Loser Valuations for 5 December 2014 from 00:00:00 until 23:59:59
Loser Valuations for 5 December 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 | 35.2569 | 58.31 B | -0.5858 | -1.63 | 343.4 K | 12.11 M |
| CQP | Cheniere Energy Partners LP | 14.3207 | 28.41 B | -0.2309 | -1.59 | 199.49 K | 2.86 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.3123 | 3.74 B | -0.2706 | -2.82 | 35.92 K | 334.53 K |
| NOG | Northern Oil and Gas | 49.4592 | 2.44 B | -4.2903 | -7.98 | 448.21 K | 22.17 M |
| UUUU | Energy Fuels Inc | 7.18 | 1.94 B | -0.07 | -0.97 | 6.14 K | 44.1 K |
| OBE | Obsidian Energy Ltd | 18.8143 | 606.63 M | -0.194 | -1.02 | 939.67 K | 17.68 M |
| CTGO | Contango Ore Inc | 4.51 | 553.44 M | -0.09 | -1.96 | 1 K | 4.51 K |
| REI | Ring Energy Inc | 9.11 | 297.02 M | -0.23 | -2.46 | 229.5 K | 2.09 M |
| FRD | Friedman Industries Inc | 6.7473 | 270.98 M | -0.3019 | -4.28 | 15.1 K | 101.88 K |
| BKTI | Bk Technologies Inc | 19.4144 | 261.44 M | -0.1195 | -0.61 | 759 | 14.74 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.6901 | 243.51 M | -0.0273 | -0.58 | 182.1 K | 854.07 K |
| PLX | Protalix Biotherapeutics | 20.80 | 207.07 M | -0.40 | -1.89 | 6.92 K | 143.94 K |
| PED | Pedevco Corp | 80.00 | 192.87 M | -4.00 | -4.76 | 436 | 34.88 K |
| NEN | New England Realty Associates | 35.1589 | 156.05 M | -0.7756 | -2.16 | 100 | 3.52 K |
| ESP | Espey Mfg. & Electronics | 16.0852 | 147.09 M | -0.381 | -2.31 | 3 K | 48.26 K |
| LODE | Comstock Mining Inc | 245.80 | 146.03 M | -1.70 | -0.69 | 295 | 72.51 K |
| BDL | Flanigan's Enterprises | 23.6491 | 116.71 M | -2.5206 | -9.63 | 15.9 K | 376.02 K |
| SDEV | Stablecoin Development Corporation | 64779.6602 | 65.07 M | -5060.9102 | -7.25 | 1 | 64.78 K |
| WYY | Widepoint Corp | 14.20 | 62.39 M | -0.70 | -4.7 | 51.26 K | 727.92 K |
| IBIO | Ibio Inc | 3550.00 | 51.03 M | -300.00 | -7.79 | 486 | 1.73 M |
| ATNM | Actinium Pharmaceuticals Inc | 167.3999 | 48.42 M | -6.90 | -3.96 | 3.47 K | 580.38 K |
| AGIG | AGIG | 23.75 | 36.75 M | -2.50 | -9.52 | 2.39 K | 56.81 K |
| COHN | Cohen & CO Inc | 6.4586 | 32.45 M | -0.1575 | -2.38 | 1.64 K | 10.57 K |
| BCHT | Birchtech Corp. | 3.50 | 29.99 M | -0.25 | -6.67 | 1.7 K | 5.95 K |
| BESS | Bimergen Energy Corporation | 46.20 | 27.11 M | -2.80 | -5.71 | 357 | 16.49 K |
| CPHI | China Pharma Holdings | 33.00 | 24.3 M | -3.00 | -8.33 | 302 | 9.97 K |
| MXC | Mexco Energy Corp | 5.9212 | 21.19 M | -0.1841 | -3.02 | 65.3 K | 386.65 K |
| REED | Reed's, Inc. | 1708.7761 | 14.82 M | -72.0394 | -4.05 | 145 | 247.77 K |
| ACCS | Access Newswire Inc | 8.7507 | 12.88 M | -0.1799 | -2.01 | 2.8 K | 24.5 K |
| AWX | Avalon Holdings Corp | 3.34 | 10.76 M | -0.02 | -0.6 | 63.1 K | 210.75 K |
| AMBO | Ambow Education Holding Ltd ADR | 12.00 | 4.23 M | -6.00 | -33.33 | 14 | 168 |
| AUMN | Golden Minerals Company | 13.50 | 3.4 M | -0.75 | -5.26 | 5.79 K | 78.19 K |
| PW | Power REIT | 9.31 | 2.52 M | -0.28 | -2.92 | 205 | 1.91 K |
| TPHS | Trinity Pl Hlds Inc | 5.6066 | 1.97 M | -0.1195 | -2.09 | 810 | 4.54 K |
| MTNB | Matinas Biopharma Hl | 19.00 | 1.21 M | -1.00 | -5 | 569 | 10.81 K |
| ENSV | Enservco Corpporation | 24.60 | 29.09 K | -0.45 | -1.8 | 16.32 K | 401.37 K |
| SCPX | Scorpius Holdings Inc | 57408.8633 | 12.23 K | -3388.0469 | -5.57 | 2 | 114.82 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.2347 | -0.2157 | -0.96 | 3.35 K | 74.49 K | |
| IPB | Merrill Lynch & Company | 14.5613 | -0.0947 | -0.65 | 9.14 K | 133.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.45 | -0.10 | -2.82 | 6 K | 20.7 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 65.84 | 608.28 B | -0.97 | -1.45 | 276.53 K | 18.21 M |
| SI | Silver | 16.258 | 1.1 B | -0.317 | -1.91 | 38.18 K | 620.73 K |
| CL | Crude Oil | 65.84 | -0.97 | -1.45 | 276.53 K | 18.21 M | |
| GC | Gold | 1190.10 | -17.40 | -1.44 | 560 | 666.46 K | |
| KC | Coffee | 179.10 | -2.45 | -1.35 | 31 | 5.55 K | |
| RU | Rubber | 183.30 | -2.50 | -1.35 | 68 | 12.46 K | |
| HE | Lean Hogs | 86.60 | -1.02 | -1.16 | 7.84 K | 678.86 K | |
| BZ | Brent Crude | 69.07 | -0.57 | -0.82 | 196.04 K | 13.54 M | |
| FC | Feeder Cattle | 200.675 | -1.075 | -0.53 | 5.13 K | 1.03 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 41.132 | 4.05 T | -0.3568 | -0.86 | 27.31 M | 1.12 B |
| GOOGL | Alphabet Inc Class A | 26.1876 | 3.54 T | -0.719 | -2.67 | 61.4 M | 1.61 B |
| GOOG | Alphabet Inc Class C | 25.9778 | 3.52 T | -0.5959 | -2.24 | 51.31 M | 1.33 B |
| AMZN | Amazon.com Inc | 15.6315 | 2.89 T | -0.215 | -1.36 | 65.3 M | 1.02 B |
| TSLA | Tesla Inc | 14.914 | 1.49 T | -0.3047 | -2 | 90.95 M | 1.36 B |
| WMT | Walmart Inc. | 22.5929 | 1 T | -0.1718 | -0.75 | 19.71 M | 445.31 M |
| CSCO | Cisco Systems Inc | 19.3936 | 388.94 B | -0.1904 | -0.97 | 26.72 M | 518.24 M |
| TMUS | T-Mobile US | 27.1042 | 178.71 B | -0.2404 | -0.88 | 1.17 M | 31.59 M |
| VRTX | Vertex Pharmaceutic | 117.95 | 139.67 B | -0.76 | -0.64 | 1.12 M | 132.47 M |
| ADBE | Adobe Systems Inc | 72.40 | 92.36 B | -0.63 | -0.86 | 3.06 M | 221.68 M |
| NTES | Netease Inc ADR | 16.6265 | 83.01 B | -0.0968 | -0.58 | 1.84 M | 30.52 M |
| MELI | MercadoLibre Inc | 136.6331 | 77.7 B | -0.9985 | -0.73 | 269.75 K | 36.86 M |
| ORLY | O'Reilly Automotive | 12.5294 | 72.25 B | -0.066 | -0.52 | 9.21 M | 115.43 M |
| AEP | American Electric Power Company | 38.7712 | 69.88 B | -0.4565 | -1.16 | 1.97 M | 76.19 M |
| NDAQ | Nasdaq Inc | 12.6616 | 60.65 B | -0.0721 | -0.57 | 2.73 M | 34.57 M |
| XEL | XCEL Energy Inc | 24.0319 | 51.46 B | -0.1948 | -0.8 | 2.33 M | 56 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.2941 | 48.11 B | -0.3134 | -1.02 | 4.31 M | 130.62 M |
| NBIS | Nebius Group N.V. | 21.91 | 38.45 B | -0.38 | -1.7 | 4.32 M | 94.6 M |
| JD | Jd.com Inc ADR | 21.6899 | 38.33 B | -0.5638 | -2.53 | 8.31 M | 180.18 M |
| GMAB | Genmab A/S ADR | 5.024 | 34.31 B | -0.104 | -2.03 | 52 K | 261.25 K |
| CTSH | Cognizant Tech Sol | 46.8863 | 28.43 B | -0.3219 | -0.68 | 5.48 M | 257.11 M |
| TCOM | Trip.com Group Ltd ADR | 22.3464 | 27.73 B | -1.137 | -4.84 | 28.27 M | 631.66 M |
| FWONK | Liberty Media F1 Series K | 24.8211 | 27.5 B | -0.5519 | -2.18 | 994.5 K | 24.68 M |
| FWONA | Liberty Media F1 Series A | 24.2654 | 26.18 B | -0.5076 | -2.05 | 2.35 M | 56.93 M |
| DLTR | Dollar Tree Inc | 68.41 | 25.75 B | -0.86 | -1.24 | 2.72 M | 186.22 M |
| RGLD | Royal Gold Inc | 58.0565 | 23.88 B | -1.2581 | -2.12 | 551.8 K | 32.04 M |
| VNOM | Viper Energy LP | 7.3877 | 20.99 B | -0.3479 | -4.5 | 269.7 K | 1.99 M |
| ALNY | Alnylam Pharmaceuticals | 99.24 | 20.98 B | -0.83 | -0.83 | 494.5 K | 49.07 M |
| SBAC | SBA Communications | 105.2366 | 19.88 B | -0.8624 | -0.81 | 1.63 M | 171.35 M |
| LNT | Alliant Energy Corp | 22.2486 | 19.05 B | -0.1676 | -0.75 | 964.5 K | 21.46 M |
| PAAS | Pan Amer Silver Corp | 8.3096 | 17.47 B | -0.1856 | -2.18 | 2.26 M | 18.77 M |
| PAA | Plains All American Pipeline LP | 20.8371 | 16.65 B | -0.2975 | -1.41 | 1.36 M | 28.3 M |
| HTHT | Huazhu Group Ltd ADR | 4.9638 | 15.84 B | -0.0663 | -1.32 | 550.08 K | 2.73 M |
| ICLR | Icon Plc | 52.94 | 15.55 B | -1.02 | -1.89 | 453.17 K | 23.99 M |
| APA | Apa Corp | 46.8126 | 15.15 B | -1.2227 | -2.55 | 7.45 M | 348.63 M |
| FIVE | Five Below Inc | 37.61 | 13.97 B | -5.24 | -12.23 | 9.84 M | 370.1 M |
| LULU | Lululemon Athletica | 45.51 | 13.03 B | -0.41 | -0.89 | 3.05 M | 138.77 M |
| TRMB | Trimble Navigation | 27.86 | 12.54 B | -0.535 | -1.88 | 2.15 M | 60.02 M |
| COO | Cooper Companies | 40.4117 | 12.16 B | -1.6888 | -4.01 | 7.69 M | 310.88 M |
| AGNC | Agnc Investment Corp | 5.5908 | 11.38 B | -0.1184 | -2.07 | 5.72 M | 31.99 M |
| DPZ | Domino's Pizza Inc Common Stock | 83.3299 | 10.99 B | -0.9133 | -1.08 | 361.2 K | 30.1 M |
| SIRI | Sirius XM Holdings | 28.2365 | 10.99 B | -0.7282 | -2.51 | 4.69 M | 132.45 M |
| BRKR | Bruker Corp | 18.7248 | 10.14 B | -0.0958 | -0.51 | 394 K | 7.38 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.8109 | 9.71 B | -1.4824 | -20.33 | 5.3 M | 30.82 M |
| HQY | Healthequity | 22.29 | 8.45 B | -0.16 | -0.71 | 72.24 K | 1.61 M |
| CHRD | Chord Energy Corp | 8.5913 | 7.38 B | -0.4645 | -5.13 | 8.97 M | 77.11 M |
| IESC | Ies Holdings | 7.84 | 7.38 B | -0.16 | -2 | 1.03 K | 8.04 K |
| CROX | Crocs Inc | 12.89 | 7.33 B | -0.07 | -0.54 | 1.01 M | 13.07 M |
| PPC | Pilgrim's Pride | 23.7498 | 7.04 B | -0.3202 | -1.33 | 2.58 M | 61.19 M |
| SAIC | Science Applications International | 41.5691 | 6.32 B | -0.3963 | -0.94 | 298.9 K | 12.43 M |
| CZR | Caesars Entertainment Inc | 4.24 | 5.97 B | -0.025 | -0.59 | 8.7 K | 36.89 K |
| SSRM | Ssr Mining Inc | 5.1715 | 5.92 B | -0.0571 | -1.09 | 2.67 M | 13.79 M |
| GRFS | Grifols S.A. ADR | 14.6881 | 5.91 B | -0.0854 | -0.58 | 777.32 K | 11.42 M |
| SBRA | Sabra REIT | 11.2035 | 5.62 B | -0.1532 | -1.35 | 612.35 K | 6.86 M |
| VEON | Veon Ltd ADR | 82.6401 | 5.28 B | -1.7848 | -2.11 | 107.15 K | 8.85 M |
| MEOH | Methanex Cp | 39.295 | 5.14 B | -0.3657 | -0.92 | 889.7 K | 34.96 M |
| TVTX | Travere Therapeutics Inc | 9.73 | 4.96 B | -0.15 | -1.52 | 390.58 K | 3.8 M |
| LSTR | Landstar System | 63.4002 | 4.94 B | -0.7086 | -1.11 | 378.25 K | 23.98 M |
| SFM | Sprouts Farmers Mark | 30.41 | 4.57 B | -0.78 | -2.5 | 1.37 M | 41.57 M |
| GLNG | Golar Lng Ltd | 34.8855 | 4.45 B | -0.8918 | -2.49 | 2.52 M | 87.99 M |
| SLGN | Silgan Holdings | 22.8244 | 4.45 B | -0.3204 | -1.38 | 339.8 K | 7.76 M |
| CDNA | Caredx Inc | 7.07 | 4.44 B | -0.05 | -0.7 | 1.02 K | 7.25 K |
| DORM | Dorman Products Inc | 49.56 | 4.02 B | -0.51 | -1.02 | 175.2 K | 8.68 M |
| IOVA | Iovance Biotherapeutics Inc | 6.25 | 3.78 B | -0.05 | -0.79 | 24 K | 150 K |
| PTEN | Patterson-Uti Energy | 12.6088 | 3.74 B | -0.7519 | -5.63 | 6.99 M | 88.09 M |
| IEP | Icahn Enterprises | 19.5718 | 3.67 B | -0.3445 | -1.73 | 138.9 K | 2.72 M |
| CENX | Century Aluminum C | 26.31 | 3.63 B | -0.40 | -1.5 | 881.67 K | 23.2 M |
| VRDN | Viridian Therapeutics Inc | 652.5005 | 3.43 B | -4.4997 | -0.68 | 13 | 8.48 K |
| LBTYA | Liberty Global Ord A | 20.9233 | 3.32 B | -0.223 | -1.05 | 3.15 M | 66 M |
| GBDC | Golub Capital Bdc | 6.4517 | 3.3 B | -0.0327 | -0.5 | 142.22 K | 917.59 K |
| FRPT | Freshpet Inc CS | 16.88 | 3.26 B | -0.12 | -0.71 | 1.12 M | 18.86 M |
| BELFB | BEL Fuse Inc Cl B | 23.4142 | 3.24 B | -0.1214 | -0.52 | 45.8 K | 1.07 M |
| LBTYK | Liberty Global Ord C | 21.2737 | 3.23 B | -0.2523 | -1.17 | 4.11 M | 87.38 M |
| ARLP | Alliance Resource Pt | 14.9976 | 3.19 B | -0.2062 | -1.36 | 163.71 K | 2.46 M |
| SBLK | Star Bulk Carriers | 19.6463 | 3.14 B | -0.1115 | -0.56 | 57.35 K | 1.13 M |
| SHOO | Steven Maddens Ltd | 18.4038 | 3.13 B | -0.223 | -1.2 | 907.65 K | 16.7 M |
| XNCR | Xencor Inc | 10.76 | 2.9 B | -0.21 | -1.91 | 31.55 K | 339.42 K |
| ADMA | Adma Biologics | 10.4001 | 2.84 B | -0.3999 | -3.7 | 9.39 K | 97.65 K |
| AMBA | Ambarella Inc | 54.69 | 2.72 B | -0.94 | -1.69 | 5.06 M | 276.46 M |
| ALGT | Allegiant Travel Com | 123.0237 | 2.66 B | -1.3118 | -1.06 | 155.37 K | 19.11 M |
| PATK | Patrick Inds Inc | 11.3181 | 2.64 B | -0.1014 | -0.89 | 76.28 K | 863.29 K |
| EEFT | Euronet Worldwide | 57.08 | 2.61 B | -1.59 | -2.71 | 329.03 K | 18.78 M |
| ATRO | Astronics Cp | 29.9067 | 2.54 B | -0.2751 | -0.91 | 312.64 K | 9.35 M |
| PLUS | Eplus Inc | 17.7302 | 2.46 B | -0.3145 | -1.74 | 180.45 K | 3.2 M |
| ADUS | Addus Homecare Corp | 22.88 | 2.28 B | -0.39 | -1.68 | 43.5 K | 995.28 K |
| NEO | Neogenomics Inc | 4.1777 | 2.28 B | -0.2779 | -6.24 | 184.88 K | 772.37 K |
| AUPH | Aurinia Pharm Ord | 3.82 | 2.23 B | -0.03 | -0.78 | 30.5 K | 116.51 K |
| PLUG | Plug Power Inc | 3.60 | 2.1 B | -0.10 | -2.7 | 5.91 M | 21.29 M |
| MESO | Mesoblast Ltd ADR | 35.6685 | 1.88 B | -0.704 | -1.94 | 177 | 6.31 K |
| ANDE | Andersons Inc | 42.6586 | 1.86 B | -0.2294 | -0.53 | 266.8 K | 11.38 M |
| DHC | Diversified Healthcare Trust | 12.513 | 1.78 B | -0.0953 | -0.76 | 1.2 M | 15.06 M |
| WERN | Werner Enterprise | 24.013 | 1.67 B | -0.1325 | -0.55 | 674.38 K | 16.19 M |
| FMBH | First Mid Ill Bncshr | 15.2176 | 1.37 B | -0.1114 | -0.73 | 2.38 K | 36.16 K |
| DMLP | Dorchester Minls | 8.0687 | 1.35 B | -0.0715 | -0.88 | 49.27 K | 397.58 K |
| RDWR | Radware Ltd | 21.87 | 1.35 B | -0.16 | -0.73 | 411.41 K | 9 M |
| TNDM | Tandem Diabetes Care | 134.80 | 1.26 B | -1.80 | -1.32 | 8.57 K | 1.15 M |
| AMSC | Amer Superconductor | 8.70 | 1.23 B | -0.70 | -7.45 | 52.32 K | 455.18 K |
| CCEC | Capital Clean Energy Carriers Corp | 23.2125 | 1.22 B | -0.5765 | -2.42 | 98.49 K | 2.29 M |
| GOLD | Gold.com, Inc. | 3.5074 | 1.12 B | -0.0534 | -1.5 | 22.8 K | 79.97 K |
| CYRX | Cryoport Inc | 5.52 | 1.04 B | -0.12 | -2.13 | 4.37 K | 24.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 58.8595 | 1.26 T | -0.4342 | -0.73 | 5.79 M | 340.65 M |
| WMT | Walmart Stores | 22.6469 | 1 T | -0.1723 | -0.76 | 19.71 M | 446.38 M |
| XOM | Exxon Mobil Corporation | 63.3108 | 671.97 B | -0.3711 | -0.58 | 11.83 M | 749.09 M |
| CVX | Chevron Corp | 68.4733 | 411.23 B | -0.8708 | -1.26 | 7.66 M | 524.74 M |
| RY | Royal Bank of Canada | 45.2137 | 282.66 B | -0.3212 | -0.71 | 1.2 M | 54.1 M |
| CAT | Caterpillar Inc | 74.1975 | 274.04 B | -0.6686 | -0.89 | 3.6 M | 267.48 M |
| BABA | Alibaba Group Holding ADR | 104.7349 | 262.16 B | -1.2327 | -1.16 | 12.15 M | 1.27 B |
| ANET | Arista Networks Inc | 4.265 | 235.21 B | -0.3306 | -7.19 | 29.65 M | 126.45 M |
| BHP | BHP Billiton Ltd ADR | 21.4352 | 210.59 B | -0.3658 | -1.68 | 2.86 M | 61.2 M |
| TTE | Totalenergies Se ADR | 22.823 | 193.21 B | -0.1645 | -0.72 | 1.84 M | 41.96 M |
| NEE | Nextera Energy | 20.8192 | 182.17 B | -0.1132 | -0.54 | 7.07 M | 147.22 M |
| WELL | Welltower Inc | 48.0417 | 181.46 B | -0.8116 | -1.66 | 2.03 M | 97.72 M |
| UNP | Union Pacific Corp | 92.1844 | 176.45 B | -0.8938 | -0.96 | 3.21 M | 296 M |
| COP | ConocoPhillips | 47.4583 | 161.54 B | -1.0212 | -2.11 | 9.82 M | 466.14 M |
| TJX | TJX Companies | 28.0915 | 151.94 B | -0.1414 | -0.5 | 4.67 M | 131.2 M |
| RIO | Rio Tinto Plc ADR | 19.5531 | 140.51 B | -0.285 | -1.44 | 2.55 M | 49.87 M |
| NEM | Newmont Mining Corp | 14.8263 | 130.07 B | -0.1869 | -1.24 | 6.89 M | 102.15 M |
| BP | BP Plc ADR | 20.7152 | 114.85 B | -0.2124 | -1.01 | 6.91 M | 143.07 M |
| BNS | Bank of Nova Scotia | 32.2499 | 113.77 B | -0.7952 | -2.41 | 1.21 M | 39.06 M |
| SO | Southern Company | 29.5608 | 108.94 B | -0.23 | -0.77 | 4.76 M | 140.59 M |
| MPC | Marathon Petroleum Corp | 32.7363 | 106.16 B | -1.6057 | -4.68 | 9.28 M | 303.73 M |
| CM | Canadian Imperial Bank of Commerce | 22.6173 | 106.07 B | -0.3206 | -1.4 | 778 K | 17.6 M |
| ENB | Enbridge Inc | 26.4935 | 105.65 B | -0.8546 | -3.12 | 2.66 M | 70.36 M |
| AEM | Agnico-Eagle Mines Ltd | 19.4995 | 101.51 B | -0.4524 | -2.27 | 2.34 M | 45.56 M |
| DUK | Duke Energy Corp | 50.8221 | 99.88 B | -1.0199 | -1.97 | 3.58 M | 181.8 M |
| VLO | Valero Energy Corp | 32.2644 | 99.49 B | -1.1731 | -3.51 | 8.29 M | 267.39 M |
| CNQ | Canadian Natural Resources | 9.2941 | 99.03 B | -0.0716 | -0.76 | 10.27 M | 95.44 M |
| PSX | Phillips 66 | 48.4118 | 98.7 B | -1.2928 | -2.6 | 4.25 M | 205.87 M |
| EQNR | Equinor ASA ADR | 9.8869 | 97.33 B | -0.2349 | -2.32 | 6.93 M | 68.48 M |
| ICE | Intercontinental Exchange | 38.862 | 97.26 B | -0.3942 | -1 | 3.95 M | 153.56 M |
| FCX | Freeport-Mcmoran Inc | 22.8454 | 89.51 B | -0.3689 | -1.59 | 9.94 M | 226.99 M |
| SPG | Simon Property Group | 103.9725 | 88.46 B | -0.7015 | -0.67 | 1.34 M | 139.61 M |
| AMT | American Tower Corp | 76.0976 | 87.65 B | -0.8098 | -1.05 | 2.12 M | 161.67 M |
| NGG | National Grid Transco Plc ADR | 39.5404 | 84.71 B | -0.229 | -0.58 | 248.24 K | 9.82 M |
| WMB | Williams Companies | 26.3385 | 83.08 B | -0.5737 | -2.13 | 6.03 M | 158.77 M |
| CP | Canadian Pacific Railway | 34.644 | 81.76 B | -0.4647 | -1.32 | 4.45 M | 154.22 M |
| EPD | Enterprise Products Partners LP | 17.1437 | 79.15 B | -0.4002 | -2.28 | 2.95 M | 50.64 M |
| EOG | Eog Resources | 66.6002 | 77.86 B | -1.6513 | -2.42 | 7.57 M | 504.33 M |
| SU | Suncor Energy Inc | 20.402 | 77.64 B | -0.1695 | -0.82 | 3.69 M | 75.35 M |
| APO | Apollo Global Management Llc C | 13.9479 | 72.18 B | -0.2246 | -1.58 | 2.81 M | 39.13 M |
| KMI | Kinder Morgan | 23.3109 | 68.1 B | -0.1928 | -0.82 | 37.49 M | 873.94 M |
| ET | Energy Transfer LP | 11.515 | 65.73 B | -0.2983 | -2.53 | 9.7 M | 111.69 M |
| TRP | Tc Energy Corp | 25.5183 | 65.45 B | -0.4114 | -1.59 | 979.6 K | 25 M |
| PSA | Public Storage | 118.1899 | 63.18 B | -0.6019 | -0.51 | 483.33 K | 57.12 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.2629 | 60.05 B | -0.6886 | -1.19 | 360 | 20.61 K |
| D | Dominion Resources | 44.6901 | 60.02 B | -0.3654 | -0.81 | 1.57 M | 70.23 M |
| BDX | Becton Dickinson and Company | 89.3061 | 58.63 B | -0.9819 | -1.09 | 1.11 M | 99.3 M |
| MPLX | Mplx LP | 24.9365 | 57.54 B | -1.1088 | -4.26 | 278.3 K | 6.94 M |
| O | Realty Income Corp | 25.7853 | 56.74 B | -0.3683 | -1.41 | 2.83 M | 73.03 M |
| NUE | Nucor Corp | 41.4285 | 56.55 B | -0.5174 | -1.23 | 1.94 M | 80.55 M |
| OXY | Occidental Petroleum Corp | 57.7902 | 55.74 B | -0.7518 | -1.28 | 7.16 M | 414.04 M |
| OKE | Oneok Inc | 25.8316 | 54.21 B | -0.2903 | -1.11 | 1.89 M | 48.76 M |
| ETR | Entergy Corp | 26.5249 | 53.42 B | -0.2694 | -1.01 | 3.27 M | 86.74 M |
| SRE | Sempra | 38.587 | 51.51 B | -0.3327 | -0.85 | 1.88 M | 72.41 M |
| VMRK | Vivmark Residential | 39.5754 | 51.18 B | -0.563 | -1.4 | 2.1 M | 82.95 M |
| FNV | Franco Nev Corp | 44.8714 | 50.81 B | -1.3856 | -3 | 984.4 K | 44.17 M |
| AU | Anglogold Ashanti Ltd ADR | 7.1903 | 50.26 B | -0.2447 | -3.29 | 2.87 M | 20.67 M |
| INFY | Infosys Ltd ADR | 6.1199 | 50.18 B | -0.0972 | -1.56 | 10.83 M | 66.29 M |
| F | Ford Motor Company | 8.6217 | 50 B | -0.0604 | -0.7 | 29.7 M | 256.07 M |
| CVE | Cenovus Energy Inc | 16.5133 | 49.86 B | -0.5492 | -3.22 | 2.42 M | 40.01 M |
| VEEV | Veeva Systems Inc | 30.97 | 49.61 B | -0.55 | -1.74 | 1.81 M | 56.18 M |
| VTR | Ventas Inc | 49.2532 | 47.32 B | -1.0397 | -2.07 | 2.29 M | 113.01 M |
| WAT | Waters Corp | 115.45 | 46.81 B | -1.04 | -0.89 | 620.37 K | 71.62 M |
| CMG | Chipotle Mexican Grill | 13.2114 | 45.21 B | -0.068 | -0.51 | 8.48 M | 112.1 M |
| ED | Consolidated Edison Company of New York | 42.036 | 43.78 B | -0.5382 | -1.26 | 2.25 M | 94.59 M |
| ROK | Rockwell Automation Inc | 91.6702 | 43.33 B | -1.6121 | -1.73 | 1.54 M | 141.5 M |
| WDS | Woodside Energy Group Ltd | 19.0413 | 41.86 B | -0.5516 | -2.82 | 47.52 K | 904.92 K |
| MLM | Martin Marietta Materials | 108.053 | 37.76 B | -1.4837 | -1.35 | 503.69 K | 54.42 M |
| CCI | Crown Castle International Corp | 49.1095 | 37.37 B | -0.4212 | -0.85 | 3.14 M | 154.11 M |
| VMC | Vulcan Materials Company | 60.1992 | 37.15 B | -0.6772 | -1.11 | 693.85 K | 41.77 M |
| GFI | Gold Fields Ltd ADR | 3.1749 | 36.56 B | -0.1139 | -3.46 | 4.65 M | 14.75 M |
| MTD | Mettler-Toledo International | 295.70 | 35.05 B | -2.41 | -0.81 | 169.42 K | 50.1 M |
| EXR | Extra Space Storage Inc | 38.9098 | 34.94 B | -0.4451 | -1.13 | 590.9 K | 22.99 M |
| P | Everpure, Inc. | 18.26 | 34.27 B | -0.21 | -1.14 | 4.42 M | 80.76 M |
| CNC | Centene Corp | 25.00 | 33.93 B | -0.2175 | -0.86 | 2.47 M | 61.79 M |
| CCJ | Cameco Corp | 15.1023 | 32.83 B | -0.1422 | -0.93 | 1.83 M | 27.66 M |
| EC | Ecopetrol S.A. ADR | 6.8618 | 32.09 B | -0.2511 | -3.53 | 875.4 K | 6.01 M |
| TECK | Teck Resources Ltd | 12.1768 | 31.75 B | -0.1253 | -1.02 | 2.62 M | 31.92 M |
| AEE | Ameren Corp | 30.4569 | 31.57 B | -0.204 | -0.67 | 1.46 M | 44.43 M |
| BIP | Brookfield Infrastructure Partners LP | 10.0604 | 31.41 B | -0.0921 | -0.91 | 338.18 K | 3.4 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.1495 | 30.04 B | -0.2096 | -0.77 | 35.5 K | 963.81 K |
| TS | Tenaris S.A. ADR | 21.755 | 30.03 B | -0.3229 | -1.46 | 1.58 M | 34.36 M |
| AWK | American Water Works | 41.6761 | 29.71 B | -0.2478 | -0.59 | 722.76 K | 30.12 M |
| ATO | Atmos Energy Corp | 41.4588 | 29.29 B | -0.2441 | -0.59 | 430.2 K | 17.84 M |
| DTE | Dte Energy Company | 47.5576 | 28.79 B | -0.377 | -0.79 | 835.07 K | 39.71 M |
| PBA | Pembina Pipeline Cor | 18.6376 | 28.34 B | -0.261 | -1.38 | 263.2 K | 4.91 M |
| BBDO | Banco Bradesco S.A. ADR | 5.7939 | 27.27 B | -0.2279 | -3.78 | 1.01 K | 5.84 K |
| CNP | Centerpoint Energy Inc | 15.9957 | 27.05 B | -0.2513 | -1.55 | 3.94 M | 63.1 M |
| PPL | PPL Corp | 19.7376 | 26.87 B | -0.2129 | -1.07 | 4.39 M | 86.56 M |
| TPR | Tapestry Inc | 24.8568 | 26.74 B | -0.1441 | -0.58 | 2.77 M | 68.94 M |
| HAL | Halliburton Company | 32.5229 | 26.37 B | -0.2981 | -0.91 | 30.05 M | 977.3 M |
| PHM | Pultegroup | 18.6408 | 25.88 B | -0.1557 | -0.83 | 4.19 M | 78.1 M |
| ATI | Allegheny Technologies Inc | 32.5524 | 25.11 B | -0.3141 | -0.96 | 882.6 K | 28.73 M |
| FTI | Technipfmc Plc | 31.4398 | 24.88 B | -0.5283 | -1.65 | 2.27 M | 71.25 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 61.464 | 24.8 B | -0.3347 | -0.54 | 50 K | 3.07 M |
| EIX | Edison International | 40.3725 | 23.14 B | -0.4949 | -1.21 | 1.53 M | 61.75 M |
| LUV | Southwest Airlines Company | 36.1026 | 22.66 B | -0.2371 | -0.65 | 8.81 M | 317.99 M |
| BBY | Best Buy Company | 23.3592 | 22.29 B | -0.295 | -1.25 | 5.09 M | 118.88 M |
| NI | NiSource Inc | 11.4509 | 21.61 B | -0.1479 | -1.28 | 3.88 M | 44.42 M |
| LEN-B | Lennar Corporation | 29.9348 | 21.34 B | -0.306 | -1.01 | 2.49 K | 74.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 3.4709 | -3.471 | -50 | 5.61 K | 19.46 K | |
| MSCL | Satellos Bioscience Inc | 9.60 | -2.40 | -20 | 5.49 K | 52.74 K | |
| PNP | Pinetree Capital Ltd | 20.00 | -4.00 | -16.67 | 25.99 K | 519.88 K | |
| OGI | Organigram Holdings Inc | 3.40 | -0.40 | -10.53 | 52.35 K | 177.99 K | |
| EDV | Endeavour Mining Corp | 3.7745 | -0.4103 | -9.8 | 148.86 K | 561.87 K | |
| TGO | Terago Inc | 5.63 | -0.57 | -9.19 | 1 K | 5.63 K | |
| KEI | Kolibri Global Energy Inc | 3.40 | -0.30 | -8.11 | 38.86 K | 132.12 K | |
| OGC | Oceanagold Corp | 5.4042 | -0.3841 | -6.64 | 278.67 K | 1.51 M | |
| DRM | Dream Unlimited Corp | 16.6355 | -0.7368 | -4.24 | 47.25 K | 786.03 K | |
| MDI | Major Drilling Grp | 5.6301 | -0.2383 | -4.06 | 228.57 K | 1.29 M | |
| WEED | Canopy Growth Corp | 21.60 | -0.90 | -4 | 11.61 K | 250.78 K | |
| BTE | Baytex Energy Corp | 16.8154 | -0.6936 | -3.96 | 2.83 M | 47.51 M | |
| CKI | Clarke Inc | 6.0576 | -0.2479 | -3.93 | 18 K | 109.04 K | |
| TAL | Petrotal Corp | 17.9217 | -0.7169 | -3.85 | 2.14 K | 38.42 K | |
| DC-A | Dundee Corporation | 6.6227 | -0.2448 | -3.56 | 84.74 K | 561.23 K | |
| WFC | Wall Financial | 5.4325 | -0.1976 | -3.51 | 400 | 2.17 K | |
| NG | Novagold Res Inc | 3.04 | -0.11 | -3.49 | 302.29 K | 918.97 K | |
| ACX | Act Energy Technologies Ltd | 9.6245 | -0.3186 | -3.2 | 64.39 K | 619.69 K | |
| ORIO | ORIO | 13.9592 | -0.4408 | -3.06 | 660 | 9.21 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.06 | -0.125 | -2.99 | 171.05 K | 694.47 K | |
| MRC | Morguard Corp | 139.9244 | -4.2298 | -2.93 | 1.03 K | 144.4 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.2074 | -0.0966 | -2.92 | 384.99 K | 1.23 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.3054 | -0.2779 | -2.9 | 337.9 K | 3.14 M | |
| CRRX | Carerx Corp | 6.691 | -0.1968 | -2.86 | 2.69 K | 17.97 K | |
| FNV | Franco-Nevada Corp | 51.1208 | -1.4598 | -2.78 | 539.6 K | 27.58 M | |
| ABX | Barrick Mining Corp | 10.5992 | -0.2969 | -2.72 | 2.81 M | 29.8 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.0305 | -0.2751 | -2.67 | 8.11 K | 81.31 K | |
| CVE | Cenovus Energy Inc | 18.8471 | -0.51 | -2.63 | 2.56 M | 48.31 M | |
| ENB | Enbridge Inc | 29.9008 | -0.8082 | -2.63 | 2.97 M | 88.88 M | |
| AGI | Alamos Gold Inc Cls A | 7.1963 | -0.1936 | -2.62 | 448.67 K | 3.23 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.1247 | -0.3381 | -2.51 | 9.25 K | 121.4 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.216 | -0.3322 | -2.45 | 4.93 K | 65.19 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 12.9993 | -0.3225 | -2.42 | 15.44 K | 200.71 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.2666 | -0.2537 | -2.41 | 13.15 K | 135.01 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.9478 | -0.314 | -2.37 | 1.14 M | 14.8 M | |
| CPX | Capital Power Corp | 13.0949 | -0.3106 | -2.32 | 326.92 K | 4.28 M | |
| RFA | RFA Financial Inc. | 33.1832 | -0.7763 | -2.29 | 192.35 K | 6.38 M | |
| CXI | Currency Exchange International Corp | 24.00 | -0.56 | -2.28 | 34 K | 816 K | |
| FFH | Fairfax Financial Holdings Ltd | 482.0063 | -10.8822 | -2.21 | 41.9 K | 20.2 M | |
| AETR | Aetherion Technologies Inc. | 44.60 | -1.00 | -2.19 | 73.78 K | 3.29 M | |
| WPRT | Westport Fuel Systems Inc | 44.60 | -1.00 | -2.19 | 73.78 K | 3.29 M | |
| TVK | Terravest Capital Inc | 4.1357 | -0.0922 | -2.18 | 2.19 K | 9.08 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.962 | -0.2117 | -2.08 | 14.7 K | 146.44 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.8268 | -0.1238 | -2.08 | 90.16 K | 525.37 K | |
| BNS | Bank of Nova Scotia | 36.8334 | -0.7678 | -2.04 | 3.17 M | 116.66 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 10.9174 | -0.2196 | -1.97 | 38.38 K | 418.97 K | |
| JOY | Journey Energy Inc | 5.5686 | -0.1114 | -1.96 | 152.6 K | 849.77 K | |
| PSI | Pason Systems Inc | 14.6069 | -0.2886 | -1.94 | 384.57 K | 5.62 M | |
| BRAG | Bragg Gaming Group Inc | 5.20 | -0.10 | -1.89 | 97.25 K | 505.7 K | |
| KEY | Keyera Corp | 18.5069 | -0.3539 | -1.88 | 392.26 K | 7.26 M | |
| ENB-PFU | Enbridge Inc Pref L | 11.8368 | -0.2201 | -1.83 | 15.45 K | 182.88 K | |
| AEM | Agnico Eagle Mines Ltd | 22.2129 | -0.41 | -1.81 | 876.23 K | 19.46 M | |
| ENB-PY | Enbridge Inc Pref 3 | 11.3468 | -0.2059 | -1.78 | 10.44 K | 118.46 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.2149 | -0.1489 | -1.78 | 20.1 K | 165.12 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.6177 | -0.2642 | -1.78 | 3.99 K | 58.32 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.5934 | -0.1528 | -1.75 | 27.34 K | 234.95 K | |
| PAAS | Pan American Silver Corp | 9.4737 | -0.1681 | -1.74 | 348.5 K | 3.3 M | |
| NOA | North American Construction Group Ltd | 3.732 | -0.0661 | -1.74 | 23.8 K | 88.82 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.39 | -0.11 | -1.69 | 5.75 K | 36.74 K | |
| AG | First Majestic Silver Corp | 4.5981 | -0.079 | -1.69 | 363.6 K | 1.67 M | |
| ELD | Eldorado Gold | 37.5668 | -0.6434 | -1.68 | 1.76 M | 66.07 M | |
| TCS | Tecsys Inc J | 6.8431 | -0.1147 | -1.65 | 200 | 1.37 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.7559 | -0.1796 | -1.64 | 99.2 K | 1.07 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.4427 | -0.2191 | -1.6 | 3.06 K | 41.13 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.6789 | -0.1403 | -1.59 | 3.1 K | 26.93 K | |
| HPS-A | Hammond Power Solutions Inc | 4.1893 | -0.065 | -1.53 | 18.69 K | 78.31 K | |
| CU | Canadian Utilities Ltd Cl A NV | 23.4375 | -0.3494 | -1.47 | 266.08 K | 6.24 M | |
| NPI-PA | Northland Power Inc Pref A | 10.6556 | -0.1566 | -1.45 | 11.5 K | 122.54 K | |
| NA | National Bank of Canada | 30.9491 | -0.4359 | -1.39 | 2.03 M | 62.75 M | |
| BCE-PK | BCE Inc Pref AK | 11.6324 | -0.1638 | -1.39 | 25.53 K | 297 K | |
| IMO | Imperial Oil | 40.3616 | -0.5487 | -1.34 | 658.59 K | 26.58 M | |
| D-UN | Dream Office Real Estate Investment Trust | 33.5328 | -0.4445 | -1.31 | 562.91 K | 18.88 M | |
| DR | Medical Facilities Corp | 10.2849 | -0.136 | -1.31 | 15.9 K | 163.55 K | |
| CSCI | Cosciens Biopharma Inc | 7600.00 | -100.00 | -1.3 | 6 | 45.6 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.5087 | -0.176 | -1.29 | 411.43 K | 5.56 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.1603 | -0.1538 | -1.25 | 14.06 K | 170.97 K | |
| EXE | Extendicare Inc | 3.2387 | -0.0408 | -1.24 | 208.5 K | 675.27 K | |
| TECK-A | Teck Resources Limited | 16.4634 | -0.2046 | -1.23 | 6.86 K | 112.94 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.8927 | -0.0599 | -1.21 | 25.89 K | 126.69 K | |
| NPI | Northland Power Inc | 8.2064 | -0.0982 | -1.18 | 330.18 K | 2.71 M | |
| BN-PFC | Brookfield Corporation | 11.2072 | -0.1339 | -1.18 | 4.21 K | 47.2 K | |
| SGY | Surge Energy Inc | 19.7366 | -0.2338 | -1.17 | 375.34 K | 7.41 M | |
| CM | Canadian Imperial Bank of Commerce | 28.7752 | -0.3346 | -1.15 | 3.61 M | 103.91 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.71 | -0.10 | -1.14 | 1 K | 8.71 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.9728 | -0.1488 | -1.13 | 110.41 K | 1.43 M | |
| BN-PM | Brookfield Corporation | 11.2099 | -0.1242 | -1.1 | 3.02 K | 33.8 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 11.4617 | -0.1255 | -1.08 | 5.85 K | 67.05 K | |
| ELVA | Electrovaya Inc | 4.60 | -0.05 | -1.08 | 4.04 K | 18.58 K | |
| EIF | Exchange Income Corp | 11.7146 | -0.127 | -1.07 | 46 K | 538.87 K | |
| OVV | Ovintiv Inc | 65.2126 | -0.697 | -1.06 | 579.02 K | 37.76 M | |
| BCE-PB | BCE Inc Pref AB | 11.0896 | -0.1179 | -1.05 | 2.1 K | 23.29 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.0266 | -0.1169 | -1.05 | 10.87 K | 119.8 K | |
| BCE-PD | Bce Inc Pref D | 11.2002 | -0.1179 | -1.04 | 506 | 5.67 K | |
| OLY | Olympia Financial Group Inc | 14.9864 | -0.1573 | -1.04 | 1 K | 14.99 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.446 | -0.0555 | -1.01 | 34.3 K | 186.78 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.998 | -0.121 | -1 | 500 | 6 K | |
| BNE | Bonterra Energy Corp | 28.5321 | -0.2854 | -0.99 | 116.5 K | 3.32 M | |
| TRP | TC Energy Corp | 28.1383 | -0.2814 | -0.99 | 2.43 M | 68.45 M | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.9661 | -0.1181 | -0.98 | 7.6 K | 90.94 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 13.1418 | -0.1287 | -0.97 | 200 | 2.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AKRBF | AKRBF | 3.0479 | 21.18 B | -0.5782 | -15.95 | 800 | 2.44 K |
| LNWO | Light & Wonder, Inc. | 14.65 | 6.04 B | -0.11 | -0.75 | 1.09 M | 15.96 M |
| NTPIF | Nam Tai Property Inc. | 4.62 | 262.33 M | -0.03 | -0.65 | 141.44 K | 653.45 K |
| ACRG | American Clean Resources Group Inc. | 80.00 | 98.71 M | -2.50 | -3.03 | 392 | 31.36 K |
| WEXPF | Western Exploration Inc | 72.66 | 24.77 M | -10.7173 | -12.85 | 45 | 3.27 K |
| LIFD | LFTD Partners Inc | 5.50 | 1.63 M | -0.55 | -9.09 | 1.3 K | 7.15 K |
| SEII | Sharing Economy International Inc | 734.00 | 1.29 M | -48.00 | -6.14 | 90 | 66.06 K |
| CGAC | Code Green Apparel Corp | 21.20 | 1.09 M | -8.80 | -29.33 | 5 | 106 |
| TGHI | Touchpoint Group Holdings Inc | 345.00 | 344.25 K | -22.50 | -6.12 | 1 | 345 |
| ERFB | ERF Wireless Inc | 85.00 | 84.13 K | -5.00 | -5.56 | 1.41 M | 120.01 M |
| USRM | U.S. Stem Cell Inc | 15.70 | 64.15 K | -0.50 | -3.09 | 150 | 2.35 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.87 | 63.04 K | -0.105 | -0.81 | 12.81 K | 164.83 K |
| RGGI | Resgreen Group International Inc | 6.00 | 48.75 K | -2.00 | -25 | 62 | 372 |
| AXPWQ | Axion Power International Inc | 17360.00 | 9.6 K | -698.5996 | -3.87 | 1 | 17.36 K |
| CBKCQ | Christopher & Banks Corporation | 4.60 | 3.86 K | -0.35 | -7.07 | 1.29 M | 5.92 M |
| EVKG | Ever-Glory International Group Inc. | 6.08 | 2.92 K | -0.15 | -2.41 | 73.9 K | 449.31 K |
| GPHBF | G6 Materials Corp | 9.82 | 1.99 K | -1.18 | -10.73 | 945 | 9.28 K |
| SIMPQ | Simply Inc | 305.00 | 1.55 K | -10.00 | -3.17 | 217 | 66.19 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.8265 | 785 | -0.2386 | -3.38 | 75.26 K | 513.79 K |
| SPDC | Speed Commerce Inc | 46.40 | 603 | -0.80 | -1.69 | 11.41 K | 529.33 K |
| PRXIQ | Premier Exhibitions Inc | 5.951 | 491 | -0.15 | -2.46 | 10.58 K | 62.94 K |
| SYNE | Synthesis Energy Systems Inc | 55.1872 | 157 | -2.4128 | -4.19 | 1.11 K | 61.15 K |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | -2.00 | -5.26 | 187 | 6.73 K |
| MMMM | Quad M Solutions Inc | 4.00 | -4.00 | -50 | 10 K | 40 K | |
| IFLM | Independent Film Development Corporation | 6.00 | -4.00 | -40 | 22.8 K | 136.8 K | |
| PTRC | Petro River Oil Corp | 4.88 | -1.12 | -18.67 | 2.99 K | 14.6 K | |
| PZOO | Pazoo Inc | 567.50 | -32.50 | -5.42 | 18 | 10.21 K | |
| SIRC | Solar Integrated Roofing Corporation | 944.9991 | -45.00 | -4.55 | 13 | 12.28 K | |
| PQEFF | Petroteq Energy Inc | 25.74 | -0.66 | -2.5 | 38.53 K | 991.68 K | |
| SOGFF | Strategic Oil & Gas Ltd | 3.80 | -0.082 | -2.11 | 4.88 K | 18.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 21.75 | 62.27 M | -0.75 | -3.33 | 741 | 16.12 K |
| LOD | Lode Gold Resources Inc. | 5.40 | -1.80 | -25 | 1.79 K | 9.66 K | |
| FCI | First Canadian Graphite Inc. | 8.00 | -2.00 | -20 | 135 | 1.08 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 14 | 98 | |
| LMG | Lincoln Gold Mining Inc | 8.00 | -1.00 | -11.11 | 668 | 5.34 K | |
| AXL | Arrow Exploration Corp | 12.906 | -1.5384 | -10.65 | 1.89 K | 24.39 K | |
| KEEK | Personas Social Incorporated | 135.00 | -15.00 | -10 | 398 | 53.73 K | |
| BKM | Pacific Booker Minerals Inc | 3.75 | -0.40 | -9.64 | 3.15 K | 11.82 K | |
| STRM | Storm Exploration Inc. | 5.92 | -0.48 | -7.5 | 1.04 K | 6.16 K | |
| GBU | Gabriel Resources Ltd | 5.70 | -0.40 | -6.56 | 196.28 K | 1.12 M | |
| NEXM | NexMetals Mining Corp. | 43.00 | -3.00 | -6.52 | 50 | 2.15 K | |
| KIP | Kiplin Metals Inc | 156.60 | -10.80 | -6.45 | 1.02 M | 159.8 M | |
| GORO | Goldgroup Mining Inc. | 6.40 | -0.40 | -5.88 | 1.06 K | 6.8 K | |
| KTN | Kootenay Silver Inc | 3.30 | -0.20 | -5.71 | 9.3 K | 30.69 K | |
| MVI-H | Monitor Ventures Inc | 6.25 | -0.375 | -5.66 | 2.04 K | 12.72 K | |
| NXS | Nexus Gold Corp | 237.50 | -12.50 | -5 | 90 | 21.38 K | |
| CTA | Centaurus Energy Inc | 115.00 | -5.00 | -4.17 | 3.24 K | 372.94 K | |
| SLG | PetroTal Corp | 3.321 | -0.1329 | -3.85 | 214.45 K | 712.19 K | |
| CTEK | CLEANTEK Industries Inc | 55.8824 | -1.7647 | -3.06 | 534 | 29.84 K | |
| HEM | Hemostemix Inc | 14.00 | -0.40 | -2.78 | 2.12 K | 29.75 K | |
| SRC | Stakeholder Gold Corp | 14.00 | -0.40 | -2.78 | 988 | 13.83 K | |
| VRY | Petro-Victory Energy Corp | 7.80 | -0.20 | -2.5 | 7.86 K | 61.29 K | |
| EGT | Eguana Technologies Inc | 3.90 | -0.10 | -2.5 | 340 | 1.33 K | |
| WEX | Western Exploration Inc | 115.00 | -2.50 | -2.13 | 30 | 3.45 K | |
| CNS | Contagious Gaming Inc | 5.40 | -0.10 | -1.82 | 500 | 2.7 K | |
| GRZ | Gold Reserve Inc | 3.2239 | -0.0383 | -1.17 | 4.32 K | 13.93 K | |
| RX | BioSyent Inc | 9.4335 | -0.0749 | -0.79 | 9.8 K | 92.45 K |