Loser Valuations for 10 March 2015 from 00:00:00 until 23:59:59
Loser Valuations for 10 March 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 | 28.0489 | 58.31 B | -0.4483 | -1.57 | 213.7 K | 5.99 M |
| GSAT | Globalstar | 44.10 | 11.11 B | -1.05 | -2.33 | 159.63 K | 7.04 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.3621 | 3.74 B | -0.0654 | -0.88 | 39.31 K | 289.4 K |
| SEB | Seaboard Corporation | 3854.1448 | 3.62 B | -98.8381 | -2.5 | 200 | 770.83 K |
| NHC | National Healthcare Corp | 44.8795 | 3.29 B | -0.2908 | -0.64 | 11.2 K | 502.65 K |
| PRK | Park National Corp | 55.0853 | 3.26 B | -0.9603 | -1.71 | 18.6 K | 1.02 M |
| NOG | Northern Oil and Gas | 56.9065 | 2.44 B | -3.3188 | -5.51 | 185.98 K | 10.58 M |
| UUUU | Energy Fuels Inc | 4.4899 | 1.94 B | -0.0801 | -1.75 | 16.66 K | 74.81 K |
| CET | Central Securities Corp | 12.9401 | 1.68 B | -0.2248 | -1.71 | 64 K | 828.17 K |
| TMP | Tompkinstrustco | 36.7853 | 1.45 B | -0.5046 | -1.35 | 19.8 K | 728.35 K |
| REPX | Riley Exploration Permian Inc | 21.745 | 895.04 M | -2.0621 | -8.66 | 1.16 K | 25.18 K |
| OBE | Obsidian Energy Ltd | 10.728 | 606.63 M | -0.4783 | -4.27 | 807.07 K | 8.66 M |
| CIX | Compx International Inc | 6.6595 | 500.32 M | -0.0596 | -0.89 | 1.67 K | 11.13 K |
| GTE | Gran Tierra Energy Inc | 26.20 | 338.94 M | -0.80 | -2.96 | 186.61 K | 4.89 M |
| REI | Ring Energy Inc | 9.26 | 297.02 M | -0.14 | -1.49 | 134.6 K | 1.25 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4625 | 276.68 M | -0.0663 | -0.78 | 75 K | 634.69 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.7071 | 273.14 M | -0.0429 | -1.14 | 320.05 K | 1.19 M |
| ACU | Acme United Corp | 15.0183 | 265.45 M | -0.2983 | -1.95 | 1.5 K | 22.53 K |
| BKTI | Bk Technologies Inc | 22.0459 | 261.44 M | -0.1192 | -0.54 | 3.21 K | 70.7 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7043 | 243.51 M | -0.0418 | -0.88 | 91.7 K | 431.38 K |
| PED | Pedevco Corp | 130.00 | 192.87 M | -4.00 | -2.99 | 247 | 32.11 K |
| ECF | Ellsworth Convertible Growth and Income | 3.8234 | 158.02 M | -0.0222 | -0.58 | 41 K | 156.76 K |
| PLG | Platinum Group Metals Ltd | 48.50 | 147.07 M | -1.03 | -2.08 | 1.9 K | 92.3 K |
| LODE | Comstock Mining Inc | 153.80 | 146.03 M | -8.70 | -5.35 | 653 | 100.43 K |
| EPM | Evolution Petroleum Corp | 3.1519 | 142.21 M | -0.0256 | -0.81 | 114 K | 359.32 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 141.29 M | -70.00 | -5 | 39 | 51.87 K |
| SIF | Sifco Industries | 19.54 | 128.63 M | -0.31 | -1.56 | 4.7 K | 91.84 K |
| BCV | Bancroft Convertible Fund | 8.2227 | 120.03 M | -0.0694 | -0.84 | 23.4 K | 192.41 K |
| GLU | Gabelli Global Utility | 8.4811 | 113.79 M | -0.0966 | -1.13 | 6.3 K | 53.43 K |
| CATX | Perspective Therapeutics Inc | 15.30 | 97.67 M | -0.80 | -4.97 | 55.11 K | 843.18 K |
| MHH | Mastech Holdings Inc | 4.635 | 77.23 M | -0.09 | -1.9 | 22.43 K | 103.94 K |
| WYY | Widepoint Corp | 14.70 | 62.39 M | -0.20 | -1.34 | 28.83 K | 423.76 K |
| CVU | CPI Aerostructures | 11.94 | 61.35 M | -0.31 | -2.53 | 2.25 K | 26.89 K |
| TGEN | TGEN | 5.15 | 53.43 M | -0.17 | -3.2 | 17.98 K | 92.61 K |
| WWR | Westwater Resources | 852.00 | 52.86 M | -30.00 | -3.4 | 323 | 275.2 K |
| IBIO | Ibio Inc | 3700.00 | 51.03 M | -250.00 | -6.33 | 202 | 747.4 K |
| DXR | Daxor Corp | 6.5637 | 50.91 M | -0.2837 | -4.14 | 27.37 K | 179.64 K |
| GRF | Eagle Capital Growth Fund | 4.1453 | 41.43 M | -0.0423 | -1.01 | 6.9 K | 28.6 K |
| AGIG | AGIG | 25.00 | 36.75 M | -2.50 | -9.09 | 634 | 15.85 K |
| NNVC | Nanoviricides Inc | 51.80 | 33.97 M | -1.60 | -3 | 10.01 K | 518.52 K |
| COHN | Cohen & CO Inc | 6.301 | 32.45 M | -0.1182 | -1.84 | 475 | 2.99 K |
| TOON | Kartoon Studios Inc | 54.00 | 31.6 M | -1.50 | -2.7 | 143 | 7.72 K |
| BESS | Bimergen Energy Corporation | 29.40 | 27.11 M | -2.80 | -8.7 | 115 | 3.38 K |
| CPHI | China Pharma Holdings | 39.00 | 24.3 M | -3.00 | -7.14 | 2.23 K | 87.01 K |
| CVM | Cel-Sci Corp | 802.50 | 23.75 M | -22.50 | -2.73 | 548 | 439.77 K |
| UAVS | Ageagle Aerial Systems Inc | 60246.7578 | 23.07 M | -3499.8125 | -5.49 | 1 | 60.25 K |
| RVP | Retractable Technologies | 3.97 | 16.63 M | -0.04 | -1 | 54.3 K | 215.57 K |
| UUU | Universal Security Instruments | 4.2354 | 16.02 M | -0.101 | -2.33 | 300 | 1.27 K |
| REED | Reed's, Inc. | 1783.6971 | 14.82 M | -25.9342 | -1.43 | 196 | 349.6 K |
| VNRX | Volitionrx Ltd | 3.85 | 6.01 M | -0.25 | -6.1 | 23.75 K | 91.42 K |
| PLAG | Planet Green Holdings Corp | 337.50 | 5.18 M | -2.50 | -0.74 | 165 | 55.69 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12779.6885 | 5.09 M | -660.3027 | -4.91 | 43 | 549.53 K |
| DSS | Document Security Systems | 775.6613 | 4.66 M | -22.2268 | -2.79 | 78 | 60.5 K |
| OPTT | Ocean Power Tech Inc | 115.20 | 3.75 M | -8.38 | -6.78 | 333.03 K | 38.36 M |
| AUMN | Golden Minerals Company | 10.50 | 3.4 M | -0.7525 | -6.69 | 13.48 K | 141.56 K |
| TPHS | Trinity Pl Hlds Inc | 7.5286 | 1.97 M | -0.6373 | -7.8 | 8.51 K | 64.1 K |
| OGEN | Oragenics Inc | 19800.00 | 1.6 M | -1080.00 | -5.17 | 1 | 19.8 K |
| MTNB | Matinas Biopharma Hl | 26.005 | 1.21 M | -0.495 | -1.87 | 469 | 12.2 K |
| ENSV | Enservco Corpporation | 29.85 | 29.09 K | -0.75 | -2.45 | 4.33 K | 129.16 K |
| SCPX | Scorpius Holdings Inc | 97758.6641 | 12.23 K | -16926.4141 | -14.76 | 23 | 2.25 M |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.1953 | -0.6193 | -2.98 | 2.02 K | 40.79 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.7762 | -0.4568 | -1.89 | 107 | 2.54 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.0433 | -0.4048 | -1.73 | 1.05 K | 24.22 K | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 20.1244 | -0.1764 | -0.87 | 1.52 K | 30.67 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 18.3074 | -0.0974 | -0.53 | 8.07 K | 147.8 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 48.29 | 608.28 B | -1.71 | -3.42 | 395.76 K | 19.11 M |
| SI | Silver | 15.633 | 1.1 B | -0.143 | -0.91 | 33.4 K | 522.14 K |
| BZ | Brent Crude | 56.39 | -2.14 | -3.66 | 191.78 K | 10.81 M | |
| CL | Crude Oil | 48.29 | -1.71 | -3.42 | 395.76 K | 19.11 M | |
| KC | Coffee | 131.70 | -1.95 | -1.46 | 1 | 131.7 | |
| GC | Gold | 1150.70 | -9.40 | -0.81 | 74 | 85.15 K | |
| CC | Cocoa | 2913.00 | -21.00 | -0.72 | 6 | 17.48 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8798.3496 | 5.68 T | -129.7803 | -1.45 | 14.41 M | 126.79 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 27.6859 | 5.1 T | -0.5848 | -2.07 | 275.43 M | 7.63 B |
| MSFT | Microsoft Corporation | 35.9579 | 4.05 T | -0.7015 | -1.91 | 39.16 M | 1.41 B |
| GOOGL | Alphabet Inc Class A | 27.763 | 3.54 T | -0.7067 | -2.48 | 40.08 M | 1.11 B |
| GOOG | Alphabet Inc Class C | 27.4491 | 3.52 T | -0.6845 | -2.43 | 35.85 M | 983.94 M |
| AMZN | Amazon.com Inc | 18.4755 | 2.89 T | -0.4525 | -2.39 | 62.42 M | 1.15 B |
| META | Meta Platforms Inc | 76.9462 | 1.64 T | -1.8753 | -2.38 | 23.07 M | 1.77 B |
| AVGO | Broadcom Inc. | 9.5647 | 1.53 T | -0.1529 | -1.57 | 17.69 M | 169.18 M |
| WMT | Walmart Inc. | 22.0423 | 1 T | -0.2175 | -0.98 | 18.93 M | 417.33 M |
| MU | Micron Technology | 26.9277 | 829.5 B | -1.024 | -3.66 | 29.75 M | 801.07 M |
| ASML | ASML Holding N.V. ADR | 95.1573 | 583.23 B | -1.5957 | -1.65 | 625.97 K | 59.57 M |
| COST | Costco Wholesale | 123.499 | 472.46 B | -2.1005 | -1.67 | 2.13 M | 262.82 M |
| CSCO | Cisco Systems Inc | 20.3506 | 388.94 B | -0.4971 | -2.38 | 26.54 M | 540.15 M |
| INTC | Intel Corp | 24.4975 | 315.55 B | -0.7882 | -3.12 | 50.28 M | 1.23 B |
| AMAT | Applied Materials | 20.5598 | 294.06 B | -0.5073 | -2.41 | 11.62 M | 238.95 M |
| AZN | Astrazeneca Plc ADR | 44.0844 | 293.73 B | -1.0924 | -2.42 | 1.17 M | 51.51 M |
| LRCX | Lam Research Corp | 6.683 | 276.95 B | -0.2417 | -3.49 | 20.89 M | 139.6 M |
| TXN | Texas Instruments | 42.0101 | 270.37 B | -0.9711 | -2.26 | 5.72 M | 240.38 M |
| NFLX | Netflix Inc | 6.2151 | 262.6 B | -0.151 | -2.37 | 179.47 M | 1.12 B |
| AMGN | Amgen Inc | 111.6657 | 251.65 B | -1.0397 | -0.92 | 3.51 M | 391.91 M |
| LIN | Linde Plc | 101.969 | 238.88 B | -1.5497 | -1.5 | 1.7 M | 173.73 M |
| GILD | Gilead Sciences Inc | 68.2745 | 210.01 B | -1.7547 | -2.51 | 12.73 M | 869.06 M |
| KLAC | K L A-Tencor Corp | 48.9888 | 197.24 B | -0.9936 | -1.99 | 1.55 M | 75.71 M |
| PEP | Pepsico Inc | 67.7227 | 193.35 B | -1.1547 | -1.68 | 5.39 M | 365.05 M |
| ADI | Analog Devices | 45.8297 | 191.24 B | -1.0096 | -2.16 | 1.38 M | 63.32 M |
| VZ | Verizon Communications Inc | 26.328 | 190.9 B | -0.399 | -1.49 | 18.76 M | 494.04 M |
| QCOM | Qualcomm Inc | 52.5418 | 183.47 B | -0.5993 | -1.13 | 29.11 M | 1.53 B |
| TMUS | T-Mobile US | 31.1136 | 178.71 B | -0.6346 | -2 | 4.34 M | 135.07 M |
| ISRG | Intuitive Surg Inc | 54.1688 | 162.71 B | -0.5634 | -1.03 | 2.33 M | 126.26 M |
| VRTX | Vertex Pharmaceutic | 124.14 | 139.67 B | -2.84 | -2.24 | 1.67 M | 207.61 M |
| MRVL | Marvell Technology Inc | 14.7264 | 139.1 B | -0.1128 | -0.76 | 5.59 M | 82.26 M |
| IBKR | Interactive Brokers | 8.0844 | 132.16 B | -0.0448 | -0.55 | 1.35 M | 10.91 M |
| SBUX | Starbucks Corporation | 36.862 | 124.77 B | -0.3439 | -0.92 | 6.08 M | 224.01 M |
| BKNG | Booking Holdings Inc | 46.7699 | 121.59 B | -1.0174 | -2.13 | 19.72 M | 922.3 M |
| ADP | Automatic Data Processing, Inc. | 66.4774 | 119.24 B | -1.3194 | -1.95 | 1.92 M | 127.32 M |
| STX | Seagate Technology | 32.897 | 116.19 B | -1.5539 | -4.51 | 6.73 M | 221.34 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.0878 | 115.3 B | -0.7986 | -2.59 | 1.88 M | 56.7 M |
| CME | CME Group Inc | 61.3838 | 109 B | -0.818 | -1.32 | 1.52 M | 93.19 M |
| WDC | Western Digital Cp | 62.8298 | 108.47 B | -2.0166 | -3.11 | 3.15 M | 197.72 M |
| MAR | Marriot International | 72.9878 | 107.42 B | -1.0958 | -1.48 | 1.93 M | 140.65 M |
| EQIX | Equinix Inc | 176.1297 | 104.38 B | -2.7853 | -1.56 | 501.4 K | 88.31 M |
| REGN | Regeneron Pharmaceuticals | 420.0026 | 95.17 B | -4.0029 | -0.94 | 693.1 K | 291.1 M |
| CSX | CSX Corp | 9.3984 | 93.51 B | -0.1463 | -1.53 | 23.78 M | 223.48 M |
| ADBE | Adobe Systems Inc | 76.005 | 92.36 B | -1.925 | -2.47 | 2.62 M | 199.29 M |
| CDNS | Cadence Design Systems, Inc. | 17.84 | 92.34 B | -0.36 | -1.98 | 1.66 M | 29.66 M |
| INTU | Intuit Inc | 87.4591 | 90.39 B | -2.0676 | -2.31 | 1.35 M | 117.91 M |
| FTNT | Fortinet Inc | 6.58 | 89.98 B | -0.166 | -2.46 | 4.7 M | 30.91 M |
| SNPS | Synopsys Inc | 45.09 | 89.49 B | -0.87 | -1.89 | 576.25 K | 25.98 M |
| MNST | Monster Beverage Cp | 22.6533 | 89.41 B | -0.215 | -0.94 | 4.81 M | 109 M |
| CTAS | Cintas Corp | 18.2674 | 88.61 B | -0.4601 | -2.46 | 1.89 M | 34.55 M |
| CMCSA | Comcast Corporation | 20.9418 | 87.04 B | -0.6671 | -3.09 | 33.84 M | 708.7 M |
| MDLZ | Mondelez Intl Inc | 26.7968 | 84.1 B | -0.7146 | -2.6 | 12.84 M | 343.96 M |
| NTES | Netease Inc ADR | 16.381 | 83.01 B | -0.0856 | -0.52 | 1.83 M | 29.94 M |
| MELI | MercadoLibre Inc | 122.662 | 77.7 B | -1.0791 | -0.87 | 618.9 K | 75.92 M |
| ROST | Ross Stores Inc | 47.1114 | 76.03 B | -0.238 | -0.5 | 1.74 M | 82.17 M |
| HON | Honeywell International Inc. Common Stock | 72.3694 | 72.58 B | -1.4091 | -1.91 | 3.34 M | 241.88 M |
| ORLY | O'Reilly Automotive | 13.5374 | 72.25 B | -0.2347 | -1.7 | 7.07 M | 95.68 M |
| KMB | Kimberly-Clark Corp | 71.8887 | 68.68 B | -1.5438 | -2.1 | 2.1 M | 150.61 M |
| NXPI | Nxp Semiconductors | 86.2405 | 64.63 B | -1.0343 | -1.19 | 3.09 M | 266.5 M |
| FAST | Fastenal Company | 7.5782 | 62.61 B | -0.0504 | -0.66 | 14.66 M | 111.07 M |
| NDAQ | Nasdaq Inc | 13.8039 | 60.65 B | -0.2947 | -2.09 | 2.75 M | 38.02 M |
| IDXX | Idexx Laboratories | 75.24 | 55.67 B | -0.97 | -1.27 | 862.73 K | 64.91 M |
| PCAR | Paccar Inc | 26.7463 | 55.67 B | -0.7781 | -2.83 | 2.4 M | 64.25 M |
| ADSK | Autodesk Inc | 59.64 | 55.04 B | -2.12 | -3.43 | 2.79 M | 166.35 M |
| MSTR | Strategy | 16.104 | 53.16 B | -0.382 | -2.32 | 701.52 K | 11.3 M |
| EBAY | Ebay Inc | 22.1037 | 53.11 B | -0.5973 | -2.63 | 37.41 M | 826.88 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.9777 | 51.56 B | -0.3407 | -1.68 | 2.72 M | 54.4 M |
| KDP | Keurig Dr Pepper Inc | 9.6111 | 50.27 B | -0.1036 | -1.07 | 1.06 M | 10.2 M |
| FANG | Diamondback Energy | 52.3403 | 49.74 B | -1.1684 | -2.18 | 859 K | 44.96 M |
| FITB | Fifth Third Bancorp | 12.9941 | 49.12 B | -0.2656 | -2 | 6.98 M | 90.66 M |
| BKR | Baker Hughes A Ge Co. Cl A | 32.0015 | 48.11 B | -0.2877 | -0.89 | 4.14 M | 132.39 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.6911 | 46.94 B | -0.3965 | -1.32 | 986.7 K | 29.3 M |
| ROP | Roper Industries | 155.1013 | 46.71 B | -2.332 | -1.48 | 321.16 K | 49.81 M |
| WDAY | Workday Inc | 81.29 | 45.84 B | -1.74 | -2.1 | 1.12 M | 90.79 M |
| PAYX | Paychex Inc | 34.9687 | 40.85 B | -0.1998 | -0.57 | 2.67 M | 93.41 M |
| UAL | United Airlines Holdings Inc | 64.61 | 39.11 B | -1.54 | -2.33 | 4.08 M | 263.54 M |
| TTWO | Take-Two Interactive Software | 24.33 | 38.78 B | -0.49 | -1.97 | 2.64 M | 64.12 M |
| NBIS | Nebius Group N.V. | 14.12 | 38.45 B | -0.56 | -3.81 | 4.39 M | 61.93 M |
| TER | Teradyne Inc | 17.6157 | 38.41 B | -0.205 | -1.15 | 1.37 M | 24.18 M |
| JD | Jd.com Inc ADR | 25.6914 | 38.33 B | -0.6093 | -2.32 | 8.78 M | 225.56 M |
| VOD | Vodafone Grp Plc ADR | 15.587 | 36.35 B | -0.2738 | -1.73 | 3.25 M | 50.64 M |
| ODFL | Old Dominion Freight Line Inc | 24.506 | 35.21 B | -0.30 | -1.21 | 1.64 M | 40.24 M |
| ACGL | Arch Capital Grp Ltd | 18.9545 | 35.2 B | -0.2251 | -1.17 | 1.78 M | 33.72 M |
| NTAP | Netapp Inc | 28.6499 | 34.58 B | -0.3776 | -1.3 | 4.05 M | 116.08 M |
| ERIC | Ericsson ADR | 8.7619 | 34.35 B | -0.1643 | -1.84 | 2.53 M | 22.15 M |
| GMAB | Genmab A/S ADR | 7.80 | 34.31 B | -0.212 | -2.65 | 14 K | 109.2 K |
| FISV | Fiserv Inc | 37.4952 | 33.8 B | -0.6891 | -1.8 | 2.28 M | 85.42 M |
| MCHP | Microchip Technology | 19.8169 | 33.39 B | -0.7202 | -3.51 | 5.78 M | 114.58 M |
| STLD | Steel Dynamics Inc | 13.4975 | 32.36 B | -0.6075 | -4.31 | 3.38 M | 45.66 M |
| NTRS | Northern Trust Corp | 51.8246 | 32.18 B | -0.8441 | -1.6 | 1.25 M | 65 M |
| HBAN | Huntington Bcshs | 6.8589 | 32.08 B | -0.2103 | -2.97 | 12.55 M | 86.11 M |
| EXPE | Expedia Group Inc | 84.2059 | 30.75 B | -1.1309 | -1.33 | 1.17 M | 98.1 M |
| DXCM | Dexcom | 14.625 | 30.24 B | -0.2775 | -1.86 | 5.13 M | 74.97 M |
| WTW | Weight Watchers International, Inc | 105.094 | 30.16 B | -0.9593 | -0.9 | 193.09 K | 20.29 M |
| CPRT | Copart Inc | 4.58 | 30.06 B | -0.07 | -1.51 | 1.78 M | 8.15 M |
| KHC | Kraft Heinz Company | 37.80 | 28.91 B | -0.4741 | -1.24 | 3.77 M | 142.64 M |
| FLEX | Flextronics Intl Ltd | 8.2993 | 28.88 B | -0.1746 | -2.06 | 3.27 M | 27.18 M |
| CINF | Cincinnati Financial | 37.7948 | 28.58 B | -0.6858 | -1.78 | 494.8 K | 18.7 M |
| CTSH | Cognizant Tech Sol | 53.4974 | 28.43 B | -1.1202 | -2.05 | 2.56 M | 137.01 M |
| TCOM | Trip.com Group Ltd ADR | 22.3613 | 27.73 B | -0.826 | -3.56 | 3.35 M | 74.99 M |
| BIDU | Baidu Inc ADR | 210.39 | 27.58 B | -1.23 | -0.58 | 1.88 M | 395.55 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.5998 | 2.02 T | -0.3054 | -1.71 | 12.41 M | 218.34 M |
| LLY | Eli Lilly and Company | 56.747 | 1.26 T | -0.6601 | -1.15 | 3.66 M | 207.97 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 143.19 | 1.23 T | -2.94 | -2.01 | 5.26 M | 752.92 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 217400.00 | 1.22 T | -3099.9063 | -1.41 | 817 | 177.62 M |
| WMT | Walmart Stores | 22.0951 | 1 T | -0.218 | -0.98 | 18.93 M | 418.33 M |
| JPM | JP Morgan Chase & Company | 44.6279 | 908.43 B | -1.1462 | -2.5 | 16.36 M | 730.01 M |
| V | Visa Inc | 61.3653 | 789.02 B | -1.4393 | -2.29 | 11.13 M | 682.72 M |
| JNJ | Johnson & Johnson | 73.4056 | 679.13 B | -0.8334 | -1.12 | 8.74 M | 641.25 M |
| XOM | Exxon Mobil Corporation | 57.2876 | 671.97 B | -0.6119 | -1.06 | 17.2 M | 985.09 M |
| MA | Mastercard Inc | 83.0927 | 571.33 B | -2.1325 | -2.5 | 5.05 M | 419.64 M |
| KO | Coca-Cola Company | 28.5622 | 413.11 B | -0.4914 | -1.69 | 14.6 M | 416.98 M |
| CVX | Chevron Corp | 64.1816 | 411.23 B | -0.6486 | -1 | 10.68 M | 685.4 M |
| PG | Procter & Gamble Company | 63.1428 | 390.13 B | -1.2003 | -1.87 | 9.68 M | 611.31 M |
| ORCL | Oracle Corporation | 36.2025 | 373.47 B | -0.7531 | -2.04 | 13.96 M | 505.41 M |
| MRK | Merck & Company | 38.0738 | 366.73 B | -0.4576 | -1.19 | 13.76 M | 523.71 M |
| UNH | Unitedhealth Group Inc | 94.2764 | 356.28 B | -2.0455 | -2.12 | 3.96 M | 373.14 M |
| HD | Home Depot | 86.8125 | 352.6 B | -1.6196 | -1.83 | 5.68 M | 493.53 M |
| BAC | Bank of America Corporation | 12.496 | 348.81 B | -0.3007 | -2.35 | 85.63 M | 1.07 B |
| GE | General Electric Company | 103.8261 | 348.14 B | -1.9387 | -1.83 | 7.81 M | 811.17 M |
| NVS | Novartis Ag ADR | 57.5536 | 309.15 B | -1.0709 | -1.83 | 2.97 M | 170.95 M |
| HSBC | HSBC Holdings Plc ADR | 23.4893 | 308.53 B | -0.3328 | -1.4 | 2.65 M | 62.29 M |
| PM | Philip Morris International Inc | 45.5017 | 301 B | -0.689 | -1.49 | 7.07 M | 321.56 M |
| MS | Morgan Stanley | 25.6691 | 292.81 B | -0.5814 | -2.21 | 11 M | 282.28 M |
| RY | Royal Bank of Canada | 38.6992 | 282.66 B | -0.9083 | -2.29 | 1.5 M | 57.91 M |
| SHEL | Royal Dutch Shell Plc ADR | 58.73 | 280.18 B | -2.42 | -3.96 | 6.95 M | 408.16 M |
| CAT | Caterpillar Inc | 60.5157 | 274.04 B | -0.6816 | -1.11 | 4.85 M | 293.53 M |
| SAP | SAP Ag ADR | 55.3932 | 274.03 B | -1.2998 | -2.29 | 794 K | 43.98 M |
| TMO | Thermo Fisher Scientific Inc | 122.7453 | 267.38 B | -1.0339 | -0.84 | 1.74 M | 212.96 M |
| RTX | Raytheon Technologies | 57.4594 | 264.91 B | -2.129 | -3.57 | 8.87 M | 509.82 M |
| GS | Goldman Sachs Group | 146.6362 | 261.39 B | -4.1894 | -2.78 | 2.77 M | 405.96 M |
| TM | Toyota Motor Corp Ltd | 101.8312 | 257.37 B | -1.2949 | -1.26 | 220.94 K | 22.5 M |
| WFC | Wells Fargo & Company | 38.967 | 256.63 B | -1.0091 | -2.52 | 18.72 M | 729.59 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0906 | 244.25 B | -0.185 | -4.33 | 1.62 M | 6.62 M |
| ANET | Arista Networks Inc | 4.2513 | 235.21 B | -0.0293 | -0.68 | 5.79 M | 24.6 M |
| IBM | International Business Machines | 95.6751 | 232.6 B | -1.7945 | -1.84 | 4.81 M | 460.45 M |
| AXP | American Express Company | 67.4185 | 217.47 B | -1.1931 | -1.74 | 7.53 M | 507.32 M |
| BHP | BHP Billiton Ltd ADR | 20.1885 | 210.59 B | -0.8467 | -4.03 | 3.43 M | 69.19 M |
| DIS | Walt Disney Company | 93.8707 | 205.68 B | -1.9759 | -2.06 | 6.47 M | 607.59 M |
| TD | Toronto Dominion Bank | 26.393 | 202.89 B | -0.705 | -2.6 | 2.16 M | 57.05 M |
| C | Citigroup Inc | 37.7875 | 201.88 B | -1.2687 | -3.25 | 29.06 M | 1.1 B |
| APH | Amphenol Corp | 12.9043 | 199.29 B | -0.1015 | -0.78 | 4.82 M | 62.2 M |
| MCD | McDonald's Corporation | 73.19 | 199.16 B | -1.0793 | -1.45 | 7.84 M | 573.73 M |
| TTE | Totalenergies Se ADR | 20.4961 | 193.21 B | -0.8158 | -3.83 | 2.28 M | 46.73 M |
| ABT | Abbott Laboratories | 37.2237 | 191.4 B | -0.5321 | -1.41 | 5.11 M | 190.07 M |
| WFC-PL | Wells Fargo & Company | 750.4573 | 189.07 B | -5.5355 | -0.73 | 6.23 K | 4.67 M |
| BLK | Blackrock Inc | 270.8539 | 187.58 B | -6.3876 | -2.3 | 531.25 K | 143.89 M |
| DE | Deere & Company | 74.6252 | 186.39 B | -0.8447 | -1.12 | 4.38 M | 326.77 M |
| NEE | Nextera Energy | 19.9649 | 182.17 B | -0.1915 | -0.95 | 13.72 M | 273.83 M |
| SAN | Banco Santander ADR | 4.2147 | 179.65 B | -0.1871 | -4.25 | 8.84 M | 37.26 M |
| CRM | Salesforce.com Inc | 62.8374 | 176.9 B | -1.6952 | -2.63 | 3.94 M | 247.69 M |
| UNP | Union Pacific Corp | 89.586 | 176.45 B | -1.8893 | -2.07 | 3.99 M | 357.47 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 96.4792 | 167.55 B | -3.4984 | -3.5 | 3.31 M | 318.91 M |
| PFE | Pfizer Inc | 19.6685 | 166.61 B | -0.1456 | -0.73 | 40.34 M | 793.52 M |
| DHR | Danaher Corp | 34.3296 | 165.29 B | -0.584 | -1.67 | 3.33 M | 114.27 M |
| COP | ConocoPhillips | 43.039 | 161.54 B | -0.7777 | -1.77 | 8.92 M | 384.01 M |
| SCHW | The Charles Schwab Corp | 26.4001 | 160.36 B | -0.5835 | -2.16 | 6.68 M | 176.29 M |
| SONY | Sony Group Corp ADR | 4.7956 | 158.03 B | -0.1264 | -2.57 | 7.7 M | 36.93 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9375 | 152.29 B | -0.1531 | -3.01 | 2.6 M | 12.85 M |
| TJX | TJX Companies | 29.0364 | 151.94 B | -0.2663 | -0.91 | 4.73 M | 137.27 M |
| ACN | Accenture Plc | 72.0891 | 150.27 B | -2.2349 | -3.01 | 3.23 M | 232.86 M |
| SCCO | Southern Copper Corp | 18.6526 | 150.2 B | -0.3753 | -1.97 | 1.98 M | 36.96 M |
| T | American Telephone and Telegraph Inc. | 13.2275 | 146.86 B | -0.23 | -1.71 | 32.47 M | 429.49 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.118 | 145.42 B | -0.1347 | -2.56 | 1.46 M | 7.46 M |
| UL | Unilever Plc ADR | 33.5568 | 143.44 B | -0.4779 | -1.4 | 1.02 M | 34.23 M |
| RIO | Rio Tinto Plc ADR | 18.9973 | 140.51 B | -0.5357 | -2.74 | 2.91 M | 55.28 M |
| ETN | Eaton Corp | 50.5526 | 139.59 B | -1.0087 | -1.96 | 1.99 M | 100.52 M |
| CB | Chubb Ltd | 87.5186 | 138.87 B | -2.162 | -2.41 | 1.13 M | 98.73 M |
| BA | Boeing Company | 134.1345 | 136.6 B | -2.0505 | -1.51 | 3.84 M | 515.02 M |
| SPGI | S&P Global Inc | 91.2391 | 136.57 B | -1.725 | -1.86 | 1.28 M | 116.91 M |
| LMT | Lockheed Martin Corp | 147.0765 | 135.87 B | -1.6079 | -1.08 | 1.09 M | 159.89 M |
| PGR | Progressive Corp | 19.1194 | 131.82 B | -0.3165 | -1.63 | 3.52 M | 67.28 M |
| MDT | Medtronic Inc | 56.9644 | 131.48 B | -0.7733 | -1.34 | 5.25 M | 299.22 M |
| LOW | Lowe's Companies | 59.8263 | 130.22 B | -0.9826 | -1.62 | 3.84 M | 230.01 M |
| NEM | Newmont Mining Corp | 16.9799 | 130.07 B | -0.4875 | -2.79 | 13.44 M | 228.23 M |
| BTI | British American Tobacco Industries ADR | 26.454 | 129.11 B | -0.8078 | -2.96 | 1.25 M | 33.16 M |
| BMY | Bristol-Myers Squibb Company | 45.0201 | 127.02 B | -0.5702 | -1.25 | 6.38 M | 287.14 M |
| PLD | Prologis Inc | 29.5024 | 126.93 B | -0.2223 | -0.75 | 2.38 M | 70.21 M |
| MO | Altria Group | 28.6086 | 126.11 B | -0.3388 | -1.17 | 5.56 M | 159.17 M |
| SYK | Stryker Corp | 79.3111 | 124 B | -0.6324 | -0.79 | 1.54 M | 122.05 M |
| IBN | Icici Bank Ltd ADR | 8.8955 | 123.69 B | -0.1222 | -1.36 | 10.74 M | 95.53 M |
| MCK | Mckesson Corp | 203.3362 | 122.31 B | -4.1431 | -2 | 1.09 M | 222.55 M |
| BMO | Bank of Montreal | 36.8696 | 121 B | -0.8101 | -2.15 | 1.17 M | 42.98 M |
| PH | Parker-Hannifin Corp | 97.4472 | 120.64 B | -1.301 | -1.32 | 1.04 M | 100.93 M |
| COF | Capital One Financial Corp | 63.356 | 119.45 B | -1.7282 | -2.66 | 2.86 M | 181.5 M |
| BP | BP Plc ADR | 20.5267 | 114.85 B | -0.652 | -3.08 | 7.43 M | 152.61 M |
| BNS | Bank of Nova Scotia | 27.742 | 113.77 B | -1.022 | -3.55 | 1.18 M | 32.66 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.2722 | 111.67 B | -0.1256 | -3.7 | 17.19 M | 56.25 M |
| CVS | CVS Corp | 73.3193 | 109.08 B | -0.7005 | -0.95 | 3.95 M | 289.71 M |
| NOW | Servicenow Inc | 73.59 | 106.66 B | -0.65 | -0.88 | 873.5 K | 64.28 M |
| MPC | Marathon Petroleum Corp | 34.3159 | 106.16 B | -1.303 | -3.66 | 6.26 M | 214.65 M |
| CM | Canadian Imperial Bank of Commerce | 18.4906 | 106.07 B | -0.6043 | -3.16 | 901.6 K | 16.67 M |
| ENB | Enbridge Inc | 23.7044 | 105.65 B | -0.4645 | -1.92 | 588.9 K | 13.96 M |
| HCA | Hca Holdings Inc | 65.195 | 105.47 B | -1.3459 | -2.02 | 3.93 M | 256.3 M |
| GSK | Glaxosmithkline Plc ADR | 26.7782 | 103.31 B | -0.5993 | -2.19 | 4.13 M | 110.64 M |
| AEM | Agnico-Eagle Mines Ltd | 22.6647 | 101.51 B | -0.132 | -0.58 | 3.1 M | 70.34 M |
| GLW | Corning Inc | 17.2903 | 99.88 B | -0.5326 | -2.99 | 11.2 M | 193.73 M |
| VLO | Valero Energy Corp | 37.718 | 99.49 B | -0.5419 | -1.42 | 6.44 M | 242.73 M |
| CNQ | Canadian Natural Resources | 8.2563 | 99.03 B | -0.1353 | -1.61 | 6.85 M | 56.53 M |
| PSX | Phillips 66 | 49.4144 | 98.7 B | -1.5085 | -2.96 | 3.5 M | 172.77 M |
| GD | General Dynamics Corp | 103.934 | 97.84 B | -2.53 | -2.38 | 2 M | 207.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.4767 | 152.22 M | -0.2732 | -1.63 | 5.93 K | 97.69 K |
| DCM | Data Communications Mgmt Corp | 59.0678 | 7.03 M | -2.5315 | -4.11 | 777 | 45.9 K |
| LGO | Largo Resources Ltd | 10.10 | -3.30 | -24.63 | 34.19 K | 345.32 K | |
| AETR | Aetherion Technologies Inc. | 60.40 | -11.40 | -15.88 | 23.3 K | 1.41 M | |
| WPRT | Westport Fuel Systems Inc | 60.40 | -11.40 | -15.88 | 23.3 K | 1.41 M | |
| KEI | Kolibri Global Energy Inc | 5.70 | -0.80 | -12.31 | 118.95 K | 678.01 K | |
| LUG | Lundin Gold Inc | 3.1911 | -0.4255 | -11.77 | 37.4 K | 119.35 K | |
| PNP | Pinetree Capital Ltd | 32.00 | -4.00 | -11.11 | 7.49 K | 239.68 K | |
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 1.93 K | 6.16 K | |
| BDI | Black Diamond Group Ltd | 9.6405 | -0.8123 | -7.77 | 380.2 K | 3.67 M | |
| IFP | Interfor Corp | 17.2506 | -1.324 | -7.13 | 685.4 K | 11.82 M | |
| FM | First Quantum Minerals Ltd | 13.8644 | -1.0425 | -6.99 | 2.15 M | 29.87 M | |
| OGC | Oceanagold Corp | 5.6536 | -0.4198 | -6.91 | 473.8 K | 2.68 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9548 | -0.3145 | -5.97 | 1.08 M | 5.33 M | |
| TVE | Tamarack Valley Energy Ltd | 3.462 | -0.2169 | -5.9 | 128.07 K | 443.38 K | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.20 | -5.88 | 4.86 K | 15.54 K | |
| PNC-B | Postmedia Network Canada Corp | 120.00 | -7.50 | -5.88 | 1 K | 120.24 K | |
| SGY | Surge Energy Inc | 14.0938 | -0.8688 | -5.81 | 170 K | 2.4 M | |
| CEU | Ces Energy Solutions Corp | 4.5509 | -0.2631 | -5.47 | 592.6 K | 2.7 M | |
| NG | Novagold Res Inc | 3.58 | -0.20 | -5.29 | 309.16 K | 1.11 M | |
| WRG | Western Energy Services Corp | 662.40 | -36.00 | -5.15 | 858 | 568.34 K | |
| MCB | Mccoy Global Inc | 3.5306 | -0.1792 | -4.83 | 5.6 K | 19.77 K | |
| OTEX | Open Text Corp | 27.2226 | -1.3452 | -4.71 | 628.6 K | 17.11 M | |
| HLF | High Liner | 16.7493 | -0.8228 | -4.68 | 25.4 K | 425.43 K | |
| MX | Methanex Corp | 53.355 | -2.50 | -4.48 | 367.75 K | 19.62 M | |
| WFG | West Fraser Timber CO Ltd | 55.4135 | -2.5323 | -4.37 | 346 K | 19.17 M | |
| ELE | Elemental Royalty Corporation | 4798.3794 | -208.625 | -4.17 | 4 | 19.19 K | |
| PXT | Parex Resources Inc | 5.5136 | -0.2303 | -4.01 | 454.7 K | 2.51 M | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.1949 | -4 | 5.72 K | 26.78 K | |
| MTL | Mullen Group Ltd | 11.7569 | -0.481 | -3.93 | 449.1 K | 5.28 M | |
| SEA | Seabridge Gold Inc | 6.1272 | -0.2454 | -3.85 | 33.99 K | 208.28 K | |
| OR | Osisko Gold Royalties Ltd | 13.3671 | -0.5347 | -3.85 | 770.45 K | 10.3 M | |
| CFP | Canfor Corp | 25.68 | -1.02 | -3.82 | 926.3 K | 23.79 M | |
| FTT | Finning Intl | 17.0882 | -0.6737 | -3.79 | 638.16 K | 10.91 M | |
| BDT | Bird Construction Inc | 6.3025 | -0.2484 | -3.79 | 66.2 K | 417.23 K | |
| LUN | Lundin Mining Corp | 3.8401 | -0.1492 | -3.74 | 1.82 M | 6.98 M | |
| IGM | Igm Financial Inc | 21.9724 | -0.842 | -3.69 | 359.93 K | 7.91 M | |
| GEI | Gibson Energy Inc | 11.5967 | -0.4434 | -3.68 | 455.32 K | 5.28 M | |
| EDV | Endeavour Mining Corp | 4.431 | -0.1641 | -3.57 | 323.06 K | 1.43 M | |
| MTY | Mty Food Group Inc | 29.6328 | -1.0659 | -3.47 | 7 K | 207.43 K | |
| TOT | Total Energy Services Inc | 10.5815 | -0.3762 | -3.43 | 204.06 K | 2.16 M | |
| BBD-A | Bombardier Inc | 63.50 | -2.25 | -3.42 | 61.39 K | 3.9 M | |
| AD-UN | Alaris Equity Partners Income Trust | 13.3916 | -0.4739 | -3.42 | 58.78 K | 787.2 K | |
| CMG | Computer Modelling Group Ltd | 7.8436 | -0.2751 | -3.39 | 48.8 K | 382.77 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.833 | -0.167 | -3.34 | 219.63 K | 1.06 M | |
| JAG | Jaguar Mining Inc | 3.9449 | -0.136 | -3.33 | 5.36 K | 21.12 K | |
| LNR | Linamar Corp | 66.3279 | -2.2414 | -3.27 | 202.72 K | 13.45 M | |
| PWF-PA | Power Financial Corp Pref A | 9.8202 | -0.3241 | -3.19 | 365 | 3.58 K | |
| AGF-B | AGF Management Limited | 4.2126 | -0.1375 | -3.16 | 349.99 K | 1.47 M | |
| ADEN | Adentra Inc | 10.4166 | -0.3392 | -3.15 | 73.6 K | 766.66 K | |
| RUS | Russel Metals | 12.4192 | -0.4012 | -3.13 | 345.2 K | 4.29 M | |
| BU | Burcon Nutrascience Corp | 47.9735 | -1.4889 | -3.01 | 230 | 11.03 K | |
| BNS | Bank of Nova Scotia | 35.1917 | -1.079 | -2.97 | 2.88 M | 101.45 M | |
| GTE | Gran Tierra Energy Inc | 33.20 | -1.00 | -2.92 | 160.55 K | 5.33 M | |
| OBE | Obsidian Energy Ltd | 14.00 | -0.42 | -2.91 | 4.72 M | 66.05 M | |
| SAP | Saputo Inc | 28.1032 | -0.8277 | -2.86 | 426.1 K | 11.97 M | |
| FVI | Fortuna Mines Inc | 4.55 | -0.13 | -2.78 | 449.1 K | 2.04 M | |
| TECK-B | Teck Resources Limited | 15.0345 | -0.4224 | -2.73 | 2.1 M | 31.61 M | |
| WEED | Canopy Growth Corp | 21.40 | -0.60 | -2.73 | 6.07 K | 129.9 K | |
| PSK | Prairiesky Royalty Ltd | 9.744 | -0.2688 | -2.68 | 650.3 K | 6.34 M | |
| MRD | Melcor Dev | 10.8011 | -0.296 | -2.67 | 12.02 K | 129.79 K | |
| CCO | Cameco Corp | 15.8121 | -0.4286 | -2.64 | 938.81 K | 14.84 M | |
| CRRX | Carerx Corp | 7.2814 | -0.1968 | -2.63 | 5.96 K | 43.36 K | |
| CGY | Calian Group Ltd | 13.5755 | -0.3644 | -2.61 | 8.47 K | 115.03 K | |
| ALA | AltaGas Ltd | 23.6508 | -0.6259 | -2.58 | 250.34 K | 5.92 M | |
| AGI | Alamos Gold Inc Cls A | 6.0966 | -0.1584 | -2.53 | 400.31 K | 2.44 M | |
| WCP | Whitecap Resources Inc | 7.1455 | -0.1854 | -2.53 | 1.73 M | 12.35 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.7611 | -0.2472 | -2.47 | 19.14 K | 186.78 K | |
| BTE | Baytex Energy Corp | 16.0835 | -0.4062 | -2.46 | 1.49 M | 24.03 M | |
| FTS-PH | Fortis Inc Pref H | 10.4376 | -0.2615 | -2.44 | 13.68 K | 142.73 K | |
| CM | Canadian Imperial Bank of Commerce | 26.1319 | -0.6534 | -2.44 | 3.54 M | 92.6 M | |
| CJ | Cardinal Energy Ltd | 6.7378 | -0.1684 | -2.44 | 218.6 K | 1.47 M | |
| OVV | Ovintiv Inc | 54.7073 | -1.3628 | -2.43 | 537.4 K | 29.4 M | |
| BN-PC | Brookfield Corporation | 8.1706 | -0.2029 | -2.42 | 2.39 K | 19.52 K | |
| KEL | Kelt Exploration Ltd | 7.33 | -0.18 | -2.4 | 1.23 M | 8.99 M | |
| XTC | Exco Tech | 8.6286 | -0.2107 | -2.38 | 36.29 K | 313.11 K | |
| DSG | Descartes Sys | 19.26 | -0.47 | -2.38 | 39.24 K | 755.86 K | |
| MAL | Magellan Aero | 9.5703 | -0.2325 | -2.37 | 11.01 K | 105.38 K | |
| FRU | Freehold Royalties Ltd | 8.1615 | -0.1974 | -2.36 | 204.54 K | 1.67 M | |
| NA | National Bank of Canada | 28.9994 | -0.6983 | -2.35 | 1.03 M | 29.75 M | |
| VCM | Vecima Networks Inc | 8.1338 | -0.1952 | -2.34 | 21.3 K | 173.25 K | |
| LB | Laurentian Bank | 25.4281 | -0.6079 | -2.33 | 107.54 K | 2.73 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.4219 | -0.3104 | -2.26 | 578.02 K | 7.76 M | |
| PSI | Pason Systems Inc | 11.5104 | -0.2661 | -2.26 | 184.31 K | 2.12 M | |
| EMA-PA | Emera Inc Pref A | 11.1079 | -0.2496 | -2.2 | 10.77 K | 119.63 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 18.4676 | -0.4128 | -2.19 | 205.3 K | 3.79 M | |
| MDP | Medexus Pharmaceuticals Inc | 3.375 | -0.075 | -2.17 | 40 | 135 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.1179 | -0.2015 | -2.16 | 21.99 K | 200.5 K | |
| CSU | Constellation Software Inc | 359.6119 | -7.8569 | -2.14 | 45.59 K | 16.4 M | |
| Y | Yellow Pages Ltd | 10.6657 | -0.233 | -2.14 | 46.1 K | 491.69 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.266 | -0.1773 | -2.1 | 7.22 K | 59.66 K | |
| BBD-B | Bombardier Inc Series B | 58.50 | -1.25 | -2.09 | 130.78 K | 7.65 M | |
| EQB | EQB Inc | 23.9522 | -0.5098 | -2.08 | 74.6 K | 1.79 M | |
| HBM | Hudbay Minerals Inc | 9.1178 | -0.1938 | -2.08 | 392.1 K | 3.58 M | |
| WSP | WSP Global Inc | 30.4502 | -0.6443 | -2.07 | 273.12 K | 8.32 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.3758 | -0.1518 | -2.02 | 434.8 K | 3.21 M | |
| SIS | Savaria Corp | 3.553 | -0.0725 | -2 | 11.4 K | 40.5 K | |
| CFW | Calfrac Well Services Ltd | 394.50 | -8.00 | -1.99 | 9.51 K | 3.75 M | |
| GDL | Goodfellow Inc | 4.6853 | -0.0947 | -1.98 | 10.8 K | 50.6 K | |
| TCL-A | Transcontinental Inc | 9.1736 | -0.1828 | -1.95 | 105.86 K | 971.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.0345 | 259.39 B | -0.0709 | -1.16 | 68.44 K | 413 K |
| BYDDY | BYD Company Limited | 9.04 | 83.6 B | -0.42 | -4.44 | 63.64 K | 575.33 K |
| MBGAF | Mercedes-Benz Group AG | 65.9104 | 44.77 B | -1.8974 | -2.8 | 41.5 K | 2.74 M |
| HOS | Hornbeck Offshore Services, Inc | 13.79 | 1.74 B | -0.47 | -3.3 | 2.8 M | 38.62 M |
| GAMI | GAMCO Investors Inc | 33.6543 | 536.94 M | -0.521 | -1.52 | 9.1 K | 306.22 K |
| NTPIF | Nam Tai Property Inc. | 4.26 | 262.33 M | -0.06 | -1.39 | 151.92 K | 647.16 K |
| ORBT | Orbit International Corporation | 3.0114 | 8.56 M | -0.0193 | -0.64 | 4 K | 12.05 K |
| MRNJ | Metatron Inc | 545.9792 | 1.52 M | -77.9971 | -12.5 | 2 | 1.09 K |
| ZRFY | Zerify Inc | 2750.00 | 497.56 K | -500.00 | -15.38 | 2 | 5.5 K |
| ZVOI | Zovio Inc | 9.26 | 137.92 K | -0.13 | -1.38 | 285.96 K | 2.65 M |
| ASHI | Vapor Hub International Inc. | 4.02 | 60.28 K | -0.26 | -6.07 | 167 | 671.34 |
| RGGI | Resgreen Group International Inc | 4.00 | 48.75 K | -1.00 | -20 | 101 | 404 |
| SPRN | Supernova Energy Inc | 4.00 | 33.18 K | -0.21 | -4.99 | 304 | 1.22 K |
| AXPWQ | Axion Power International Inc | 2241.3999 | 9.6 K | -40.6001 | -1.78 | 55 | 123.28 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4.00 | 8.88 K | -1.50 | -27.27 | 123.03 K | 492.11 K |
| CGIP | Celadon Group Inc | 24.3903 | 5.66 K | -0.2555 | -1.04 | 157.81 K | 3.85 M |
| STTO | SITO Mobile Ltd. | 3.211 | 5.13 K | -0.389 | -10.81 | 17.01 K | 54.63 K |
| NSLPQ | New Source Energy Partners L.P | 6.74 | 3.75 K | -0.42 | -5.87 | 71.8 K | 483.96 K |
| GPHBF | G6 Materials Corp | 6.452 | 1.99 K | -0.083 | -1.27 | 1.52 K | 9.81 K |
| CYRNQ | CYRNQ | 48.60 | 799 | -3.60 | -6.9 | 9.18 K | 446.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.8778 | 785 | -0.196 | -3.23 | 69.88 K | 410.74 K |
| MDLM | Medley Management Inc | 64.0151 | 612 | -1.7383 | -2.64 | 5.25 K | 336.21 K |
| RTNB | root9B Holdings Inc | 22.05 | 610 | -0.30 | -1.34 | 8.41 K | 185.55 K |
| SPDC | Speed Commerce Inc | 11.2384 | 603 | -0.2464 | -2.15 | 30.6 K | 343.86 K |
| YVRLF | Liquid Media Group Ltd. | 72.00 | 482 | -0.80 | -1.1 | 595 | 42.84 K |
| PSWW | Principal Solar Inc | 18.04 | -1.36 | -7.01 | 145 | 2.62 K | |
| PBYA | ProBility Media Corporation | 3.70 | -0.238 | -6.04 | 2.29 K | 8.47 K | |
| TREVQ | Trevali Mining Corporation | 8.35 | -0.35 | -4.02 | 1.9 K | 15.84 K | |
| ESINQ | ITT Educational Services Inc | 7.40 | -0.24 | -3.14 | 179.17 K | 1.33 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMM | International Metals Mining Corp. | 8.40 | -7.35 | -46.67 | 4 | 33.6 | |
| SKYG | Sky Gold Corp | 18.00 | -4.50 | -20 | 373 | 6.71 K | |
| GIP | Green Impact Partners Inc | 92.50 | -22.50 | -19.57 | 39 | 3.61 K | |
| PURO | Platauro Metals Corp. | 11.6861 | -1.6695 | -12.5 | 970 | 11.34 K | |
| CTEK | CLEANTEK Industries Inc | 35.2941 | -3.5294 | -9.09 | 2.76 K | 97.45 K | |
| AXL | Arrow Exploration Corp | 10.9402 | -1.0256 | -8.57 | 13.55 K | 148.24 K | |
| KIP | Kiplin Metals Inc | 47.25 | -4.05 | -7.89 | 82.93 K | 3.92 M | |
| FMN | Fidelity Minerals Corp | 13.50 | -1.125 | -7.69 | 133 | 1.8 K | |
| GBU | Gabriel Resources Ltd | 6.20 | -0.50 | -7.46 | 554.88 K | 3.44 M | |
| CAMB | Cambria Gold Mines Inc. | 77.50 | -5.00 | -6.06 | 12 K | 930 K | |
| TGX | True North Gems Inc | 480.00 | -30.00 | -5.88 | 26 | 12.48 K | |
| VVTM | VVT Med Inc. | 420.5608 | -23.3644 | -5.26 | 1 | 420.56 | |
| KTN | Kootenay Silver Inc | 3.70 | -0.20 | -5.13 | 2.2 K | 8.14 K | |
| HEM | Hemostemix Inc | 16.20 | -0.80 | -4.71 | 1.9 K | 30.78 K | |
| SRC | Stakeholder Gold Corp | 10.40 | -0.40 | -3.7 | 1.54 K | 16.02 K | |
| ANDC | Andina Copper Corporation | 16.25 | -0.625 | -3.7 | 16 | 260 | |
| NCP | Nickel Creek Platinum Corp. | 54.00 | -2.00 | -3.57 | 456 | 24.62 K | |
| IEI | Imperial Equities Inc | 4.0311 | -0.1433 | -3.43 | 500 | 2.02 K | |
| BKM | Pacific Booker Minerals Inc | 6.24 | -0.21 | -3.26 | 1.45 K | 9.05 K | |
| FMS | Focus Graphite Inc | 3.40 | -0.10 | -2.86 | 24.03 K | 81.7 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.70 | -0.10 | -2.63 | 540 | 2 K | |
| CNS | Contagious Gaming Inc | 3.80 | -0.10 | -2.56 | 25.66 K | 97.51 K | |
| OGW | Ongwe Minerals Inc. | 6.24 | -0.16 | -2.5 | 688 | 4.29 K | |
| KEEK | Personas Social Incorporated | 44.00 | -1.00 | -2.22 | 378 | 16.63 K |