Loser Valuations for 26 February 2015 from 00:00:00 until 23:59:59
Loser Valuations for 26 February 2015 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 | 29.8381 | 58.31 B | -0.5858 | -1.93 | 245.9 K | 7.34 M |
| LNG | Cheniere Energy | 75.0391 | 58.19 B | -1.682 | -2.19 | 2.87 M | 214.99 M |
| CBOE | CBOE Global Markets Inc | 52.495 | 36.81 B | -0.8713 | -1.63 | 696.4 K | 36.56 M |
| CQP | Cheniere Energy Partners LP | 14.7467 | 28.41 B | -0.2877 | -1.91 | 243.84 K | 3.6 M |
| GSAT | Globalstar | 38.10 | 11.11 B | -0.60 | -1.55 | 165.4 K | 6.3 M |
| NG | Novagold Resources Inc | 3.65 | 3.02 B | -0.02 | -0.54 | 1.15 M | 4.19 M |
| NOG | Northern Oil and Gas | 66.0536 | 2.44 B | -2.5903 | -3.77 | 219.93 K | 14.53 M |
| UUUU | Energy Fuels Inc | 4.87 | 1.94 B | -0.07 | -1.42 | 8.4 K | 40.92 K |
| CET | Central Securities Corp | 13.0702 | 1.68 B | -0.1539 | -1.16 | 16.3 K | 213.04 K |
| OGCP | Empire State Realty Op LP Se | 14.0718 | 1.42 B | -0.3792 | -2.62 | 300 | 4.22 K |
| FISK | Empire State Realty Op LP Se | 13.9862 | 1.41 B | -0.2461 | -1.73 | 4.39 K | 61.34 K |
| REPX | Riley Exploration Permian Inc | 25.3067 | 895.04 M | -0.4687 | -1.82 | 493 | 12.48 K |
| OBE | Obsidian Energy Ltd | 13.5296 | 606.63 M | -1.4349 | -9.59 | 869.71 K | 11.77 M |
| CIX | Compx International Inc | 6.7668 | 500.32 M | -0.1375 | -1.99 | 2.35 K | 15.88 K |
| GTE | Gran Tierra Energy Inc | 25.60 | 338.94 M | -0.30 | -1.16 | 182.14 K | 4.66 M |
| REI | Ring Energy Inc | 9.42 | 297.02 M | -0.21 | -2.18 | 71.6 K | 674.47 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.468 | 276.68 M | -0.0884 | -1.03 | 21.8 K | 184.6 K |
| FRD | Friedman Industries Inc | 5.7885 | 270.98 M | -0.0623 | -1.06 | 58.9 K | 340.94 K |
| PLX | Protalix Biotherapeutics | 19.70 | 207.07 M | -0.30 | -1.5 | 10.96 K | 215.87 K |
| INTT | Intest Corp | 4.13 | 175.2 M | -0.06 | -1.43 | 2.96 K | 12.21 K |
| SIF | Sifco Industries | 21.42 | 128.63 M | -0.72 | -3.25 | 1.7 K | 36.41 K |
| BDL | Flanigan's Enterprises | 31.8462 | 116.71 M | -1.197 | -3.62 | 6.67 K | 212.45 K |
| GLU | Gabelli Global Utility | 8.9043 | 113.79 M | -0.0506 | -0.57 | 4.1 K | 36.51 K |
| CATX | Perspective Therapeutics Inc | 16.20 | 97.67 M | -0.70 | -4.14 | 101.15 K | 1.64 M |
| CEV | Eaton Vance California Muni Income Trust | 7.7984 | 76.95 M | -0.1198 | -1.51 | 19.59 K | 152.78 K |
| IOR | Income Opportunity Realty Trust | 6.31 | 73.2 M | -0.0945 | -1.48 | 20.86 K | 131.61 K |
| SDEV | Stablecoin Development Corporation | 52633.4727 | 65.07 M | -3036.5469 | -5.45 | 1 | 52.63 K |
| WYY | Widepoint Corp | 16.20 | 62.39 M | -0.80 | -4.71 | 33.67 K | 545.52 K |
| WWR | Westwater Resources | 1074.00 | 52.86 M | -36.00 | -3.24 | 144 | 154.66 K |
| IBIO | Ibio Inc | 4850.00 | 51.03 M | -100.00 | -2.02 | 408 | 1.98 M |
| ATNM | Actinium Pharmaceuticals Inc | 101.6999 | 48.42 M | -0.60 | -0.59 | 9.7 K | 986.08 K |
| FSP | Franklin Street Properties | 6.9462 | 40.53 M | -0.1163 | -1.65 | 194.3 K | 1.35 M |
| XTNT | Xtant Medical Holdings Inc | 38.5392 | 39.06 M | -1.1808 | -2.97 | 2.13 K | 82.09 K |
| CTM | Castellum Inc | 24.00 | 35.57 M | -13.50 | -36 | 30 | 720 |
| CKX | Ckx Lands | 14.2834 | 33.67 M | -0.1266 | -0.88 | 13.88 K | 198.18 K |
| MXC | Mexco Energy Corp | 5.2331 | 21.19 M | -0.0485 | -0.92 | 200 | 1.05 K |
| REED | Reed's, Inc. | 1561.8157 | 14.82 M | -26.5105 | -1.67 | 84 | 131.19 K |
| CVR | Chicago Rivet & Machine Company | 24.3277 | 9.28 M | -0.3392 | -1.38 | 26.9 K | 654.42 K |
| OPTT | Ocean Power Tech Inc | 108.64 | 3.75 M | -1.16 | -1.06 | 90.41 K | 9.82 M |
| AUMN | Golden Minerals Company | 12.375 | 3.4 M | -0.625 | -4.81 | 3.34 K | 41.37 K |
| OGEN | Oragenics Inc | 20700.00 | 1.6 M | -180.00 | -0.86 | 3 | 62.1 K |
| MTNB | Matinas Biopharma Hl | 22.515 | 1.21 M | -2.485 | -9.94 | 100 | 2.25 K |
| ENSV | Enservco Corpporation | 30.00 | 29.09 K | -1.65 | -5.21 | 6.18 K | 185.46 K |
| SCPX | Scorpius Holdings Inc | 94235.2109 | 12.23 K | -829.0469 | -0.87 | 2 | 188.47 K |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 19.3105 | -0.2613 | -1.34 | 1.7 K | 32.83 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.3736 | -0.2906 | -1.28 | 1.41 K | 31.48 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.3388 | -0.2492 | -1.21 | 1.48 K | 30.1 K | |
| IPB | Merrill Lynch & Company | 14.6424 | -0.0809 | -0.55 | 23.31 K | 341.3 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 4.48 | -2.24 | -33.33 | 428 | 1.92 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9082.1699 | 5.68 T | -49.6299 | -0.54 | 12.87 M | 116.88 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.08 | 834.12 B | -0.02 | -0.65 | 8.68 M | 26.74 M |
| ASML | ASML Holding N.V. ADR | 96.7351 | 583.23 B | -0.9502 | -0.97 | 608.33 K | 58.85 M |
| COST | Costco Wholesale | 122.2403 | 472.46 B | -0.6918 | -0.56 | 1.89 M | 231.35 M |
| INTC | Intel Corp | 26.0044 | 315.55 B | -0.228 | -0.87 | 25.93 M | 674.25 M |
| AMAT | Applied Materials | 21.7842 | 294.06 B | -0.1661 | -0.76 | 21.34 M | 464.92 M |
| AZN | Astrazeneca Plc ADR | 47.1157 | 293.73 B | -0.4506 | -0.95 | 1.04 M | 49.17 M |
| LIN | Linde Plc | 104.2906 | 238.88 B | -0.5626 | -0.54 | 1.46 M | 152.53 M |
| KLAC | K L A-Tencor Corp | 53.3542 | 197.24 B | -0.3014 | -0.56 | 775.6 K | 41.38 M |
| MRVL | Marvell Technology Inc | 14.4795 | 139.1 B | -0.2158 | -1.47 | 6.48 M | 93.86 M |
| BKNG | Booking Holdings Inc | 48.7395 | 121.59 B | -0.3773 | -0.77 | 23.39 M | 1.14 B |
| SNY | Sanofi-Aventis S.A. ADR | 31.7304 | 115.3 B | -0.9999 | -3.05 | 2.66 M | 84.41 M |
| CME | CME Group Inc | 61.5281 | 109 B | -0.3268 | -0.53 | 865.8 K | 53.27 M |
| EQIX | Equinix Inc | 173.9057 | 104.38 B | -1.5286 | -0.87 | 329.5 K | 57.3 M |
| REGN | Regeneron Pharmaceuticals | 417.0525 | 95.17 B | -3.1487 | -0.75 | 690.4 K | 287.93 M |
| CSX | CSX Corp | 9.6459 | 93.51 B | -0.253 | -2.56 | 29.93 M | 288.73 M |
| CDNS | Cadence Design Systems, Inc. | 18.51 | 92.34 B | -0.22 | -1.17 | 2.49 M | 46.16 M |
| FTNT | Fortinet Inc | 6.81 | 89.98 B | -0.038 | -0.55 | 8.4 M | 57.2 M |
| SNPS | Synopsys Inc | 46.72 | 89.49 B | -0.47 | -1 | 590.92 K | 27.61 M |
| CMCSA | Comcast Corporation | 21.1024 | 87.04 B | -0.1676 | -0.79 | 25.16 M | 531.02 M |
| MELI | MercadoLibre Inc | 129.6905 | 77.7 B | -3.1777 | -2.39 | 1.02 M | 132.21 M |
| HON | Honeywell International Inc. Common Stock | 74.1362 | 72.58 B | -0.5365 | -0.72 | 2.12 M | 157.15 M |
| AEP | American Electric Power Company | 38.8661 | 69.88 B | -0.4536 | -1.15 | 3.2 M | 124.39 M |
| FAST | Fastenal Company | 7.8787 | 62.61 B | -0.041 | -0.52 | 6.28 M | 49.52 M |
| ADSK | Autodesk Inc | 61.01 | 55.04 B | -1.00 | -1.61 | 3.91 M | 238.61 M |
| XEL | XCEL Energy Inc | 24.8605 | 51.46 B | -0.1404 | -0.56 | 2.56 M | 63.59 M |
| KDP | Keurig Dr Pepper Inc | 9.6407 | 50.27 B | -0.1036 | -1.06 | 3.5 M | 33.77 M |
| FANG | Diamondback Energy | 56.2452 | 49.74 B | -1.376 | -2.39 | 856.9 K | 48.2 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.2055 | 48.11 B | -0.6269 | -1.85 | 2.95 M | 97.83 M |
| EXC | Exelon Corp | 16.3868 | 47.24 B | -0.2558 | -1.54 | 11.22 M | 183.87 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1867 | 46.94 B | -0.183 | -0.6 | 609.7 K | 18.4 M |
| WDAY | Workday Inc | 88.65 | 45.84 B | -5.29 | -5.63 | 6.92 M | 613.87 M |
| UAL | United Airlines Holdings Inc | 67.42 | 39.11 B | -1.27 | -1.85 | 7.53 M | 507.5 M |
| TTWO | Take-Two Interactive Software | 26.54 | 38.78 B | -0.16 | -0.6 | 1.86 M | 49.27 M |
| ESLT | Elbit Systems Ltd | 55.5897 | 33.84 B | -0.41 | -0.73 | 18.8 K | 1.05 M |
| STLD | Steel Dynamics Inc | 14.673 | 32.36 B | -0.2366 | -1.59 | 2.48 M | 36.39 M |
| NTRS | Northern Trust Corp | 52.1757 | 32.18 B | -0.6914 | -1.31 | 1.49 M | 77.66 M |
| RYAAY | Ryanair Hlds Plc ADR | 23.9795 | 31.98 B | -0.134 | -0.56 | 299.22 K | 7.18 M |
| EXPE | Expedia Group Inc | 87.7083 | 30.75 B | -1.2792 | -1.44 | 2.06 M | 180.82 M |
| DXCM | Dexcom | 15.49 | 30.24 B | -0.345 | -2.18 | 5.01 M | 77.62 M |
| CPRT | Copart Inc | 4.74 | 30.06 B | -0.05 | -1.04 | 2.58 M | 12.23 M |
| TCOM | Trip.com Group Ltd ADR | 22.6499 | 27.73 B | -0.3185 | -1.39 | 2.76 M | 62.46 M |
| UTHR | United Therapeutic | 155.58 | 24.81 B | -2.34 | -1.48 | 712.94 K | 110.92 M |
| AXON | Axon Enterprise Inc | 22.69 | 24.69 B | -4.36 | -16.12 | 13.13 M | 297.87 M |
| LPLA | Lpl Financial Hld | 38.8169 | 23.79 B | -0.2072 | -0.53 | 496.2 K | 19.26 M |
| ALNY | Alnylam Pharmaceuticals | 104.39 | 20.98 B | -2.27 | -2.13 | 403 K | 42.07 M |
| EVRG | Evergy Inc | 26.2914 | 20.29 B | -0.1668 | -0.63 | 1.13 M | 29.79 M |
| TSCO | Tractor Supply Company | 15.2944 | 19.49 B | -0.1893 | -1.22 | 4.45 M | 67.99 M |
| LNT | Alliant Energy Corp | 22.4107 | 19.05 B | -0.2322 | -1.03 | 1.02 M | 22.75 M |
| NDSN | Nordson Corp | 68.8427 | 18.04 B | -0.9321 | -1.34 | 290.8 K | 20.02 M |
| GEN | Gen Digital Inc | 9.425 | 17.68 B | -0.1656 | -1.73 | 3.83 M | 36.05 M |
| HST | Host Marriott Financial Trust | 13.4244 | 17.56 B | -0.0826 | -0.61 | 8.73 M | 117.15 M |
| PAAS | Pan Amer Silver Corp | 8.1851 | 17.47 B | -0.1666 | -1.99 | 2.23 M | 18.22 M |
| PAA | Plains All American Pipeline LP | 20.8119 | 16.65 B | -1.2102 | -5.5 | 12.53 M | 260.74 M |
| HTHT | Huazhu Group Ltd ADR | 4.5466 | 15.84 B | -0.0364 | -0.79 | 767.02 K | 3.49 M |
| NWS | News Cp Cl B | 14.8021 | 15.77 B | -0.1317 | -0.88 | 773.47 K | 11.45 M |
| JAZZ | Jazz Pharma Plc | 175.19 | 15.63 B | -3.91 | -2.18 | 973 K | 170.46 M |
| LECO | Lincoln Elec Hld | 56.9715 | 15.4 B | -0.3927 | -0.68 | 252.6 K | 14.39 M |
| APA | Apa Corp | 50.1276 | 15.15 B | -1.5937 | -3.08 | 3.95 M | 198.15 M |
| CG | The Carlyle Group | 14.5263 | 15.08 B | -0.2493 | -1.69 | 611.35 K | 8.88 M |
| NWSA | News Cp Cl A | 15.1556 | 14.29 B | -0.0962 | -0.63 | 2 M | 30.38 M |
| REG | Regency Centers Corp | 42.6799 | 14.23 B | -0.5603 | -1.3 | 311.6 K | 13.3 M |
| FIVE | Five Below Inc | 32.10 | 13.97 B | -0.30 | -0.93 | 535.82 K | 17.2 M |
| LULU | Lululemon Athletica | 66.48 | 13.03 B | -0.61 | -0.91 | 1.12 M | 74.69 M |
| TRMB | Trimble Navigation | 26.22 | 12.54 B | -0.20 | -0.76 | 545.22 K | 14.3 M |
| JKHY | Jack Henry & Assoc | 57.8474 | 12 B | -0.3657 | -0.63 | 230.9 K | 13.36 M |
| GLPI | Gaming & Leisure | 16.1882 | 11.81 B | -0.0965 | -0.59 | 473.3 K | 7.66 M |
| FDS | FactSet Research Systems Inc | 138.6685 | 11.52 B | -1.2276 | -0.88 | 295.11 K | 40.92 M |
| AGNC | Agnc Investment Corp | 5.4085 | 11.38 B | -0.0483 | -0.89 | 4.74 M | 25.66 M |
| UHAL | A M E R C O | 31.28 | 11.03 B | -0.2303 | -0.73 | 93 K | 2.91 M |
| PODD | Insulet Corp | 32.91 | 10.39 B | -0.33 | -0.99 | 588.97 K | 19.38 M |
| TGTX | Tg Therapeuticscmn | 14.92 | 9.7 B | -0.34 | -2.23 | 535.4 K | 7.99 M |
| AAL | American Airlines Group | 46.854 | 9.38 B | -0.3608 | -0.76 | 7.58 M | 355.03 M |
| PCTY | Paylocity Hld Corp | 29.70 | 9.28 B | -0.20 | -0.67 | 259.62 K | 7.71 M |
| CTRE | Caretrust REIT Inc | 7.2321 | 9.18 B | -0.1244 | -1.69 | 135.7 K | 981.4 K |
| HQY | Healthequity | 19.76 | 8.45 B | -0.21 | -1.05 | 78.94 K | 1.56 M |
| CORT | Corcept Therapeutics | 3.38 | 8.21 B | -0.02 | -0.59 | 72.81 K | 246.1 K |
| SANM | Sanmina Corp | 22.75 | 8.02 B | -0.16 | -0.7 | 286.29 K | 6.51 M |
| CBSH | Commerce Bancshares | 24.2991 | 7.96 B | -0.2439 | -0.99 | 1.42 M | 34.55 M |
| VIAV | Viavi Solutions | 7.5729 | 7.86 B | -0.0398 | -0.52 | 2.02 M | 15.32 M |
| IDCC | Interdigital Inc | 43.1764 | 7.57 B | -0.3442 | -0.79 | 211.92 K | 9.15 M |
| URBN | Urban Outfitters Inc | 38.35 | 7.56 B | -0.48 | -1.24 | 974.6 K | 37.38 M |
| CHRD | Chord Energy Corp | 8.7843 | 7.38 B | -0.7059 | -7.44 | 13.35 M | 117.3 M |
| IESC | Ies Holdings | 8.10 | 7.38 B | -0.08 | -0.98 | 789 | 6.39 K |
| QLYS | Qualys Inc | 47.30 | 7 B | -0.48 | -1 | 310.64 K | 14.69 M |
| ARWR | Arrowhead Pharma | 7.74 | 6.96 B | -0.15 | -1.9 | 711.38 K | 5.51 M |
| CPB | Campbell Soup Company | 32.1179 | 6.82 B | -0.4838 | -1.48 | 2.88 M | 92.49 M |
| AVAV | Aerovironment Inc | 27.53 | 6.45 B | -0.40 | -1.43 | 93.35 K | 2.57 M |
| LGND | Ligand Pharm | 34.8222 | 6.28 B | -0.5427 | -1.53 | 935.99 K | 32.59 M |
| MIDD | Middleby Corp | 107.29 | 6.24 B | -0.84 | -0.78 | 241.87 K | 25.95 M |
| ACIW | Aci Worldwide Inc | 19.89 | 6.2 B | -0.56 | -2.74 | 1.34 M | 26.7 M |
| WFRD | Weatherford International Plc | 12.1869 | 6.2 B | -0.2042 | -1.65 | 8.91 M | 108.57 M |
| SSRM | Ssr Mining Inc | 5.0477 | 5.92 B | -0.0667 | -1.3 | 1.3 M | 6.57 M |
| GRFS | Grifols S.A. ADR | 14.2268 | 5.91 B | -0.2413 | -1.67 | 995.77 K | 14.17 M |
| HWC | Hancock Whitney Corp | 21.4893 | 5.88 B | -0.1163 | -0.54 | 507.8 K | 10.91 M |
| SIMO | Silicon Motion Techn ADR | 21.1872 | 5.83 B | -0.4548 | -2.1 | 1.07 M | 22.58 M |
| VRNS | Varonis Systems Inc | 10.3267 | 5.65 B | -0.0533 | -0.51 | 311.99 K | 3.22 M |
| SBRA | Sabra REIT | 13.3546 | 5.62 B | -0.1347 | -1 | 671.07 K | 8.96 M |
| CAKE | Cheesecake Fact | 38.8063 | 5.53 B | -0.4228 | -1.08 | 700.1 K | 27.17 M |
| NOVT | Novanta Inc | 13.29 | 5.52 B | -0.27 | -1.99 | 75.41 K | 1 M |
| PLXS | Plexus Cp | 40.78 | 5.48 B | -0.44 | -1.07 | 121.11 K | 4.94 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.8444 | 2.02 T | -0.2749 | -1.44 | 7.59 M | 143 M |
| XOM | Exxon Mobil Corporation | 60.2723 | 671.97 B | -0.6459 | -1.06 | 13.98 M | 842.85 M |
| MA | Mastercard Inc | 85.3561 | 571.33 B | -1.3188 | -1.52 | 5.67 M | 483.69 M |
| CVX | Chevron Corp | 66.7698 | 411.23 B | -0.948 | -1.4 | 5.9 M | 394.15 M |
| HD | Home Depot | 88.5319 | 352.6 B | -0.7136 | -0.8 | 5.65 M | 500.2 M |
| BAC | Bank of America Corporation | 12.6543 | 348.81 B | -0.355 | -2.73 | 161.1 M | 2.04 B |
| PM | Philip Morris International Inc | 47.5399 | 301 B | -0.3847 | -0.8 | 2.97 M | 141.35 M |
| MS | Morgan Stanley | 26.5375 | 292.81 B | -0.3901 | -1.45 | 10.36 M | 275.01 M |
| SHEL | Royal Dutch Shell Plc ADR | 64.82 | 280.18 B | -1.14 | -1.73 | 2.7 M | 175.04 M |
| CAT | Caterpillar Inc | 63.4616 | 274.04 B | -1.0224 | -1.59 | 4.46 M | 282.85 M |
| TMO | Thermo Fisher Scientific Inc | 125.7504 | 267.38 B | -0.8987 | -0.71 | 1.56 M | 195.97 M |
| RTX | Raytheon Technologies | 60.0387 | 264.91 B | -0.3426 | -0.57 | 3.97 M | 238.33 M |
| BABA | Alibaba Group Holding ADR | 82.8658 | 262.16 B | -0.7959 | -0.95 | 8.76 M | 726.18 M |
| IBM | International Business Machines | 97.5302 | 232.6 B | -1.1762 | -1.19 | 7.44 M | 725.42 M |
| BHP | BHP Billiton Ltd ADR | 22.0648 | 210.59 B | -0.2936 | -1.31 | 2.11 M | 46.66 M |
| DIS | Walt Disney Company | 95.2092 | 205.68 B | -0.9197 | -0.96 | 5.05 M | 480.71 M |
| TTE | Totalenergies Se ADR | 22.394 | 193.21 B | -0.3973 | -1.74 | 1.16 M | 25.94 M |
| WELL | Welltower Inc | 49.8965 | 181.46 B | -1.0233 | -2.01 | 2.87 M | 142.95 M |
| SAN | Banco Santander ADR | 4.514 | 179.65 B | -0.0374 | -0.82 | 4.64 M | 20.93 M |
| UNP | Union Pacific Corp | 94.278 | 176.45 B | -1.296 | -1.36 | 3.11 M | 293.03 M |
| COP | ConocoPhillips | 46.5601 | 161.54 B | -1.1879 | -2.49 | 7.84 M | 364.89 M |
| TJX | TJX Companies | 29.2339 | 151.94 B | -0.5626 | -1.89 | 10.85 M | 317.22 M |
| SCCO | Southern Copper Corp | 19.6929 | 150.2 B | -0.1053 | -0.53 | 1.39 M | 27.31 M |
| BA | Boeing Company | 133.5273 | 136.6 B | -1.1264 | -0.84 | 5.15 M | 687.57 M |
| LMT | Lockheed Martin Corp | 149.868 | 135.87 B | -1.5111 | -1 | 1.35 M | 202.28 M |
| PLD | Prologis Inc | 30.4201 | 126.93 B | -0.337 | -1.1 | 4.13 M | 125.61 M |
| BMO | Bank of Montreal | 38.4398 | 121 B | -0.1932 | -0.5 | 870.8 K | 33.47 M |
| COF | Capital One Financial Corp | 64.5218 | 119.45 B | -0.4157 | -0.64 | 2.73 M | 176.25 M |
| BP | BP Plc ADR | 21.7465 | 114.85 B | -0.2892 | -1.31 | 3.95 M | 85.95 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.7867 | 111.67 B | -0.1136 | -2.91 | 14.6 M | 55.28 M |
| ENB | Enbridge Inc | 24.0071 | 105.65 B | -0.8402 | -3.38 | 1.34 M | 32.29 M |
| DUK | Duke Energy Corp | 49.9276 | 99.88 B | -0.286 | -0.57 | 2.55 M | 127.25 M |
| GLW | Corning Inc | 18.3555 | 99.88 B | -0.0975 | -0.53 | 6.49 M | 119.12 M |
| CNQ | Canadian Natural Resources | 8.4866 | 99.03 B | -0.2215 | -2.54 | 5.22 M | 44.28 M |
| GD | General Dynamics Corp | 109.2133 | 97.84 B | -0.5562 | -0.51 | 1.06 M | 115.71 M |
| EQNR | Equinor ASA ADR | 10.4348 | 97.33 B | -0.193 | -1.82 | 2.22 M | 23.19 M |
| BN | Brookfield Corporation | 10.9803 | 95.92 B | -0.0862 | -0.78 | 1.61 M | 17.63 M |
| EMR | Emerson Electric Company | 43.2733 | 94.95 B | -0.2689 | -0.62 | 3.88 M | 167.83 M |
| RCL | Royal Caribbean Cruises Ltd | 67.1983 | 90.13 B | -0.6912 | -1.02 | 2.31 M | 155.21 M |
| FCX | Freeport-Mcmoran Inc | 18.7966 | 89.51 B | -0.3472 | -1.81 | 14.16 M | 266.23 M |
| PWR | Quanta Services | 28.414 | 89.12 B | -0.2757 | -0.96 | 1.63 M | 46.2 M |
| SPG | Simon Property Group | 108.3797 | 88.46 B | -1.9343 | -1.75 | 1.43 M | 155.16 M |
| MCO | Moody's Corp | 86.7211 | 88.12 B | -0.6177 | -0.71 | 780.46 K | 67.68 M |
| NGG | National Grid Transco Plc ADR | 37.338 | 84.71 B | -0.8395 | -2.2 | 302.46 K | 11.29 M |
| WMB | Williams Companies | 26.0049 | 83.08 B | -0.3037 | -1.15 | 6.58 M | 171.22 M |
| CP | Canadian Pacific Railway | 34.1561 | 81.76 B | -0.3079 | -0.89 | 2.82 M | 96.3 M |
| E | Eni S.P.A. ADR | 18.6744 | 79.63 B | -0.2465 | -1.3 | 230.8 K | 4.31 M |
| EPD | Enterprise Products Partners LP | 15.2076 | 79.15 B | -0.4835 | -3.08 | 4.42 M | 67.22 M |
| EOG | Eog Resources | 66.2757 | 77.86 B | -2.1325 | -3.12 | 5.43 M | 359.69 M |
| SU | Suncor Energy Inc | 19.8612 | 77.64 B | -0.2411 | -1.2 | 3.04 M | 60.37 M |
| BCS | Barclays Plc ADR | 11.322 | 77.09 B | -0.1406 | -1.23 | 1.8 M | 20.41 M |
| NOC | Northrop Grumman Corp | 139.1128 | 76.58 B | -1.3718 | -0.98 | 1.28 M | 178.68 M |
| CNI | Canadian National Railway | 55.8944 | 76.28 B | -0.4527 | -0.8 | 1.07 M | 59.59 M |
| GM | General Motors Company | 28.9236 | 76.11 B | -0.231 | -0.79 | 10.71 M | 309.72 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.1742 | 75.85 B | -0.1455 | -3.37 | 2.02 M | 8.42 M |
| FDX | Fedex Corp | 148.0823 | 74.67 B | -0.882 | -0.59 | 1.89 M | 280.45 M |
| SLB | Schlumberger N.V. | 61.5486 | 74.36 B | -0.9685 | -1.55 | 8.49 M | 522.26 M |
| NSC | Norfolk Southern Corp | 86.4612 | 73.18 B | -0.6999 | -0.8 | 2.96 M | 255.55 M |
| MFC | Manulife Financial Corp | 10.4618 | 73.05 B | -0.0843 | -0.8 | 1.7 M | 17.78 M |
| APO | Apollo Global Management Llc C | 14.1591 | 72.18 B | -0.2636 | -1.83 | 1.5 M | 21.25 M |
| RELX | Relx Plc ADR | 13.1394 | 69.45 B | -0.7122 | -5.14 | 231.6 K | 3.04 M |
| DLR | Digital Realty Trust | 43.0548 | 69.34 B | -0.4803 | -1.1 | 1.3 M | 56 M |
| TDG | Transdigm Group Inc | 137.7902 | 68.17 B | -1.1566 | -0.83 | 455 K | 62.69 M |
| KMI | Kinder Morgan | 23.6247 | 68.1 B | -0.5101 | -2.11 | 10.87 M | 256.78 M |
| DB | Deutsche Bank Ag | 24.4852 | 67.8 B | -0.1877 | -0.76 | 1.55 M | 38.06 M |
| ET | Energy Transfer LP | 12.7831 | 65.73 B | -0.2112 | -1.63 | 1.96 M | 25.07 M |
| TRP | Tc Energy Corp | 22.6825 | 65.45 B | -0.3306 | -1.44 | 2.87 M | 65.06 M |
| CRH | CRH Plc ADR | 21.2925 | 65.01 B | -0.1285 | -0.6 | 382.4 K | 8.14 M |
| BSX | Boston Scientific Corp | 16.82 | 63.81 B | -0.10 | -0.59 | 11.32 M | 190.47 M |
| NWG | Natwest Group Plc ADR | 7.1236 | 63.56 B | -0.3613 | -4.83 | 1.2 M | 8.56 M |
| PSA | Public Storage | 126.9599 | 63.18 B | -0.9808 | -0.77 | 452.13 K | 57.4 M |
| DAL | Delta Air Lines Inc | 40.1822 | 60.4 B | -0.805 | -1.96 | 14.48 M | 581.74 M |
| D | Dominion Resources | 44.9593 | 60.02 B | -0.4749 | -1.05 | 2.42 M | 108.63 M |
| TRGP | Targa Resources | 57.2486 | 58.67 B | -0.4227 | -0.73 | 793.7 K | 45.44 M |
| MPLX | Mplx LP | 31.12 | 57.54 B | -0.5803 | -1.83 | 112.7 K | 3.51 M |
| O | Realty Income Corp | 28.5292 | 56.74 B | -0.6306 | -2.16 | 2.77 M | 79.09 M |
| NUE | Nucor Corp | 36.2326 | 56.55 B | -0.345 | -0.94 | 1.33 M | 48.21 M |
| OXY | Occidental Petroleum Corp | 56.0442 | 55.74 B | -1.3524 | -2.36 | 4.7 M | 263.21 M |
| OKE | Oneok Inc | 21.9315 | 54.21 B | -0.7083 | -3.13 | 2.32 M | 50.77 M |
| VMRK | Vivmark Residential | 43.5554 | 51.18 B | -0.4874 | -1.11 | 1.99 M | 86.88 M |
| VALE | Vale S.A. ADR | 3.4322 | 50.94 B | -0.173 | -4.8 | 31.8 M | 109.14 M |
| HUM | Humana Inc | 149.0189 | 50.82 B | -1.8427 | -1.22 | 1.72 M | 256.33 M |
| LHX | L3Harris Technologies Inc | 62.3047 | 50.54 B | -0.3607 | -0.58 | 871.3 K | 54.29 M |
| INFY | Infosys Ltd ADR | 6.6498 | 50.18 B | -0.0345 | -0.52 | 5.61 M | 37.33 M |
| WAB | Wabtec Corp | 89.8057 | 50.04 B | -0.5077 | -0.56 | 407.12 K | 36.56 M |
| F | Ford Motor Company | 9.0869 | 50 B | -0.0721 | -0.79 | 20.8 M | 189.01 M |
| CVE | Cenovus Energy Inc | 13.6119 | 49.86 B | -0.3837 | -2.74 | 1.75 M | 23.77 M |
| MT | Arcelormittal ADR | 22.3586 | 48.29 B | -0.1226 | -0.55 | 2.25 M | 50.22 M |
| TRI | Thomson Reuters Corp | 30.6063 | 48.25 B | -0.1855 | -0.6 | 587.14 K | 17.97 M |
| VTR | Ventas Inc | 51.8363 | 47.32 B | -0.4567 | -0.87 | 2.24 M | 116.23 M |
| MSCI | MSCI Inc | 50.2444 | 47 B | -0.3892 | -0.77 | 592 K | 29.74 M |
| DVN | Devon Energy Corp | 42.3701 | 46.64 B | -1.9644 | -4.43 | 3.56 M | 150.91 M |
| STT | State Street Corp | 54.7681 | 46.49 B | -1.5374 | -2.73 | 5.05 M | 276.83 M |
| SPG-PJ | Simon Property Group Inc | 44.9953 | 45.86 B | -0.5533 | -1.21 | 301 | 13.54 K |
| CMG | Chipotle Mexican Grill | 13.4058 | 45.21 B | -0.1046 | -0.77 | 14.1 M | 188.95 M |
| SKYD | Skydance Corporation | 46.5888 | 43.87 B | -0.5042 | -1.07 | 4.14 M | 192.67 M |
| ED | Consolidated Edison Company of New York | 42.3224 | 43.78 B | -0.4899 | -1.14 | 1.83 M | 77.57 M |
| DHI | D.R. Horton | 24.1073 | 42.24 B | -0.1417 | -0.58 | 4.21 M | 101.47 M |
| LYV | Live Nation Entertainment | 25.85 | 41.15 B | -0.25 | -0.96 | 800.15 K | 20.68 M |
| SLF | Sun Life Financial Inc | 19.7897 | 40.98 B | -0.408 | -2.02 | 609.8 K | 12.07 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 59.9117 | 7.03 M | -2.5314 | -4.05 | 442 | 26.48 K |
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 450 | 1.44 K | |
| PHX | Phx Energy Services Corp | 4.2345 | -0.493 | -10.43 | 266.36 K | 1.13 M | |
| OBE | Obsidian Energy Ltd | 17.22 | -1.82 | -9.56 | 4.82 M | 83.01 M | |
| IFP | Interfor Corp | 19.7672 | -1.5777 | -7.39 | 399.6 K | 7.9 M | |
| BIR | Birchcliff Energy Ltd | 4.5245 | -0.347 | -7.12 | 470.6 K | 2.13 M | |
| BCT | Briacell Therapeutics Corp | 23.0272 | -1.4856 | -6.06 | 713 | 16.42 K | |
| CPH | Cipher Pharmaceuticals Inc | 15.63 | -0.89 | -5.39 | 190.2 K | 2.97 M | |
| AOV | Amotiv Limited | 9.45 | -0.48 | -4.83 | 742.57 K | 7.02 M | |
| GUD | Knight Therapeutics Inc | 9.45 | -0.48 | -4.83 | 741.8 K | 7.01 M | |
| CFW | Calfrac Well Services Ltd | 435.50 | -22.00 | -4.81 | 12.15 K | 5.29 M | |
| TAL | Petrotal Corp | 14.3373 | -0.7169 | -4.76 | 813 | 11.66 K | |
| SGR-U | Slate Grocery REIT | 4.0139 | -0.1994 | -4.73 | 13.83 K | 55.51 K | |
| WFG | West Fraser Timber CO Ltd | 60.2511 | -2.9252 | -4.63 | 577.5 K | 34.8 M | |
| TOT | Total Energy Services Inc | 11.0674 | -0.533 | -4.59 | 8.7 K | 96.29 K | |
| POU | Paramount Resources Ltd | 12.1985 | -0.5721 | -4.48 | 267.7 K | 3.27 M | |
| SYZ | Sylogist Ltd | 5.0889 | -0.2362 | -4.44 | 27.1 K | 137.92 K | |
| WRG | Western Energy Services Corp | 756.00 | -32.40 | -4.11 | 1.71 K | 1.29 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.8366 | -0.1639 | -4.1 | 3.45 K | 13.24 K | |
| OGC | Oceanagold Corp | 6.6331 | -0.2799 | -4.05 | 131.23 K | 870.48 K | |
| BTE | Baytex Energy Corp | 18.5746 | -0.722 | -3.74 | 1.27 M | 23.61 M | |
| PBH | Premium Brands Holdings Corp | 18.5311 | -0.6415 | -3.35 | 70.24 K | 1.3 M | |
| TOU | Tourmaline Oil Corp | 24.6002 | -0.8301 | -3.26 | 370.9 K | 9.12 M | |
| TVK | Terravest Capital Inc | 4.1131 | -0.1371 | -3.23 | 16.7 K | 68.69 K | |
| MFI | Maple Leaf Foods | 13.8216 | -0.4467 | -3.13 | 420.89 K | 5.82 M | |
| ELVA | Electrovaya Inc | 3.15 | -0.10 | -3.08 | 7 K | 22.05 K | |
| PXT | Parex Resources Inc | 5.6791 | -0.18 | -3.07 | 223.9 K | 1.27 M | |
| ENB | Enbridge Inc | 29.6916 | -0.7989 | -2.62 | 1.62 M | 47.97 M | |
| PD | Precision Drilling Corp | 152.00 | -4.00 | -2.56 | 1.54 M | 234.77 M | |
| SGR-UN | Slate Grocery REIT | 4.9702 | -0.1292 | -2.53 | 173.3 K | 861.34 K | |
| BCE-PM | BCE Inc Pref M | 11.0476 | -0.279 | -2.46 | 11.69 K | 129.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.8615 | -0.1472 | -2.45 | 141.65 K | 830.29 K | |
| AETR | Aetherion Technologies Inc. | 67.90 | -1.70 | -2.44 | 3.14 K | 213.07 K | |
| WPRT | Westport Fuel Systems Inc | 67.90 | -1.70 | -2.44 | 3.14 K | 213.07 K | |
| DRM | Dream Unlimited Corp | 16.4554 | -0.4093 | -2.43 | 56.15 K | 923.97 K | |
| ACB | Aurora Cannabis Inc | 48.60 | -1.20 | -2.41 | 2.48 K | 120.33 K | |
| WPK | Winpak Ltd | 31.2242 | -0.7687 | -2.4 | 12.79 K | 399.3 K | |
| EMA-PF | Emera Inc Pref F | 13.1206 | -0.3224 | -2.4 | 3.8 K | 49.86 K | |
| FRU | Freehold Royalties Ltd | 9.033 | -0.2119 | -2.29 | 97.37 K | 879.53 K | |
| GEI | Gibson Energy Inc | 12.1232 | -0.2771 | -2.23 | 191.93 K | 2.33 M | |
| BYD | Boyd Group Services Inc | 43.8663 | -0.9853 | -2.2 | 17.4 K | 763.27 K | |
| PSK | Prairiesky Royalty Ltd | 10.2849 | -0.2285 | -2.17 | 543.2 K | 5.59 M | |
| GTE | Gran Tierra Energy Inc | 31.60 | -0.70 | -2.17 | 104.61 K | 3.31 M | |
| BCE-PQ | BCE Inc Pref Q | 12.6044 | -0.2789 | -2.16 | 10.37 K | 130.7 K | |
| SGY | Surge Energy Inc | 15.6866 | -0.3379 | -2.11 | 328.17 K | 5.15 M | |
| WJX | Wajax Corp | 14.0898 | -0.3035 | -2.11 | 79.08 K | 1.11 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.0063 | -0.3171 | -2.07 | 7.8 K | 117.05 K | |
| LUN | Lundin Mining Corp | 4.2014 | -0.0863 | -2.01 | 3.91 M | 16.41 M | |
| BNE | Bonterra Energy Corp | 31.9976 | -0.657 | -2.01 | 69.2 K | 2.21 M | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | -0.0975 | -2 | 328 | 1.57 K | |
| CVE | Cenovus Energy Inc | 17.0295 | -0.3365 | -1.94 | 1.79 M | 30.54 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.167 | -0.1984 | -1.91 | 15.47 K | 157.33 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.1187 | -0.1947 | -1.89 | 8.38 K | 84.74 K | |
| TA | Transalta Corp | 8.8794 | -0.1674 | -1.85 | 914.05 K | 8.12 M | |
| CNQ | Canadian Natural Resources Ltd. | 11.0855 | -0.2041 | -1.81 | 4.01 M | 44.41 M | |
| MCB | Mccoy Global Inc | 3.4858 | -0.0627 | -1.77 | 1.2 K | 4.18 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 12.5617 | -0.2181 | -1.71 | 5.47 K | 68.78 K | |
| CCO | Cameco Corp | 17.0621 | -0.2946 | -1.7 | 642.21 K | 10.96 M | |
| MFC-PL | Manulife Financial Corp Pref L | 13.5068 | -0.232 | -1.69 | 7.46 K | 100.77 K | |
| WCP | Whitecap Resources Inc | 7.1296 | -0.1219 | -1.68 | 1.52 M | 10.83 M | |
| JOY | Journey Energy Inc | 5.029 | -0.0852 | -1.67 | 11.3 K | 56.83 K | |
| EFX | Enerflex Ltd | 12.7709 | -0.2163 | -1.67 | 41 K | 523.61 K | |
| BN-PX | Brookfield Corporation | 8.7589 | -0.1464 | -1.64 | 12.62 K | 110.56 K | |
| PSI | Pason Systems Inc | 11.17 | -0.1857 | -1.64 | 127.22 K | 1.42 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.785 | -0.19 | -1.59 | 11.73 K | 138.24 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.0808 | -0.2262 | -1.58 | 15.72 K | 221.42 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.41 | -0.0958 | -1.47 | 4.09 K | 26.22 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 11.6472 | -0.1714 | -1.45 | 10.59 K | 123.33 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.9465 | -0.1757 | -1.45 | 252.68 K | 3.02 M | |
| BBD-A | Bombardier Inc | 68.00 | -1.00 | -1.45 | 63.92 K | 4.35 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.8851 | -0.1594 | -1.44 | 2.83 K | 30.86 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.30 | -0.15 | -1.44 | 21.3 K | 219.39 K | |
| BN-PFG | Brookfield Corporation | 14.1231 | -0.2031 | -1.42 | 6.11 K | 86.29 K | |
| CGO | Cogeco Inc Sv | 41.1018 | -0.588 | -1.41 | 5.38 K | 221 K | |
| ACX | Act Energy Technologies Ltd | 8.7305 | -0.1218 | -1.38 | 22.17 K | 193.58 K | |
| BCE-PA | BCE Inc Pref AA | 9.5763 | -0.1335 | -1.37 | 6.66 K | 63.78 K | |
| PWF-PA | Power Financial Corp Pref A | 10.0605 | -0.1397 | -1.37 | 6.4 K | 64.39 K | |
| QBR-A | Quebecor Inc | 12.6268 | -0.1744 | -1.36 | 1.97 K | 24.93 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.8167 | -0.1735 | -1.34 | 13.48 K | 172.81 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 13.6222 | -0.1831 | -1.33 | 1.7 K | 23.09 K | |
| DXT | Dexterra Group Inc | 6.3002 | -0.0821 | -1.29 | 80.44 K | 506.79 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 13.2895 | -0.172 | -1.28 | 6.45 K | 85.72 K | |
| ALA | AltaGas Ltd | 24.6902 | -0.3186 | -1.27 | 500.65 K | 12.36 M | |
| SLF | Sun Life Financial Inc | 24.7499 | -0.3171 | -1.27 | 1.72 M | 42.69 M | |
| LB | Laurentian Bank | 26.4771 | -0.3389 | -1.26 | 55.96 K | 1.48 M | |
| HBM | Hudbay Minerals Inc | 10.1352 | -0.126 | -1.23 | 896.5 K | 9.09 M | |
| CFP | Canfor Corp | 28.80 | -0.35 | -1.2 | 460.8 K | 13.27 M | |
| SII | Sprott Inc | 16.364 | -0.198 | -1.2 | 6.02 K | 98.51 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.4029 | -0.1495 | -1.19 | 12.23 K | 151.69 K | |
| PWF-PT | Power Financial Corp Pref T | 13.705 | -0.1644 | -1.19 | 3.68 K | 50.49 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.7703 | -0.1172 | -1.19 | 42.72 K | 417.39 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.1663 | -0.1656 | -1.16 | 9.5 K | 134.58 K | |
| TVE | Tamarack Valley Energy Ltd | 3.7743 | -0.0434 | -1.14 | 220.96 K | 833.98 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.6736 | -0.0996 | -1.14 | 70.85 K | 614.55 K | |
| CJ | Cardinal Energy Ltd | 6.6415 | -0.0746 | -1.11 | 263.4 K | 1.75 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.469 | -0.1399 | -1.11 | 16.9 K | 210.73 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.1304 | -0.1326 | -1.08 | 14.75 K | 178.92 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.3737 | -0.1344 | -1.07 | 18.27 K | 226.01 K | |
| PPL | Pembina Pipeline Corp | 18.1338 | -0.1959 | -1.07 | 1.17 M | 21.21 M | |
| GRT-UN | Granite Real Estate Investment Trust | 25.9315 | -0.2797 | -1.07 | 25.02 K | 648.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.1176 | 259.39 B | -0.0964 | -1.55 | 27.47 K | 168.05 K |
| MBGAF | Mercedes-Benz Group AG | 66.2428 | 44.77 B | -0.4571 | -0.69 | 111.8 K | 7.41 M |
| LIFD | LFTD Partners Inc | 4.00 | 1.63 M | -0.25 | -5.88 | 1 K | 4 K |
| ZRFY | Zerify Inc | 7500.00 | 497.56 K | -2500.00 | -25 | 1 | 7.5 K |
| GDET | GD Entertainment & Technology Inc | 20000.00 | 447.19 K | -10000.00 | -33.33 | 2 | 40 K |
| TGHI | Touchpoint Group Holdings Inc | 258.00 | 344.25 K | -6.00 | -2.27 | 89 | 22.96 K |
| DNAX | DNA Brands Inc | 70.00 | 339.48 K | -70.00 | -50 | 639 | 44.73 K |
| BLSP | Blue Sphere Corporation | 15.431 | 216.59 K | -1.196 | -7.19 | 180.45 K | 2.78 M |
| ASHI | Vapor Hub International Inc. | 4.06 | 60.28 K | -0.24 | -5.58 | 1.17 K | 4.75 K |
| RGGI | Resgreen Group International Inc | 5.00 | 48.75 K | -2.00 | -28.57 | 4 | 20 |
| SPRN | Supernova Energy Inc | 4.21 | 33.18 K | -0.79 | -15.8 | 424 | 1.79 K |
| AXPWQ | Axion Power International Inc | 3778.6001 | 9.6 K | -630.00 | -14.29 | 114 | 430.76 K |
| CBRI | CMTSU Liquidation Inc | 3.98 | 8.16 K | -0.08 | -1.97 | 122.55 K | 487.76 K |
| STTO | SITO Mobile Ltd. | 3.42 | 5.13 K | -0.58 | -14.5 | 13.28 K | 45.42 K |
| NSLPQ | New Source Energy Partners L.P | 7.82 | 3.75 K | -0.05 | -0.64 | 43.09 K | 336.95 K |
| SIMPQ | Simply Inc | 427.50 | 1.55 K | -17.50 | -3.93 | 443 | 189.38 K |
| SPDC | Speed Commerce Inc | 13.60 | 603 | -0.8176 | -5.67 | 57.1 K | 776.51 K |
| PRXIQ | Premier Exhibitions Inc | 3.70 | 491 | -0.10 | -2.63 | 7.57 K | 28 K |
| IFLM | Independent Film Development Corporation | 3.75 | -2.50 | -40 | 270 K | 1.01 M | |
| HMNY | Helios and Matheson Analytics Inc | 875.00 | -325.00 | -27.08 | 773 | 676.38 K | |
| PBYA | ProBility Media Corporation | 3.30 | -0.20 | -5.71 | 2.61 K | 8.61 K | |
| PSWW | Principal Solar Inc | 17.00 | -1.00 | -5.56 | 300 | 5.1 K | |
| PTRC | Petro River Oil Corp | 6.40 | -0.20 | -3.03 | 1.34 K | 8.6 K | |
| PZOO | Pazoo Inc | 182.50 | -5.00 | -2.67 | 621 | 113.33 K | |
| PQEFF | Petroteq Energy Inc | 19.74 | -0.501 | -2.48 | 3.68 K | 72.58 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 17.25 | 62.27 M | -0.75 | -4.17 | 1.45 K | 25.06 K |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 4.1 K | 55.35 K | |
| RTM | RT Minerals Corp | 15.00 | -5.00 | -25 | 822 | 12.33 K | |
| XIM | Ximen Mining Corp | 4.00 | -0.625 | -13.51 | 54 K | 216 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 2.33 K | 9.34 K | |
| PAT | Patriot One Technologies Inc | 14.6667 | -1.6666 | -10.2 | 270 | 3.96 K | |
| CTEK | CLEANTEK Industries Inc | 53.5294 | -5.2941 | -9 | 97 | 5.19 K | |
| BTR | Bonterra Resources Inc | 3.60 | -0.30 | -7.69 | 9.1 K | 32.76 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 13.89 K | 54.17 K | |
| NCP | Nickel Creek Platinum Corp. | 54.00 | -4.00 | -6.9 | 905 | 48.87 K | |
| WEX | Western Exploration Inc | 70.00 | -5.00 | -6.67 | 113 | 7.91 K | |
| KNOX | Vault Strategic Mining Corp. | 14.00 | -1.00 | -6.67 | 15 | 210 | |
| KTN | Kootenay Silver Inc | 3.30 | -0.20 | -5.71 | 1.4 K | 4.62 K | |
| AVN | Avanti Energy Inc | 17.50 | -1.00 | -5.41 | 440 | 7.7 K | |
| VVTM | VVT Med Inc. | 443.9252 | -23.3645 | -5 | 5 | 2.22 K | |
| CNS | Contagious Gaming Inc | 4.30 | -0.20 | -4.44 | 1.68 K | 7.22 K | |
| JHC | Jinhua Capital Corporation | 3.40 | -0.10 | -2.86 | 125 | 425 | |
| NEXG | NeXGold Mining Corp | 4.20 | -0.12 | -2.78 | 2.38 K | 9.97 K | |
| GIP | Green Impact Partners Inc | 92.50 | -2.50 | -2.63 | 15 | 1.39 K | |
| OGW | Ongwe Minerals Inc. | 6.24 | -0.16 | -2.5 | 1.54 K | 9.6 K | |
| EGT | Eguana Technologies Inc | 4.00 | -0.10 | -2.44 | 4.66 K | 18.64 K | |
| RX | BioSyent Inc | 10.3984 | -0.0749 | -0.72 | 49 K | 509.52 K | |
| RET-A | Reitmans (Canada) Limited | 5.8087 | -0.0412 | -0.7 | 20.51 K | 119.12 K | |
| BCF | Builders Capital Mortgage Corp | 3.4546 | -0.0183 | -0.53 | 2.5 K | 8.64 K |