Loser Valuations for 20 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 20 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 41.032 | 36.81 B | -0.5102 | -1.23 | 660.7 K | 27.11 M |
| CQP | Cheniere Energy Partners LP | 15.2315 | 28.41 B | -0.1451 | -0.94 | 163.57 K | 2.49 M |
| GSAT | Globalstar | 47.85 | 11.11 B | -0.90 | -1.85 | 120.1 K | 5.75 M |
| SEB | Seaboard Corporation | 2559.2839 | 3.62 B | -15.2776 | -0.59 | 1.6 K | 4.09 M |
| NHC | National Healthcare Corp | 37.6601 | 3.29 B | -0.9143 | -2.37 | 32.3 K | 1.22 M |
| PRK | Park National Corp | 45.5627 | 3.26 B | -0.3263 | -0.71 | 74.9 K | 3.41 M |
| NOG | Northern Oil and Gas | 119.1555 | 2.44 B | -2.1046 | -1.74 | 72.48 K | 8.64 M |
| TMP | Tompkinstrustco | 31.4632 | 1.45 B | -0.5058 | -1.58 | 51.7 K | 1.63 M |
| USAS | Americas Silver Corp | 7.50 | 1.11 B | -0.90 | -10.71 | 170 | 1.27 K |
| BHB | Bar Harbor Bankshares | 11.0879 | 698.47 M | -0.1168 | -1.04 | 61.5 K | 681.91 K |
| OBE | Obsidian Energy Ltd | 56.3575 | 606.63 M | -1.002 | -1.75 | 134.27 K | 7.57 M |
| GORO | Gold Resource Corp | 3.5644 | 573 M | -0.0239 | -0.67 | 823.17 K | 2.93 M |
| FRD | Friedman Industries Inc | 7.199 | 270.98 M | -0.106 | -1.45 | 12.1 K | 87.11 K |
| GENC | Gencor Industries IN | 6.4333 | 251.53 M | -0.0467 | -0.72 | 1 K | 6.45 K |
| ELLO | Ellomay Capital Ltd | 9.77 | 239.97 M | -0.107 | -1.08 | 400 | 3.91 K |
| PED | Pedevco Corp | 385.20 | 192.87 M | -2.80 | -0.72 | 120 | 46.22 K |
| ECF | Ellsworth Convertible Growth and Income | 3.5371 | 158.02 M | -0.0419 | -1.17 | 15.4 K | 54.47 K |
| USBC | USBC, Inc. | 480.00 | 147.54 M | -60.00 | -11.11 | 12 | 5.76 K |
| ESP | Espey Mfg. & Electronics | 17.3458 | 147.09 M | -0.1047 | -0.6 | 300 | 5.2 K |
| EPM | Evolution Petroleum Corp | 5.4059 | 142.21 M | -0.0496 | -0.91 | 118.9 K | 642.76 K |
| ARMP | Armata Pharmaceuticals Inc | 3150.00 | 141.29 M | -350.00 | -10 | 12 | 37.8 K |
| BDL | Flanigan's Enterprises | 12.7149 | 116.71 M | -0.1032 | -0.81 | 2.12 K | 26.99 K |
| OPHC | Optimumbank Hlds | 13.028 | 114.3 M | -0.972 | -6.94 | 454 | 5.91 K |
| CATX | Perspective Therapeutics Inc | 22.60 | 97.67 M | -0.40 | -1.74 | 100.14 K | 2.26 M |
| MHH | Mastech Holdings Inc | 8.455 | 77.23 M | -0.115 | -1.34 | 33.3 K | 281.57 K |
| IOR | Income Opportunity Realty Trust | 6.50 | 73.2 M | -0.10 | -1.52 | 700 | 4.55 K |
| WWR | Westwater Resources | 1512.00 | 52.86 M | -42.00 | -2.7 | 75 | 113.4 K |
| IBIO | Ibio Inc | 2000.00 | 51.03 M | -150.00 | -6.98 | 21 | 42 K |
| GRF | Eagle Capital Growth Fund | 3.9407 | 41.43 M | -0.0253 | -0.64 | 3.2 K | 12.61 K |
| AGIG | AGIG | 55.00 | 36.75 M | -2.50 | -4.35 | 1.38 K | 75.79 K |
| CPHI | China Pharma Holdings | 39.60 | 24.3 M | -0.90 | -2.22 | 50 | 1.98 K |
| CVM | Cel-Sci Corp | 840.00 | 23.75 M | -22.50 | -2.61 | 389 | 326.76 K |
| REED | Reed's, Inc. | 1446.5525 | 14.82 M | -25.9342 | -1.76 | 404 | 584.41 K |
| BRN | Barnwell Industries | 3.2681 | 12.31 M | -0.0389 | -1.18 | 5.3 K | 17.33 K |
| CVR | Chicago Rivet & Machine Company | 24.6422 | 9.28 M | -0.5891 | -2.33 | 4.8 K | 118.28 K |
| TOVX | Theriva Biologics Inc | 11987.50 | 7.61 M | -612.50 | -4.86 | 77 | 923.04 K |
| INUV | Inuvo Inc | 6.70 | 6.46 M | -0.70 | -9.46 | 26.53 K | 177.75 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12299.9883 | 5.09 M | -240.00 | -1.91 | 6 | 73.8 K |
| MPU | Mega Matrix Corp | 3.2248 | 4.14 M | -0.0337 | -1.03 | 3.5 K | 11.29 K |
| AUMN | Golden Minerals Company | 14.8225 | 3.4 M | -1.5875 | -9.67 | 9 K | 133.43 K |
| TPHS | Trinity Pl Hlds Inc | 6.5228 | 1.97 M | -0.0796 | -1.21 | 100 | 652.28 |
| OGEN | Oragenics Inc | 33300.00 | 1.6 M | -2160.00 | -6.09 | 1 | 33.3 K |
| IPB | Merrill Lynch & Company | 13.413 | -0.4896 | -3.52 | 400 | 5.37 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7834.1201 | 5.68 T | -72.2798 | -0.91 | 11.03 M | 86.41 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 58.104 | 1.64 T | -0.645 | -1.1 | 53.93 M | 3.13 B |
| AVGO | Broadcom Inc. | 5.1033 | 1.53 T | -0.0604 | -1.17 | 29.09 M | 148.43 M |
| WMT | Walmart Inc. | 20.0835 | 1 T | -0.2441 | -1.2 | 22.31 M | 448.06 M |
| AMD | Advanced Micro Devices | 4.05 | 834.12 B | -0.04 | -0.98 | 15.65 M | 63.37 M |
| MU | Micron Technology | 25.8939 | 829.5 B | -0.3803 | -1.45 | 21.83 M | 565.27 M |
| COST | Costco Wholesale | 92.1486 | 472.46 B | -0.9925 | -1.07 | 2.13 M | 195.99 M |
| CSCO | Cisco Systems Inc | 16.7534 | 388.94 B | -0.1598 | -0.94 | 56.32 M | 943.58 M |
| AMAT | Applied Materials | 17.1497 | 294.06 B | -0.1295 | -0.75 | 13.31 M | 228.34 M |
| LIN | Linde Plc | 104.5904 | 238.88 B | -1.0846 | -1.03 | 717.9 K | 75.09 M |
| GILD | Gilead Sciences Inc | 56.0538 | 210.01 B | -0.6286 | -1.11 | 10.55 M | 591.59 M |
| KLAC | K L A-Tencor Corp | 40.5358 | 197.24 B | -0.2886 | -0.71 | 1.05 M | 42.38 M |
| PEP | Pepsico Inc | 59.7427 | 193.35 B | -0.3139 | -0.52 | 4.51 M | 269.45 M |
| VZ | Verizon Communications Inc | 26.0688 | 190.9 B | -0.2679 | -1.02 | 14.02 M | 365.55 M |
| TMUS | T-Mobile US | 32.0174 | 178.71 B | -0.4615 | -1.42 | 4.48 M | 143.48 M |
| ISRG | Intuitive Surg Inc | 40.40 | 162.71 B | -0.8144 | -1.98 | 2.36 M | 95.22 M |
| VRTX | Vertex Pharmaceutic | 65.49 | 139.67 B | -1.73 | -2.57 | 1.07 M | 70.17 M |
| MRVL | Marvell Technology Inc | 13.5653 | 139.1 B | -0.3109 | -2.24 | 2.68 M | 36.34 M |
| IBKR | Interactive Brokers | 5.514 | 132.16 B | -0.0399 | -0.72 | 1.03 M | 5.67 M |
| SBUX | Starbucks Corporation | 28.0844 | 124.77 B | -0.3159 | -1.11 | 8.7 M | 244.33 M |
| BKNG | Booking Holdings Inc | 45.1674 | 121.59 B | -0.3342 | -0.73 | 15.91 M | 718.73 M |
| ADP | Automatic Data Processing, Inc. | 52.1495 | 119.24 B | -0.3295 | -0.63 | 1.88 M | 98.07 M |
| STX | Seagate Technology | 29.997 | 116.19 B | -0.5013 | -1.64 | 2.03 M | 60.86 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.1263 | 115.3 B | -0.2857 | -0.83 | 391.6 K | 13.36 M |
| CME | CME Group Inc | 42.1821 | 109 B | -1.1266 | -2.6 | 1.69 M | 71.27 M |
| WDC | Western Digital Cp | 52.0888 | 108.47 B | -0.9133 | -1.72 | 2.6 M | 135.59 M |
| EQIX | Equinix Inc | 143.0359 | 104.38 B | -2.2396 | -1.54 | 593.9 K | 84.95 M |
| REGN | Regeneron Pharmaceuticals | 290.8054 | 95.17 B | -9.3071 | -3.1 | 733.1 K | 213.19 M |
| ADBE | Adobe Systems Inc | 61.71 | 92.36 B | -0.49 | -0.79 | 1.87 M | 115.11 M |
| FTNT | Fortinet Inc | 4.252 | 89.98 B | -0.048 | -1.12 | 5.46 M | 23.21 M |
| MNST | Monster Beverage Cp | 11.575 | 89.41 B | -0.1667 | -1.42 | 6.05 M | 70.06 M |
| CTAS | Cintas Corp | 13.2185 | 88.61 B | -0.1199 | -0.9 | 2.2 M | 29.14 M |
| MELI | MercadoLibre Inc | 79.3503 | 77.7 B | -3.4684 | -4.19 | 1.44 M | 114.56 M |
| ROST | Ross Stores Inc | 29.8339 | 76.03 B | -0.9336 | -3.03 | 6.11 M | 182.25 M |
| HON | Honeywell International Inc. Common Stock | 63.671 | 72.58 B | -0.7616 | -1.18 | 3.07 M | 195.75 M |
| ORLY | O'Reilly Automotive | 9.714 | 72.25 B | -0.0647 | -0.66 | 7.57 M | 73.56 M |
| MPWR | Monolithic Power Sys | 33.6916 | 67.69 B | -0.2147 | -0.63 | 422 K | 14.22 M |
| FAST | Fastenal Company | 8.766 | 62.61 B | -0.1668 | -1.87 | 5.12 M | 44.9 M |
| NDAQ | Nasdaq Inc | 9.8348 | 60.65 B | -0.1265 | -1.27 | 3.26 M | 32.1 M |
| GRMN | Garmin Ltd | 38.5958 | 56.23 B | -0.2732 | -0.7 | 991.6 K | 38.27 M |
| PCAR | Paccar Inc | 26.4721 | 55.67 B | -0.319 | -1.19 | 2.82 M | 74.74 M |
| ADSK | Autodesk Inc | 51.07 | 55.04 B | -0.48 | -0.93 | 2.18 M | 111.44 M |
| MSTR | Strategy | 13.789 | 53.16 B | -0.0985 | -0.71 | 1.28 M | 17.72 M |
| EBAY | Ebay Inc | 19.3972 | 53.11 B | -0.1381 | -0.71 | 15.06 M | 292.04 M |
| FANG | Diamondback Energy | 53.9315 | 49.74 B | -0.761 | -1.39 | 548.9 K | 29.6 M |
| FITB | Fifth Third Bancorp | 13.4066 | 49.12 B | -0.0936 | -0.69 | 7.46 M | 100.04 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.5638 | 48.11 B | -0.2694 | -0.73 | 3 M | 109.86 M |
| TRI | Thomson Reuters Corporation Common Shares | 25.701 | 46.94 B | -0.5385 | -2.05 | 820.8 K | 21.1 M |
| ROP | Roper Industries | 128.9783 | 46.71 B | -1.4172 | -1.09 | 418.4 K | 53.96 M |
| COHR | Coherent Inc | 13.05 | 44.35 B | -0.33 | -2.47 | 690.7 K | 9.01 M |
| PAYX | Paychex Inc | 28.3752 | 40.85 B | -0.1879 | -0.66 | 2.33 M | 66.16 M |
| UAL | United Airlines Holdings Inc | 40.38 | 39.11 B | -0.86 | -2.09 | 4.37 M | 176.4 M |
| TER | Teradyne Inc | 16.4062 | 38.41 B | -0.1939 | -1.17 | 1.49 M | 24.44 M |
| VOD | Vodafone Grp Plc ADR | 15.5907 | 36.35 B | -0.957 | -5.78 | 15.25 M | 237.78 M |
| ODFL | Old Dominion Freight Line Inc | 19.7395 | 35.21 B | -0.1691 | -0.85 | 1.37 M | 26.97 M |
| NTAP | Netapp Inc | 25.3119 | 34.58 B | -0.2535 | -0.99 | 4.34 M | 109.82 M |
| ERIC | Ericsson ADR | 8.7547 | 34.35 B | -0.0643 | -0.73 | 3.23 M | 28.3 M |
| GMAB | Genmab A/S ADR | 3.70 | 34.31 B | -0.134 | -3.5 | 3.5 K | 12.95 K |
| FISV | Fiserv Inc | 28.5056 | 33.8 B | -0.3129 | -1.09 | 1.65 M | 47.08 M |
| MCHP | Microchip Technology | 17.9896 | 33.39 B | -0.1564 | -0.86 | 2.23 M | 40.12 M |
| ILMN | Illumina Inc | 144.2899 | 33.38 B | -3.677 | -2.49 | 1.04 M | 150.67 M |
| STLD | Steel Dynamics Inc | 13.6833 | 32.36 B | -0.3644 | -2.59 | 1.75 M | 23.91 M |
| NTRS | Northern Trust Corp | 43.6248 | 32.18 B | -0.3735 | -0.85 | 599.6 K | 26.16 M |
| HBAN | Huntington Bcshs | 5.6572 | 32.08 B | -0.0628 | -1.1 | 9.93 M | 56.18 M |
| RYAAY | Ryanair Hlds Plc ADR | 19.7084 | 31.98 B | -0.2629 | -1.32 | 672.18 K | 13.25 M |
| EXPE | Expedia Group Inc | 65.6027 | 30.75 B | -0.4487 | -0.68 | 1.36 M | 89.45 M |
| DXCM | Dexcom | 7.825 | 30.24 B | -0.315 | -3.87 | 3.94 M | 30.8 M |
| WTW | Weight Watchers International, Inc | 90.8781 | 30.16 B | -0.7208 | -0.79 | 382.97 K | 34.8 M |
| CPRT | Copart Inc | 4.49 | 30.06 B | -0.08 | -1.75 | 1.94 M | 8.71 M |
| FLEX | Flextronics Intl Ltd | 6.881 | 28.88 B | -0.1163 | -1.66 | 3.08 M | 21.16 M |
| CINF | Cincinnati Financial | 34.4327 | 28.58 B | -0.2912 | -0.84 | 486.5 K | 16.75 M |
| ULTA | Ulta Beauty Inc | 85.33 | 28.44 B | -1.34 | -1.55 | 669.3 K | 57.11 M |
| CTSH | Cognizant Tech Sol | 41.7306 | 28.43 B | -0.247 | -0.59 | 3.37 M | 140.51 M |
| VRSN | Verisign Inc | 47.9813 | 27.43 B | -0.3062 | -0.63 | 895.16 K | 42.95 M |
| ON | On Semiconductor | 8.42 | 26.9 B | -0.15 | -1.75 | 6.93 M | 58.35 M |
| VRSK | Verisk Analytics Inc | 57.9056 | 26.11 B | -0.4004 | -0.69 | 584.9 K | 33.87 M |
| DLTR | Dollar Tree Inc | 51.12 | 25.75 B | -0.90 | -1.73 | 2.29 M | 117.3 M |
| CASY | Casey's General Stor | 60.2034 | 25.58 B | -0.6666 | -1.1 | 334.26 K | 20.12 M |
| FCNCA | First Citizens Bancs | 206.2507 | 25.45 B | -1.339 | -0.65 | 17.1 K | 3.53 M |
| INCY | Incyte Corp | 48.68 | 24.85 B | -1.22 | -2.44 | 2.09 M | 101.84 M |
| UTHR | United Therapeutic | 98.61 | 24.81 B | -3.03 | -2.98 | 596.95 K | 58.87 M |
| AXON | Axon Enterprise Inc | 12.87 | 24.69 B | -0.65 | -4.81 | 1.1 M | 14.11 M |
| PFG | Principal Financial Group Inc | 29.5144 | 24.51 B | -0.247 | -0.83 | 1.17 M | 34.67 M |
| EXPD | Expeditors Intl | 39.0376 | 24.48 B | -0.5052 | -1.28 | 2.67 M | 104.37 M |
| LPLA | Lpl Financial Hld | 39.6909 | 23.79 B | -0.4756 | -1.18 | 484.5 K | 19.23 M |
| TROW | T Rowe Price Group | 51.0868 | 23.64 B | -0.3851 | -0.75 | 878.2 K | 44.86 M |
| VTRS | Viatris Inc | 37.4364 | 23.53 B | -0.7699 | -2.02 | 5.06 M | 189.27 M |
| ENTG | Entegris Inc | 10.331 | 21.4 B | -0.2872 | -2.7 | 601.9 K | 6.22 M |
| PTC | Ptc Inc | 35.75 | 21.28 B | -0.62 | -1.7 | 783.64 K | 28.02 M |
| ALNY | Alnylam Pharmaceuticals | 54.79 | 20.98 B | -3.47 | -5.96 | 1.12 M | 61.59 M |
| JBHT | J B Hunt Transport | 68.857 | 20.91 B | -0.6082 | -0.88 | 676.25 K | 46.56 M |
| FSLR | First Solar Inc | 58.63 | 20.59 B | -1.20 | -2.01 | 3.1 M | 181.96 M |
| CDW | CDW Corporation | 25.547 | 20.54 B | -0.1572 | -0.61 | 401.3 K | 10.25 M |
| WWD | Woodward Inc | 41.4489 | 19.66 B | -0.8417 | -1.99 | 373.36 K | 15.48 M |
| SWKS | Skyworks Solutions | 32.0883 | 19.48 B | -0.4592 | -1.41 | 2.65 M | 84.93 M |
| SSNC | SS&C Technologies | 18.491 | 18.28 B | -0.352 | -1.87 | 558 K | 10.32 M |
| FFIV | F5 Networks Inc | 105.92 | 18.05 B | -1.3001 | -1.21 | 944.15 K | 100 M |
| NDSN | Nordson Corp | 65.0472 | 18.04 B | -1.2469 | -1.88 | 156.3 K | 10.17 M |
| EWBC | East West Bancorp | 25.3572 | 17.95 B | -0.2309 | -0.9 | 460.81 K | 11.68 M |
| GEN | Gen Digital Inc | 8.1054 | 17.68 B | -0.1137 | -1.38 | 10.14 M | 82.15 M |
| HST | Host Marriott Financial Trust | 13.3569 | 17.56 B | -0.099 | -0.74 | 4.42 M | 59.01 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3861 | 2.02 T | -0.1125 | -0.73 | 4.56 M | 70.23 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 126.06 | 1.23 T | -1.07 | -0.84 | 2.29 M | 288.97 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 189201.00 | 1.22 T | -1199.00 | -0.63 | 213 | 40.3 M |
| WMT | Walmart Stores | 20.1316 | 1 T | -0.2447 | -1.2 | 22.31 M | 449.14 M |
| V | Visa Inc | 47.8405 | 789.02 B | -0.5615 | -1.16 | 8.75 M | 418.74 M |
| ABBV | Abbvie Inc | 33.1466 | 518.44 B | -0.3529 | -1.05 | 5.02 M | 166.44 M |
| ORCL | Oracle Corporation | 35.6655 | 373.47 B | -0.5149 | -1.42 | 10.58 M | 377.35 M |
| MRK | Merck & Company | 36.8522 | 366.73 B | -0.2303 | -0.62 | 8.23 M | 303.4 M |
| UNH | Unitedhealth Group Inc | 63.4542 | 356.28 B | -0.447 | -0.7 | 2.81 M | 178.09 M |
| BAC | Bank of America Corporation | 11.3871 | 348.81 B | -0.1098 | -0.96 | 60.11 M | 684.46 M |
| GE | General Electric Company | 104.7406 | 348.14 B | -1.2347 | -1.17 | 4.9 M | 513.1 M |
| HSBC | HSBC Holdings Plc ADR | 27.7764 | 308.53 B | -0.2687 | -0.96 | 1.66 M | 46.21 M |
| PM | Philip Morris International Inc | 47.2818 | 301 B | -0.2885 | -0.61 | 3.4 M | 160.6 M |
| MS | Morgan Stanley | 21.6721 | 292.81 B | -0.3283 | -1.49 | 9.96 M | 215.81 M |
| SHEL | Royal Dutch Shell Plc ADR | 78.78 | 280.18 B | -0.47 | -0.59 | 1.24 M | 98.08 M |
| CAT | Caterpillar Inc | 75.2332 | 274.04 B | -2.8372 | -3.63 | 9.28 M | 697.99 M |
| SAP | SAP Ag ADR | 60.8133 | 274.03 B | -0.4959 | -0.81 | 745.7 K | 45.35 M |
| TMO | Thermo Fisher Scientific Inc | 110.2069 | 267.38 B | -4.6405 | -4.04 | 4.34 M | 478.71 M |
| RTX | Raytheon Technologies | 54.4521 | 264.91 B | -0.9244 | -1.67 | 5.96 M | 324.57 M |
| GS | Goldman Sachs Group | 123.8817 | 261.39 B | -1.0459 | -0.84 | 2.03 M | 252.09 M |
| TM | Toyota Motor Corp Ltd | 81.1387 | 257.37 B | -0.7084 | -0.87 | 333.24 K | 27.04 M |
| WFC | Wells Fargo & Company | 35.0873 | 256.63 B | -0.3799 | -1.07 | 15.1 M | 529.66 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4897 | 244.25 B | -0.0914 | -2.55 | 1.72 M | 6.01 M |
| IBM | International Business Machines | 109.9053 | 232.6 B | -1.2543 | -1.13 | 3.17 M | 347.93 M |
| BAC-PE | Bank of America Corporation | 12.1842 | 229.63 B | -0.0816 | -0.67 | 7.98 K | 97.21 K |
| AXP | American Express Company | 73.5788 | 217.47 B | -0.8702 | -1.17 | 2.8 M | 205.9 M |
| BHP | BHP Billiton Ltd ADR | 28.605 | 210.59 B | -0.6434 | -2.2 | 1.89 M | 54.15 M |
| TD | Toronto Dominion Bank | 29.0162 | 202.89 B | -0.1902 | -0.65 | 737.9 K | 21.41 M |
| APH | Amphenol Corp | 10.5645 | 199.29 B | -0.1307 | -1.22 | 4.77 M | 50.38 M |
| MCD | McDonald's Corporation | 74.5874 | 199.16 B | -0.4114 | -0.55 | 3.12 M | 232.99 M |
| TTE | Totalenergies Se ADR | 27.6824 | 193.21 B | -0.3148 | -1.12 | 1.17 M | 32.43 M |
| BLK | Blackrock Inc | 220.2256 | 187.58 B | -1.9094 | -0.86 | 437.42 K | 96.33 M |
| DE | Deere & Company | 72.2717 | 186.39 B | -0.5785 | -0.79 | 2.74 M | 198.21 M |
| CRM | Salesforce.com Inc | 52.1247 | 176.9 B | -0.3351 | -0.64 | 10.65 M | 555.33 M |
| UNP | Union Pacific Corp | 74.345 | 176.45 B | -0.6596 | -0.88 | 3.65 M | 271.66 M |
| DHR | Danaher Corp | 30.2228 | 165.29 B | -0.4122 | -1.35 | 3.47 M | 104.88 M |
| SCHW | The Charles Schwab Corp | 21.4702 | 160.36 B | -0.1731 | -0.8 | 5.28 M | 113.27 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7956 | 152.29 B | -0.145 | -2.93 | 2.11 M | 10.14 M |
| TJX | TJX Companies | 22.9725 | 151.94 B | -1.8949 | -7.62 | 34.69 M | 796.93 M |
| ACN | Accenture Plc | 63.3216 | 150.27 B | -0.9369 | -1.46 | 1.8 M | 113.8 M |
| SCCO | Southern Copper Corp | 19.3708 | 150.2 B | -0.1688 | -0.86 | 1.17 M | 22.72 M |
| T | American Telephone and Telegraph Inc. | 13.5837 | 146.86 B | -0.3367 | -2.42 | 39.98 M | 543.06 M |
| UL | Unilever Plc ADR | 35.1938 | 143.44 B | -0.4588 | -1.29 | 914.2 K | 32.17 M |
| RIO | Rio Tinto Plc ADR | 22.6728 | 140.51 B | -0.4417 | -1.91 | 2.94 M | 66.61 M |
| ETN | Eaton Corp | 53.0801 | 139.59 B | -0.405 | -0.76 | 2.35 M | 124.76 M |
| BA | Boeing Company | 111.9979 | 136.6 B | -1.5298 | -1.35 | 3 M | 335.52 M |
| SPGI | S&P Global Inc | 68.7235 | 136.57 B | -0.8594 | -1.24 | 1.04 M | 71.42 M |
| LMT | Lockheed Martin Corp | 115.8628 | 135.87 B | -1.2483 | -1.07 | 907.6 K | 105.16 M |
| HDB | Hdfc Bank Ltd ADR | 9.238 | 132.77 B | -0.0833 | -0.89 | 4.89 M | 45.16 M |
| PGR | Progressive Corp | 18.0193 | 131.82 B | -0.1361 | -0.75 | 2.64 M | 47.62 M |
| MDT | Medtronic Inc | 43.9912 | 131.48 B | -0.6886 | -1.54 | 6.87 M | 302.28 M |
| BTI | British American Tobacco Industries ADR | 27.8838 | 129.11 B | -0.2246 | -0.8 | 366 K | 10.21 M |
| BMY | Bristol-Myers Squibb Company | 32.8121 | 127.02 B | -0.3903 | -1.18 | 7.33 M | 240.6 M |
| PLD | Prologis Inc | 28.5662 | 126.93 B | -0.21 | -0.73 | 2.33 M | 66.46 M |
| IBN | Icici Bank Ltd ADR | 8.1157 | 123.69 B | -0.0706 | -0.86 | 8.92 M | 72.42 M |
| BMO | Bank of Montreal | 41.3625 | 121 B | -0.3328 | -0.8 | 288.1 K | 11.92 M |
| PH | Parker-Hannifin Corp | 99.6889 | 120.64 B | -2.0964 | -2.06 | 928.9 K | 92.6 M |
| COF | Capital One Financial Corp | 60.827 | 119.45 B | -0.4996 | -0.81 | 1.93 M | 117.31 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.1212 | 118.25 B | -0.1343 | -3.16 | 28.84 M | 118.85 M |
| BP | BP Plc ADR | 25.6853 | 114.85 B | -0.2271 | -0.88 | 2.96 M | 76.02 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.3381 | 111.67 B | -0.3948 | -4.06 | 12.89 M | 120.36 M |
| AEM | Agnico-Eagle Mines Ltd | 26.1911 | 101.51 B | -0.3263 | -1.23 | 1.95 M | 51.16 M |
| VLO | Valero Energy Corp | 35.2127 | 99.49 B | -0.2244 | -0.63 | 5.62 M | 197.98 M |
| PSX | Phillips 66 | 53.6539 | 98.7 B | -0.4975 | -0.92 | 2.32 M | 124.29 M |
| GD | General Dynamics Corp | 87.2556 | 97.84 B | -1.3426 | -1.52 | 1.85 M | 161.73 M |
| MMM | 3M Company | 80.3699 | 97.47 B | -0.8253 | -1.02 | 2.21 M | 177.36 M |
| EQNR | Equinor ASA ADR | 16.0115 | 97.33 B | -0.1558 | -0.96 | 2.41 M | 38.55 M |
| ICE | Intercontinental Exchange | 32.2612 | 97.26 B | -0.6319 | -1.92 | 4.3 M | 138.66 M |
| BN | Brookfield Corporation | 8.6908 | 95.92 B | -0.0788 | -0.9 | 5.11 M | 44.39 M |
| USB | U.S. Bancorp | 27.2095 | 94.96 B | -0.1655 | -0.6 | 6.81 M | 185.2 M |
| EMR | Emerson Electric Company | 47.7477 | 94.95 B | -0.9934 | -2.04 | 2.65 M | 126.56 M |
| UPS | United Parcel Service | 65.955 | 94.48 B | -0.5643 | -0.85 | 2.09 M | 137.84 M |
| WM | Waste Management | 34.0309 | 94.08 B | -0.3684 | -1.07 | 1.45 M | 49.49 M |
| TT | Trane Technologies Plc | 36.3316 | 92.06 B | -0.6815 | -1.84 | 2.16 M | 78.41 M |
| PNC | PNC Bank | 56.9842 | 91.77 B | -0.40 | -0.7 | 1.65 M | 93.78 M |
| KKR | KKR & Co. LP | 16.7578 | 90.6 B | -0.3079 | -1.8 | 3.2 M | 53.66 M |
| FCX | Freeport-Mcmoran Inc | 29.7044 | 89.51 B | -0.5262 | -1.74 | 10.03 M | 297.95 M |
| PWR | Quanta Services | 32.0962 | 89.12 B | -0.5317 | -1.63 | 1.8 M | 57.78 M |
| MCO | Moody's Corp | 71.592 | 88.12 B | -0.6652 | -0.92 | 776.42 K | 55.59 M |
| MSI | Motorola Solutions | 54.6792 | 87.29 B | -0.2959 | -0.54 | 3.61 M | 197.28 M |
| JCI | Johnson Controls Intl | 25.1533 | 85.71 B | -0.2412 | -0.95 | 2.21 M | 55.55 M |
| HLT | Hilton Inc | 41.5206 | 84.41 B | -0.9696 | -2.28 | 929.7 K | 38.6 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0139 | 83.33 B | -0.0657 | -2.13 | 30.9 M | 93.13 M |
| ITW | Illinois Tool Works Inc | 64.5475 | 81.49 B | -0.5522 | -0.85 | 1.73 M | 111.88 M |
| E | Eni S.P.A. ADR | 23.9978 | 79.63 B | -0.2049 | -0.85 | 143.4 K | 3.44 M |
| SU | Suncor Energy Inc | 24.698 | 77.64 B | -0.1788 | -0.72 | 1.74 M | 42.92 M |
| NOC | Northrop Grumman Corp | 96.4425 | 76.58 B | -1.639 | -1.67 | 991.9 K | 95.66 M |
| CNI | Canadian National Railway | 47.2228 | 76.28 B | -0.3842 | -0.81 | 712.94 K | 33.67 M |
| GM | General Motors Company | 24.8149 | 76.11 B | -0.8854 | -3.45 | 24.89 M | 617.75 M |
| TGT | Target Corporation | 39.8077 | 75.37 B | -1.1813 | -2.88 | 9.39 M | 373.9 M |
| RSG | Republic Services | 27.7595 | 75.18 B | -0.2247 | -0.8 | 1.18 M | 32.72 M |
| FDX | Fedex Corp | 116.1339 | 74.67 B | -1.301 | -1.11 | 1.97 M | 228.6 M |
| MFC | Manulife Financial Corp | 10.6443 | 73.05 B | -0.0878 | -0.82 | 1.23 M | 13.05 M |
| APD | Air Products and Chemicals | 85.0717 | 69.27 B | -1.0785 | -1.25 | 790.32 K | 67.23 M |
| TDG | Transdigm Group Inc | 98.9888 | 68.17 B | -2.2123 | -2.19 | 496.5 K | 49.15 M |
| DB | Deutsche Bank Ag | 28.9374 | 67.8 B | -0.1747 | -0.6 | 2.72 M | 78.67 M |
| GWW | W.W. Grainger | 206.6577 | 67.77 B | -5.1948 | -2.45 | 448.1 K | 92.6 M |
| WPM | Wheaton Precious Metals | 18.4392 | 65.38 B | -0.2063 | -1.11 | 1.73 M | 31.95 M |
| CRH | CRH Plc ADR | 20.3214 | 65.01 B | -0.2169 | -1.06 | 72.9 K | 1.48 M |
| CMI | Cummins Inc | 107.4146 | 64.22 B | -1.8564 | -1.7 | 1.08 M | 115.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 64.9746 | 7.03 M | -15.1889 | -18.95 | 1.76 K | 114.23 K |
| FRX | Fennec Pharmaceuticals Inc | 3.30 | -0.45 | -12 | 22.3 K | 73.59 K | |
| BRAG | Bragg Gaming Group Inc | 3.50 | -0.35 | -9.09 | 6 K | 21 K | |
| USA | Americas Silver Corp | 8.40 | -0.60 | -6.67 | 3.5 K | 29.4 K | |
| KEI | Kolibri Global Energy Inc | 18.00 | -1.10 | -5.76 | 35.74 K | 643.32 K | |
| ELVA | Electrovaya Inc | 5.25 | -0.25 | -4.55 | 10.38 K | 54.49 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 16 | 1.17 K | |
| WPRT | Westport Fuel Systems Inc | 155.60 | -7.30 | -4.48 | 6.17 K | 959.43 K | |
| AETR | Aetherion Technologies Inc. | 155.60 | -7.30 | -4.48 | 6.17 K | 959.43 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -4.00 | -4.44 | 739 | 63.55 K | |
| HWO | High Arctic Energy Services Inc | 3.9261 | -0.1821 | -4.43 | 73.28 K | 287.68 K | |
| ELE | Elemental Royalty Corporation | 5007.0044 | -208.6255 | -4 | 7 | 35.05 K | |
| WRG | Western Energy Services Corp | 1238.40 | -49.20 | -3.82 | 1.87 K | 2.32 M | |
| MX | Methanex Corp | 48.5175 | -1.9098 | -3.79 | 418.06 K | 20.28 M | |
| CAS | Cascades Inc | 4.1435 | -0.1534 | -3.57 | 245.01 K | 1.02 M | |
| TAL | Petrotal Corp | 39.4277 | -1.4337 | -3.51 | 897 | 35.37 K | |
| FVI | Fortuna Mines Inc | 4.41 | -0.16 | -3.5 | 135.5 K | 597.55 K | |
| EQB | EQB Inc | 24.3629 | -0.8726 | -3.46 | 14.8 K | 360.57 K | |
| QRC | Queens Road Capital Investment Ltd | 6.326 | -0.2181 | -3.33 | 216 | 1.37 K | |
| KBL | Kbro Linen Inc | 25.3557 | -0.8723 | -3.33 | 28 K | 709.96 K | |
| IFP | Interfor Corp | 15.457 | -0.507 | -3.18 | 118.6 K | 1.83 M | |
| HMMC | Hemlo Mining Corp. | 69.75 | -2.25 | -3.13 | 17 | 1.19 K | |
| CFF | Conifex Timber Inc | 7.1983 | -0.2261 | -3.05 | 16.1 K | 115.89 K | |
| MDI | Major Drilling Grp | 8.0968 | -0.2543 | -3.05 | 176.57 K | 1.43 M | |
| S | Sherritt Intl Rv | 4.117 | -0.1277 | -3.01 | 1.06 M | 4.35 M | |
| EFN | Element Fleet Management Corp | 8.3419 | -0.2526 | -2.94 | 996.34 K | 8.31 M | |
| MER | Africa Oil Corp | 6.6897 | -0.201 | -2.92 | 170.7 K | 1.14 M | |
| LNR | Linamar Corp | 52.8138 | -1.4989 | -2.76 | 166.15 K | 8.78 M | |
| GDC | Genesis Land J | 3.1399 | -0.0891 | -2.76 | 3.35 K | 10.52 K | |
| EFX | Enerflex Ltd | 12.7564 | -0.3559 | -2.71 | 94 K | 1.2 M | |
| TCL-B | Transcontinental Inc | 8.2634 | -0.2273 | -2.68 | 401 | 3.31 K | |
| DR | Medical Facilities Corp | 8.8867 | -0.2348 | -2.57 | 160.52 K | 1.43 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0336 | -0.0798 | -2.56 | 6.3 K | 19.11 K | |
| EDV | Endeavour Mining Corp | 6.3183 | -0.1641 | -2.53 | 19.96 K | 126.11 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.9412 | -0.216 | -2.36 | 111.88 K | 1 M | |
| CPX-PA | Capital Power Corporation Pref A | 10.7827 | -0.2587 | -2.34 | 2.45 K | 26.42 K | |
| CCO | Cameco Corp | 18.4145 | -0.4397 | -2.33 | 1.08 M | 19.87 M | |
| TCL-A | Transcontinental Inc | 8.2374 | -0.1932 | -2.29 | 147.21 K | 1.21 M | |
| CXI | Currency Exchange International Corp | 12.50 | -0.29 | -2.27 | 1.9 K | 23.75 K | |
| KEL | Kelt Exploration Ltd | 12.57 | -0.29 | -2.26 | 325.5 K | 4.09 M | |
| III | Imperial Metals Corp | 13.44 | -0.31 | -2.25 | 56.61 K | 760.82 K | |
| SGY | Surge Energy Inc | 29.5022 | -0.6684 | -2.22 | 128.37 K | 3.79 M | |
| WEED | Canopy Growth Corp | 27.00 | -0.60 | -2.17 | 27.29 K | 736.83 K | |
| FFH | Fairfax Financial Holdings Ltd | 402.2729 | -8.2859 | -2.02 | 36.1 K | 14.52 M | |
| FTT | Finning Intl | 20.505 | -0.4099 | -1.96 | 672.16 K | 13.78 M | |
| LAS-A | Lassonde Industries Inc | 88.9834 | -1.7644 | -1.94 | 1.62 K | 144.15 K | |
| ALS | Altius Minerals Corp | 11.1999 | -0.2216 | -1.94 | 81.31 K | 910.66 K | |
| TRI | Thomson Reuters Corp | 28.3165 | -0.5588 | -1.94 | 622.03 K | 17.61 M | |
| AGF-B | AGF Management Limited | 6.4054 | -0.1222 | -1.87 | 177.34 K | 1.14 M | |
| AIF | Altus Group Ltd | 16.7086 | -0.3161 | -1.86 | 192.05 K | 3.21 M | |
| ACQ | Autocanada Inc | 57.8578 | -1.0549 | -1.79 | 160.66 K | 9.3 M | |
| YGR | Yangarra Resources Ltd | 3.30 | -0.06 | -1.79 | 59.07 K | 194.92 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.3379 | -0.1657 | -1.74 | 10.76 K | 100.47 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.2816 | -0.2319 | -1.72 | 3.88 K | 51.47 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.51 | -0.13 | -1.7 | 96.2 K | 722.46 K | |
| LNF | Leons Furniture | 9.2429 | -0.1504 | -1.6 | 7.18 K | 66.4 K | |
| CKI | Clarke Inc | 5.3903 | -0.0872 | -1.59 | 16.3 K | 87.86 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.2253 | -0.1791 | -1.57 | 45.38 K | 509.44 K | |
| GRT-UN | Granite Real Estate Investment Trust | 21.9569 | -0.344 | -1.54 | 144.92 K | 3.18 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.5928 | -0.2275 | -1.54 | 450.64 K | 6.58 M | |
| GIL | Gildan Activewear Inc | 23.4779 | -0.3579 | -1.5 | 361.4 K | 8.48 M | |
| IAG | IA Financial Corp Inc | 29.0893 | -0.4415 | -1.5 | 199.1 K | 5.79 M | |
| POW | Power Corp of Canada Sv | 15.867 | -0.2404 | -1.49 | 1.6 M | 25.32 M | |
| OGC | Oceanagold Corp | 7.3519 | -0.1098 | -1.47 | 170.43 K | 1.25 M | |
| BYL | Baylin Technologies Inc | 3.35 | -0.05 | -1.47 | 8.4 K | 28.14 K | |
| MFI | Maple Leaf Foods | 10.7093 | -0.1501 | -1.38 | 153.39 K | 1.64 M | |
| BU | Burcon Nutrascience Corp | 59.2225 | -0.8271 | -1.38 | 308 | 18.24 K | |
| PPTA | Perpetua Resources Corp | 7.20 | -0.10 | -1.37 | 4.33 K | 31.18 K | |
| VNP | 5N Plus Inc | 4.33 | -0.06 | -1.37 | 497.6 K | 2.15 M | |
| IFA | Ifabric Corp | 3.75 | -0.05 | -1.32 | 9.7 K | 36.38 K | |
| CMG | Computer Modelling Group Ltd | 9.8396 | -0.1301 | -1.3 | 103.4 K | 1.02 M | |
| BDT | Bird Construction Inc | 7.475 | -0.0987 | -1.3 | 30.9 K | 230.98 K | |
| RBA | Rb Global Inc | 18.6318 | -0.2393 | -1.27 | 72.95 K | 1.36 M | |
| BN-PX | Brookfield Corporation | 10.923 | -0.1358 | -1.23 | 4.86 K | 53.07 K | |
| CLS | Celestica Inc Sv | 12.15 | -0.15 | -1.22 | 339.9 K | 4.13 M | |
| DOL | Dollarama Inc | 14.4349 | -0.1771 | -1.21 | 618 K | 8.92 M | |
| PHX | Phx Energy Services Corp | 8.4475 | -0.1033 | -1.21 | 48.95 K | 413.53 K | |
| CFP | Canfor Corp | 24.75 | -0.30 | -1.2 | 360.6 K | 8.92 M | |
| PDV | Prime Dividend Corp Cl A | 4.2615 | -0.0511 | -1.18 | 2.58 K | 11.02 K | |
| CTC-A | Canadian Tire Corporation Limited | 73.3871 | -0.8628 | -1.16 | 252.8 K | 18.55 M | |
| TRZ | Transat At Inc | 8.61 | -0.10 | -1.15 | 19.56 K | 168.45 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.3601 | -0.1428 | -1.14 | 5.51 K | 68.05 K | |
| SGR-UN | Slate Grocery REIT | 4.0436 | -0.0465 | -1.14 | 34.7 K | 140.31 K | |
| ONEX | Onex Corp | 58.6727 | -0.6745 | -1.14 | 156.77 K | 9.2 M | |
| MEQ | Mainstreet Eq J | 36.4536 | -0.419 | -1.14 | 4.5 K | 164.04 K | |
| CCL-B | CCL Industries Inc | 17.9086 | -0.2049 | -1.13 | 166.81 K | 2.99 M | |
| HLF | High Liner | 14.3469 | -0.1636 | -1.13 | 46.8 K | 671.43 K | |
| GWO | Great-West Lifeco Inc | 16.7285 | -0.1904 | -1.13 | 746.13 K | 12.48 M | |
| L | Loblaw CO | 7.2231 | -0.0822 | -1.13 | 2.12 M | 15.33 M | |
| GSY | Goeasy Ltd | 12.8021 | -0.1455 | -1.12 | 32.02 K | 409.88 K | |
| POU | Paramount Resources Ltd | 21.5913 | -0.243 | -1.11 | 151.21 K | 3.26 M | |
| EDR | Endeavour Silver Corp | 4.091 | -0.0455 | -1.1 | 129.06 K | 528 K | |
| ACD | Accord Financial | 6.6503 | -0.0714 | -1.06 | 3.9 K | 25.94 K | |
| SIA | Sienna Senior Living Inc | 5.8824 | -0.0623 | -1.05 | 81.91 K | 481.82 K | |
| CSU | Constellation Software Inc | 196.8653 | -2.0477 | -1.03 | 27.77 K | 5.47 M | |
| IFC | Intact Financial Corp | 53.9399 | -0.5516 | -1.01 | 533.7 K | 28.79 M | |
| OBE | Obsidian Energy Ltd | 68.60 | -0.70 | -1.01 | 882.42 K | 60.53 M | |
| CSW-B | Corby Spirit and Wine Limited | 9.8323 | -0.0979 | -0.99 | 1.7 K | 16.71 K | |
| WILD | Wildbrain Ltd | 4.8515 | -0.048 | -0.98 | 134.1 K | 650.59 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.7121 | -0.1108 | -0.94 | 7.05 K | 82.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8652 | 259.39 B | -0.0496 | -1.01 | 357 | 1.74 K |
| BYDDY | BYD Company Limited | 10.09 | 83.6 B | -0.07 | -0.69 | 19.43 K | 196.04 K |
| BRDCY | Bridgestone Corporation | 12.5839 | 33.47 B | -0.227 | -1.77 | 19.64 K | 247.14 K |
| AKRBF | AKRBF | 6.5443 | 21.18 B | -0.5227 | -7.4 | 111 | 726.42 |
| LNWO | Light & Wonder, Inc. | 9.20 | 6.04 B | -0.39 | -4.07 | 988.3 K | 9.09 M |
| HOS | Hornbeck Offshore Services, Inc | 22.73 | 1.74 B | -0.12 | -0.53 | 1.57 M | 35.61 M |
| GAMI | GAMCO Investors Inc | 33.6198 | 536.94 M | -1.15 | -3.31 | 36.4 K | 1.22 M |
| NTPIF | Nam Tai Property Inc. | 7.18 | 262.33 M | -0.08 | -1.1 | 75.91 K | 545.03 K |
| ESGLF | EnviroGold Global Limited | 10.80 | 46.07 M | -2.00 | -15.63 | 13 | 140.4 |
| MDCN | Medican Enterprises Inc | 15.80 | 4.65 M | -0.791 | -4.77 | 4.12 K | 65.18 K |
| AZFL | Amazonas Florestal Ltd | 10.60 | 1.64 M | -0.40 | -3.64 | 27 | 286.2 |
| LIFD | LFTD Partners Inc | 3.25 | 1.63 M | -0.24 | -6.88 | 400 | 1.3 K |
| SEII | Sharing Economy International Inc | 1050.00 | 1.29 M | -38.00 | -3.49 | 203 | 213.15 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 869 | 6.9 K |
| MJLB | Ultrack Systems Inc | 19.00 | 424.93 K | -0.28 | -1.45 | 26 | 494 |
| DNAX | DNA Brands Inc | 2380.00 | 339.48 K | -70.00 | -2.86 | 5 | 11.9 K |
| ZVOI | Zovio Inc | 14.36 | 137.92 K | -0.18 | -1.24 | 279.76 K | 4.02 M |
| USRM | U.S. Stem Cell Inc | 20.40 | 64.15 K | -5.50 | -21.24 | 8 K | 163.2 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.79 | 63.04 K | -0.36 | -2.96 | 50.68 K | 597.47 K |
| ASHI | Vapor Hub International Inc. | 98.00 | 60.28 K | -1.00 | -1.01 | 826 | 80.95 K |
| RGGI | Resgreen Group International Inc | 13.00 | 48.75 K | -2.00 | -13.33 | 698 | 9.07 K |
| ERINQ | Erin Energy Corporation | 3.66 | 21.53 K | -0.114 | -3.02 | 35.97 K | 131.66 K |
| LOTE | Lot78 Inc | 9.3234 | 17.28 K | -1.1001 | -10.55 | 611 | 5.7 K |
| CBRI | CMTSU Liquidation Inc | 4.21 | 8.16 K | -0.11 | -2.55 | 367.08 K | 1.55 M |
| CGIP | Celadon Group Inc | 21.0082 | 5.66 K | -0.3233 | -1.52 | 95.42 K | 2 M |
| STTO | SITO Mobile Ltd. | 4.00 | 5.13 K | -0.20 | -4.76 | 790 | 3.16 K |
| CBKCQ | Christopher & Banks Corporation | 6.28 | 3.86 K | -0.36 | -5.42 | 231.49 K | 1.45 M |
| CBDX | Curative Biosciences Inc | 3.42 | 3.16 K | -0.82 | -19.34 | 100 | 342 |
| EMWPF | Eros Media World Plc | 311.80 | 1.9 K | -8.80 | -2.74 | 3.59 K | 1.12 M |
| SPDC | Speed Commerce Inc | 53.12 | 603 | -1.44 | -2.64 | 15.95 K | 847 K |
| FUTL | FutureLand Corp | 8192.00 | 67 | -112.00 | -1.35 | 250 | 2.05 M |
| WDBG | Woodbrook Group Holdings Inc | 11.7117 | 42 | -1.8018 | -13.33 | 629 | 7.37 K |
| VRCI | Verde Science Inc | 21.28 | -2.80 | -11.63 | 254.76 K | 5.42 M | |
| AGOAF | Abengoa S.A | 3.9701 | -0.425 | -9.67 | 2.56 K | 10.16 K | |
| HMNY | Helios and Matheson Analytics Inc | 902.50 | -40.00 | -4.24 | 3 | 2.71 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.55 | -0.25 | -2.84 | 23.66 K | 202.25 K | |
| ESINQ | ITT Educational Services Inc | 25.37 | -0.43 | -1.67 | 340.42 K | 8.64 M | |
| SRSCQ | Sears Canada Inc | 14.0991 | -0.1249 | -0.88 | 1.8 K | 25.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 36.75 | 62.27 M | -0.75 | -2 | 60 | 2.21 K |
| EGT | Eguana Technologies Inc | 4.20 | -0.60 | -12.5 | 7.53 K | 31.63 K | |
| ZKL-H | China Keli Electric Company Ltd | 16.00 | -2.00 | -11.11 | 68 | 1.09 K | |
| TIE | Coloured Ties Capital Inc. | 7.0529 | -0.7118 | -9.17 | 72.42 K | 510.74 K | |
| VVTM | VVT Med Inc. | 490.6542 | -46.729 | -8.7 | 44 | 21.59 K | |
| PURO | Platauro Metals Corp. | 18.3639 | -1.6695 | -8.33 | 1.82 K | 33.44 K | |
| CTA | Centaurus Energy Inc | 310.00 | -25.00 | -7.46 | 2.59 K | 802.59 K | |
| MBO | Mobio Technologies Inc | 5.20 | -0.40 | -7.14 | 44.74 K | 232.65 K | |
| BZ | Benz Mining Corp | 6.00 | -0.40 | -6.25 | 6.5 K | 39 K | |
| KTN | Kootenay Silver Inc | 3.10 | -0.20 | -6.06 | 2.8 K | 8.68 K | |
| NEXG | NeXGold Mining Corp | 3.96 | -0.24 | -5.71 | 4.45 K | 17.62 K | |
| SRC | Stakeholder Gold Corp | 20.40 | -1.20 | -5.56 | 803 | 16.38 K | |
| SGLD | Scorpio Gold Corporation | 4.32 | -0.18 | -4 | 3.08 K | 13.32 K | |
| AAZ | Azincourt Energy Corp | 3.962 | -0.1584 | -3.84 | 11.29 K | 44.73 K | |
| SLG | PetroTal Corp | 7.3063 | -0.2656 | -3.51 | 89.67 K | 655.16 K | |
| XIM | Ximen Mining Corp | 29.25 | -1.00 | -3.31 | 139.82 K | 4.09 M | |
| FP | FP Newspapers Inc | 3.7434 | -0.0832 | -2.17 | 3.72 K | 13.93 K | |
| LTV | Leonovus Inc | 13.80 | -0.30 | -2.13 | 3.54 K | 48.89 K | |
| IFOS | Itafos Inc | 48.3396 | -0.9296 | -1.89 | 1.14 K | 55.3 K | |
| FMS | Focus Graphite Inc | 5.30 | -0.10 | -1.85 | 16.63 K | 88.14 K | |
| NCP | Nickel Creek Platinum Corp. | 66.00 | -1.00 | -1.49 | 1.44 K | 94.91 K | |
| RX | BioSyent Inc | 5.2554 | -0.0562 | -1.06 | 15.4 K | 80.93 K | |
| RET-A | Reitmans (Canada) Limited | 5.3825 | -0.0483 | -0.89 | 63.06 K | 339.45 K |