Loser Valuations for 17 July 2014 from 00:00:00 until 23:59:59
Loser Valuations for 17 July 2014 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 | 40.6136 | 58.31 B | -0.2608 | -0.64 | 114.2 K | 4.64 M |
| GSAT | Globalstar | 59.10 | 11.11 B | -1.80 | -2.96 | 209.19 K | 12.36 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.6232 | 3.74 B | -0.112 | -0.82 | 22.15 K | 301.75 K |
| NHC | National Healthcare Corp | 39.5988 | 3.29 B | -0.5893 | -1.47 | 17.3 K | 685.06 K |
| PRK | Park National Corp | 46.6243 | 3.26 B | -1.2715 | -2.65 | 31.4 K | 1.46 M |
| NOG | Northern Oil and Gas | 129.1121 | 2.44 B | -1.538 | -1.18 | 87.48 K | 11.29 M |
| CET | Central Securities Corp | 13.0005 | 1.68 B | -0.1326 | -1.01 | 5.9 K | 76.7 K |
| TMP | Tompkinstrustco | 31.4563 | 1.45 B | -0.5889 | -1.84 | 66.1 K | 2.08 M |
| BHB | Bar Harbor Bankshares | 12.4337 | 698.47 M | -0.1282 | -1.02 | 14.4 K | 179.05 K |
| OBE | Obsidian Energy Ltd | 56.115 | 606.63 M | -1.2696 | -2.21 | 215.07 K | 12.07 M |
| CIX | Compx International Inc | 6.0593 | 500.32 M | -0.0594 | -0.97 | 4 K | 24.26 K |
| RLGT | Radiant Logistics | 3.06 | 429.39 M | -0.02 | -0.65 | 1.63 K | 4.99 K |
| GTE | Gran Tierra Energy Inc | 71.40 | 338.94 M | -1.30 | -1.79 | 82.67 K | 5.9 M |
| REI | Ring Energy Inc | 18.17 | 297.02 M | -0.70 | -3.71 | 80 K | 1.45 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9919 | 276.68 M | -0.0851 | -1.05 | 50.3 K | 401.99 K |
| GENC | Gencor Industries IN | 7.46 | 251.53 M | -0.12 | -1.58 | 41.43 K | 309.08 K |
| PED | Pedevco Corp | 370.00 | 192.87 M | -20.00 | -5.13 | 220 | 81.4 K |
| ECF | Ellsworth Convertible Growth and Income | 3.6584 | 158.02 M | -0.0334 | -0.9 | 7 K | 25.61 K |
| NEN | New England Realty Associates | 35.3091 | 156.05 M | -0.182 | -0.51 | 1.9 K | 67.09 K |
| ARMP | Armata Pharmaceuticals Inc | 2590.00 | 141.29 M | -70.00 | -2.63 | 6 | 15.54 K |
| BCV | Bancroft Convertible Fund | 7.9509 | 120.03 M | -0.0596 | -0.74 | 4.7 K | 37.37 K |
| BDL | Flanigan's Enterprises | 11.8804 | 116.71 M | -0.1205 | -1 | 11.3 K | 134.25 K |
| OPHC | Optimumbank Hlds | 12.30 | 114.3 M | -0.20 | -1.6 | 270 | 3.32 K |
| CATX | Perspective Therapeutics Inc | 27.20 | 97.67 M | -0.80 | -2.86 | 96.55 K | 2.63 M |
| MHH | Mastech Holdings Inc | 7.84 | 77.23 M | -0.0545 | -0.69 | 4.05 K | 31.77 K |
| IOR | Income Opportunity Realty Trust | 6.74 | 73.2 M | -0.08 | -1.17 | 3.13 K | 21.12 K |
| SDEV | Stablecoin Development Corporation | 91096.3984 | 65.07 M | -1012.1797 | -1.1 | 2 | 182.19 K |
| WYY | Widepoint Corp | 15.50 | 62.39 M | -0.20 | -1.27 | 41.32 K | 640.44 K |
| DIT | Amcon Distributing Company | 64.9445 | 58.53 M | -1.2535 | -1.89 | 3.8 K | 246.79 K |
| ATNM | Actinium Pharmaceuticals Inc | 195.5998 | 48.42 M | -18.30 | -8.56 | 3.71 K | 725.09 K |
| XTNT | Xtant Medical Holdings Inc | 78.60 | 39.06 M | -4.188 | -5.06 | 831 | 65.32 K |
| AGIG | AGIG | 51.25 | 36.75 M | -1.25 | -2.38 | 1.06 K | 54.27 K |
| CTM | Castellum Inc | 195.00 | 35.57 M | -16.50 | -7.8 | 12 | 2.34 K |
| TOON | Kartoon Studios Inc | 63.00 | 31.6 M | -9.60 | -13.22 | 2.13 K | 134.38 K |
| CPHI | China Pharma Holdings | 28.00 | 24.3 M | -1.19 | -4.08 | 1.76 K | 49.2 K |
| CVM | Cel-Sci Corp | 907.50 | 23.75 M | -7.50 | -0.82 | 790 | 716.92 K |
| MXC | Mexco Energy Corp | 6.7159 | 21.19 M | -0.6764 | -9.15 | 47.9 K | 321.69 K |
| UUU | Universal Security Instruments | 3.3597 | 16.02 M | -0.0673 | -1.96 | 3.7 K | 12.43 K |
| REED | Reed's, Inc. | 1458.0787 | 14.82 M | -20.1711 | -1.36 | 106 | 154.56 K |
| AIRI | Air Industries Group Inc | 93.2291 | 13.69 M | -0.8315 | -0.88 | 1.31 K | 121.85 K |
| ACCS | Access Newswire Inc | 8.7642 | 12.88 M | -0.2374 | -2.64 | 11 K | 96.39 K |
| AWX | Avalon Holdings Corp | 4.19 | 10.76 M | -0.30 | -6.68 | 3.4 K | 14.25 K |
| CVR | Chicago Rivet & Machine Company | 25.6873 | 9.28 M | -0.3211 | -1.23 | 9.3 K | 238.89 K |
| DSS | Document Security Systems | 2617.3889 | 4.66 M | -145.4104 | -5.26 | 123 | 321.94 K |
| AMBO | Ambow Education Holding Ltd ADR | 42.00 | 4.23 M | -9.00 | -17.65 | 4 | 168 |
| PW | Power REIT | 9.10 | 2.52 M | -0.0936 | -1.02 | 1.27 K | 11.55 K |
| ITP | IT Tech Packaging Inc | 22.00 | 1.82 M | -0.20 | -0.9 | 5.31 K | 116.73 K |
| IPB | Merrill Lynch & Company | 13.9054 | -0.2046 | -1.45 | 600 | 8.34 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8279.1396 | 5.68 T | -118.0703 | -1.41 | 12.03 M | 99.56 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.4274 | 5.1 T | -0.3708 | -1.78 | 229.19 M | 4.68 B |
| GOOGL | Alphabet Inc Class A | 28.8029 | 3.54 T | -0.486 | -1.66 | 58.71 M | 1.69 B |
| GOOG | Alphabet Inc Class C | 28.375 | 3.52 T | -0.4416 | -1.53 | 60.33 M | 1.71 B |
| AMZN | Amazon.com Inc | 17.6227 | 2.89 T | -0.1723 | -0.97 | 72.81 M | 1.28 B |
| META | Meta Platforms Inc | 65.8929 | 1.64 T | -1.2403 | -1.85 | 38.19 M | 2.52 B |
| AVGO | Broadcom Inc. | 5.4566 | 1.53 T | -0.1328 | -2.38 | 17.82 M | 97.21 M |
| TSLA | Tesla Inc | 14.36 | 1.49 T | -0.1173 | -0.81 | 69.76 M | 1 B |
| AMD | Advanced Micro Devices | 4.57 | 834.12 B | -0.09 | -1.93 | 51.31 M | 234.49 M |
| MU | Micron Technology | 32.2332 | 829.5 B | -1.5507 | -4.59 | 36.94 M | 1.19 B |
| ASML | ASML Holding N.V. ADR | 77.2823 | 583.23 B | -1.9542 | -2.47 | 1.57 M | 121.57 M |
| COST | Costco Wholesale | 93.7606 | 472.46 B | -0.851 | -0.9 | 1.43 M | 134.39 M |
| CSCO | Cisco Systems Inc | 17.9381 | 388.94 B | -0.245 | -1.35 | 29.57 M | 530.39 M |
| INTC | Intel Corp | 25.5194 | 315.55 B | -0.7194 | -2.74 | 70.59 M | 1.8 B |
| AZN | Astrazeneca Plc ADR | 46.2925 | 293.73 B | -1.0028 | -2.12 | 2.52 M | 116.61 M |
| LRCX | Lam Research Corp | 6.0207 | 276.95 B | -0.0367 | -0.61 | 15.33 M | 92.32 M |
| TXN | Texas Instruments | 34.7373 | 270.37 B | -0.6493 | -1.83 | 5.32 M | 184.85 M |
| NFLX | Netflix Inc | 6.2766 | 262.6 B | -0.0725 | -1.14 | 132.76 M | 833.31 M |
| AMGN | Amgen Inc | 82.7405 | 251.65 B | -1.6635 | -1.97 | 2.69 M | 222.76 M |
| LIN | Linde Plc | 106.2962 | 238.88 B | -1.5178 | -1.41 | 812.9 K | 86.41 M |
| GILD | Gilead Sciences Inc | 58.7687 | 210.01 B | -1.3333 | -2.22 | 14.94 M | 878.15 M |
| PEP | Pepsico Inc | 63.2395 | 193.35 B | -0.3584 | -0.56 | 2.82 M | 178.58 M |
| ADI | Analog Devices | 41.5437 | 191.24 B | -0.5728 | -1.36 | 1.37 M | 56.9 M |
| VZ | Verizon Communications Inc | 27.254 | 190.9 B | -0.3467 | -1.26 | 11.49 M | 313.01 M |
| QCOM | Qualcomm Inc | 56.1168 | 183.47 B | -1.0849 | -1.9 | 12.57 M | 705.38 M |
| TMUS | T-Mobile US | 30.729 | 178.71 B | -0.2692 | -0.87 | 1.88 M | 57.76 M |
| VRTX | Vertex Pharmaceutic | 94.49 | 139.67 B | -2.34 | -2.42 | 1.63 M | 154.3 M |
| MRVL | Marvell Technology Inc | 12.5768 | 139.1 B | -0.2587 | -2.02 | 3.71 M | 46.63 M |
| IBKR | Interactive Brokers | 5.5091 | 132.16 B | -0.0946 | -1.69 | 2.26 M | 12.48 M |
| SBUX | Starbucks Corporation | 30.8876 | 124.77 B | -0.5959 | -1.89 | 8.45 M | 260.89 M |
| BKNG | Booking Holdings Inc | 47.1735 | 121.59 B | -0.8749 | -1.82 | 23.32 M | 1.1 B |
| ADP | Automatic Data Processing, Inc. | 54.136 | 119.24 B | -0.3656 | -0.67 | 1.21 M | 65.77 M |
| STX | Seagate Technology | 35.0801 | 116.19 B | -1.0732 | -2.97 | 3.66 M | 128.39 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.042 | 115.3 B | -0.6233 | -1.85 | 755.2 K | 24.95 M |
| WDC | Western Digital Cp | 61.2499 | 108.47 B | -1.922 | -3.04 | 4.29 M | 262.73 M |
| MAR | Marriot International | 56.4749 | 107.42 B | -1.194 | -2.07 | 3.03 M | 171.31 M |
| EQIX | Equinix Inc | 154.1302 | 104.38 B | -1.094 | -0.7 | 315 K | 48.55 M |
| REGN | Regeneron Pharmaceuticals | 294.421 | 95.17 B | -9.6448 | -3.17 | 832.8 K | 245.19 M |
| CSX | CSX Corp | 8.528 | 93.51 B | -0.1193 | -1.38 | 18.98 M | 161.83 M |
| ADBE | Adobe Systems Inc | 71.39 | 92.36 B | -0.99 | -1.37 | 2.03 M | 145.1 M |
| CDNS | Cadence Design Systems, Inc. | 17.30 | 92.34 B | -0.18 | -1.03 | 3.77 M | 65.23 M |
| INTU | Intuit Inc | 73.6297 | 90.39 B | -0.6836 | -0.92 | 1.19 M | 87.7 M |
| FTNT | Fortinet Inc | 4.738 | 89.98 B | -0.108 | -2.23 | 7.16 M | 33.91 M |
| MNST | Monster Beverage Cp | 11.0467 | 89.41 B | -0.1283 | -1.15 | 11.32 M | 125 M |
| CTAS | Cintas Corp | 13.8356 | 88.61 B | -0.2311 | -1.64 | 2.5 M | 34.54 M |
| CMCSA | Comcast Corporation | 19.1806 | 87.04 B | -0.3008 | -1.54 | 32.77 M | 628.48 M |
| NTES | Netease Inc ADR | 13.1484 | 83.01 B | -0.1514 | -1.14 | 3.23 M | 42.48 M |
| MELI | MercadoLibre Inc | 85.8648 | 77.7 B | -3.8401 | -4.28 | 875.03 K | 75.13 M |
| HON | Honeywell International Inc. Common Stock | 67.0603 | 72.58 B | -0.8597 | -1.27 | 4.2 M | 281.85 M |
| ORLY | O'Reilly Automotive | 10.1374 | 72.25 B | -0.124 | -1.21 | 9.19 M | 93.16 M |
| AEP | American Electric Power Company | 35.2299 | 69.88 B | -0.4809 | -1.35 | 2.04 M | 71.97 M |
| KMB | Kimberly-Clark Corp | 72.9989 | 68.68 B | -1.0173 | -1.37 | 1.36 M | 99.29 M |
| MPWR | Monolithic Power Sys | 36.7036 | 67.69 B | -0.5298 | -1.42 | 145.3 K | 5.33 M |
| NXPI | Nxp Semiconductors | 57.4023 | 64.63 B | -1.8565 | -3.13 | 2.96 M | 170.01 M |
| FAST | Fastenal Company | 8.258 | 62.61 B | -0.0898 | -1.08 | 10.31 M | 85.11 M |
| GRMN | Garmin Ltd | 39.6552 | 56.23 B | -0.3885 | -0.97 | 1.08 M | 42.84 M |
| IDXX | Idexx Laboratories | 65.10 | 55.67 B | -0.615 | -0.94 | 490.21 K | 31.91 M |
| PCAR | Paccar Inc | 28.205 | 55.67 B | -0.3535 | -1.24 | 1.67 M | 47.14 M |
| XEL | XCEL Energy Inc | 21.7201 | 51.46 B | -0.1378 | -0.63 | 2.36 M | 51.3 M |
| KDP | Keurig Dr Pepper Inc | 7.1733 | 50.27 B | -0.0535 | -0.74 | 1.17 M | 8.39 M |
| FANG | Diamondback Energy | 65.1159 | 49.74 B | -0.5996 | -0.91 | 843 K | 54.89 M |
| FITB | Fifth Third Bancorp | 13.6363 | 49.12 B | -0.854 | -5.89 | 26.03 M | 354.96 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.323 | 48.11 B | -0.9774 | -2.49 | 4.95 M | 189.73 M |
| EXC | Exelon Corp | 15.007 | 47.24 B | -0.465 | -3.01 | 14.15 M | 212.32 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.1462 | 46.94 B | -0.2964 | -1.08 | 393.1 K | 10.67 M |
| ROP | Roper Industries | 133.0496 | 46.71 B | -1.942 | -1.44 | 803.05 K | 106.84 M |
| WDAY | Workday Inc | 77.47 | 45.84 B | -1.81 | -2.28 | 1.93 M | 149.44 M |
| COHR | Coherent Inc | 13.71 | 44.35 B | -0.32 | -2.28 | 338.8 K | 4.64 M |
| PAYX | Paychex Inc | 28.9526 | 40.85 B | -0.3896 | -1.33 | 1.68 M | 48.53 M |
| UAL | United Airlines Holdings Inc | 43.35 | 39.11 B | -1.55 | -3.45 | 8.27 M | 358.34 M |
| TTWO | Take-Two Interactive Software | 22.09 | 38.78 B | -0.39 | -1.73 | 915.61 K | 20.23 M |
| NBIS | Nebius Group N.V. | 30.03 | 38.45 B | -1.82 | -5.71 | 6.52 M | 195.75 M |
| TER | Teradyne Inc | 17.9665 | 38.41 B | -0.2955 | -1.62 | 3.02 M | 54.2 M |
| JD | Jd.com Inc ADR | 25.0638 | 38.33 B | -1.4097 | -5.32 | 3.75 M | 93.97 M |
| BIIB | Biogen Inc | 299.29 | 37.67 B | -4.45 | -1.47 | 1.65 M | 494.22 M |
| VOD | Vodafone Grp Plc ADR | 15.6715 | 36.35 B | -0.1892 | -1.19 | 9.56 M | 149.74 M |
| ODFL | Old Dominion Freight Line Inc | 19.5832 | 35.21 B | -0.1627 | -0.82 | 1.68 M | 32.92 M |
| ACGL | Arch Capital Grp Ltd | 17.7089 | 35.2 B | -0.3741 | -2.07 | 1.5 M | 26.64 M |
| MCHP | Microchip Technology | 18.8304 | 33.39 B | -0.2347 | -1.23 | 1.81 M | 34.17 M |
| ILMN | Illumina Inc | 161.6342 | 33.38 B | -4.7958 | -2.88 | 1.19 M | 193.14 M |
| STLD | Steel Dynamics Inc | 14.3185 | 32.36 B | -0.1561 | -1.08 | 2.35 M | 33.72 M |
| HBAN | Huntington Bcshs | 5.8638 | 32.08 B | -0.208 | -3.43 | 12.55 M | 73.57 M |
| EXPE | Expedia Group Inc | 72.4996 | 30.75 B | -1.8547 | -2.49 | 1.81 M | 130.93 M |
| DXCM | Dexcom | 8.97 | 30.24 B | -0.1625 | -1.78 | 2.84 M | 25.51 M |
| CPRT | Copart Inc | 4.33 | 30.06 B | -0.05 | -1.14 | 3.97 M | 17.19 M |
| KHC | Kraft Heinz Company | 35.7609 | 28.91 B | -0.5017 | -1.38 | 1.76 M | 62.99 M |
| CINF | Cincinnati Financial | 34.2652 | 28.58 B | -0.2724 | -0.79 | 498.9 K | 17.09 M |
| CTSH | Cognizant Tech Sol | 42.9037 | 28.43 B | -0.6792 | -1.56 | 3.95 M | 169.26 M |
| TCOM | Trip.com Group Ltd ADR | 29.2578 | 27.73 B | -0.7663 | -2.55 | 3.16 M | 92.42 M |
| BIDU | Baidu Inc ADR | 186.91 | 27.58 B | -2.51 | -1.33 | 2.4 M | 448.19 M |
| VRSN | Verisign Inc | 48.3073 | 27.43 B | -0.6815 | -1.39 | 1.11 M | 53.8 M |
| ON | On Semiconductor | 9.04 | 26.9 B | -0.23 | -2.48 | 6.46 M | 58.35 M |
| DLTR | Dollar Tree Inc | 54.20 | 25.75 B | -0.37 | -0.68 | 1.16 M | 62.71 M |
| INSM | Insmed Inc | 17.21 | 25.47 B | -0.58 | -3.26 | 528.04 K | 9.09 M |
| FCNCA | First Citizens Bancs | 217.1734 | 25.45 B | -4.6824 | -2.11 | 28 K | 6.08 M |
| INCY | Incyte Corp | 45.35 | 24.85 B | -1.70 | -3.61 | 1.64 M | 74.25 M |
| UTHR | United Therapeutic | 89.74 | 24.81 B | -0.94 | -1.04 | 519.71 K | 46.64 M |
| AXON | Axon Enterprise Inc | 10.50 | 24.69 B | -0.28 | -2.6 | 1.42 M | 14.94 M |
| PFG | Principal Financial Group Inc | 33.4354 | 24.51 B | -0.4974 | -1.47 | 1.05 M | 35.08 M |
| EXPD | Expeditors Intl | 38.0955 | 24.48 B | -0.7588 | -1.95 | 955.6 K | 36.4 M |
| LPLA | Lpl Financial Hld | 40.7354 | 23.79 B | -0.6199 | -1.5 | 327.6 K | 13.34 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.4237 | 2.02 T | -0.5574 | -3.49 | 25.8 M | 397.92 M |
| LLY | Eli Lilly and Company | 50.2334 | 1.26 T | -0.4438 | -0.88 | 3.42 M | 172.03 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 126.52 | 1.23 T | -1.59 | -1.24 | 2.83 M | 358.62 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 189811.00 | 1.22 T | -2261.00 | -1.18 | 210 | 39.86 M |
| JPM | JP Morgan Chase & Company | 42.5033 | 908.43 B | -0.6244 | -1.45 | 17.02 M | 723.23 M |
| V | Visa Inc | 50.1323 | 789.02 B | -1.1021 | -2.15 | 9.83 M | 492.91 M |
| JNJ | Johnson & Johnson | 72.5442 | 679.13 B | -1.3371 | -1.81 | 11.22 M | 813.87 M |
| XOM | Exxon Mobil Corporation | 68.0708 | 671.97 B | -0.9714 | -1.41 | 8.15 M | 554.49 M |
| MA | Mastercard Inc | 71.2052 | 571.33 B | -1.7897 | -2.45 | 5.48 M | 389.95 M |
| CVX | Chevron Corp | 78.9283 | 411.23 B | -0.4915 | -0.62 | 4.95 M | 390.98 M |
| PG | Procter & Gamble Company | 61.3503 | 390.13 B | -0.4121 | -0.67 | 5.84 M | 358.57 M |
| ORCL | Oracle Corporation | 34.3492 | 373.47 B | -0.3013 | -0.87 | 24.45 M | 839.86 M |
| MRK | Merck & Company | 38.1908 | 366.73 B | -0.3647 | -0.95 | 6.97 M | 266.15 M |
| BAC | Bank of America Corporation | 11.9199 | 348.81 B | -0.2431 | -2 | 114.84 M | 1.37 B |
| GE | General Electric Company | 106.8494 | 348.14 B | -1.6464 | -1.52 | 7.84 M | 837.17 M |
| NVS | Novartis Ag ADR | 51.5078 | 309.15 B | -0.8785 | -1.68 | 2.54 M | 130.8 M |
| HSBC | HSBC Holdings Plc ADR | 27.1434 | 308.53 B | -0.3989 | -1.45 | 1.13 M | 30.6 M |
| MS | Morgan Stanley | 23.5614 | 292.81 B | -0.1459 | -0.62 | 18.53 M | 436.49 M |
| SHEL | Royal Dutch Shell Plc ADR | 82.46 | 280.18 B | -0.59 | -0.71 | 1.68 M | 138.67 M |
| CAT | Caterpillar Inc | 81.3074 | 274.04 B | -1.2151 | -1.47 | 3.17 M | 257.42 M |
| RTX | Raytheon Technologies | 54.2933 | 264.91 B | -0.7655 | -1.39 | 7.75 M | 420.63 M |
| TM | Toyota Motor Corp Ltd | 89.2096 | 257.37 B | -0.5803 | -0.65 | 244.73 K | 21.83 M |
| WFC | Wells Fargo & Company | 36.32 | 256.63 B | -0.3511 | -0.96 | 24.4 M | 886.14 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.855 | 244.25 B | -0.0457 | -1.17 | 859.5 K | 3.31 M |
| ANET | Arista Networks Inc | 3.985 | 235.21 B | -0.0481 | -1.19 | 2.08 M | 8.3 M |
| AXP | American Express Company | 78.78 | 217.47 B | -1.2539 | -1.57 | 3.11 M | 245.07 M |
| BHP | BHP Billiton Ltd ADR | 29.8626 | 210.59 B | -0.6184 | -2.03 | 2.35 M | 70.26 M |
| C | Citigroup Inc | 36.2536 | 201.88 B | -0.4718 | -1.28 | 23.85 M | 864.56 M |
| APH | Amphenol Corp | 10.5929 | 199.29 B | -0.2059 | -1.91 | 5.88 M | 62.26 M |
| MCD | McDonald's Corporation | 72.8485 | 199.16 B | -0.6665 | -0.91 | 4.1 M | 298.61 M |
| TTE | Totalenergies Se ADR | 26.8549 | 193.21 B | -0.744 | -2.7 | 1.63 M | 43.77 M |
| BLK | Blackrock Inc | 237.57 | 187.58 B | -5.5171 | -2.27 | 761.67 K | 180.95 M |
| DE | Deere & Company | 70.7146 | 186.39 B | -1.6338 | -2.26 | 4.07 M | 287.88 M |
| NVO | Novo Nordisk A/S ADR | 38.9025 | 182.45 B | -0.2811 | -0.72 | 826.26 K | 32.14 M |
| NEE | Nextera Energy | 19.4516 | 182.17 B | -0.2272 | -1.15 | 6.43 M | 125.02 M |
| SAN | Banco Santander ADR | 5.8356 | 179.65 B | -0.1489 | -2.49 | 7.62 M | 44.46 M |
| CRM | Salesforce.com Inc | 51.8783 | 176.9 B | -1.2911 | -2.43 | 4.8 M | 249.02 M |
| UNP | Union Pacific Corp | 77.3855 | 176.45 B | -1.0246 | -1.31 | 2.22 M | 171.66 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.5658 | 167.55 B | -1.4536 | -1.61 | 1.2 M | 106.21 M |
| PFE | Pfizer Inc | 17.328 | 166.61 B | -0.2326 | -1.32 | 34.45 M | 596.9 M |
| DHR | Danaher Corp | 29.9656 | 165.29 B | -1.7922 | -5.64 | 14.89 M | 446.19 M |
| COP | ConocoPhillips | 58.6501 | 161.54 B | -0.8865 | -1.49 | 5.09 M | 298.38 M |
| SCHW | The Charles Schwab Corp | 23.4606 | 160.36 B | -0.3894 | -1.63 | 7.91 M | 185.56 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1233 | 152.29 B | -0.0819 | -1.57 | 2.27 M | 11.65 M |
| TJX | TJX Companies | 22.2401 | 151.94 B | -0.1491 | -0.67 | 11.96 M | 265.92 M |
| ACN | Accenture Plc | 64.0001 | 150.27 B | -0.4038 | -0.63 | 2.11 M | 134.89 M |
| SCCO | Southern Copper Corp | 21.1606 | 150.2 B | -0.4297 | -1.99 | 1.72 M | 36.38 M |
| T | American Telephone and Telegraph Inc. | 14.0236 | 146.86 B | -0.1635 | -1.15 | 19.14 M | 268.45 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.3959 | 145.42 B | -0.1586 | -2.42 | 1.06 M | 6.8 M |
| RIO | Rio Tinto Plc ADR | 23.9513 | 140.51 B | -0.429 | -1.76 | 1.78 M | 42.59 M |
| ETN | Eaton Corp | 57.6157 | 139.59 B | -0.8762 | -1.5 | 1.99 M | 114.4 M |
| CB | Chubb Ltd | 79.8823 | 138.87 B | -1.0517 | -1.3 | 836.54 K | 66.82 M |
| BA | Boeing Company | 108.7999 | 136.6 B | -1.3311 | -1.21 | 5.29 M | 575.87 M |
| SPGI | S&P Global Inc | 72.4072 | 136.57 B | -1.076 | -1.46 | 752.3 K | 54.47 M |
| HDB | Hdfc Bank Ltd ADR | 9.7163 | 132.77 B | -0.1623 | -1.64 | 3.85 M | 37.45 M |
| PGR | Progressive Corp | 17.31 | 131.82 B | -0.2006 | -1.15 | 3.92 M | 67.86 M |
| MDT | Medtronic Inc | 45.7725 | 131.48 B | -1.0491 | -2.24 | 10.05 M | 460.15 M |
| LOW | Lowe's Companies | 38.2441 | 130.22 B | -0.2911 | -0.76 | 5.01 M | 191.6 M |
| BMY | Bristol-Myers Squibb Company | 32.8269 | 127.02 B | -0.2577 | -0.78 | 5.83 M | 191.52 M |
| PLD | Prologis Inc | 29.2358 | 126.93 B | -0.1834 | -0.62 | 1.48 M | 43.36 M |
| MO | Altria Group | 21.8675 | 126.11 B | -0.1262 | -0.57 | 6.51 M | 142.29 M |
| SYK | Stryker Corp | 71.239 | 124 B | -0.5057 | -0.7 | 1.88 M | 133.72 M |
| IBN | Icici Bank Ltd ADR | 8.0214 | 123.69 B | -0.1875 | -2.28 | 7.84 M | 62.89 M |
| PH | Parker-Hannifin Corp | 100.2315 | 120.64 B | -2.2197 | -2.17 | 766.8 K | 76.86 M |
| COF | Capital One Financial Corp | 66.4762 | 119.45 B | -1.523 | -2.24 | 4.08 M | 271.48 M |
| BP | BP Plc ADR | 25.6651 | 114.85 B | -0.7114 | -2.7 | 11.25 M | 288.83 M |
| BNS | Bank of Nova Scotia | 37.3084 | 113.77 B | -0.2147 | -0.57 | 250 K | 9.33 M |
| CVS | CVS Corp | 54.5834 | 109.08 B | -0.4625 | -0.84 | 2.42 M | 132.01 M |
| MPC | Marathon Petroleum Corp | 26.9657 | 106.16 B | -0.5902 | -2.14 | 5.25 M | 141.63 M |
| HCA | Hca Holdings Inc | 56.2567 | 105.47 B | -0.3527 | -0.62 | 7.16 M | 402.89 M |
| GLW | Corning Inc | 15.888 | 99.88 B | -0.2439 | -1.51 | 5.6 M | 89.02 M |
| VLO | Valero Energy Corp | 31.3144 | 99.49 B | -0.7822 | -2.44 | 7.43 M | 232.69 M |
| CNQ | Canadian Natural Resources | 12.5511 | 99.03 B | -0.1963 | -1.54 | 3.22 M | 40.42 M |
| PSX | Phillips 66 | 52.0633 | 98.7 B | -0.851 | -1.61 | 2.37 M | 123.4 M |
| GD | General Dynamics Corp | 90.065 | 97.84 B | -1.0939 | -1.2 | 795.8 K | 71.67 M |
| MMM | 3M Company | 82.7716 | 97.47 B | -1.5166 | -1.8 | 3.32 M | 274.86 M |
| EQNR | Equinor ASA ADR | 16.2425 | 97.33 B | -0.1827 | -1.11 | 1.24 M | 20.2 M |
| BN | Brookfield Corporation | 8.7599 | 95.92 B | -0.1028 | -1.16 | 2.01 M | 17.63 M |
| USB | U.S. Bancorp | 27.697 | 94.96 B | -0.6123 | -2.16 | 11.59 M | 320.99 M |
| EMR | Emerson Electric Company | 48.9237 | 94.95 B | -0.7378 | -1.49 | 3.33 M | 163.12 M |
| UPS | United Parcel Service | 67.3459 | 94.48 B | -1.2269 | -1.79 | 2.84 M | 191.45 M |
| ING | ING Groep N.V. ADR | 7.2688 | 94.32 B | -0.2848 | -3.77 | 1.68 M | 12.24 M |
| WM | Waste Management | 34.8328 | 94.08 B | -0.4584 | -1.3 | 1.08 M | 37.74 M |
| TT | Trane Technologies Plc | 39.0532 | 92.06 B | -0.9207 | -2.3 | 2.36 M | 92.29 M |
| PNC | PNC Bank | 57.7911 | 91.77 B | -1.2759 | -2.16 | 4.16 M | 240.21 M |
| KKR | KKR & Co. LP | 18.2752 | 90.6 B | -0.2199 | -1.19 | 2.37 M | 43.32 M |
| RCL | Royal Caribbean Cruises Ltd | 46.6153 | 90.13 B | -1.2017 | -2.51 | 1.79 M | 83.34 M |
| FCX | Freeport-Mcmoran Inc | 33.4758 | 89.51 B | -0.287 | -0.85 | 14.01 M | 469.15 M |
| PWR | Quanta Services | 34.1146 | 89.12 B | -0.3544 | -1.03 | 977.06 K | 33.33 M |
| SPG | Simon Property Group | 96.0726 | 88.46 B | -0.7081 | -0.73 | 683.6 K | 65.68 M |
| MCO | Moody's Corp | 79.0687 | 88.12 B | -0.9313 | -1.16 | 520.54 K | 41.16 M |
| AMT | American Tower Corp | 68.4976 | 87.65 B | -0.9124 | -1.31 | 1.33 M | 91.14 M |
| MSI | Motorola Solutions | 53.626 | 87.29 B | -0.6028 | -1.11 | 1.48 M | 79.14 M |
| ECL | Ecolab Inc | 96.3649 | 86.03 B | -0.5257 | -0.54 | 852.72 K | 82.17 M |
| JCI | Johnson Controls Intl | 26.421 | 85.71 B | -0.4674 | -1.74 | 2.23 M | 58.93 M |
| NGG | National Grid Transco Plc ADR | 39.1865 | 84.71 B | -0.2187 | -0.56 | 319.96 K | 12.54 M |
| HLT | Hilton Inc | 46.6792 | 84.41 B | -0.989 | -2.07 | 2.18 M | 101.92 M |
| WMB | Williams Companies | 30.0222 | 83.08 B | -0.4118 | -1.35 | 3.64 M | 109.38 M |
| ITW | Illinois Tool Works Inc | 64.4064 | 81.49 B | -1.1781 | -1.8 | 1.94 M | 124.75 M |
| TRV | The Travelers Companies Inc | 73.2623 | 80.98 B | -0.7117 | -0.96 | 1.2 M | 88.13 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 54.0049 | 7.03 M | -3.3753 | -5.88 | 897 | 48.44 K |
| FLNT | Flint Corp | 31.60 | -2.40 | -7.06 | 1.29 K | 40.7 K | |
| JAG | Jaguar Mining Inc | 7.255 | -0.4534 | -5.88 | 682 | 4.95 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9515 | -0.1941 | -4.68 | 1.15 K | 4.54 K | |
| ACB | Aurora Cannabis Inc | 74.40 | -3.60 | -4.62 | 3.58 K | 265.98 K | |
| BLDP | Ballard Power Systems Inc | 4.00 | -0.17 | -4.08 | 473.6 K | 1.89 M | |
| BIR | Birchcliff Energy Ltd | 7.5065 | -0.2957 | -3.79 | 611.8 K | 4.59 M | |
| AAV | Advantage Oil & Gas Ltd | 5.85 | -0.22 | -3.62 | 546.07 K | 3.19 M | |
| USA | Americas Silver Corp | 9.30 | -0.30 | -3.13 | 2.09 K | 19.44 K | |
| VBNK | Versabank | 5.2517 | -0.1673 | -3.09 | 2.3 K | 12.08 K | |
| WFG | West Fraser Timber CO Ltd | 43.3368 | -1.3415 | -3 | 884.9 K | 38.35 M | |
| AIF | Altus Group Ltd | 17.2737 | -0.5222 | -2.93 | 89.7 K | 1.55 M | |
| OVV | Ovintiv Inc | 88.4835 | -2.6638 | -2.92 | 541.5 K | 47.91 M | |
| CRRX | Carerx Corp | 7.0846 | -0.1968 | -2.7 | 2.03 K | 14.38 K | |
| TOU | Tourmaline Oil Corp | 32.9207 | -0.9062 | -2.68 | 1.26 M | 41.46 M | |
| EFX | Enerflex Ltd | 14.9759 | -0.3973 | -2.58 | 49.1 K | 735.32 K | |
| CFP | Canfor Corp | 22.78 | -0.58 | -2.48 | 354.2 K | 8.07 M | |
| DXT | Dexterra Group Inc | 17.9462 | -0.4454 | -2.42 | 109.5 K | 1.97 M | |
| PD | Precision Drilling Corp | 294.00 | -7.00 | -2.33 | 1.41 M | 413.95 M | |
| KEL | Kelt Exploration Ltd | 13.50 | -0.31 | -2.24 | 892 K | 12.04 M | |
| POU | Paramount Resources Ltd | 21.705 | -0.482 | -2.17 | 312.05 K | 6.77 M | |
| AETR | Aetherion Technologies Inc. | 189.20 | -4.20 | -2.17 | 6.88 K | 1.3 M | |
| WPRT | Westport Fuel Systems Inc | 189.20 | -4.20 | -2.17 | 6.88 K | 1.3 M | |
| TCL-A | Transcontinental Inc | 7.9215 | -0.1737 | -2.15 | 107.15 K | 848.76 K | |
| BB | Blackberry Ltd | 10.49 | -0.23 | -2.15 | 3.79 M | 39.78 M | |
| WEED | Canopy Growth Corp | 27.40 | -0.60 | -2.14 | 3.85 K | 105.49 K | |
| OBE | Obsidian Energy Ltd | 66.50 | -1.40 | -2.06 | 1.18 M | 78.3 M | |
| BU | Burcon Nutrascience Corp | 67.8246 | -1.3235 | -1.91 | 242 | 16.41 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.0595 | -0.1565 | -1.9 | 775.4 K | 6.25 M | |
| AC | Air Canada | 9.27 | -0.18 | -1.9 | 1.51 M | 13.95 M | |
| ATD | Alimentation Couche-Tard Inc. | 13.4485 | -0.2529 | -1.85 | 2.2 K | 29.59 K | |
| PSK | Prairiesky Royalty Ltd | 12.4961 | -0.2327 | -1.83 | 74.2 K | 927.21 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 2.04 K | 10.75 K | |
| MPCT-UN | Dream Impact Trust | 21.0972 | -0.3895 | -1.81 | 48.92 K | 1.03 M | |
| TPX-B | Molson Coors Canada Inc | 59.2486 | -1.0251 | -1.7 | 3.6 K | 213.24 K | |
| VNP | 5N Plus Inc | 3.52 | -0.06 | -1.68 | 100.9 K | 355.17 K | |
| CJT | Cargojet Inc | 18.7914 | -0.3075 | -1.61 | 17.2 K | 323.21 K | |
| TCS | Tecsys Inc J | 5.9957 | -0.0964 | -1.58 | 1 K | 6 K | |
| CVE | Cenovus Energy Inc | 25.4129 | -0.4063 | -1.57 | 954.8 K | 24.26 M | |
| ACO-X | ATCO Ltd | 33.3285 | -0.5205 | -1.54 | 61.66 K | 2.06 M | |
| CF | Canaccord Genuity Group Inc | 3.3811 | -0.0497 | -1.45 | 474.6 K | 1.6 M | |
| CNQ | Canadian Natural Resources Ltd. | 14.0807 | -0.2048 | -1.43 | 3.83 M | 54 M | |
| TOT | Total Energy Services Inc | 17.804 | -0.2411 | -1.34 | 35.03 K | 623.62 K | |
| S | Sherritt Intl Rv | 4.3925 | -0.0591 | -1.33 | 215.73 K | 947.6 K | |
| GTE | Gran Tierra Energy Inc | 76.70 | -1.00 | -1.29 | 72.33 K | 5.55 M | |
| RCH | Richelieu Hardware Ltd | 14.5678 | -0.1786 | -1.21 | 20.99 K | 305.84 K | |
| QBR-B | Quebecor Inc | 9.9556 | -0.1197 | -1.19 | 944.6 K | 9.4 M | |
| TECK-B | Teck Resources Limited | 21.4131 | -0.2508 | -1.16 | 1.41 M | 30.13 M | |
| MER | Africa Oil Corp | 5.5319 | -0.0643 | -1.15 | 109.8 K | 607.4 K | |
| CFW | Calfrac Well Services Ltd | 1033.00 | -12.00 | -1.15 | 8.22 K | 8.49 M | |
| ATRL | Atkinsrealis Group Inc | 49.7304 | -0.5688 | -1.13 | 199.85 K | 9.94 M | |
| LUN | Lundin Mining Corp | 4.8453 | -0.055 | -1.12 | 4.22 M | 20.45 M | |
| CPH | Cipher Pharmaceuticals Inc | 8.85 | -0.10 | -1.12 | 18.5 K | 163.73 K | |
| NPI | Northland Power Inc | 8.913 | -0.1007 | -1.12 | 126.08 K | 1.12 M | |
| EQB | EQB Inc | 25.0718 | -0.2781 | -1.1 | 3.6 K | 90.26 K | |
| KEY | Keyera Corp | 17.8234 | -0.1953 | -1.08 | 430.79 K | 7.68 M | |
| BN | Brookfield Corporation | 9.4602 | -0.1013 | -1.06 | 2.57 M | 24.36 M | |
| BBD-A | Bombardier Inc | 94.25 | -1.00 | -1.05 | 35.52 K | 3.35 M | |
| PWF-PA | Power Financial Corp Pref A | 11.0122 | -0.1151 | -1.03 | 1 K | 11.01 K | |
| EMA-PE | Emera Inc Pref E | 11.5306 | -0.1192 | -1.02 | 1.26 K | 14.53 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.2829 | -0.1164 | -1.02 | 51.21 K | 577.82 K | |
| TA | Transalta Corp | 9.3411 | -0.096 | -1.02 | 645.95 K | 6.03 M | |
| GBT | Bmtc Group Inc | 10.4111 | -0.1067 | -1.01 | 3.8 K | 39.54 K | |
| SU | Suncor Energy Inc | 28.434 | -0.2826 | -0.98 | 2.1 M | 59.57 M | |
| WTE | Westshore Terminals Investment Corp | 18.3153 | -0.1677 | -0.91 | 131.69 K | 2.41 M | |
| TRI | Thomson Reuters Corp | 29.5457 | -0.2624 | -0.88 | 584.29 K | 17.26 M | |
| SLF | Sun Life Financial Inc | 25.6137 | -0.2269 | -0.88 | 1.18 M | 30.34 M | |
| PWF-PO | Power Financial Corp Pref O | 13.0819 | -0.1153 | -0.87 | 4.66 K | 60.99 K | |
| ACD | Accord Financial | 6.5076 | -0.0571 | -0.87 | 1.9 K | 12.36 K | |
| WPK | Winpak Ltd | 21.3184 | -0.1857 | -0.86 | 16.3 K | 347.43 K | |
| MFC | Manulife Fin | 12.9915 | -0.1126 | -0.86 | 2.22 M | 28.79 M | |
| EFN | Element Fleet Management Corp | 8.8723 | -0.0758 | -0.85 | 818.32 K | 7.26 M | |
| LB | Laurentian Bank | 26.6208 | -0.2265 | -0.84 | 60.85 K | 1.62 M | |
| MG | Magna International Inc | 38.6494 | -0.3241 | -0.83 | 613.8 K | 23.72 M | |
| TCW | Trican Well | 10.8586 | -0.0905 | -0.83 | 413.44 K | 4.49 M | |
| MTY | Mty Food Group Inc | 27.3112 | -0.2266 | -0.82 | 36.2 K | 988.67 K | |
| MAL | Magellan Aero | 9.3061 | -0.0769 | -0.82 | 28.51 K | 265.32 K | |
| AOV | Amotiv Limited | 4.86 | -0.04 | -0.82 | 533.14 K | 2.59 M | |
| GUD | Knight Therapeutics Inc | 4.86 | -0.04 | -0.82 | 533.1 K | 2.59 M | |
| CYB | Cymbria Corp Cl A | 23.46 | -0.19 | -0.8 | 5.79 K | 135.72 K | |
| BBD-B | Bombardier Inc Series B | 91.7726 | -0.7401 | -0.8 | 118.64 K | 10.89 M | |
| CTC-A | Canadian Tire Corporation Limited | 70.9935 | -0.5706 | -0.8 | 92.3 K | 6.55 M | |
| RCI-A | Rogers Communications Inc | 29.1179 | -0.2333 | -0.79 | 646 | 18.81 K | |
| LNR | Linamar Corp | 56.2582 | -0.4504 | -0.79 | 82.34 K | 4.63 M | |
| FM | First Quantum Minerals Ltd | 24.4063 | -0.1944 | -0.79 | 1.5 M | 36.63 M | |
| WCN | Waste Connections Inc | 32.4174 | -0.2537 | -0.78 | 95.41 K | 3.09 M | |
| KBL | Kbro Linen Inc | 26.2014 | -0.2039 | -0.77 | 1 K | 26.2 K | |
| TECK-A | Teck Resources Limited | 23.0198 | -0.179 | -0.77 | 2.45 K | 56.33 K | |
| PSI | Pason Systems Inc | 17.3321 | -0.1344 | -0.77 | 77.53 K | 1.34 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2326 | -0.0482 | -0.77 | 30.27 K | 188.65 K | |
| MTL | Mullen Group Ltd | 16.9081 | -0.1247 | -0.73 | 98.5 K | 1.67 M | |
| BDT | Bird Construction Inc | 7.5223 | -0.0553 | -0.73 | 19.2 K | 144.43 K | |
| DRM | Dream Unlimited Corp | 24.5275 | -0.1801 | -0.73 | 15.1 K | 370.37 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.5663 | -0.0772 | -0.73 | 4 K | 42.27 K | |
| BNE | Bonterra Energy Corp | 43.4262 | -0.3151 | -0.72 | 57.67 K | 2.5 M | |
| MRE | Martinrea International Inc | 10.4249 | -0.0746 | -0.71 | 154.76 K | 1.61 M | |
| WCP | Whitecap Resources Inc | 8.0207 | -0.0562 | -0.7 | 1.19 M | 9.52 M | |
| GDC | Genesis Land J | 3.2512 | -0.0223 | -0.68 | 7.25 K | 23.56 K | |
| TCL-B | Transcontinental Inc | 7.9922 | -0.0547 | -0.68 | 200 | 1.6 K | |
| CORS | Corus Entertainment Holdings Inc. | 6039.1597 | -40.5142 | -0.67 | 694 | 4.19 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.48 | 83.6 B | -0.09 | -0.72 | 17.17 K | 214.24 K |
| MBGAF | Mercedes-Benz Group AG | 61.9148 | 44.77 B | -1.7105 | -2.69 | 36.2 K | 2.24 M |
| LNWO | Light & Wonder, Inc. | 9.19 | 6.04 B | -0.26 | -2.75 | 1.2 M | 11 M |
| HOS | Hornbeck Offshore Services, Inc | 23.96 | 1.74 B | -0.57 | -2.32 | 377.89 K | 9.05 M |
| NTPIF | Nam Tai Property Inc. | 7.03 | 262.33 M | -0.12 | -1.68 | 100.09 K | 703.63 K |
| BRCNF | Burcon NutraScience Corp | 3.81 | 8.24 M | -0.09 | -2.31 | 14.6 K | 55.64 K |
| TGHI | Touchpoint Group Holdings Inc | 625.50 | 344.25 K | -72.00 | -10.32 | 147 | 91.95 K |
| BLSP | Blue Sphere Corporation | 31.20 | 216.59 K | -1.04 | -3.23 | 81.36 K | 2.54 M |
| ZVOI | Zovio Inc | 12.72 | 137.92 K | -0.27 | -2.08 | 137.12 K | 1.74 M |
| PSYC | Global Trac Solutions Inc | 13.01 | 135.52 K | -1.99 | -13.27 | 82 | 1.07 K |
| ERFB | ERF Wireless Inc | 650.00 | 84.13 K | -30.00 | -4.41 | 241.37 K | 156.89 M |
| AMBS | Amarantus BioScience Holdings Inc | 18.60 | 63.04 K | -0.30 | -1.59 | 66.93 K | 1.24 M |
| RGGI | Resgreen Group International Inc | 7.00 | 48.75 K | -1.00 | -12.5 | 210 | 1.47 K |
| SPRN | Supernova Energy Inc | 4.00 | 33.18 K | -2.00 | -33.33 | 1 | 4 |
| ERINQ | Erin Energy Corporation | 3.99 | 21.53 K | -0.03 | -0.75 | 28.5 K | 113.73 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.39 | 14.07 K | -0.06 | -1.74 | 140.82 K | 477.38 K |
| CBRI | CMTSU Liquidation Inc | 4.29 | 8.16 K | -0.07 | -1.61 | 194.05 K | 832.49 K |
| SGMD | Sugarmade Inc | 26.40 | 6.6 K | -39.60 | -60 | 1.31 K | 34.61 K |
| CGIP | Celadon Group Inc | 21.94 | 5.66 K | -0.5885 | -2.61 | 1.81 M | 39.64 M |
| STTO | SITO Mobile Ltd. | 3.60 | 5.13 K | -0.10 | -2.7 | 62 | 223.2 |
| NSLPQ | New Source Energy Partners L.P | 25.04 | 3.75 K | -0.20 | -0.79 | 117.29 K | 2.94 M |
| EVKG | Ever-Glory International Group Inc. | 5.27 | 2.92 K | -0.14 | -2.59 | 38.8 K | 204.48 K |
| SIMPQ | Simply Inc | 510.00 | 1.55 K | -35.00 | -6.42 | 405 | 206.55 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.3884 | 785 | -0.2539 | -5.47 | 130.18 K | 571.29 K |
| SPDC | Speed Commerce Inc | 46.72 | 603 | -1.44 | -2.99 | 8.38 K | 391.65 K |
| SYNE | Synthesis Energy Systems Inc | 99.20 | 157 | -5.76 | -5.49 | 8.02 K | 795.58 K |
| FUTL | FutureLand Corp | 4320.00 | 67 | -112.00 | -2.53 | 451 | 1.95 M |
| WDBG | Woodbrook Group Holdings Inc | 9.009 | 42 | -3.6036 | -28.57 | 3.56 K | 32.11 K |
| HMNY | Helios and Matheson Analytics Inc | 984.975 | -50.025 | -4.83 | 29 | 28.56 K | |
| PTRC | Petro River Oil Corp | 12.00 | -0.40 | -3.23 | 920 | 11.04 K | |
| PZOO | Pazoo Inc | 1050.0002 | -12.4998 | -1.18 | 4 | 4.2 K | |
| SRSCQ | Sears Canada Inc | 12.92 | -0.15 | -1.15 | 3.13 K | 40.48 K | |
| ESINQ | ITT Educational Services Inc | 15.52 | -0.11 | -0.7 | 543.12 K | 8.43 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZKL-H | China Keli Electric Company Ltd | 14.00 | -6.00 | -30 | 70 | 980 | |
| LMG | Lincoln Gold Mining Inc | 15.00 | -3.00 | -16.67 | 270 | 4.05 K | |
| STMP | Stamper Oil & Gas Corp | 126.5236 | -21.8144 | -14.71 | 5 | 632.62 | |
| FUSE | Fuse Cobalt Inc | 4.00 | -0.50 | -11.11 | 40 | 160 | |
| JUN-A | Juno International Corporation | 5.00 | -0.50 | -9.09 | 5 K | 25 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 1.88 K | 9.38 K | |
| CDB | Cordoba Minerals Corp | 11.90 | -1.02 | -7.89 | 112 | 1.33 K | |
| CAMB | Cambria Gold Mines Inc. | 41.50 | -3.50 | -7.78 | 5 K | 207.5 K | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.4662 | -7.69 | 30.01 K | 167.9 K | |
| VCV | Vatic Ventures Corp. | 7.0647 | -0.5887 | -7.69 | 16 | 113.04 | |
| NAR | North Arrow Minerals Inc | 7.40 | -0.60 | -7.5 | 7.73 K | 57.2 K | |
| CKG | Chesapeake Gold Corp | 3.57 | -0.23 | -6.05 | 1.4 K | 5 K | |
| IFOS | Itafos Inc | 34.3955 | -1.8592 | -5.13 | 450 | 15.48 K | |
| DSY | Destiny Media Technologies Inc | 4.60 | -0.20 | -4.17 | 240 | 1.1 K | |
| ZDC | Zedcor Inc | 3.2048 | -0.0684 | -2.09 | 34.2 K | 109.6 K | |
| MVI-H | Monitor Ventures Inc | 13.00 | -0.25 | -1.89 | 5.62 K | 73.03 K | |
| EGT | Eguana Technologies Inc | 5.40 | -0.10 | -1.82 | 1.13 K | 6.1 K | |
| RX | BioSyent Inc | 6.5575 | -0.0937 | -1.41 | 9.3 K | 60.98 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.05 | -1.41 | 83.57 K | 292.48 K | |
| BCF | Builders Capital Mortgage Corp | 3.4351 | -0.0352 | -1.01 | 3.1 K | 10.65 K | |
| CTEK | CLEANTEK Industries Inc | 152.9412 | -1.1764 | -0.76 | 451 | 68.98 K |