Loser Valuations for 14 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 14 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.3294 | 28.41 B | -0.1661 | -1.07 | 133.1 K | 2.04 M |
| SEB | Seaboard Corporation | 2840.0808 | 3.62 B | -22.5981 | -0.79 | 200 | 568.02 K |
| PRK | Park National Corp | 48.8685 | 3.26 B | -0.3623 | -0.74 | 37.3 K | 1.82 M |
| NG | Novagold Resources Inc | 3.78 | 3.02 B | -0.05 | -1.31 | 941.49 K | 3.56 M |
| NOG | Northern Oil and Gas | 126.198 | 2.44 B | -3.5617 | -2.74 | 97.24 K | 12.27 M |
| TMP | Tompkinstrustco | 31.2468 | 1.45 B | -0.1747 | -0.56 | 22.1 K | 690.55 K |
| OBE | Obsidian Energy Ltd | 45.1332 | 606.63 M | -1.8409 | -3.92 | 319.41 K | 14.42 M |
| GORO | Gold Resource Corp | 4.8378 | 573 M | -0.0801 | -1.63 | 1.12 M | 5.43 M |
| RLGT | Radiant Logistics | 3.11 | 429.39 M | -0.02 | -0.64 | 26.66 K | 82.92 K |
| CMCL | Caledonia Mining Cp | 3.0922 | 423.82 M | -0.0601 | -1.91 | 3.72 K | 11.51 K |
| GTE | Gran Tierra Energy Inc | 64.20 | 338.94 M | -0.50 | -0.77 | 126.41 K | 8.12 M |
| FRD | Friedman Industries Inc | 7.4199 | 270.98 M | -0.3541 | -4.55 | 17.5 K | 129.85 K |
| ACU | Acme United Corp | 13.3426 | 265.45 M | -0.1037 | -0.77 | 23.9 K | 318.89 K |
| BKTI | Bk Technologies Inc | 16.5441 | 261.44 M | -0.1196 | -0.72 | 11.82 K | 195.53 K |
| LODE | Comstock Mining Inc | 392.50 | 146.03 M | -2.50 | -0.63 | 305 | 119.71 K |
| EPM | Evolution Petroleum Corp | 5.134 | 142.21 M | -0.0451 | -0.87 | 50.1 K | 257.21 K |
| SIF | Sifco Industries | 27.2897 | 128.63 M | -0.2386 | -0.87 | 1.2 K | 32.75 K |
| OPHC | Optimumbank Hlds | 13.50 | 114.3 M | -0.90 | -6.25 | 548 | 7.4 K |
| IOR | Income Opportunity Realty Trust | 7.06 | 73.2 M | -0.11 | -1.53 | 46.51 K | 328.35 K |
| SDEV | Stablecoin Development Corporation | 103242.5859 | 65.07 M | -4048.7266 | -3.77 | 4 | 412.97 K |
| CVU | CPI Aerostructures | 11.09 | 61.35 M | -0.09 | -0.81 | 6.47 K | 71.76 K |
| IBIO | Ibio Inc | 2100.00 | 51.03 M | -150.00 | -6.67 | 20 | 42 K |
| XTNT | Xtant Medical Holdings Inc | 57.60 | 39.06 M | -2.04 | -3.42 | 4.06 K | 233.74 K |
| CTM | Castellum Inc | 105.00 | 35.57 M | -7.50 | -6.67 | 1 | 105 |
| NNVC | Nanoviricides Inc | 82.60 | 33.97 M | -3.20 | -3.73 | 9.15 K | 756.2 K |
| COHN | Cohen & CO Inc | 8.0566 | 32.45 M | -0.1557 | -1.9 | 2.73 K | 21.99 K |
| TOON | Kartoon Studios Inc | 66.00 | 31.6 M | -2.40 | -3.51 | 613 | 40.46 K |
| MXC | Mexco Energy Corp | 6.3961 | 21.19 M | -0.0484 | -0.75 | 1.9 K | 12.15 K |
| RVP | Retractable Technologies | 3.02 | 16.63 M | -0.03 | -0.98 | 7.4 K | 22.35 K |
| UUU | Universal Security Instruments | 3.3681 | 16.02 M | -0.0421 | -1.23 | 200 | 673.62 |
| AIRI | Air Industries Group Inc | 87.5873 | 13.69 M | -0.8324 | -0.94 | 547 | 47.91 K |
| AWX | Avalon Holdings Corp | 4.15 | 10.76 M | -0.21 | -4.82 | 2 K | 8.3 K |
| CVR | Chicago Rivet & Machine Company | 24.9452 | 9.28 M | -0.1641 | -0.65 | 1.2 K | 29.93 K |
| INUV | Inuvo Inc | 9.80 | 6.46 M | -0.10 | -1.01 | 16.03 K | 157.09 K |
| DSS | Document Security Systems | 2575.843 | 4.66 M | -124.6375 | -4.62 | 78 | 200.92 K |
| AMBO | Ambow Education Holding Ltd ADR | 28.50 | 4.23 M | -7.50 | -20.83 | 685 | 19.52 K |
| OPTT | Ocean Power Tech Inc | 244.00 | 3.75 M | -10.00 | -3.94 | 352.64 K | 86.04 M |
| TPHS | Trinity Pl Hlds Inc | 5.8257 | 1.97 M | -0.1493 | -2.5 | 2.01 K | 11.7 K |
| ITP | IT Tech Packaging Inc | 19.00 | 1.82 M | -2.90 | -13.24 | 21.12 K | 401.2 K |
| ENSV | Enservco Corpporation | 45.15 | 29.09 K | -2.40 | -5.05 | 14.87 K | 671.47 K |
| SCPX | Scorpius Holdings Inc | 54433.9609 | 12.23 K | -283.2578 | -0.52 | 1 | 54.43 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 505.974 | 1.46 T | -40.684 | -7.44 | 35.8 M | 18.12 B |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 95.58 | 608.28 B | -2.01 | -2.06 | 350.62 K | 33.51 M |
| BZ | Brent Crude | 102.01 | -2.27 | -2.18 | 18.57 K | 1.89 M | |
| CL | Crude Oil | 95.58 | -2.01 | -2.06 | 350.62 K | 33.51 M | |
| ZL | Soybean Oil | 33.59 | -0.46 | -1.35 | 13.36 K | 448.83 K | |
| GC | Gold | 1304.50 | -9.40 | -0.72 | 199 | 259.6 K | |
| HG | Copper | 3.101 | -0.0205 | -0.66 | 645 | 2 K | |
| KC | Coffee | 184.10 | -1.15 | -0.62 | 12.03 K | 2.21 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 4.08 | 834.12 B | -0.03 | -0.73 | 26.15 M | 106.68 M |
| MU | Micron Technology | 30.2729 | 829.5 B | -0.3316 | -1.08 | 16.87 M | 510.82 M |
| CSCO | Cisco Systems Inc | 17.1752 | 388.94 B | -0.462 | -2.62 | 63.79 M | 1.1 B |
| TMUS | T-Mobile US | 27.5849 | 178.71 B | -0.4327 | -1.54 | 4.32 M | 119.14 M |
| SBUX | Starbucks Corporation | 30.6397 | 124.77 B | -0.2479 | -0.8 | 10.89 M | 333.75 M |
| BKNG | Booking Holdings Inc | 50.4499 | 121.59 B | -0.3511 | -0.69 | 17.84 M | 900.28 M |
| FTNT | Fortinet Inc | 5.082 | 89.98 B | -0.046 | -0.9 | 4.98 M | 25.32 M |
| MPWR | Monolithic Power Sys | 39.2356 | 67.69 B | -0.3591 | -0.91 | 140 K | 5.49 M |
| MSTR | Strategy | 13.552 | 53.16 B | -0.149 | -1.09 | 847.4 K | 11.48 M |
| FANG | Diamondback Energy | 58.313 | 49.74 B | -1.0147 | -1.71 | 1.13 M | 65.63 M |
| BKR | Baker Hughes A Ge Co. Cl A | 35.3861 | 48.11 B | -1.1015 | -3.02 | 3.19 M | 112.98 M |
| JD | Jd.com Inc ADR | 27.292 | 38.33 B | -0.4183 | -1.51 | 5.54 M | 151.11 M |
| VOD | Vodafone Grp Plc ADR | 15.4778 | 36.35 B | -0.0898 | -0.58 | 2.46 M | 38.13 M |
| ESLT | Elbit Systems Ltd | 52.4219 | 33.84 B | -0.5006 | -0.95 | 6.7 K | 351.23 K |
| FLEX | Flextronics Intl Ltd | 7.6883 | 28.88 B | -0.0437 | -0.57 | 1.9 M | 14.57 M |
| TCOM | Trip.com Group Ltd ADR | 33.0394 | 27.73 B | -0.2588 | -0.78 | 2.26 M | 74.55 M |
| RGLD | Royal Gold Inc | 69.5792 | 23.88 B | -1.7729 | -2.48 | 844.7 K | 58.77 M |
| PTC | Ptc Inc | 38.04 | 21.28 B | -0.29 | -0.76 | 463.1 K | 17.62 M |
| JBHT | J B Hunt Transport | 67.7914 | 20.91 B | -0.6232 | -0.91 | 804.58 K | 54.54 M |
| SWKS | Skyworks Solutions | 42.4464 | 19.48 B | -0.4047 | -0.94 | 2.77 M | 117.64 M |
| PAAS | Pan Amer Silver Corp | 11.8104 | 17.47 B | -0.6777 | -5.43 | 2.1 M | 24.85 M |
| TSEM | Tower Semiconductor | 10.04 | 17.29 B | -0.29 | -2.81 | 426.7 K | 4.28 M |
| PNFP | Pinnacle Finl Ptnrs | 31.1997 | 15.55 B | -0.3356 | -1.06 | 109.14 K | 3.41 M |
| APA | Apa Corp | 74.1254 | 15.15 B | -0.4995 | -0.67 | 2.86 M | 212.12 M |
| MANH | Manhattan Assoc | 30.70 | 14.62 B | -0.26 | -0.84 | 346.1 K | 10.63 M |
| FIVE | Five Below Inc | 37.80 | 13.97 B | -0.21 | -0.55 | 610.14 K | 23.06 M |
| TXRH | Texas Roadhouse Inc | 21.99 | 12.51 B | -0.1115 | -0.5 | 602.49 K | 13.25 M |
| COO | Cooper Companies | 40.03 | 12.16 B | -0.242 | -0.6 | 946.8 K | 37.9 M |
| JKHY | Jack Henry & Assoc | 49.1678 | 12 B | -0.6311 | -1.27 | 596.6 K | 29.33 M |
| RGEN | Repligen Cp | 19.18 | 11.44 B | -1.13 | -5.56 | 549.76 K | 10.54 M |
| SMTC | Semtech Corp | 23.385 | 10.87 B | -0.175 | -0.74 | 492.16 K | 11.51 M |
| ENSG | The Ensign Group IN | 15.2885 | 10.62 B | -0.2038 | -1.32 | 145.17 K | 2.22 M |
| WTFC | Wintrust Financial Corp | 38.7394 | 10.45 B | -0.3311 | -0.85 | 123.78 K | 4.8 M |
| ONB | Old National Bncp | 9.0459 | 9.59 B | -0.048 | -0.53 | 365.6 K | 3.31 M |
| PCTY | Paylocity Hld Corp | 22.17 | 9.28 B | -0.42 | -1.86 | 106.22 K | 2.35 M |
| RMBS | Rambus Inc | 11.79 | 8.65 B | -0.11 | -0.92 | 265.99 K | 3.14 M |
| CGNX | Cognex Cp | 19.1624 | 8.48 B | -0.1698 | -0.88 | 649.8 K | 12.45 M |
| VICR | Vicor Cp | 7.95 | 7.55 B | -0.05 | -0.63 | 53.01 K | 421.46 K |
| SLAB | Silicon Labs Inc | 42.39 | 7.4 B | -0.405 | -0.95 | 249.24 K | 10.57 M |
| CHRD | Chord Energy Corp | 27.5475 | 7.38 B | -0.5551 | -1.98 | 1.39 M | 38.33 M |
| KTOS | Kratos Defns | 7.83 | 7.1 B | -0.04 | -0.51 | 204.98 K | 1.6 M |
| ZG | Zillow Grp Inc Cl A | 41.7339 | 7.05 B | -0.4709 | -1.12 | 1.27 M | 52.93 M |
| QLYS | Qualys Inc | 25.82 | 7 B | -1.39 | -5.11 | 335.02 K | 8.65 M |
| SNEX | Stonex Group Inc | 5.6385 | 6.85 B | -0.0504 | -0.89 | 120.49 K | 679.37 K |
| FORM | Formfactor Inc | 6.86 | 6.68 B | -0.06 | -0.87 | 159.7 K | 1.1 M |
| GBCI | Glacier Bancorp Inc | 17.9485 | 6.39 B | -0.1772 | -0.98 | 116.7 K | 2.09 M |
| WFRD | Weatherford International Plc | 20.6195 | 6.2 B | -0.817 | -3.81 | 4.8 M | 99 M |
| HOMB | Home Bancshares Inc | 11.146 | 6.06 B | -0.0568 | -0.51 | 155 K | 1.73 M |
| SSRM | Ssr Mining Inc | 8.9811 | 5.92 B | -0.2285 | -2.48 | 923.38 K | 8.29 M |
| SIMO | Silicon Motion Techn ADR | 19.8341 | 5.83 B | -0.6327 | -3.09 | 517.63 K | 10.27 M |
| VRNS | Varonis Systems Inc | 6.4933 | 5.65 B | -0.32 | -4.7 | 1.02 M | 6.63 M |
| AUB | Atlantic Union Bancshares Corp | 16.7169 | 5.62 B | -0.0901 | -0.54 | 50.05 K | 836.63 K |
| OZK | Bank Ozk | 22.4799 | 5.55 B | -0.1296 | -0.57 | 310.66 K | 6.98 M |
| NICE | Nice Ltd ADR | 37.5519 | 5.55 B | -0.3995 | -1.05 | 344.64 K | 12.94 M |
| VSEC | V S E Cp | 27.6087 | 5.32 B | -0.1922 | -0.69 | 10.53 K | 290.72 K |
| MMSI | Merit Medical Sys | 12.61 | 5.3 B | -0.12 | -0.94 | 325.06 K | 4.1 M |
| OMAB | Grupo Aeroportuario ADR | 19.1715 | 5.3 B | -0.3642 | -1.86 | 27.7 K | 531.15 K |
| AAON | Aaon Inc | 11.4199 | 5.18 B | -0.0618 | -0.54 | 142.19 K | 1.62 M |
| GGAL | Grupo Fin Galicia ADR | 9.4759 | 5.15 B | -0.4711 | -4.74 | 892.5 K | 8.46 M |
| JSM | SLM Cp 6% Sr Nt | 9.7374 | 5.13 B | -0.1505 | -1.52 | 39.73 K | 386.9 K |
| BGC | Bgc Partners Cl A | 3.138 | 5.11 B | -0.0162 | -0.51 | 1.05 M | 3.29 M |
| PEGA | Pegasystems Inc | 10.6629 | 5.09 B | -0.1989 | -1.83 | 346.2 K | 3.69 M |
| CIGI | Colliers Intl Grp IN | 30.4672 | 4.89 B | -0.6261 | -2.01 | 14.33 K | 436.56 K |
| MMYT | Makemytrip Ltd | 27.80 | 4.88 B | -0.23 | -0.82 | 608.68 K | 16.92 M |
| NSIT | Insight Enterpr | 26.51 | 4.81 B | -0.48 | -1.78 | 66.85 K | 1.77 M |
| TFSL | Tfs Financial Corp | 6.8308 | 4.63 B | -0.0354 | -0.52 | 271.76 K | 1.86 M |
| UCB | United Community Banks, Inc. | 11.8055 | 4.48 B | -0.0669 | -0.56 | 250.62 K | 2.96 M |
| ICUI | I C U Medical Inc | 63.09 | 4.47 B | -0.96 | -1.5 | 80.75 K | 5.09 M |
| FFIN | First Finl Bkshs Inc | 11.7926 | 4.41 B | -0.1007 | -0.85 | 185.8 K | 2.19 M |
| IPAR | Inter Parfums Inc | 22.2417 | 4.36 B | -0.4956 | -2.18 | 123.39 K | 2.74 M |
| CVBF | Cvb Financial Corp | 10.1229 | 4.03 B | -0.0603 | -0.59 | 311.8 K | 3.16 M |
| DIOD | Diodes Inc | 25.61 | 3.96 B | -0.31 | -1.2 | 129.7 K | 3.32 M |
| PTEN | Patterson-Uti Energy | 25.9001 | 3.74 B | -0.8681 | -3.24 | 3.43 M | 88.72 M |
| CENX | Century Aluminum C | 21.13 | 3.63 B | -0.40 | -1.86 | 1.01 M | 21.42 M |
| FFBC | First Finl Bncp [Oh] | 10.5457 | 3.47 B | -0.0896 | -0.84 | 104.89 K | 1.11 M |
| USLM | U S Lime & Mineral | 10.0946 | 3.45 B | -0.0742 | -0.73 | 9 K | 90.85 K |
| SBCF | Seacoast Banking Cp | 8.9384 | 3.29 B | -0.062 | -0.69 | 58.2 K | 520.21 K |
| HWKN | Hawkins Inc | 14.5538 | 3.22 B | -0.0742 | -0.51 | 15.99 K | 232.72 K |
| CALM | Cal-Maine Foods IN | 27.6873 | 3.22 B | -0.3383 | -1.21 | 224.69 K | 6.22 M |
| CENT | Central Garden | 6.8244 | 3.04 B | -0.0548 | -0.8 | 24.3 K | 165.85 K |
| VCEL | Vericel Corproation | 3.34 | 2.99 B | -0.03 | -0.89 | 60.22 K | 201.12 K |
| ATRC | Atricure Inc | 15.84 | 2.94 B | -0.10 | -0.63 | 81.75 K | 1.29 M |
| SPSC | Sps Commerce Inc | 27.215 | 2.87 B | -0.29 | -1.05 | 40.15 K | 1.09 M |
| ADMA | Adma Biologics | 9.75 | 2.84 B | -0.10 | -1.02 | 3.6 K | 35.1 K |
| CENTA | Central Garden & Pet | 7.112 | 2.6 B | -0.104 | -1.44 | 84.73 K | 602.59 K |
| BANR | Banner Corp | 27.6229 | 2.56 B | -0.1618 | -0.58 | 62.48 K | 1.73 M |
| ATRO | Astronics Cp | 33.2897 | 2.54 B | -0.7025 | -2.07 | 417.88 K | 13.91 M |
| POWI | Power Integratn | 24.4982 | 2.47 B | -0.1914 | -0.78 | 224.6 K | 5.5 M |
| BUSE | First Busey Corp | 11.0927 | 2.41 B | -0.0594 | -0.53 | 11.41 K | 126.52 K |
| ADUS | Addus Homecare Corp | 22.50 | 2.28 B | -0.23 | -1.01 | 63.9 K | 1.44 M |
| FIVN | Five9 Inc | 6.17 | 2.16 B | -0.18 | -2.83 | 90.86 K | 560.64 K |
| TGLS | Tecnoglass Inc | 8.3476 | 2.09 B | -0.0531 | -0.63 | 3.4 K | 28.38 K |
| VCYT | Veracyte Inc | 13.47 | 2.08 B | -1.18 | -8.05 | 460.04 K | 6.2 M |
| TBBK | The Bancorp Inc | 8.61 | 2.03 B | -0.09 | -1.03 | 253 K | 2.18 M |
| BCRX | Biocryst Pharma Inc | 13.37 | 1.96 B | -0.45 | -3.26 | 865.08 K | 11.57 M |
| MCRI | Monarch Casino | 11.0061 | 1.94 B | -0.0805 | -0.73 | 15.47 K | 170.24 K |
| GABC | German Amer Bncp Inc | 13.2998 | 1.9 B | -0.1216 | -0.91 | 16.44 K | 218.69 K |
| AGIO | Agios Pharmaceuticals | 41.29 | 1.87 B | -0.56 | -1.34 | 280.7 K | 11.59 M |
| ANDE | Andersons Inc | 49.4448 | 1.86 B | -0.3552 | -0.71 | 220.9 K | 10.92 M |
| SLS | Sellas Life Sciences Group Inc | 78599.9063 | 1.73 B | -1500.00 | -1.87 | 44 | 3.46 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVX | Chevron Corp | 77.0352 | 411.23 B | -0.3884 | -0.5 | 4.52 M | 348.51 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7507 | 244.25 B | -0.0326 | -0.86 | 2.07 M | 7.77 M |
| TTE | Totalenergies Se ADR | 25.7729 | 193.21 B | -0.1368 | -0.53 | 940.2 K | 24.23 M |
| COP | ConocoPhillips | 55.5264 | 161.54 B | -0.4987 | -0.89 | 4.56 M | 253.08 M |
| SCCO | Southern Copper Corp | 20.6242 | 150.2 B | -0.1895 | -0.91 | 2.56 M | 52.75 M |
| RIO | Rio Tinto Plc ADR | 24.4835 | 140.51 B | -0.3368 | -1.36 | 3.53 M | 86.54 M |
| NOW | Servicenow Inc | 54.89 | 106.66 B | -0.42 | -0.76 | 725.7 K | 39.83 M |
| CNQ | Canadian Natural Resources | 11.6689 | 99.03 B | -0.0797 | -0.68 | 6.17 M | 71.95 M |
| EQNR | Equinor ASA ADR | 15.1931 | 97.33 B | -0.0823 | -0.54 | 653.8 K | 9.93 M |
| KKR | KKR & Co. LP | 17.3835 | 90.6 B | -0.1507 | -0.86 | 2.64 M | 45.93 M |
| FCX | Freeport-Mcmoran Inc | 31.3455 | 89.51 B | -0.2957 | -0.93 | 8.08 M | 253.19 M |
| MSI | Motorola Solutions | 50.8019 | 87.29 B | -0.4211 | -0.82 | 1.45 M | 73.71 M |
| EOG | Eog Resources | 76.1205 | 77.86 B | -1.7724 | -2.28 | 3.49 M | 265.71 M |
| SU | Suncor Energy Inc | 24.7061 | 77.64 B | -0.1285 | -0.52 | 3.05 M | 75.31 M |
| SLB | Schlumberger N.V. | 76.6147 | 74.36 B | -1.237 | -1.59 | 5.86 M | 448.78 M |
| AON | AON Plc | 76.1759 | 71.24 B | -0.563 | -0.73 | 1.65 M | 125.8 M |
| WPM | Wheaton Precious Metals | 22.1958 | 65.38 B | -1.1691 | -5 | 6.04 M | 134.11 M |
| TRGP | Targa Resources | 76.886 | 58.67 B | -0.9199 | -1.18 | 245.1 K | 18.84 M |
| NUE | Nucor Corp | 39.4431 | 56.55 B | -0.2267 | -0.57 | 1.73 M | 68.28 M |
| VALE | Vale S.A. ADR | 6.2472 | 50.94 B | -0.1016 | -1.6 | 27.49 M | 171.75 M |
| FNV | Franco Nev Corp | 50.894 | 50.81 B | -2.4265 | -4.55 | 1.55 M | 78.98 M |
| LHX | L3Harris Technologies Inc | 54.5552 | 50.54 B | -0.3795 | -0.69 | 685.3 K | 37.39 M |
| FERG | Ferguson Plc | 38.1102 | 50.28 B | -0.3199 | -0.83 | 6.96 K | 265.36 K |
| HEI | Heico Corp | 25.9441 | 47.9 B | -0.4135 | -1.57 | 283.59 K | 7.36 M |
| HMC | Honda Motor Company ADR | 22.5913 | 46.51 B | -0.159 | -0.7 | 870.2 K | 19.66 M |
| ARES | Ares Management LP | 10.8279 | 46.31 B | -0.1448 | -1.32 | 51.8 K | 560.89 K |
| CMG | Chipotle Mexican Grill | 13.5858 | 45.21 B | -0.0878 | -0.64 | 15.2 M | 206.44 M |
| UI | Ubiquiti Networks | 39.2171 | 41.48 B | -0.7127 | -1.78 | 524.97 K | 20.59 M |
| HEI-A | HEICO Corporation | 21.0489 | 35.71 B | -0.1604 | -0.76 | 30.82 K | 648.69 K |
| P | Everpure, Inc. | 28.07 | 34.27 B | -0.28 | -0.99 | 6.79 M | 190.55 M |
| EC | Ecopetrol S.A. ADR | 12.0719 | 32.09 B | -0.2328 | -1.89 | 775.3 K | 9.36 M |
| PHG | Koninklijke Philips Electronics ADR | 22.2255 | 30.1 B | -0.1268 | -0.57 | 1.29 M | 28.62 M |
| TS | Tenaris S.A. ADR | 29.1831 | 30.03 B | -0.2453 | -0.83 | 580.8 K | 16.95 M |
| BAP | Credicorp Ltd | 112.6375 | 28.27 B | -0.7502 | -0.66 | 176 K | 19.82 M |
| CLS | Celestica Inc | 10.77 | 28.11 B | -0.15 | -1.37 | 301.31 K | 3.25 M |
| HAL | Halliburton Company | 53.8882 | 26.37 B | -1.7605 | -3.16 | 8.36 M | 450.41 M |
| FTI | Technipfmc Plc | 39.7729 | 24.88 B | -0.5551 | -1.38 | 1.15 M | 45.81 M |
| SYF | Synchrony Financial | 18.2129 | 23.82 B | -0.1345 | -0.73 | 1.39 M | 25.35 M |
| XPO | Xpo Logistics Inc | 10.5323 | 21.91 B | -0.1176 | -1.1 | 630.79 K | 6.64 M |
| DD | Du Pont De.Nemours Inc | 22.9504 | 20.56 B | -0.1629 | -0.7 | 8.69 M | 199.46 M |
| ESS | Essex Property Trust | 130.147 | 19.01 B | -0.7957 | -0.61 | 267.2 K | 34.78 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.0342 | 18.55 B | -0.0586 | -0.64 | 2.24 M | 20.28 M |
| RBA | Ritchie Bros. Auctioneers Inc | 19.0433 | 17.84 B | -0.1503 | -0.78 | 262.1 K | 4.99 M |
| CW | Curtiss-Wright Corp | 63.617 | 17.8 B | -0.8757 | -1.36 | 154.44 K | 9.83 M |
| CDE | Coeur Mining Inc | 8.07 | 16.81 B | -0.33 | -3.93 | 1.52 M | 12.3 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 20.8111 | 16.2 B | -0.7269 | -3.37 | 917.93 K | 19.1 M |
| BSAC | Banco Santander Chile ADR | 13.9451 | 15.36 B | -0.1214 | -0.86 | 325.6 K | 4.54 M |
| YPF | Ypf Sociedad Anonima ADR | 29.8338 | 14.93 B | -0.8477 | -2.76 | 1.84 M | 54.8 M |
| TXT | Textron Inc | 37.0935 | 14.47 B | -0.4718 | -1.26 | 2.31 M | 85.62 M |
| EMBJ | Embraer S.A. | 36.9525 | 13.72 B | -0.2765 | -0.74 | 460.5 K | 17.02 M |
| AGI | Alamos Gold Inc | 8.9589 | 13.64 B | -0.1924 | -2.1 | 578 K | 5.18 M |
| AMH | American Homes 4 Rent | 14.5285 | 13.41 B | -0.2798 | -1.89 | 11.86 M | 172.38 M |
| UDR | United Dominion Realty Trust | 19.3126 | 13.33 B | -0.1505 | -0.77 | 812.2 K | 15.69 M |
| FN | Fabrinet | 17.07 | 13.07 B | -1.33 | -7.23 | 399.71 K | 6.82 M |
| AEG | Aegon N.V. ADR | 3.8973 | 12.51 B | -0.1108 | -2.76 | 1.3 M | 5.08 M |
| ALB | Albemarle Corp | 51.093 | 11.7 B | -0.6063 | -1.17 | 1.12 M | 57.34 M |
| CPT | Camden Property Trust | 46.8431 | 11.61 B | -0.323 | -0.68 | 396.2 K | 18.56 M |
| SF | Stifel Financial Corp | 18.1629 | 10.93 B | -0.1254 | -0.69 | 435.6 K | 7.91 M |
| TX | Ternium S.A. ADR | 13.0468 | 10.8 B | -0.2969 | -2.23 | 238.8 K | 3.12 M |
| HL | Hecla Mining Company | 3.0851 | 10.35 B | -0.0285 | -0.92 | 2.97 M | 9.17 M |
| BAH | Booz Allen Hamilton Holding Corp | 17.3388 | 10.33 B | -0.122 | -0.7 | 494.6 K | 8.58 M |
| GMED | Globus Medical Inc | 18.72 | 10.25 B | -0.24 | -1.27 | 369.79 K | 6.92 M |
| ALSN | Allison Transmission Holdings | 24.7156 | 10.19 B | -0.1402 | -0.56 | 672 K | 16.61 M |
| HBM | Hudbay Minerals Inc | 9.7499 | 10.12 B | -0.1742 | -1.76 | 66.2 K | 645.44 K |
| EGP | Eastgroup Properties | 43.7909 | 9.79 B | -0.2486 | -0.56 | 64.7 K | 2.83 M |
| EGO | Eldorado Gold Corp | 41.4232 | 9.77 B | -0.6928 | -1.64 | 802.88 K | 33.26 M |
| PB | Prosperity Bancshares | 42.1512 | 8.72 B | -0.2534 | -0.6 | 209.68 K | 8.84 M |
| AG | First Majestic Silver | 9.7532 | 7.83 B | -0.4635 | -4.54 | 1.67 M | 16.24 M |
| TFII | Tfi International Inc | 19.7861 | 7.79 B | -0.2696 | -1.34 | 700 | 13.85 K |
| MAC | Macerich Company | 34.0463 | 7.48 B | -0.2745 | -0.8 | 539.3 K | 18.36 M |
| TRNO | Terreno Realty Corp | 14.4319 | 7.39 B | -0.1096 | -0.75 | 141.6 K | 2.04 M |
| FSS | Federal Signal Corp | 13.0805 | 7.15 B | -0.088 | -0.67 | 178.9 K | 2.34 M |
| CLF | Cleveland-Cliffs Inc | 15.767 | 7 B | -0.495 | -3.04 | 4.91 M | 77.45 M |
| SM | Sm Energy Company | 66.2782 | 6.84 B | -1.7362 | -2.55 | 1.28 M | 85.03 M |
| VIPS | Vipshop Holdings Ltd ADR | 19.6072 | 6.51 B | -1.0729 | -5.19 | 33.98 M | 666.21 M |
| RYN | Rayonier Inc REIT | 19.1983 | 6.49 B | -0.1087 | -0.56 | 747.2 K | 14.34 M |
| OGC | OceanaGold Corporation | 7.7861 | 6.43 B | -0.11 | -1.39 | 5.2 K | 40.49 K |
| NOV | Nov Inc | 67.1854 | 6.31 B | -1.2061 | -1.76 | 2.75 M | 184.44 M |
| SLG-PI | SL Green Realty Corp | 14.5297 | 6.19 B | -0.1195 | -0.82 | 6.02 K | 87.53 K |
| MTDR | Matador Resources Company | 23.1913 | 6.18 B | -0.4156 | -1.76 | 568.8 K | 13.19 M |
| MAIN | Main Street Capital Corp | 13.1383 | 5.34 B | -0.1056 | -0.8 | 152.4 K | 2 M |
| CNX | CNX Resources Corp | 32.214 | 5.15 B | -0.1784 | -0.55 | 1.06 M | 34.19 M |
| AROC | Archrock Inc | 13.7182 | 5.08 B | -0.1112 | -0.8 | 602.7 K | 8.27 M |
| GHC | Graham Holdings Company | 376.6733 | 5.07 B | -5.4359 | -1.42 | 54.62 K | 20.57 M |
| PIPR | Piper Jaffray Companies | 9.875 | 4.78 B | -0.0634 | -0.64 | 933.14 K | 9.21 M |
| QTWO | Q2 Holdings Inc | 16.11 | 4.59 B | -0.51 | -3.07 | 88.7 K | 1.43 M |
| STWD | Starwood Property Trust | 7.8309 | 4.58 B | -0.0434 | -0.55 | 2.34 M | 18.31 M |
| UCB | United Community Banks Inc | 11.9906 | 4.5 B | -0.0679 | -0.56 | 250.6 K | 3 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.6576 | 4.42 B | -0.1417 | -1.31 | 77.1 K | 821.7 K |
| AKO-B | Embotelladora Andina S.A | 9.8491 | 4.41 B | -0.0766 | -0.77 | 10.88 K | 107.19 K |
| ITGR | Integer Holdings Corp | 41.7562 | 4.3 B | -0.2642 | -0.63 | 91.77 K | 3.83 M |
| MC | Moelis | 15.8992 | 4.27 B | -0.0912 | -0.57 | 103.73 K | 1.65 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.7535 | 4.14 B | -0.0474 | -0.61 | 235.6 K | 1.83 M |
| CRK | Comstock Resources | 107.1232 | 4.04 B | -3.897 | -3.51 | 144.54 K | 15.48 M |
| VAC | Marriot Vacations Worldwide Cor | 46.8891 | 3.96 B | -0.4743 | -1 | 154.8 K | 7.26 M |
| FBP | First Bancorp | 4.1023 | 3.94 B | -0.0561 | -1.35 | 388.4 K | 1.59 M |
| CDP | Copt Defense Properties | 17.1635 | 3.88 B | -0.1584 | -0.91 | 276 K | 4.74 M |
| BMA | Banco Macro S.A. ADR | 23.2798 | 3.74 B | -0.3675 | -1.55 | 227.9 K | 5.31 M |
| AEO | American Eagle Outfitters | 7.743 | 3.64 B | -0.122 | -1.55 | 5.56 M | 43.04 M |
| HP | Helmerich & Payne | 56.9371 | 3.54 B | -2.0955 | -3.55 | 1.28 M | 72.97 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FMR | Future Mineral Resources Inc | 3.90 | -1.10 | -22 | 85.23 K | 332.4 K | |
| MSCL | Satellos Bioscience Inc | 12.00 | -2.40 | -16.67 | 1.57 K | 18.84 K | |
| YGR | Yangarra Resources Ltd | 3.20 | -0.26 | -7.51 | 1.72 M | 5.5 M | |
| III | Imperial Metals Corp | 8.73 | -0.68 | -7.23 | 315.75 K | 2.76 M | |
| CTC | Canadian Tire Corp Ltd | 144.1059 | -10.3416 | -6.7 | 1.54 K | 221.63 K | |
| MDI | Major Drilling Grp | 8.2826 | -0.5085 | -5.78 | 236.68 K | 1.96 M | |
| PAAS | Pan American Silver Corp | 12.8231 | -0.7577 | -5.58 | 451.25 K | 5.79 M | |
| ACQ | Autocanada Inc | 54.3667 | -3.0972 | -5.39 | 456.52 K | 24.82 M | |
| WPM | Wheaton Precious Metals Corp | 24.0136 | -1.2975 | -5.13 | 1.83 M | 44.01 M | |
| CEU | Ces Energy Solutions Corp | 7.9242 | -0.404 | -4.85 | 1.18 M | 9.32 M | |
| AG | First Majestic Silver Corp | 10.6369 | -0.523 | -4.69 | 539.62 K | 5.74 M | |
| FNV | Franco-Nevada Corp | 55.3179 | -2.6446 | -4.56 | 654.8 K | 36.22 M | |
| ATS | Ats Corp | 13.71 | -0.64 | -4.46 | 305.4 K | 4.19 M | |
| OBE | Obsidian Energy Ltd | 54.25 | -2.38 | -4.2 | 1.36 M | 73.96 M | |
| PXT | Parex Resources Inc | 9.9402 | -0.4175 | -4.03 | 521.2 K | 5.18 M | |
| WRG | Western Energy Services Corp | 1207.20 | -49.2001 | -3.92 | 1.73 K | 2.09 M | |
| TWC | Twc Enterprises Ltd | 9.9684 | -0.3884 | -3.75 | 26.26 K | 261.74 K | |
| HLF | High Liner | 14.3078 | -0.5524 | -3.72 | 157.7 K | 2.26 M | |
| CMG | Computer Modelling Group Ltd | 8.5141 | -0.3209 | -3.63 | 131.1 K | 1.12 M | |
| TLO | Talon Metals Corp | 4.00 | -0.15 | -3.61 | 10.61 K | 42.44 K | |
| S | Sherritt Intl Rv | 3.9395 | -0.1477 | -3.61 | 1.36 M | 5.38 M | |
| TCW | Trican Well | 9.5659 | -0.349 | -3.52 | 324.63 K | 3.11 M | |
| LUN | Lundin Mining Corp | 4.7982 | -0.1649 | -3.32 | 2.33 M | 11.2 M | |
| EDR | Endeavour Silver Corp | 5.682 | -0.1909 | -3.25 | 192.03 K | 1.09 M | |
| FVI | Fortuna Mines Inc | 5.70 | -0.19 | -3.23 | 606.7 K | 3.46 M | |
| EDV | Endeavour Mining Corp | 7.385 | -0.2461 | -3.22 | 53.1 K | 392.14 K | |
| WPK | Winpak Ltd | 23.4421 | -0.7591 | -3.14 | 104.3 K | 2.44 M | |
| AIM | Aimia Inc | 16.8303 | -0.5327 | -3.07 | 919.4 K | 15.47 M | |
| PD | Precision Drilling Corp | 259.80 | -7.20 | -2.7 | 533.72 K | 138.66 M | |
| SSRM | Ssr Mining Inc | 9.8357 | -0.2682 | -2.65 | 176.9 K | 1.74 M | |
| TVE | Tamarack Valley Energy Ltd | 5.8567 | -0.1562 | -2.6 | 791.14 K | 4.63 M | |
| ELF | E-L Financial | 4.3013 | -0.1135 | -2.57 | 19.64 K | 84.48 K | |
| AGI | Alamos Gold Inc Cls A | 9.2635 | -0.2347 | -2.47 | 438.67 K | 4.06 M | |
| CJ | Cardinal Energy Ltd | 8.7028 | -0.2193 | -2.46 | 145.9 K | 1.27 M | |
| CRRX | Carerx Corp | 8.0685 | -0.1968 | -2.38 | 1.02 K | 8.27 K | |
| AIF | Altus Group Ltd | 17.1839 | -0.4161 | -2.36 | 236.73 K | 4.07 M | |
| ALS | Altius Minerals Corp | 12.1398 | -0.2902 | -2.33 | 27.3 K | 331.44 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.1291 | -0.1207 | -2.3 | 3 K | 15.39 K | |
| RCH | Richelieu Hardware Ltd | 14.8255 | -0.3455 | -2.28 | 12.55 K | 186.13 K | |
| TOT | Total Energy Services Inc | 16.9173 | -0.3889 | -2.25 | 11.55 K | 195.43 K | |
| CIGI | Colliers International Group Inc | 33.2585 | -0.7478 | -2.2 | 51.96 K | 1.73 M | |
| FRU | Freehold Royalties Ltd | 11.6204 | -0.2541 | -2.14 | 216.58 K | 2.52 M | |
| ACX | Act Energy Technologies Ltd | 12.5526 | -0.2741 | -2.14 | 41.74 K | 523.95 K | |
| BDI | Black Diamond Group Ltd | 20.8042 | -0.4523 | -2.13 | 695.32 K | 14.47 M | |
| MTL | Mullen Group Ltd | 15.928 | -0.3413 | -2.1 | 180.1 K | 2.87 M | |
| SGY | Surge Energy Inc | 36.5283 | -0.7723 | -2.07 | 227.95 K | 8.33 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.7284 | -0.1613 | -2.04 | 755.8 K | 5.84 M | |
| EFX | Enerflex Ltd | 16.1994 | -0.3337 | -2.02 | 182.6 K | 2.96 M | |
| FM | First Quantum Minerals Ltd | 23.3075 | -0.4764 | -2 | 1.37 M | 31.85 M | |
| ELVA | Electrovaya Inc | 4.90 | -0.10 | -2 | 21.44 K | 105.06 K | |
| ELE | Elemental Royalty Corporation | 5215.6299 | -104.3125 | -1.96 | 4 | 20.86 K | |
| OGC | Oceanagold Corp | 8.3944 | -0.1646 | -1.92 | 141.6 K | 1.19 M | |
| DR | Medical Facilities Corp | 9.1893 | -0.175 | -1.87 | 28.94 K | 265.95 K | |
| MEQ | Mainstreet Eq J | 41.9006 | -0.7483 | -1.75 | 3.4 K | 142.46 K | |
| CLS | Celestica Inc Sv | 11.75 | -0.20 | -1.67 | 465.9 K | 5.47 M | |
| POU | Paramount Resources Ltd | 21.6658 | -0.3683 | -1.67 | 182.11 K | 3.95 M | |
| JOY | Journey Energy Inc | 10.112 | -0.1717 | -1.67 | 21.4 K | 216.4 K | |
| DPM | Dundee Precious Metals Inc | 4.6724 | -0.0789 | -1.66 | 204.14 K | 953.84 K | |
| ELD | Eldorado Gold | 45.1396 | -0.7424 | -1.62 | 2.14 M | 96.51 M | |
| CFW | Calfrac Well Services Ltd | 1005.50 | -16.00 | -1.57 | 4.06 K | 4.08 M | |
| EIF | Exchange Income Corp | 9.1326 | -0.1433 | -1.54 | 106.2 K | 969.88 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.218 | -0.1277 | -1.53 | 4.55 K | 37.39 K | |
| BIR | Birchcliff Energy Ltd | 7.0888 | -0.1093 | -1.52 | 872.9 K | 6.19 M | |
| WEED | Canopy Growth Corp | 26.00 | -0.40 | -1.52 | 4.73 K | 122.98 K | |
| EMA-PE | Emera Inc Pref E | 11.6296 | -0.1784 | -1.51 | 5.7 K | 66.29 K | |
| CF | Canaccord Genuity Group Inc | 3.2405 | -0.0496 | -1.51 | 198.6 K | 643.56 K | |
| MCB | Mccoy Global Inc | 5.1456 | -0.0778 | -1.49 | 96.9 K | 498.61 K | |
| TECK-A | Teck Resources Limited | 22.2524 | -0.324 | -1.44 | 650 | 14.46 K | |
| BTE | Baytex Energy Corp | 38.9112 | -0.5634 | -1.43 | 462.54 K | 18 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.1027 | -0.2019 | -1.41 | 4.15 K | 58.54 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.3504 | -0.144 | -1.37 | 3 K | 31.05 K | |
| Y | Yellow Pages Ltd | 12.0366 | -0.1645 | -1.35 | 20.7 K | 249.16 K | |
| HBM | Hudbay Minerals Inc | 10.6101 | -0.1355 | -1.26 | 764.3 K | 8.11 M | |
| NOA | North American Construction Group Ltd | 5.8942 | -0.0741 | -1.24 | 94.3 K | 555.82 K | |
| NG | Novagold Res Inc | 4.13 | -0.05 | -1.2 | 86.65 K | 357.87 K | |
| SEA | Seabridge Gold Inc | 8.8649 | -0.1073 | -1.2 | 46.47 K | 411.95 K | |
| VNP | 5N Plus Inc | 3.33 | -0.04 | -1.19 | 94.1 K | 313.35 K | |
| ET | Evertz Technologies Ltd | 4.8441 | -0.0547 | -1.12 | 9.1 K | 44.08 K | |
| CIU-PA | CU Inc Pref A | 12.1432 | -0.1313 | -1.07 | 150 | 1.82 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.0893 | -0.0633 | -1.03 | 26.2 K | 159.54 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.7948 | -0.1313 | -1.02 | 4.36 K | 55.77 K | |
| MPCT-UN | Dream Impact Trust | 22.416 | -0.2274 | -1 | 6.17 K | 138.42 K | |
| RBA | Rb Global Inc | 20.3725 | -0.2019 | -0.98 | 52.41 K | 1.07 M | |
| AC | Air Canada | 8.17 | -0.08 | -0.97 | 3.14 M | 25.69 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.6025 | -0.0878 | -0.91 | 5.4 K | 51.85 K | |
| DXT | Dexterra Group Inc | 14.4094 | -0.131 | -0.9 | 52.26 K | 753.04 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.6758 | -0.115 | -0.9 | 3.8 K | 48.17 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.2617 | -0.1187 | -0.89 | 3.68 M | 48.78 M | |
| KEI | Kolibri Global Energy Inc | 11.30 | -0.10 | -0.88 | 22.21 K | 250.97 K | |
| AI | Atrium Mortgage Investment Corp | 4.7761 | -0.0419 | -0.87 | 19.4 K | 92.66 K | |
| EMA-PA | Emera Inc Pref A | 12.8994 | -0.1093 | -0.84 | 500 | 6.45 K | |
| PWF-PT | Power Financial Corp Pref T | 13.9637 | -0.1182 | -0.84 | 27.3 K | 381.21 K | |
| PBL | Pollard Banknote Ltd | 4.2378 | -0.0358 | -0.84 | 6.91 K | 29.28 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.6611 | -0.1053 | -0.82 | 48.46 K | 613.52 K | |
| WCP | Whitecap Resources Inc | 8.298 | -0.0667 | -0.8 | 775.8 K | 6.44 M | |
| XTD-PA | TDb Split Corp Pref A | 5.43 | -0.0426 | -0.78 | 4.5 K | 24.43 K | |
| TFII | Tfi International Inc | 21.685 | -0.1656 | -0.76 | 331.81 K | 7.2 M | |
| KLS | Kelso Technologies Inc | 6.5203 | -0.0497 | -0.76 | 20.5 K | 133.67 K | |
| SIA | Sienna Senior Living Inc | 6.4502 | -0.0487 | -0.75 | 175.38 K | 1.13 M | |
| CAE | Cae Inc | 12.2745 | -0.0909 | -0.74 | 1.15 M | 14.11 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 13.14 | 83.6 B | -0.24 | -1.79 | 11.48 K | 150.83 K |
| BRDCY | Bridgestone Corporation | 13.2779 | 33.47 B | -0.1233 | -0.92 | 6.17 K | 81.98 K |
| HOS | Hornbeck Offshore Services, Inc | 25.56 | 1.74 B | -0.49 | -1.88 | 467.47 K | 11.95 M |
| ACRG | American Clean Resources Group Inc. | 79.50 | 98.71 M | -2.00 | -2.45 | 196 | 15.58 K |
| BRCNF | Burcon NutraScience Corp | 3.45 | 8.24 M | -0.12 | -3.36 | 4.67 K | 16.13 K |
| MSPC | Metrospaces Inc | 100.00 | 2.86 M | -50.00 | -33.33 | 16 | 1.6 K |
| SEII | Sharing Economy International Inc | 1020.00 | 1.29 M | -80.00 | -7.27 | 769 | 784.38 K |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.11 M | -0.64 | -13.79 | 5.11 K | 20.44 K |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 36 | 190.61 |
| DNAX | DNA Brands Inc | 1050.00 | 339.48 K | -210.00 | -16.67 | 150 | 157.5 K |
| ERHE | ERHC Energy Inc | 9.14 | 287.94 K | -0.05 | -0.54 | 7.29 K | 66.58 K |
| ZVOI | Zovio Inc | 13.30 | 137.92 K | -0.18 | -1.34 | 137.29 K | 1.83 M |
| ERFB | ERF Wireless Inc | 700.00 | 84.13 K | -101.00 | -12.61 | 786 K | 550.2 M |
| USRM | U.S. Stem Cell Inc | 27.50 | 64.15 K | -1.40 | -4.84 | 522 | 14.36 K |
| AMBS | Amarantus BioScience Holdings Inc | 15.135 | 63.04 K | -0.375 | -2.42 | 40.43 K | 611.86 K |
| ASHI | Vapor Hub International Inc. | 6.00 | 60.28 K | -1.78 | -22.88 | 3.5 K | 20.99 K |
| SPRN | Supernova Energy Inc | 4.70 | 33.18 K | -0.80 | -14.55 | 759 | 3.57 K |
| ERINQ | Erin Energy Corporation | 3.72 | 21.53 K | -0.06 | -1.59 | 18.57 K | 69.09 K |
| SGMD | Sugarmade Inc | 20.22 | 6.6 K | -2.36 | -10.45 | 988 | 19.98 K |
| SIMPQ | Simply Inc | 520.00 | 1.55 K | -67.50 | -11.49 | 2.25 K | 1.17 M |
| YVRLF | Liquid Media Group Ltd. | 79.80 | 482 | -0.98 | -1.21 | 1.29 K | 103.26 K |
| FUTL | FutureLand Corp | 3200.00 | 67 | -128.00 | -3.85 | 43 | 137.6 K |
| WDBG | Woodbrook Group Holdings Inc | 6.3063 | 42 | -1.8018 | -22.22 | 2.78 K | 17.55 K |
| PZOO | Pazoo Inc | 592.50 | -230.00 | -27.96 | 81 | 47.99 K | |
| PBYA | ProBility Media Corporation | 11.25 | -1.97 | -14.9 | 900 | 10.12 K | |
| PTRC | Petro River Oil Corp | 14.00 | -0.58 | -3.98 | 1.14 K | 16.02 K | |
| WWIO | Wowio Inc | 442.00 | -13.00 | -2.86 | 1 | 442 | |
| TREVQ | Trevali Mining Corporation | 11.801 | -0.098 | -0.82 | 1.3 K | 15.35 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 6.48 M | -40.00 | -23.53 | 16 | 2.08 K |
| GPUS | Alset AI Ventures Inc. | 9.60 | -4.80 | -33.33 | 29 | 278.4 | |
| DIG-H | District Mines Ltd | 9.60 | -2.40 | -20 | 83 | 796.8 | |
| VCV | Vatic Ventures Corp. | 7.0647 | -1.1774 | -14.29 | 24 | 169.55 | |
| LQWD | LQwD FinTech Corp | 10.8003 | -1.7997 | -14.28 | 11 | 118.8 | |
| SRC | Stakeholder Gold Corp | 17.20 | -2.80 | -14 | 721 | 12.4 K | |
| IFOS | Itafos Inc | 26.029 | -3.7184 | -12.5 | 11 K | 286.37 K | |
| BQE | BQE Water Inc | 4.50 | -0.50 | -10 | 2.56 K | 11.51 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 21 | 5.67 K | |
| CAMB | Cambria Gold Mines Inc. | 66.50 | -7.00 | -9.52 | 83.6 K | 5.56 M | |
| GAMA | Gamma Resources Ltd. | 3.08 | -0.28 | -8.33 | 146 | 449.68 | |
| SQG | Spackman Equities Group Inc | 5.75 | -0.50 | -8 | 1.04 K | 5.98 K | |
| STMP | Stamper Oil & Gas Corp | 109.072 | -8.7258 | -7.41 | 230 | 25.09 K | |
| VVTM | VVT Med Inc. | 677.5701 | -46.7289 | -6.45 | 7 | 4.74 K | |
| ZKL-H | China Keli Electric Company Ltd | 15.00 | -1.00 | -6.25 | 34 | 510 | |
| ZC | Zimtu Capital Corp | 3.05 | -0.20 | -6.15 | 2.98 K | 9.09 K | |
| QST | Questor Technology Inc | 3.10 | -0.20 | -6.06 | 230.8 K | 715.48 K | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 1.4 K | 22.4 K | |
| PGX | Prosper Gold Corp | 3.30 | -0.20 | -5.71 | 16.9 K | 55.77 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 250 | 1.8 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.24 | -4.55 | 4.59 K | 23.14 K | |
| XIM | Ximen Mining Corp | 12.00 | -0.50 | -4 | 493.18 K | 5.92 M | |
| TIE | Coloured Ties Capital Inc. | 3.2353 | -0.1294 | -3.85 | 90.73 K | 293.55 K | |
| GRZ | Gold Reserve Inc | 3.339 | -0.1151 | -3.33 | 2.01 K | 6.7 K | |
| AVN | Avanti Energy Inc | 15.00 | -0.50 | -3.23 | 600 | 9 K | |
| BBB | Brixton Metals Corporation | 3.10 | -0.10 | -3.13 | 600 | 1.86 K | |
| CKG | Chesapeake Gold Corp | 3.35 | -0.10 | -2.9 | 7.75 K | 25.96 K | |
| OGW | Ongwe Minerals Inc. | 27.20 | -0.80 | -2.86 | 250 | 6.8 K | |
| RX | BioSyent Inc | 7.2133 | -0.1405 | -1.91 | 2.8 K | 20.2 K | |
| EGT | Eguana Technologies Inc | 5.30 | -0.10 | -1.85 | 760 | 4.03 K | |
| FMS | Focus Graphite Inc | 6.40 | -0.10 | -1.54 | 36.39 K | 232.9 K | |
| ZDC | Zedcor Inc | 3.1621 | -0.0427 | -1.33 | 18.9 K | 59.76 K | |
| RET-A | Reitmans (Canada) Limited | 4.793 | -0.0406 | -0.84 | 29.58 K | 141.79 K |