 B | -0.7442 | -2.65 | 748 K | 20.45 M |
| VICR | Vicor Cp | 8.20 | 7.55 B | -0.16 | -1.91 | 56.47 K | 463.03 K |
| SLAB | Silicon Labs Inc | 44.22 | 7.4 B | -0.73 | -1.62 | 502.98 K | 22.24 M |
| CHRD | Chord Energy Corp | 27.3786 | 7.38 B | -0.6817 | -2.43 | 1.7 M | 46.67 M |
| IESC | Ies Holdings | 6.13 | 7.38 B | -0.08 | -1.29 | 13.89 K | 85.13 K |
| ZG | Zillow Grp Inc Cl A | 33.3734 | 7.05 B | -0.5239 | -1.55 | 2.49 M | 82.97 M |
| QLYS | Qualys Inc | 18.59 | 7 B | -0.70 | -3.63 | 205.07 K | 3.81 M |
| ORKA | Oruka Therapeutics Inc | 1301.0999 | 6.92 B | -8.132 | -0.62 | 107 | 139.22 K |
| CPB | Campbell Soup Company | 30.5864 | 6.82 B | -0.1963 | -0.64 | 625 K | 19.12 M |
| UBSI | United Bkshs Inc | 18.0982 | 6.65 B | -0.1876 | -1.03 | 361.4 K | 6.54 M |
| GBCI | Glacier Bancorp Inc | 17.1707 | 6.39 B | -0.2169 | -1.25 | 359.3 K | 6.17 M |
| SAIC | Science Applications International | 31.6162 | 6.32 B | -0.1793 | -0.56 | 162.7 K | 5.14 M |
| ACIW | Aci Worldwide Inc | 18.67 | 6.2 B | -0.38 | -1.99 | 1.63 M | 30.47 M |
| WFRD | Weatherford International Plc | 20.0845 | 6.2 B | -0.3405 | -1.67 | 9.6 M | 192.74 M |
| RDNT | Radnet Inc | 4.77 | 6.17 B | -0.20 | -4.02 | 718.43 K | 3.43 M |
| HOMB | Home Bancshares Inc | 11.8422 | 6.06 B | -0.0979 | -0.82 | 507 K | 6 M |
| SSRM | Ssr Mining Inc | 9.3525 | 5.92 B | -0.0857 | -0.91 | 642.43 K | 6.01 M |
| CRUS | Cirrus Logic Inc | 22.18 | 5.9 B | -0.12 | -0.54 | 1.87 M | 41.51 M |
| HWC | Hancock Whitney Corp | 23.816 | 5.88 B | -0.1707 | -0.71 | 724.2 K | 17.25 M |
| SIMO | Silicon Motion Techn ADR | 12.2712 | 5.83 B | -0.1802 | -1.45 | 265.84 K | 3.26 M |
| BCPC | Balchem Cp | 57.5002 | 5.61 B | -0.534 | -0.92 | 123.49 K | 7.1 M |
| ABCB | Ameris Bancorp | 18.1585 | 5.58 B | -0.2598 | -1.41 | 102.6 K | 1.86 M |
| OZK | Bank Ozk | 21.0649 | 5.55 B | -0.416 | -1.94 | 624.57 K | 13.16 M |
| NWE | Northwestern Corp | 29.6383 | 5.17 B | -0.2408 | -0.81 | 213.65 K | 6.33 M |
| IONS | Ionis Pharmaceuticals | 25.57 | 5.15 B | -1.04 | -3.91 | 3.27 M | 83.7 M |
| MEOH | Methanex Cp | 46.3464 | 5.14 B | -1.521 | -3.18 | 1.81 M | 83.88 M |
| PSMT | Pricesmart Inc | 82.4662 | 5.13 B | -1.2553 | -1.5 | 87.43 K | 7.21 M |
| TVTX | Travere Therapeutics Inc | 14.06 | 4.96 B | -0.23 | -1.61 | 279.59 K | 3.93 M |
| MMYT | Makemytrip Ltd | 20.69 | 4.88 B | -0.50 | -2.36 | 135.26 K | 2.8 M |
| MRCY | Mercury Sys Inc | 12.6903 | 4.85 B | -0.7408 | -5.52 | 278.47 K | 3.53 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.831 | 2.02 T | -0.2475 | -1.64 | 10.28 M | 152.41 M |
| JNJ | Johnson & Johnson | 72.1569 | 679.13 B | -0.5455 | -0.75 | 6.59 M | 475.55 M |
| XOM | Exxon Mobil Corporation | 67.017 | 671.97 B | -0.6609 | -0.98 | 11.16 M | 748.02 M |
| ABBV | Abbvie Inc | 31.9517 | 518.44 B | -0.291 | -0.9 | 4.28 M | 136.75 M |
| RTX | Raytheon Technologies | 55.9541 | 264.91 B | -0.733 | -1.29 | 6.55 M | 366.5 M |
| IBM | International Business Machines | 114.3753 | 232.6 B | -1.7375 | -1.5 | 3.84 M | 439.54 M |
| AXP | American Express Company | 73.3507 | 217.47 B | -0.5153 | -0.7 | 4.68 M | 343.27 M |
| BHP | BHP Billiton Ltd ADR | 29.0019 | 210.59 B | -0.4722 | -1.6 | 2.11 M | 61.06 M |
| TD | Toronto Dominion Bank | 29.2616 | 202.89 B | -0.2454 | -0.83 | 649.6 K | 19.01 M |
| TTE | Totalenergies Se ADR | 27.8831 | 193.21 B | -0.1495 | -0.53 | 1.07 M | 29.78 M |
| NVO | Novo Nordisk A/S ADR | 37.5566 | 182.45 B | -1.1074 | -2.86 | 1.47 M | 55.07 M |
| UNP | Union Pacific Corp | 72.4008 | 176.45 B | -0.6251 | -0.86 | 2.66 M | 192.34 M |
| SONY | Sony Group Corp ADR | 3.0972 | 158.03 B | -0.0866 | -2.72 | 19.21 M | 59.5 M |
| SCCO | Southern Copper Corp | 19.0723 | 150.2 B | -0.4868 | -2.49 | 982.81 K | 18.74 M |
| RIO | Rio Tinto Plc ADR | 22.8767 | 140.51 B | -0.1826 | -0.79 | 2.03 M | 46.51 M |
| LMT | Lockheed Martin Corp | 117.5079 | 135.87 B | -0.9309 | -0.79 | 1.3 M | 152.96 M |
| NEM | Newmont Mining Corp | 19.0465 | 130.07 B | -0.2329 | -1.21 | 6.98 M | 133 M |
| BMY | Bristol-Myers Squibb Company | 33.3236 | 127.02 B | -0.3835 | -1.14 | 8.89 M | 296.13 M |
| MO | Altria Group | 20.7111 | 126.11 B | -0.1456 | -0.7 | 11.87 M | 245.87 M |
| MCK | Mckesson Corp | 154.1335 | 122.31 B | -0.9073 | -0.59 | 2.81 M | 433.61 M |
| PH | Parker-Hannifin Corp | 103.2565 | 120.64 B | -0.6469 | -0.62 | 768 K | 79.3 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.8499 | 118.25 B | -0.0335 | -0.86 | 11.3 M | 43.5 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7818 | 111.67 B | -0.0717 | -0.81 | 5.11 M | 44.9 M |
| USB | U.S. Bancorp | 26.7197 | 94.96 B | -0.2714 | -1.01 | 5.87 M | 156.72 M |
| RCL | Royal Caribbean Cruises Ltd | 45.2553 | 90.13 B | -0.456 | -1 | 1.02 M | 45.97 M |
| FCX | Freeport-Mcmoran Inc | 29.4716 | 89.51 B | -0.1725 | -0.58 | 6.57 M | 193.56 M |
| MSI | Motorola Solutions | 51.4981 | 87.29 B | -0.7644 | -1.46 | 4.82 M | 248.17 M |
| EOG | Eog Resources | 71.0558 | 77.86 B | -0.6439 | -0.9 | 4.24 M | 301.32 M |
| NOC | Northrop Grumman Corp | 98.8437 | 76.58 B | -0.7376 | -0.74 | 1.35 M | 133.23 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3014 | 75.85 B | -0.0168 | -0.51 | 247.2 K | 816.11 K |
| SLB | Schlumberger N.V. | 72.6378 | 74.36 B | -0.5404 | -0.74 | 4.17 M | 303.26 M |
| NSC | Norfolk Southern Corp | 72.3991 | 73.18 B | -0.735 | -1.01 | 1.34 M | 97.18 M |
| URI | United Rentals | 90.2353 | 69.85 B | -0.6393 | -0.7 | 1.97 M | 178.1 M |
| GWW | W.W. Grainger | 208.1782 | 67.77 B | -1.359 | -0.65 | 323.9 K | 67.43 M |
| MET | Metlife Inc | 34.4044 | 64.16 B | -0.5204 | -1.49 | 8.66 M | 297.84 M |
| CAH | Cardinal Health | 47.363 | 63.51 B | -3.1929 | -6.32 | 5.54 M | 262.41 M |
| TRGP | Targa Resources | 61.4559 | 58.67 B | -0.7022 | -1.13 | 543.2 K | 33.38 M |
| BDX | Becton Dickinson and Company | 70.957 | 58.63 B | -0.9156 | -1.27 | 1.4 M | 99.65 M |
| O | Realty Income Corp | 23.783 | 56.74 B | -0.1321 | -0.55 | 2.06 M | 49.03 M |
| OXY | Occidental Petroleum Corp | 63.7352 | 55.74 B | -0.5099 | -0.79 | 3.14 M | 200.05 M |
| AZO | Autozone | 526.79 | 52.33 B | -7.10 | -1.33 | 200.69 K | 105.72 M |
| FNV | Franco Nev Corp | 41.4203 | 50.81 B | -0.5931 | -1.41 | 522.9 K | 21.66 M |
| AU | Anglogold Ashanti Ltd ADR | 15.163 | 50.26 B | -0.1096 | -0.72 | 1.6 M | 24.28 M |
| INFY | Infosys Ltd ADR | 4.4558 | 50.18 B | -0.0325 | -0.72 | 5.64 M | 25.14 M |
| F | Ford Motor Company | 8.5982 | 50 B | -0.1297 | -1.49 | 30.72 M | 264.15 M |
| CVE | Cenovus Energy Inc | 22.2695 | 49.86 B | -0.3882 | -1.71 | 1.04 M | 23.14 M |
| TRI | Thomson Reuters Corp | 26.6723 | 48.25 B | -0.2756 | -1.02 | 956.74 K | 25.52 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.7033 | 46.87 B | -1.0141 | -2.37 | 569 | 23.73 K |
| YUM | Yum! Brands | 46.3386 | 43.28 B | -0.4497 | -0.96 | 4.21 M | 195.01 M |
| ABEV | Ambev S.A. ADR | 4.3428 | 42.55 B | -0.0607 | -1.38 | 10.81 M | 46.93 M |
| CCL | Carnival Corp | 32.2172 | 41.43 B | -0.5417 | -1.65 | 3.86 M | 124.24 M |
| EL | Estee Lauder Companies | 62.0279 | 41 B | -0.3266 | -0.52 | 2.52 M | 156.25 M |
| FIX | Comfort Systems USA | 13.6539 | 39.18 B | -0.0824 | -0.6 | 441.08 K | 6.02 M |
| SYY | Sysco Corp | 26.3288 | 38.58 B | -0.1673 | -0.63 | 2.36 M | 62.26 M |
| CIEN | Ciena Corp | 19.27 | 38.19 B | -0.50 | -2.53 | 5.83 M | 112.43 M |
| PEG | Public Service Enterprise Group Inc | 26.5499 | 37.4 B | -0.3346 | -1.24 | 6.24 M | 165.56 M |
| KMB | Kimberly-Clark Corp | 72.0659 | 37.16 B | -0.6608 | -0.91 | 1.82 M | 131.06 M |
| GFI | Gold Fields Ltd ADR | 3.1464 | 36.56 B | -0.0529 | -1.65 | 1.96 M | 6.17 M |
| CNC | Centene Corp | 16.5025 | 33.93 B | -0.0975 | -0.59 | 2.27 M | 37.48 M |
| ADM | Archer Daniels Midland | 30.6314 | 33.24 B | -0.3471 | -1.12 | 3.12 M | 95.63 M |
| IRM | Iron Mountain Inc | 12.9448 | 33 B | -0.0687 | -0.53 | 2 M | 25.88 M |
| CCJ | Cameco Corp | 18.568 | 32.83 B | -0.1583 | -0.85 | 2.88 M | 53.49 M |
| EC | Ecopetrol S.A. ADR | 13.2871 | 32.09 B | -0.3529 | -2.59 | 473.7 K | 6.29 M |
| WST | West Pharmaceutical Services | 40.5242 | 28.78 B | -0.5683 | -1.38 | 409.9 K | 16.61 M |
| EME | Emcor Group | 43.2881 | 28.58 B | -0.3034 | -0.7 | 350.3 K | 15.16 M |
| PPG | PPG Industries | 77.4885 | 27.68 B | -0.3942 | -0.51 | 789 K | 61.14 M |
| TPR | Tapestry Inc | 30.8599 | 26.74 B | -0.4488 | -1.43 | 10.41 M | 321.39 M |
| CHD | Church & Dwight Company | 28.8965 | 26.27 B | -0.399 | -1.36 | 3.19 M | 92.32 M |
| GPN | Global Payments Inc | 31.2398 | 25.87 B | -0.3737 | -1.18 | 1.73 M | 54.15 M |
| HPQ | HP Inc | 10.0685 | 25.48 B | -0.1296 | -1.27 | 19.72 M | 198.58 M |
| ATI | Allegheny Technologies Inc | 38.5792 | 25.11 B | -0.2925 | -0.75 | 889.76 K | 34.33 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 73.5401 | 24.8 B | -0.6361 | -0.86 | 59.4 K | 4.37 M |
| OMC | Omnicom Group Inc | 45.0433 | 24.28 B | -0.4368 | -0.96 | 1.47 M | 66.3 M |
| XYL | Xylem Inc | 31.8362 | 22.76 B | -0.5427 | -1.68 | 1.23 M | 39.17 M |
| PKG | Packaging Corp of America | 46.6322 | 22.67 B | -0.2604 | -0.56 | 1.73 M | 80.48 M |
| KEY | Keycorp | 8.5815 | 22.61 B | -0.0698 | -0.81 | 8.83 M | 75.75 M |
| DD | Du Pont De.Nemours Inc | 21.2939 | 20.56 B | -0.5202 | -2.38 | 14.68 M | 312.62 M |
| MKCV | McCormick & Company, Incorporated | 29.5575 | 19.84 B | -0.2497 | -0.84 | 1.21 K | 35.82 K |
| BG | Bunge Ltd | 54.0721 | 19.44 B | -3.0933 | -5.41 | 3.52 M | 190.32 M |
| IP | International Paper Company | 35.0304 | 18.82 B | -0.4718 | -1.33 | 3.63 M | 127.13 M |
| GIS | General Mills | 34.8489 | 18.65 B | -0.225 | -0.64 | 2.12 M | 73.72 M |
| SNX | Synnex Corp | 29.2064 | 18.22 B | -0.3954 | -1.34 | 235.25 K | 6.87 M |
| CF | Cf Industries Holdings | 34.8837 | 17.74 B | -0.457 | -1.29 | 2.87 M | 100.03 M |
| JHX | James Hardie Industries Se ADR | 10.1244 | 17.38 B | -0.0555 | -0.55 | 6.04 K | 61.15 K |
| GPC | Genuine Parts Company | 60.8461 | 17.32 B | -0.9073 | -1.47 | 761.91 K | 46.36 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.5493 | 17.13 B | -0.1749 | -0.89 | 6.47 K | 126.5 K |
| GIB | CGI Group | 35.4075 | 17.1 B | -0.4071 | -1.14 | 529.7 K | 18.76 M |
| DINO | HF Sinclair Corp | 33.8321 | 17.1 B | -0.1876 | -0.55 | 3.23 M | 109.35 M |
| WES | Western Midstream Partners LP | 20.1592 | 16.94 B | -0.1787 | -0.88 | 66.52 K | 1.34 M |
| CRL | Charles River Laboratories Intl | 51.45 | 16.93 B | -2.27 | -4.23 | 1.98 M | 102.13 M |
| CDE | Coeur Mining Inc | 8.55 | 16.81 B | -0.11 | -1.27 | 1.39 M | 11.88 M |
| OVV | Ovintiv Inc | 87.5851 | 16.26 B | -1.4969 | -1.68 | 645.64 K | 56.55 M |
| FICO | Fair Isaac and Company | 56.4053 | 15.63 B | -0.6382 | -1.12 | 222.82 K | 12.57 M |
| RBC | Regal-Beloit Corp | 56.0907 | 15.54 B | -0.601 | -1.06 | 96.2 K | 5.4 M |
| CLH | Clean Harbors | 59.48 | 15.17 B | -0.52 | -0.87 | 816.88 K | 48.59 M |
| TXT | Textron Inc | 38.2935 | 14.47 B | -1.8862 | -4.69 | 5.34 M | 204.55 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 34.071 | 14.05 B | -0.3194 | -0.93 | 25.6 K | 872.22 K |
| AGI | Alamos Gold Inc | 8.3543 | 13.64 B | -0.1832 | -2.15 | 138.8 K | 1.16 M |
| WSO | Watsco Inc | 71.3481 | 13.18 B | -0.4114 | -0.57 | 187.7 K | 13.39 M |
| DKS | Dick's Sporting Goods Inc | 38.491 | 13.13 B | -0.526 | -1.35 | 1.31 M | 50.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 63.287 | 7.03 M | -2.5315 | -3.85 | 75 | 4.75 K |
| MDP | Medexus Pharmaceuticals Inc | 3.75 | -0.45 | -10.71 | 300 | 1.12 K | |
| BBD-B | Bombardier Inc Series B | 101.7055 | -6.3719 | -5.9 | 945.49 K | 96.16 M | |
| EDV | Endeavour Mining Corp | 6.6465 | -0.4103 | -5.81 | 63.28 K | 420.59 K | |
| BBD-A | Bombardier Inc | 104.25 | -6.25 | -5.66 | 142.9 K | 14.9 M | |
| WEED | Canopy Growth Corp | 30.30 | -1.70 | -5.31 | 93.16 K | 2.82 M | |
| PPTA | Perpetua Resources Corp | 7.70 | -0.40 | -4.94 | 11.29 K | 86.93 K | |
| EIF | Exchange Income Corp | 8.7087 | -0.2858 | -3.18 | 155.2 K | 1.35 M | |
| MX | Methanex Corp | 50.8293 | -1.6624 | -3.17 | 463.31 K | 23.55 M | |
| CKI | Clarke Inc | 5.2657 | -0.1433 | -2.65 | 22.6 K | 119 K | |
| TCS | Tecsys Inc J | 5.2155 | -0.1315 | -2.46 | 200 | 1.04 K | |
| AGI | Alamos Gold Inc Cls A | 8.6987 | -0.2085 | -2.34 | 525.99 K | 4.58 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.4301 | -0.0816 | -2.32 | 5.65 K | 19.38 K | |
| IFC | Intact Financial Corp | 53.1238 | -1.2619 | -2.32 | 207 K | 11 M | |
| CFW | Calfrac Well Services Ltd | 928.00 | -20.75 | -2.19 | 7.9 K | 7.33 M | |
| OGC | Oceanagold Corp | 7.4617 | -0.1646 | -2.16 | 247.7 K | 1.85 M | |
| ALS | Altius Minerals Corp | 12.0096 | -0.2642 | -2.15 | 384.1 K | 4.61 M | |
| PD | Precision Drilling Corp | 279.00 | -6.00 | -2.11 | 1.16 M | 322.8 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.3897 | -0.1632 | -1.91 | 11.58 K | 97.13 K | |
| PAAS | Pan American Silver Corp | 11.3631 | -0.2202 | -1.9 | 156.65 K | 1.78 M | |
| ABX | Barrick Mining Corp | 14.863 | -0.285 | -1.88 | 2.23 M | 33.09 M | |
| SEA | Seabridge Gold Inc | 6.595 | -0.1227 | -1.83 | 7.97 K | 52.54 K | |
| CTC | Canadian Tire Corp Ltd | 107.5264 | -1.9839 | -1.81 | 306 | 32.9 K | |
| CVE | Cenovus Energy Inc | 24.3774 | -0.4486 | -1.81 | 1.06 M | 25.85 M | |
| ESI | Ensign Energy Services Inc | 5.0301 | -0.089 | -1.74 | 138.98 K | 699.06 K | |
| XTC | Exco Tech | 5.5607 | -0.0978 | -1.73 | 27.23 K | 151.44 K | |
| ELD | Eldorado Gold | 32.4832 | -0.5439 | -1.65 | 1.46 M | 47.32 M | |
| TXG | Torex Gold Resources Inc | 11.9485 | -0.1992 | -1.64 | 532.07 K | 6.36 M | |
| TXR | Torex Resources Inc. | 11.889 | -0.1982 | -1.64 | 53.21 K | 632.58 K | |
| TCW | Trican Well | 9.9063 | -0.1538 | -1.53 | 270.12 K | 2.68 M | |
| EMP-A | Empire Company Limited | 18.4538 | -0.2811 | -1.5 | 325.8 K | 6.01 M | |
| FNV | Franco-Nevada Corp | 45.2244 | -0.6865 | -1.5 | 194.2 K | 8.78 M | |
| OVV | Ovintiv Inc | 96.3045 | -1.4242 | -1.46 | 317.18 K | 30.55 M | |
| TOT | Total Energy Services Inc | 16.5159 | -0.2405 | -1.44 | 15.73 K | 259.83 K | |
| LNF | Leons Furniture | 9.3055 | -0.1316 | -1.39 | 25.55 K | 237.74 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 30.7788 | -0.433 | -1.39 | 131.9 K | 4.06 M | |
| PXT | Parex Resources Inc | 7.7809 | -0.108 | -1.37 | 237.6 K | 1.85 M | |
| Y | Yellow Pages Ltd | 15.5598 | -0.2125 | -1.35 | 20.5 K | 318.98 K | |
| FM | First Quantum Minerals Ltd | 20.9447 | -0.2819 | -1.33 | 847.4 K | 17.75 M | |
| CRT-UN | CT Real Estate Investment Trust | 5.8472 | -0.078 | -1.32 | 40 K | 233.89 K | |
| IMG | Iamgold Corp | 3.77 | -0.05 | -1.31 | 836.62 K | 3.15 M | |
| CMG | Computer Modelling Group Ltd | 9.5956 | -0.1236 | -1.27 | 88.4 K | 848.25 K | |
| BIR | Birchcliff Energy Ltd | 8.0657 | -0.1028 | -1.26 | 434.8 K | 3.51 M | |
| AETR | Aetherion Technologies Inc. | 141.90 | -1.80 | -1.25 | 8.41 K | 1.19 M | |
| WPRT | Westport Fuel Systems Inc | 141.90 | -1.80 | -1.25 | 8.41 K | 1.19 M | |
| WRG | Western Energy Services Corp | 1334.40 | -16.7999 | -1.24 | 2.24 K | 2.99 M | |
| CFF | Conifex Timber Inc | 7.2525 | -0.0905 | -1.23 | 16 K | 116.04 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.4503 | -0.115 | -1.2 | 400 | 3.78 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0469 | -0.0605 | -1.18 | 1.95 K | 9.84 K | |
| L | Loblaw CO | 7.2991 | -0.0868 | -1.18 | 4.16 M | 30.33 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.3747 | -0.0916 | -1.08 | 7.61 K | 63.71 K | |
| BYL | Baylin Technologies Inc | 3.68 | -0.04 | -1.08 | 10.1 K | 37.17 K | |
| BN-PC | Brookfield Corporation | 8.4288 | -0.0916 | -1.08 | 2.86 K | 24.07 K | |
| GIB-A | CGI Inc | 38.7561 | -0.4063 | -1.04 | 1.01 M | 39.09 M | |
| TRI | Thomson Reuters Corp | 29.15 | -0.3045 | -1.03 | 497.92 K | 14.51 M | |
| EDR | Endeavour Silver Corp | 4.5092 | -0.0455 | -1 | 114.96 K | 518.39 K | |
| ADN | Acadian Timber Corp | 5.7299 | -0.0551 | -0.95 | 2.22 K | 12.7 K | |
| MTL | Mullen Group Ltd | 16.5741 | -0.1576 | -0.94 | 158.5 K | 2.63 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.7171 | -0.1001 | -0.93 | 9.39 K | 100.64 K | |
| BTE | Baytex Energy Corp | 38.6122 | -0.3502 | -0.9 | 519.04 K | 20.04 M | |
| TD | Toronto-Dominion Bank | 32.0776 | -0.2823 | -0.87 | 1.77 M | 56.73 M | |
| CCO | Cameco Corp | 20.3404 | -0.1759 | -0.86 | 1.27 M | 25.91 M | |
| BDT | Bird Construction Inc | 7.6614 | -0.0657 | -0.85 | 39 K | 298.79 K | |
| TVE | Tamarack Valley Energy Ltd | 5.0758 | -0.0434 | -0.85 | 578.64 K | 2.94 M | |
| DOO | Brp Inc | 27.1947 | -0.2325 | -0.85 | 96.3 K | 2.62 M | |
| RFA | RFA Financial Inc. | 34.629 | -0.2842 | -0.81 | 74.19 K | 2.57 M | |
| ENB-PFU | Enbridge Inc Pref L | 11.6729 | -0.0949 | -0.81 | 12.2 K | 142.41 K | |
| MCB | Mccoy Global Inc | 5.3635 | -0.0429 | -0.79 | 41.8 K | 224.19 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.2749 | -0.1124 | -0.78 | 4.08 K | 58.24 K | |
| GTE | Gran Tierra Energy Inc | 77.30 | -0.60 | -0.77 | 20.79 K | 1.61 M | |
| PIC-PA | Premium Income Corp Pref A | 7.319 | -0.0566 | -0.77 | 9.4 K | 68.8 K | |
| RCH | Richelieu Hardware Ltd | 14.2282 | -0.1065 | -0.74 | 19.34 K | 275.23 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.643 | -0.0422 | -0.74 | 25.4 K | 143.35 K | |
| SSRM | Ssr Mining Inc | 10.3146 | -0.0766 | -0.74 | 119 K | 1.23 M | |
| ACX | Act Energy Technologies Ltd | 10.2698 | -0.0725 | -0.7 | 24.14 K | 247.91 K | |
| NOA | North American Construction Group Ltd | 7.0221 | -0.0492 | -0.7 | 6.3 K | 44.24 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.295 | -0.0832 | -0.67 | 154.81 K | 1.9 M | |
| AIF | Altus Group Ltd | 15.6628 | -0.1053 | -0.67 | 23.43 K | 367.04 K | |
| RIC | Richmont Mines | 7.2249 | -0.0482 | -0.66 | 1.9 K | 13.73 K | |
| FVI | Fortuna Mines Inc | 4.51 | -0.03 | -0.66 | 180 K | 811.8 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.58 | -0.05 | -0.66 | 17.74 K | 134.48 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.2293 | -0.0276 | -0.65 | 35.37 K | 149.59 K | |
| FSZ | Fiera Capital Corp | 5.6733 | -0.0361 | -0.63 | 2.33 K | 13.2 K | |
| ATD | Alimentation Couche-Tard Inc. | 14.8313 | -0.0918 | -0.62 | 13.4 K | 198.74 K | |
| BN-PFA | Brookfield Corporation | 12.6888 | -0.0783 | -0.61 | 8.43 K | 106.92 K | |
| CGX | Cineplex Inc | 31.691 | -0.193 | -0.61 | 135.31 K | 4.29 M | |
| AAV | Advantage Oil & Gas Ltd | 6.90 | -0.04 | -0.58 | 950.01 K | 6.56 M | |
| ALC | Algoma Central | 7.4067 | -0.0428 | -0.57 | 7.71 K | 57.11 K | |
| CYB | Cymbria Corp Cl A | 24.25 | -0.14 | -0.57 | 3.4 K | 82.38 K | |
| EFX | Enerflex Ltd | 13.7133 | -0.0791 | -0.57 | 33.9 K | 464.88 K | |
| BN-PN | Brookfield Corporation | 10.6647 | -0.0603 | -0.56 | 7.43 K | 79.27 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9221 | -0.0797 | -0.53 | 40.85 K | 609.58 K | |
| FTS-PK | Fortis Inc Pref K | 12.8107 | -0.0666 | -0.52 | 6.95 K | 89.03 K | |
| III | Imperial Metals Corp | 13.88 | -0.07 | -0.5 | 20.15 K | 279.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 23.47 | 1.74 B | -0.57 | -2.37 | 995.98 K | 23.38 M |
| GAMI | GAMCO Investors Inc | 34.0016 | 536.94 M | -0.5136 | -1.49 | 43.64 K | 1.48 M |
| NTPIF | Nam Tai Property Inc. | 6.75 | 262.33 M | -0.16 | -2.32 | 340.42 K | 2.3 M |
| ACRG | American Clean Resources Group Inc. | 84.50 | 98.71 M | -2.50 | -2.87 | 30 | 2.54 K |
| WEXPF | Western Exploration Inc | 96.6378 | 24.77 M | -5.8128 | -5.67 | 76 | 7.34 K |
| MDCN | Medican Enterprises Inc | 21.50 | 4.65 M | -2.80 | -11.52 | 2.02 K | 43.45 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | -50.00 | -14.29 | 5 | 1.5 K |
| MRNJ | Metatron Inc | 2183.917 | 1.52 M | -311.9883 | -12.5 | 11 | 24.02 K |
| SEII | Sharing Economy International Inc | 1066.00 | 1.29 M | -14.00 | -1.3 | 118 | 125.79 K |
| GRCU | Green Cures & Botanical Distribution Inc | 3.965 | 722.67 K | -0.455 | -10.29 | 254.25 K | 1.01 M |
| TGHI | Touchpoint Group Holdings Inc | 765.00 | 344.25 K | -120.0002 | -13.56 | 4 | 3.06 K |
| DNAX | DNA Brands Inc | 5600.00 | 339.48 K | -910.00 | -13.98 | 2 | 11.2 K |
| BLSP | Blue Sphere Corporation | 14.30 | 216.59 K | -3.25 | -18.52 | 214.65 K | 3.07 M |
| ZVOI | Zovio Inc | 15.68 | 137.92 K | -0.17 | -1.07 | 185.61 K | 2.91 M |
| USRM | U.S. Stem Cell Inc | 25.00 | 64.15 K | -0.20 | -0.79 | 4.32 K | 107.88 K |
| RGGI | Resgreen Group International Inc | 25.00 | 48.75 K | -11.00 | -30.56 | 2.15 K | 53.67 K |
| ERINQ | Erin Energy Corporation | 4.02 | 21.53 K | -0.06 | -1.47 | 81.39 K | 327.18 K |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | -1.00 | -18.18 | 8.66 K | 38.98 K |
| AXPWQ | Axion Power International Inc | 89600.00 | 9.6 K | -10850.00 | -10.8 | 4 | 358.4 K |
| CBRI | CMTSU Liquidation Inc | 4.20 | 8.16 K | -0.12 | -2.78 | 421.32 K | 1.77 M |
| NSLPQ | New Source Energy Partners L.P | 22.68 | 3.75 K | -0.22 | -0.96 | 42.45 K | 962.7 K |
| LASLY | Lentuo International Inc | 3.08 | 3.26 K | -0.021 | -0.68 | 1.1 K | 3.4 K |
| EVKG | Ever-Glory International Group Inc. | 6.75 | 2.92 K | -0.65 | -8.78 | 30.6 K | 206.55 K |
| CYRNQ | CYRNQ | 59.00 | 799 | -0.40 | -0.67 | 2.04 K | 120.42 K |
| RTNB | root9B Holdings Inc | 7.80 | 610 | -0.30 | -3.7 | 2.28 K | 17.76 K |
| SPDC | Speed Commerce Inc | 51.84 | 603 | -0.96 | -1.82 | 17.09 K | 886.05 K |
| YVRLF | Liquid Media Group Ltd. | 78.40 | 482 | -2.20 | -2.73 | 12 | 940.8 |
| SYNE | Synthesis Energy Systems Inc | 109.44 | 157 | -1.28 | -1.16 | 1.32 K | 144.35 K |
| FUTL | FutureLand Corp | 3248.00 | 67 | -1216.00 | -27.24 | 577 | 1.87 M |
| IFLM | Independent Film Development Corporation | 17.50 | -17.50 | -50 | 1.89 M | 33.05 M | |
| FONU | FonU2 Inc | 23.96 | -3.68 | -13.31 | 411 | 9.85 K | |
| VRCI | Verde Science Inc | 19.628 | -2.492 | -11.27 | 100 K | 1.96 M | |
| PTRC | Petro River Oil Corp | 12.36 | -0.44 | -3.44 | 1.39 K | 17.18 K | |
| ESINQ | ITT Educational Services Inc | 26.20 | -0.80 | -2.96 | 456.64 K | 11.96 M | |
| TREVQ | Trevali Mining Corporation | 9.885 | -0.115 | -1.15 | 408 | 4.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 44.25 | 62.27 M | -3.75 | -7.81 | 427 | 18.89 K |
| ENA | Enablence Technologies Inc | 13.20 | -3.60 | -21.43 | 17.61 K | 232.43 K | |
| OPW | Opawica Explorations Inc | 16.00 | -4.00 | -20 | 19 | 304 | |
| MOON | Blue Moon Metals Inc | 5.00 | -1.00 | -16.67 | 1.09 K | 5.46 K | |
| DIG-H | District Mines Ltd | 13.20 | -2.40 | -15.38 | 4 | 52.8 | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 1.04 K | 15.6 K | |
| KTN | Kootenay Silver Inc | 3.40 | -0.30 | -8.11 | 13.32 K | 45.29 K | |
| AAZ | Azincourt Energy Corp | 5.5468 | -0.4754 | -7.89 | 1.36 K | 7.53 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 12 | 240.4 | |
| MBO | Mobio Technologies Inc | 5.20 | -0.40 | -7.14 | 12.88 K | 66.99 K | |
| KRY | Koryx Copper Inc. | 4.20 | -0.30 | -6.67 | 21.8 K | 91.56 K | |
| SRC | Stakeholder Gold Corp | 17.60 | -1.20 | -6.38 | 900 | 15.84 K | |
| WEX | Western Exploration Inc | 147.50 | -10.00 | -6.35 | 70 | 10.32 K | |
| FMS | Focus Graphite Inc | 5.30 | -0.20 | -3.64 | 9.71 K | 51.46 K | |
| CTEK | CLEANTEK Industries Inc | 150.5882 | -5.2942 | -3.4 | 5.46 K | 822.06 K | |
| MXL-H | MX Gold Corp | 3.10 | -0.10 | -3.13 | 100 | 310 | |
| GBU | Gabriel Resources Ltd | 9.30 | -0.30 | -3.13 | 12.27 K | 114.06 K | |
| EGT | Eguana Technologies Inc | 4.70 | -0.10 | -2.08 | 520 | 2.44 K | |
| NCP | Nickel Creek Platinum Corp. | 68.00 | -1.00 | -1.45 | 348 | 23.66 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.30 | -0.04 | -1.2 | 76.4 K | 252.12 K | |
| ASG | Aurora Spine Corporation | 4.16 | -0.04 | -0.95 | 2.8 K | 11.65 K | |
| DSY | Destiny Media Technologies Inc | 5.30 | -0.05 | -0.93 | 680 | 3.6 K | |
| TIE | Coloured Ties Capital Inc. | 8.8647 | -0.0647 | -0.72 | 8.33 K | 73.88 K |