Loser Valuations for 31 July 2015 from 00:00:00 until 23:59:59
Loser Valuations for 31 July 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 | 28.6887 | 58.31 B | -0.1628 | -0.56 | 506.9 K | 14.54 M |
| LNG | Cheniere Energy | 65.9125 | 58.19 B | -1.1372 | -1.7 | 5.44 M | 358.79 M |
| GSAT | Globalstar | 31.05 | 11.11 B | -0.90 | -2.82 | 137.83 K | 4.28 M |
| NOG | Northern Oil and Gas | 38.5313 | 2.44 B | -2.1856 | -5.37 | 177.07 K | 6.82 M |
| UUUU | Energy Fuels Inc | 3.83 | 1.94 B | -0.05 | -1.29 | 246.46 K | 943.93 K |
| USAS | Americas Silver Corp | 4.20 | 1.11 B | -0.30 | -6.67 | 1.92 K | 8.06 K |
| REPX | Riley Exploration Permian Inc | 19.683 | 895.04 M | -0.1968 | -0.99 | 369 | 7.26 K |
| OBE | Obsidian Energy Ltd | 9.315 | 606.63 M | -0.207 | -2.17 | 222.31 K | 2.07 M |
| RLGT | Radiant Logistics | 6.35 | 429.39 M | -0.28 | -4.22 | 614.27 K | 3.9 M |
| GTE | Gran Tierra Energy Inc | 22.00 | 338.94 M | -0.30 | -1.35 | 70.69 K | 1.56 M |
| REI | Ring Energy Inc | 8.17 | 297.02 M | -0.66 | -7.47 | 426.6 K | 3.49 M |
| INFU | Infusystems Holdings | 3.14 | 292.38 M | -0.02 | -0.63 | 4.4 K | 13.82 K |
| EVI | Evi Industries Inc | 4.8824 | 281.86 M | -0.045 | -0.91 | 2.6 K | 12.69 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4465 | 276.68 M | -0.0679 | -0.8 | 38.5 K | 325.19 K |
| FRD | Friedman Industries Inc | 5.1369 | 270.98 M | -0.0536 | -1.03 | 5.4 K | 27.74 K |
| BKTI | Bk Technologies Inc | 13.6339 | 261.44 M | -0.0797 | -0.58 | 5 K | 68.11 K |
| CMT | Core Molding Technologies Inc | 18.8719 | 191.46 M | -0.5144 | -2.65 | 47.5 K | 896.42 K |
| MHH | Mastech Holdings Inc | 4.06 | 77.23 M | -0.04 | -0.98 | 14.7 K | 59.68 K |
| DIT | Amcon Distributing Company | 68.2773 | 58.53 M | -1.769 | -2.53 | 3 K | 204.83 K |
| XTNT | Xtant Medical Holdings Inc | 42.24 | 39.06 M | -2.16 | -4.86 | 719 | 30.37 K |
| COHN | Cohen & CO Inc | 5.1736 | 32.45 M | -0.0809 | -1.54 | 1.58 K | 8.19 K |
| TOON | Kartoon Studios Inc | 66.30 | 31.6 M | -1.20 | -1.78 | 167 | 11.07 K |
| MLSS | Milestone Scientific | 3.20 | 27.36 M | -0.07 | -2.14 | 10.78 K | 34.51 K |
| BESS | Bimergen Energy Corporation | 67.20 | 27.11 M | -4.20 | -5.88 | 39 | 2.62 K |
| CVR | Chicago Rivet & Machine Company | 19.2394 | 9.28 M | -0.1764 | -0.91 | 200 | 3.85 K |
| INUV | Inuvo Inc | 29.60 | 6.46 M | -0.70 | -2.31 | 14.67 K | 434.23 K |
| DSS | Document Security Systems | 373.9126 | 4.66 M | -41.5461 | -10 | 29 | 10.84 K |
| OPTT | Ocean Power Tech Inc | 108.20 | 3.75 M | -0.80 | -0.73 | 16.59 K | 1.8 M |
| PW | Power REIT | 4.85 | 2.52 M | -0.15 | -3 | 3.1 K | 15.02 K |
| ITP | IT Tech Packaging Inc | 14.10 | 1.82 M | -0.40 | -2.76 | 2.58 K | 36.38 K |
| MTNB | Matinas Biopharma Hl | 44.50 | 1.21 M | -0.50 | -1.11 | 1.57 K | 69.69 K |
| ENSV | Enservco Corpporation | 15.75 | 29.09 K | -1.50 | -8.7 | 4.7 K | 74.04 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.1769 | -0.4237 | -1.87 | 200 | 4.44 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 284.65 | 1.46 T | -3.072 | -1.07 | 23.63 M | 6.73 B |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 47.12 | 608.28 B | -1.40 | -2.89 | 334.47 K | 15.76 M |
| CL | Crude Oil | 47.12 | -1.40 | -2.89 | 334.47 K | 15.76 M | |
| BZ | Brent Crude | 52.21 | -1.10 | -2.06 | 212.82 K | 11.11 M | |
| HE | Lean Hogs | 78.50 | -1.17 | -1.47 | 11.22 K | 880.53 K | |
| RU | Rubber | 192.80 | -2.60 | -1.33 | 7 | 1.35 K | |
| ZL | Soybean Oil | 30.21 | -0.30 | -0.98 | 8.74 K | 264.04 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 27.0848 | 5.1 T | -0.2389 | -0.87 | 171.54 M | 4.65 B |
| GOOGL | Alphabet Inc Class A | 32.6055 | 3.54 T | -0.3501 | -1.06 | 34.92 M | 1.14 B |
| GOOG | Alphabet Inc Class C | 31.0258 | 3.52 T | -0.3461 | -1.1 | 34.12 M | 1.06 B |
| META | Meta Platforms Inc | 93.278 | 1.64 T | -1.1907 | -1.26 | 46.51 M | 4.34 B |
| AVGO | Broadcom Inc. | 9.6216 | 1.53 T | -0.193 | -1.97 | 30.59 M | 294.35 M |
| MU | Micron Technology | 18.0526 | 829.5 B | -1.3556 | -6.98 | 55.07 M | 994.25 M |
| AMAT | Applied Materials | 15.2571 | 294.06 B | -0.1846 | -1.2 | 16.08 M | 245.34 M |
| LRCX | Lam Research Corp | 6.6133 | 276.95 B | -0.1463 | -2.16 | 25.14 M | 166.25 M |
| TXN | Texas Instruments | 37.251 | 270.37 B | -0.1938 | -0.52 | 7.47 M | 278.15 M |
| SHOP | Shopify Inc | 3.739 | 195.63 B | -0.074 | -1.94 | 5.26 M | 19.66 M |
| ADI | Analog Devices | 47.0164 | 191.24 B | -0.395 | -0.83 | 1.93 M | 90.77 M |
| ISRG | Intuitive Surg Inc | 59.2411 | 162.71 B | -0.7166 | -1.2 | 2.16 M | 128.14 M |
| MRVL | Marvell Technology Inc | 11.2774 | 139.1 B | -0.1904 | -1.66 | 3.99 M | 44.97 M |
| IBKR | Interactive Brokers | 9.9996 | 132.16 B | -0.1993 | -1.95 | 4.04 M | 40.39 M |
| STX | Seagate Technology | 30.876 | 116.19 B | -0.4211 | -1.35 | 8.16 M | 251.8 M |
| CME | CME Group Inc | 62.1845 | 109 B | -0.628 | -1 | 1.52 M | 94.66 M |
| EQIX | Equinix Inc | 217.1571 | 104.38 B | -2.8574 | -1.3 | 523.8 K | 113.75 M |
| CSX | CSX Corp | 8.8398 | 93.51 B | -0.0508 | -0.57 | 17.22 M | 152.21 M |
| NTES | Netease Inc ADR | 22.8851 | 83.01 B | -0.3962 | -1.7 | 3.7 M | 84.73 M |
| NXPI | Nxp Semiconductors | 85.7454 | 64.63 B | -0.778 | -0.9 | 4.97 M | 426.03 M |
| GRMN | Garmin Ltd | 30.7695 | 56.23 B | -0.2055 | -0.66 | 1.32 M | 40.6 M |
| LITE | Lumentum Hld | 19.70 | 54.06 B | -1.30 | -6.19 | 1.64 K | 32.31 K |
| EBAY | Ebay Inc | 24.942 | 53.11 B | -0.2218 | -0.88 | 11.86 M | 295.9 M |
| FANG | Diamondback Energy | 51.733 | 49.74 B | -0.2921 | -0.56 | 1.28 M | 66 M |
| BKR | Baker Hughes A Ge Co. Cl A | 31.0606 | 48.11 B | -0.2884 | -0.92 | 2.47 M | 76.68 M |
| TRI | Thomson Reuters Corporation Common Shares | 31.1237 | 46.94 B | -0.2847 | -0.91 | 912.2 K | 28.39 M |
| COHR | Coherent Inc | 17.00 | 44.35 B | -0.46 | -2.63 | 265.2 K | 4.51 M |
| UAL | United Airlines Holdings Inc | 56.39 | 39.11 B | -0.45 | -0.79 | 3.48 M | 196.03 M |
| TTWO | Take-Two Interactive Software | 31.58 | 38.78 B | -0.23 | -0.72 | 898.21 K | 28.37 M |
| NBIS | Nebius Group N.V. | 13.91 | 38.45 B | -0.47 | -3.27 | 4.68 M | 65.14 M |
| JD | Jd.com Inc ADR | 30.0385 | 38.33 B | -0.3092 | -1.02 | 6.95 M | 208.9 M |
| ACGL | Arch Capital Grp Ltd | 22.6187 | 35.2 B | -0.2219 | -0.97 | 1.86 M | 42.08 M |
| NTAP | Netapp Inc | 23.7668 | 34.58 B | -0.3205 | -1.33 | 2.64 M | 62.79 M |
| FISV | Fiserv Inc | 42.6042 | 33.8 B | -0.3532 | -0.82 | 2.39 M | 101.71 M |
| STLD | Steel Dynamics Inc | 16.0105 | 32.36 B | -0.3038 | -1.86 | 2.21 M | 35.35 M |
| NTRS | Northern Trust Corp | 57.4134 | 32.18 B | -0.578 | -1 | 883.9 K | 50.75 M |
| HBAN | Huntington Bcshs | 7.5185 | 32.08 B | -0.0644 | -0.85 | 8.89 M | 66.81 M |
| BIDU | Baidu Inc ADR | 172.66 | 27.58 B | -1.81 | -1.04 | 4.18 M | 721.86 M |
| ON | On Semiconductor | 10.62 | 26.9 B | -0.10 | -0.93 | 4.56 M | 48.43 M |
| VRSK | Verisk Analytics Inc | 74.465 | 26.11 B | -0.4386 | -0.59 | 877.1 K | 65.31 M |
| AXON | Axon Enterprise Inc | 27.22 | 24.69 B | -0.89 | -3.17 | 5.85 M | 159.36 M |
| VTRS | Viatris Inc | 45.3791 | 23.53 B | -0.2918 | -0.64 | 5.64 M | 255.98 M |
| FSLR | First Solar Inc | 44.30 | 20.59 B | -1.01 | -2.23 | 1.53 M | 67.74 M |
| SWKS | Skyworks Solutions | 76.2894 | 19.48 B | -0.8692 | -1.13 | 7.1 M | 541.4 M |
| HST | Host Marriott Financial Trust | 12.5649 | 17.56 B | -0.1102 | -0.87 | 7.96 M | 100.02 M |
| ASND | Ascendis Pharma ADR | 20.03 | 17.1 B | -0.84 | -4.02 | 88.92 K | 1.78 M |
| HAS | Hasbro Inc | 55.6864 | 16.91 B | -0.884 | -1.56 | 1.87 M | 104.37 M |
| LSCC | Lattice Semicond | 4.92 | 16.2 B | -0.10 | -1.99 | 3.26 M | 16.06 M |
| CHTR | Charter Communications | 185.86 | 15.75 B | -2.10 | -1.12 | 1.32 M | 245.04 M |
| APA | Apa Corp | 35.2676 | 15.15 B | -0.4768 | -1.33 | 5.07 M | 178.81 M |
| FIVE | Five Below Inc | 36.87 | 13.97 B | -0.39 | -1.05 | 691.38 K | 25.49 M |
| CSGP | Costar Group Inc | 20.129 | 12.57 B | -0.62 | -2.99 | 2.75 M | 55.26 M |
| TRMB | Trimble Navigation | 23.10 | 12.54 B | -0.21 | -0.9 | 948.21 K | 21.9 M |
| GLPI | Gaming & Leisure | 16.298 | 11.81 B | -0.2986 | -1.8 | 916.5 K | 14.94 M |
| TECH | Bio-Techne Cp | 25.3301 | 11.44 B | -0.1459 | -0.57 | 973.92 K | 24.67 M |
| SMTC | Semtech Corp | 17.59 | 10.87 B | -0.22 | -1.24 | 738.63 K | 12.99 M |
| BPOP | Popular Inc | 22.9423 | 9.91 B | -0.6519 | -2.76 | 1.75 M | 40.2 M |
| ZION | Zions Bancorp | 23.4258 | 9.67 B | -0.1653 | -0.7 | 2.19 M | 51.36 M |
| WYNN | Wynn Resorts Ltd | 89.62 | 8.93 B | -0.7726 | -0.85 | 2.85 M | 255.18 M |
| AEIS | Advanced Energy | 25.6787 | 8.88 B | -0.2059 | -0.8 | 199.8 K | 5.13 M |
| STRL | Sterling Constructio | 4.69 | 8.87 B | -0.03 | -0.64 | 41.44 K | 194.36 K |
| CGNX | Cognex Cp | 20.802 | 8.48 B | -0.1608 | -0.77 | 1.31 M | 27.31 M |
| ETSY | Etsy Inc | 20.84 | 7.62 B | -0.36 | -1.7 | 1.92 M | 40.07 M |
| IDCC | Interdigital Inc | 44.6486 | 7.57 B | -1.7423 | -3.76 | 636.95 K | 28.44 M |
| URBN | Urban Outfitters Inc | 32.62 | 7.56 B | -0.38 | -1.15 | 3.95 M | 128.97 M |
| IBRX | Immunitybio Inc | 30.60 | 7.54 B | -0.90 | -2.86 | 699.7 K | 21.41 M |
| SLAB | Silicon Labs Inc | 44.99 | 7.4 B | -0.46 | -1.01 | 570.97 K | 25.69 M |
| CHRD | Chord Energy Corp | 5.81 | 7.38 B | -0.1689 | -2.82 | 9.95 M | 57.83 M |
| ZG | Zillow Grp Inc Cl A | 25.4152 | 7.05 B | -0.4958 | -1.91 | 1.6 M | 40.63 M |
| PPC | Pilgrim's Pride | 16.4152 | 7.04 B | -0.2124 | -1.28 | 2.24 M | 36.79 M |
| QLYS | Qualys Inc | 36.96 | 7 B | -0.32 | -0.86 | 364.45 K | 13.47 M |
| ORKA | Oruka Therapeutics Inc | 870.1105 | 6.92 B | -97.5825 | -10.08 | 188 | 163.58 K |
| SNEX | Stonex Group Inc | 8.64 | 6.85 B | -0.1126 | -1.29 | 196.09 K | 1.69 M |
| FORM | Formfactor Inc | 7.23 | 6.68 B | -0.275 | -3.66 | 691 K | 5 M |
| ACIW | Aci Worldwide Inc | 23.67 | 6.2 B | -0.54 | -2.23 | 839.7 K | 19.88 M |
| WFRD | Weatherford International Plc | 10.3876 | 6.2 B | -0.0875 | -0.84 | 9.35 M | 97.13 M |
| GRFS | Grifols S.A. ADR | 14.0099 | 5.91 B | -0.1942 | -1.37 | 723.14 K | 10.13 M |
| CRUS | Cirrus Logic Inc | 33.01 | 5.9 B | -0.40 | -1.2 | 1.52 M | 50.17 M |
| SIMO | Silicon Motion Techn ADR | 20.393 | 5.83 B | -0.8988 | -4.22 | 450.06 K | 9.18 M |
| VRNS | Varonis Systems Inc | 6.93 | 5.65 B | -0.0767 | -1.09 | 482.1 K | 3.34 M |
| NOVT | Novanta Inc | 14.17 | 5.52 B | -0.15 | -1.05 | 29.16 K | 413.17 K |
| CACC | Credit Acceptance | 240.21 | 5.43 B | -9.50 | -3.8 | 116.67 K | 28.03 M |
| VSEC | V S E Cp | 21.828 | 5.32 B | -0.3316 | -1.5 | 48.08 K | 1.05 M |
| AAON | Aaon Inc | 13.8204 | 5.18 B | -0.1059 | -0.76 | 303.12 K | 4.19 M |
| GGAL | Grupo Fin Galicia ADR | 14.1104 | 5.15 B | -0.3379 | -2.34 | 275.6 K | 3.89 M |
| MEOH | Methanex Cp | 35.628 | 5.14 B | -0.7823 | -2.15 | 1.22 M | 43.49 M |
| PSMT | Pricesmart Inc | 85.177 | 5.13 B | -0.58 | -0.68 | 112.88 K | 9.61 M |
| BGC | Bgc Partners Cl A | 4.2348 | 5.11 B | -0.0258 | -0.61 | 1.76 M | 7.44 M |
| LIVN | Livanova Plc OR Sh | 61.40 | 5.1 B | -0.46 | -0.74 | 296.65 K | 18.21 M |
| MXL | Maxlinear Inc | 10.88 | 5.07 B | -0.14 | -1.27 | 247.31 K | 2.69 M |
| TVTX | Travere Therapeutics Inc | 31.74 | 4.96 B | -0.43 | -1.34 | 226.71 K | 7.2 M |
| LSTR | Landstar System | 60.3546 | 4.94 B | -0.7206 | -1.18 | 439.21 K | 26.51 M |
| CIGI | Colliers Intl Grp IN | 40.6523 | 4.89 B | -0.3424 | -0.84 | 24.39 K | 991.63 K |
| MMYT | Makemytrip Ltd | 14.60 | 4.88 B | -0.99 | -6.35 | 944.39 K | 13.79 M |
| IRDM | Iridium Comm Inc | 6.9711 | 4.78 B | -0.3006 | -4.13 | 1.33 M | 9.27 M |
| SLMBP | SLM Cp Srs B Pfd | 27.2722 | 4.76 B | -0.6468 | -2.32 | 4.22 K | 115.17 K |
| CHEF | The Chefs Warehouse | 17.20 | 4.66 B | -2.00 | -10.42 | 207.63 K | 3.57 M |
| GLNG | Golar Lng Ltd | 35.7473 | 4.45 B | -0.332 | -0.92 | 529.3 K | 18.92 M |
| MAT | Mattel Inc | 20.548 | 4.45 B | -0.2036 | -0.98 | 3.79 M | 77.79 M |
| CDNA | Caredx Inc | 6.54 | 4.44 B | -0.09 | -1.36 | 21.95 K | 143.53 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.3056 | 2.02 T | -0.4618 | -2.6 | 16.31 M | 282.32 M |
| JPM | JP Morgan Chase & Company | 51.6811 | 908.43 B | -0.3846 | -0.74 | 11.91 M | 615.62 M |
| V | Visa Inc | 69.8545 | 789.02 B | -0.9643 | -1.36 | 8.53 M | 595.6 M |
| XOM | Exxon Mobil Corporation | 54.2995 | 671.97 B | -2.605 | -4.58 | 26.23 M | 1.42 B |
| MA | Mastercard Inc | 91.4208 | 571.33 B | -0.948 | -1.03 | 3.96 M | 361.72 M |
| CVX | Chevron Corp | 55.732 | 411.23 B | -2.8659 | -4.89 | 19.06 M | 1.06 B |
| PG | Procter & Gamble Company | 60.3627 | 390.13 B | -0.543 | -0.89 | 11.88 M | 716.94 M |
| BAC | Bank of America Corporation | 14.1924 | 348.81 B | -0.1985 | -1.38 | 67.18 M | 953.4 M |
| MS | Morgan Stanley | 28.8097 | 292.81 B | -0.3412 | -1.17 | 7.35 M | 211.68 M |
| BABA | Alibaba Group Holding ADR | 76.042 | 262.16 B | -1.5725 | -2.03 | 12.69 M | 964.74 M |
| GS | Goldman Sachs Group | 165.0948 | 261.39 B | -1.7148 | -1.03 | 1.64 M | 271.42 M |
| ANET | Arista Networks Inc | 5.2794 | 235.21 B | -0.0312 | -0.59 | 9.46 M | 49.92 M |
| C | Citigroup Inc | 43.198 | 201.88 B | -0.3103 | -0.71 | 12.53 M | 541.24 M |
| APH | Amphenol Corp | 12.7407 | 199.29 B | -0.1129 | -0.88 | 2.57 M | 32.8 M |
| SHOP | Shopify Inc | 3.739 | 198.89 B | -0.074 | -1.94 | 5.26 M | 19.66 M |
| BLK | Blackrock Inc | 257.312 | 187.58 B | -1.8592 | -0.72 | 507.79 K | 130.66 M |
| COP | ConocoPhillips | 36.4806 | 161.54 B | -1.2538 | -3.32 | 12.2 M | 445.15 M |
| SCHW | The Charles Schwab Corp | 30.439 | 160.36 B | -0.2705 | -0.88 | 9.39 M | 285.95 M |
| SONY | Sony Group Corp ADR | 5.1169 | 158.03 B | -0.139 | -2.64 | 5.53 M | 28.32 M |
| ETN | Eaton Corp | 46.376 | 139.59 B | -0.3827 | -0.82 | 3.3 M | 152.82 M |
| SPGI | S&P Global Inc | 91.702 | 136.57 B | -0.9823 | -1.06 | 1.14 M | 104.83 M |
| NEM | Newmont Mining Corp | 13.405 | 130.07 B | -0.0937 | -0.69 | 10.19 M | 136.65 M |
| BP | BP Plc ADR | 19.7104 | 114.85 B | -0.3786 | -1.88 | 5.67 M | 111.76 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.679 | 111.67 B | -0.0419 | -1.13 | 10.8 M | 39.73 M |
| NOW | Servicenow Inc | 80.50 | 106.66 B | -0.53 | -0.65 | 1.83 M | 147.12 M |
| GD | General Dynamics Corp | 117.9694 | 97.84 B | -0.9257 | -0.78 | 1.31 M | 154.47 M |
| EQNR | Equinor ASA ADR | 9.4054 | 97.33 B | -0.2003 | -2.09 | 2.77 M | 26.08 M |
| KKR | KKR & Co. LP | 19.364 | 90.6 B | -0.1134 | -0.58 | 1.9 M | 36.75 M |
| FCX | Freeport-Mcmoran Inc | 10.5929 | 89.51 B | -0.0811 | -0.76 | 18.93 M | 200.49 M |
| PWR | Quanta Services | 27.1932 | 89.12 B | -0.1575 | -0.58 | 1.77 M | 48.24 M |
| MCO | Moody's Corp | 99.167 | 88.12 B | -0.9878 | -0.99 | 729.42 K | 72.33 M |
| WMB | Williams Companies | 28.6554 | 83.08 B | -0.273 | -0.94 | 6.84 M | 195.97 M |
| EPD | Enterprise Products Partners LP | 13.4958 | 79.15 B | -0.2811 | -2.04 | 3.9 M | 52.61 M |
| EOG | Eog Resources | 56.973 | 77.86 B | -0.9965 | -1.72 | 4.19 M | 238.73 M |
| NOC | Northrop Grumman Corp | 145.4474 | 76.58 B | -2.0177 | -1.37 | 1.74 M | 253.41 M |
| GM | General Motors Company | 24.7173 | 76.11 B | -0.3138 | -1.25 | 12.4 M | 306.48 M |
| RSG | Republic Services | 35.3481 | 75.18 B | -0.1829 | -0.51 | 1.61 M | 57.05 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1433 | 75.12 B | -0.0897 | -2.77 | 3.87 M | 12.17 M |
| SLB | Schlumberger N.V. | 61.1002 | 74.36 B | -0.5164 | -0.84 | 5.57 M | 340.24 M |
| NSC | Norfolk Southern Corp | 66.7057 | 73.18 B | -1.1628 | -1.71 | 2.61 M | 174.12 M |
| AON | AON Plc | 91.1219 | 71.24 B | -1.058 | -1.15 | 1.22 M | 110.87 M |
| DLR | Digital Realty Trust | 43.4166 | 69.34 B | -0.2499 | -0.57 | 2.06 M | 89.53 M |
| KMI | Kinder Morgan | 20.3522 | 68.1 B | -0.2292 | -1.11 | 14.22 M | 289.37 M |
| MET | Metlife Inc | 37.1865 | 64.16 B | -0.7272 | -1.92 | 6.87 M | 255.61 M |
| TFC | Truist Financial Corp | 26.0563 | 60.32 B | -0.22 | -0.84 | 11.66 M | 303.86 M |
| EW | Edwards Lifesciences Corp | 25.36 | 60.21 B | -0.1567 | -0.61 | 4.6 M | 116.62 M |
| TRGP | Targa Resources | 52.8388 | 58.67 B | -0.7288 | -1.36 | 453.9 K | 23.98 M |
| NUE | Nucor Corp | 34.3811 | 56.55 B | -0.553 | -1.58 | 3.13 M | 107.51 M |
| DEO | Diageo Plc ADR | 84.5385 | 56.33 B | -0.6699 | -0.79 | 1.02 M | 85.96 M |
| OXY | Occidental Petroleum Corp | 51.1902 | 55.74 B | -0.8751 | -1.68 | 4.92 M | 251.71 M |
| AME | Amtek Inc | 49.3577 | 54.63 B | -0.2884 | -0.58 | 1.64 M | 80.86 M |
| HUM | Humana Inc | 166.6247 | 50.82 B | -1.4732 | -0.88 | 1.36 M | 226.23 M |
| WAB | Wabtec Corp | 95.1841 | 50.04 B | -1.1288 | -1.17 | 782.93 K | 74.52 M |
| F | Ford Motor Company | 8.3894 | 50 B | -0.1528 | -1.79 | 32.65 M | 273.95 M |
| TRI | Thomson Reuters Corp | 31.5458 | 48.25 B | -0.2885 | -0.91 | 878.45 K | 27.71 M |
| WCN | Waste Connections Inc | 30.0929 | 47.55 B | -0.2582 | -0.85 | 1.04 M | 31.28 M |
| DVN | Devon Energy Corp | 33.7446 | 46.64 B | -0.8125 | -2.35 | 3.98 M | 134.24 M |
| STT | State Street Corp | 56.5224 | 46.49 B | -0.4356 | -0.76 | 1.93 M | 109.03 M |
| IQV | Iqvia Holdings Inc | 76.72 | 45.95 B | -2.03 | -2.58 | 4.65 M | 356.41 M |
| AMP | Ameriprise Financial Services | 100.3757 | 44.99 B | -0.7268 | -0.72 | 793.8 K | 79.68 M |
| PRU | Prudential Financial Inc | 54.9054 | 41.86 B | -0.814 | -1.46 | 1.91 M | 105.08 M |
| UI | Ubiquiti Networks | 29.9833 | 41.48 B | -0.2512 | -0.83 | 356.07 K | 10.68 M |
| AIG | American International Group | 49.1629 | 41.28 B | -0.3144 | -0.64 | 7.27 M | 357.27 M |
| SLF | Sun Life Financial Inc | 21.3202 | 40.98 B | -0.1307 | -0.61 | 326 K | 6.95 M |
| VMC | Vulcan Materials Company | 82.3774 | 37.15 B | -0.4345 | -0.52 | 661.63 K | 54.5 M |
| HIG | Hartford Financial Services Group | 37.8558 | 36.06 B | -0.3582 | -0.94 | 3.61 M | 136.81 M |
| MTD | Mettler-Toledo International | 337.60 | 35.05 B | -2.78 | -0.82 | 451.49 K | 152.42 M |
| ADM | Archer Daniels Midland | 34.4813 | 33.24 B | -0.2909 | -0.84 | 3.96 M | 136.51 M |
| RJF | Raymond James Financial | 33.5667 | 32.23 B | -0.3925 | -1.16 | 867 K | 29.1 M |
| EC | Ecopetrol S.A. ADR | 4.4373 | 32.09 B | -0.0471 | -1.05 | 1.37 M | 6.07 M |
| MTB | M&T Bank Corp | 96.93 | 32.01 B | -0.7908 | -0.81 | 511.89 K | 49.62 M |
| PUK | Prudential Public Ltd Company ADR | 31.0462 | 31.82 B | -0.23 | -0.74 | 215.58 K | 6.69 M |
| BIP | Brookfield Infrastructure Partners LP | 10.1225 | 31.41 B | -0.1935 | -1.88 | 1.05 M | 10.68 M |
| EQT | Eqt Corp | 38.2658 | 31.22 B | -0.2838 | -0.74 | 1.18 M | 45.27 M |
| DOV | Dover Corp | 45.7583 | 28.33 B | -0.3928 | -0.85 | 1.86 M | 84.9 M |
| CFG | Citizens Financial Group Inc/Ri | 17.6849 | 27.29 B | -0.2849 | -1.59 | 9.4 M | 166.17 M |
| HAL | Halliburton Company | 33.9432 | 26.37 B | -0.4061 | -1.18 | 8.72 M | 295.83 M |
| CHD | Church & Dwight Company | 37.448 | 26.27 B | -0.1952 | -0.52 | 1.06 M | 39.87 M |
| ATI | Allegheny Technologies Inc | 20.632 | 25.11 B | -0.4935 | -2.34 | 1.57 M | 32.45 M |
| FTI | Technipfmc Plc | 21.9095 | 24.88 B | -0.2074 | -0.94 | 3.01 M | 66.05 M |
| RF | Regions Financial Corp | 7.1032 | 24.59 B | -0.1231 | -1.7 | 11.3 M | 80.27 M |
| SYF | Synchrony Financial | 27.1966 | 23.82 B | -0.19 | -0.69 | 941.8 K | 25.61 M |
| RL | Ralph Lauren Corp | 101.8083 | 23.74 B | -0.9947 | -0.97 | 1.19 M | 121.57 M |
| THC | Tenet Healthcare Corp | 56.30 | 23 B | -0.33 | -0.58 | 1.55 M | 87.33 M |
| XYL | Xylem Inc | 30.294 | 22.76 B | -0.6054 | -1.96 | 1.14 M | 34.61 M |
| KEY | Keycorp | 9.6423 | 22.61 B | -0.0845 | -0.87 | 7.11 M | 68.51 M |
| L | Loews Corp | 36.2241 | 22.23 B | -0.1902 | -0.52 | 1.3 M | 46.92 M |
| RS | Reliance Steel & Aluminum Company | 48.7919 | 21.45 B | -0.2899 | -0.59 | 546.7 K | 26.67 M |
| DD | Du Pont De.Nemours Inc | 21.4132 | 20.56 B | -0.1638 | -0.76 | 14.23 M | 304.62 M |
| ZBH | Zimmer Biomet Holdings | 92.4816 | 20.5 B | -0.6932 | -0.74 | 1.59 M | 147.34 M |
| BCH | Banco DE Chile ADR | 10.958 | 19.82 B | -0.1548 | -1.39 | 117.16 K | 1.28 M |
| BG | Bunge Ltd | 58.4274 | 19.44 B | -1.0244 | -1.72 | 2.06 M | 120.63 M |
| TPL | Texas Pacific Land Trust | 12.5889 | 19.19 B | -0.0665 | -0.53 | 103.5 K | 1.3 M |
| ROL | Rollins Inc | 11.2081 | 18.64 B | -0.1392 | -1.23 | 866.02 K | 9.71 M |
| J | Jacobs Engineering Group Inc | 31.8715 | 18.47 B | -0.5978 | -1.84 | 2.02 M | 64.27 M |
| BEN | Franklin Resources | 27.4603 | 18.22 B | -0.3678 | -1.32 | 4.24 M | 116.46 M |
| CW | Curtiss-Wright Corp | 63.9093 | 17.8 B | -0.5692 | -0.88 | 223.91 K | 14.31 M |
| RGA | Reinsurance Group of America Inc | 78.4431 | 17.42 B | -0.7477 | -0.94 | 285 K | 22.36 M |
| BALL | Ball Corporation | 30.3396 | 17.39 B | -0.7603 | -2.44 | 2.7 M | 82 M |
| OVV | Ovintiv Inc | 29.8256 | 16.26 B | -0.1965 | -0.65 | 1.46 M | 43.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 3.4709 | -3.471 | -50 | 1.28 K | 4.43 K | |
| DXT | Dexterra Group Inc | 8.6617 | -0.9528 | -9.91 | 103.86 K | 899.6 K | |
| GIL | Gildan Activewear Inc | 34.5872 | -2.8536 | -7.62 | 1.31 M | 45.35 M | |
| BBD-B | Bombardier Inc Series B | 40.75 | -3.25 | -7.39 | 654.31 K | 26.66 M | |
| BBD-A | Bombardier Inc | 43.75 | -3.00 | -6.42 | 141.37 K | 6.19 M | |
| POU | Paramount Resources Ltd | 7.7196 | -0.5133 | -6.23 | 358.28 K | 2.77 M | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -2.2284 | -6.12 | 71 | 2.43 K | |
| BTE | Baytex Energy Corp | 10.4306 | -0.6578 | -5.93 | 4.03 M | 42.04 M | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 9.3083 | -0.4855 | -4.96 | 16.54 K | 153.91 K | |
| WRG | Western Energy Services Corp | 628.80 | -32.40 | -4.9 | 1.29 K | 809.27 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.8813 | -0.4838 | -4.26 | 7.99 K | 86.92 K | |
| MFI | Maple Leaf Foods | 14.3728 | -0.6334 | -4.22 | 463.35 K | 6.66 M | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 11.9426 | -0.5058 | -4.06 | 2.69 K | 32.13 K | |
| CSCI | Cosciens Biopharma Inc | 2400.00 | -100.00 | -4 | 7 | 16.8 K | |
| Y | Yellow Pages Ltd | 12.4479 | -0.5072 | -3.92 | 13.1 K | 163.07 K | |
| AGF-B | AGF Management Limited | 3.3626 | -0.1352 | -3.87 | 172.46 K | 579.92 K | |
| BN-PZ | Brookfield Corporation | 11.1514 | -0.4345 | -3.75 | 15.6 K | 173.95 K | |
| CPH | Cipher Pharmaceuticals Inc | 10.63 | -0.41 | -3.71 | 42.4 K | 450.71 K | |
| ELVA | Electrovaya Inc | 3.95 | -0.15 | -3.66 | 13.6 K | 53.72 K | |
| GEI | Gibson Energy Inc | 9.1345 | -0.3364 | -3.55 | 732.46 K | 6.69 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.6141 | -0.3094 | -3.47 | 11.23 K | 96.78 K | |
| MFC-PK | Manulife Financial Corp Pref K | 11.4587 | -0.4053 | -3.42 | 4.4 K | 50.42 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.1718 | -0.2842 | -3.36 | 12.36 K | 101.03 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 11.2312 | -0.3897 | -3.35 | 7.24 K | 81.31 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 9.8156 | -0.3356 | -3.31 | 8.69 K | 85.3 K | |
| SGY | Surge Energy Inc | 11.8673 | -0.4006 | -3.27 | 174.74 K | 2.07 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.509 | -0.1837 | -3.23 | 7.6 K | 41.88 K | |
| MAL | Magellan Aero | 14.3833 | -0.4764 | -3.21 | 23.12 K | 332.6 K | |
| ACB | Aurora Cannabis Inc | 37.20 | -1.20 | -3.13 | 371 | 13.8 K | |
| FIH-U | Fairfax India Holdings Corporation | 11.35 | -0.36 | -3.07 | 49.4 K | 560.69 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.9206 | -0.3773 | -3.07 | 1.85 K | 22.11 K | |
| BN-PC | Brookfield Corporation | 6.7225 | -0.2117 | -3.05 | 3.29 K | 22.09 K | |
| TC | Tucows Inc | 34.63 | -1.08 | -3.02 | 3.4 K | 117.74 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.4128 | -0.3721 | -2.91 | 27.24 K | 338.12 K | |
| PWF-PT | Power Financial Corp Pref T | 13.4768 | -0.3975 | -2.87 | 6.84 K | 92.24 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 9.0326 | -0.2645 | -2.84 | 11.7 K | 105.68 K | |
| PD | Precision Drilling Corp | 133.00 | -3.80 | -2.78 | 743.24 K | 98.85 M | |
| CHR | Chorus Aviation Inc | 36.3184 | -1.0183 | -2.73 | 195.5 K | 7.1 M | |
| CEU | Ces Energy Solutions Corp | 5.2558 | -0.1467 | -2.72 | 433.8 K | 2.28 M | |
| BCE-PK | BCE Inc Pref AK | 8.5507 | -0.236 | -2.69 | 26.29 K | 224.83 K | |
| WCP | Whitecap Resources Inc | 6.1842 | -0.1682 | -2.65 | 2.07 M | 12.79 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.9417 | -0.1856 | -2.6 | 4.89 K | 33.95 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.5902 | -0.2267 | -2.57 | 18.9 K | 162.37 K | |
| MDI | Major Drilling Grp | 4.5609 | -0.1195 | -2.55 | 103.77 K | 473.28 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 9.5579 | -0.2468 | -2.52 | 1.28 K | 12.27 K | |
| PTM | Platinum Group Metals Ltd | 39.00 | -1.00 | -2.5 | 704 | 27.46 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.5176 | -0.3408 | -2.46 | 30.77 K | 416 K | |
| FRU | Freehold Royalties Ltd | 6.4155 | -0.1584 | -2.41 | 249.52 K | 1.6 M | |
| VET | Vermilion Energy Inc | 26.7151 | -0.6558 | -2.4 | 258.8 K | 6.91 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.8966 | -0.2658 | -2.38 | 7.49 K | 81.65 K | |
| PXT | Parex Resources Inc | 6.2262 | -0.1511 | -2.37 | 403.1 K | 2.51 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.4276 | -0.1544 | -2.35 | 244.2 K | 1.57 M | |
| CJ | Cardinal Energy Ltd | 6.0174 | -0.1431 | -2.32 | 166.1 K | 999.49 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.4517 | -0.1283 | -2.3 | 9.02 K | 49.18 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.3145 | -0.2888 | -2.29 | 3.45 K | 42.53 K | |
| PSK | Prairiesky Royalty Ltd | 9.184 | -0.2087 | -2.22 | 357.6 K | 3.28 M | |
| NA-PS | National Bank of Canada Pref S | 12.784 | -0.2876 | -2.2 | 7.34 K | 93.89 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.6622 | -0.2381 | -2.18 | 6.23 K | 66.43 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.7624 | -0.1904 | -2.13 | 14.27 K | 125.01 K | |
| BCE-PM | BCE Inc Pref M | 9.7485 | -0.1989 | -2 | 5.25 K | 51.13 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.8247 | -0.2391 | -1.98 | 1.32 K | 15.67 K | |
| CIU-PA | CU Inc Pref A | 12.0995 | -0.2397 | -1.94 | 2.1 K | 25.41 K | |
| ALS | Altius Minerals Corp | 11.7226 | -0.2321 | -1.94 | 36.17 K | 423.96 K | |
| KEL | Kelt Exploration Ltd | 7.21 | -0.14 | -1.9 | 593.2 K | 4.28 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.9794 | -0.2482 | -1.88 | 2.66 K | 34.53 K | |
| AC | Air Canada | 11.77 | -0.22 | -1.83 | 1.07 M | 12.54 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.317 | -0.1177 | -1.83 | 14.25 K | 90.02 K | |
| IFP | Interfor Corp | 15.1752 | -0.2818 | -1.82 | 868.7 K | 13.18 M | |
| KLS | Kelso Technologies Inc | 3.24 | -0.06 | -1.82 | 4.9 K | 15.88 K | |
| DOO | Brp Inc | 26.172 | -0.4835 | -1.81 | 67.8 K | 1.77 M | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.165 | -0.1462 | -1.76 | 33.69 K | 275.05 K | |
| KBL | Kbro Linen Inc | 35.0266 | -0.6222 | -1.75 | 18.6 K | 651.49 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.4695 | -0.1495 | -1.73 | 12.76 K | 108.07 K | |
| VCM | Vecima Networks Inc | 8.3387 | -0.147 | -1.73 | 1.5 K | 12.51 K | |
| ATD | Alimentation Couche-Tard Inc. | 27.0773 | -0.471 | -1.71 | 4.2 K | 113.72 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.7047 | -0.2033 | -1.71 | 500 | 5.85 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 11.6916 | -0.2018 | -1.7 | 100 | 1.17 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.9049 | -0.2199 | -1.68 | 499.19 K | 6.44 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.7824 | -0.098 | -1.67 | 19.73 K | 114.06 K | |
| BIR | Birchcliff Energy Ltd | 3.8047 | -0.0643 | -1.66 | 229.2 K | 872.04 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.3436 | -0.1575 | -1.66 | 24.59 K | 229.73 K | |
| BB | Blackberry Ltd | 10.14 | -0.17 | -1.65 | 1.02 M | 10.31 M | |
| CSE-PA | Capstone Infrastructure Corp | 5.1577 | -0.0863 | -1.65 | 6.04 K | 31.13 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.5056 | -0.1421 | -1.64 | 3.3 K | 28.07 K | |
| TOU | Tourmaline Oil Corp | 20.4938 | -0.3422 | -1.64 | 572.2 K | 11.73 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.995 | -0.1833 | -1.64 | 7.4 K | 81.38 K | |
| MX | Methanex Corp | 46.6404 | -0.7755 | -1.64 | 386.54 K | 18.03 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.9151 | -0.1738 | -1.57 | 984 | 10.74 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.3704 | -0.0845 | -1.55 | 1.1 K | 5.91 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.1134 | -0.1867 | -1.52 | 4.71 K | 56.99 K | |
| AAV | Advantage Oil & Gas Ltd | 7.14 | -0.11 | -1.52 | 258.96 K | 1.85 M | |
| BN-PX | Brookfield Corporation | 8.478 | -0.1302 | -1.51 | 1.57 K | 13.3 K | |
| BN-PT | Brookfield Corporation | 9.991 | -0.1527 | -1.51 | 6.27 K | 62.67 K | |
| LGO | Largo Resources Ltd | 6.60 | -0.10 | -1.49 | 570 | 3.76 K | |
| AIF | Altus Group Ltd | 13.9805 | -0.2103 | -1.48 | 35.71 K | 499.23 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.4152 | -0.0962 | -1.48 | 85.98 K | 551.6 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.418 | -0.154 | -1.46 | 7.5 K | 78.14 K | |
| TRZ | Transat At Inc | 6.86 | -0.10 | -1.44 | 23.31 K | 159.89 K | |
| BNE | Bonterra Energy Corp | 18.3963 | -0.2672 | -1.43 | 238.85 K | 4.39 M | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.2454 | -0.1483 | -1.43 | 2.27 K | 23.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 8.37 | 1.74 B | -0.13 | -1.53 | 1.4 M | 11.69 M |
| WEXPF | Western Exploration Inc | 64.849 | 24.77 M | -0.436 | -0.67 | 28 | 1.82 K |
| ECEZ | Ecosciences Inc | 3550.00 | 2.51 M | -188.00 | -5.03 | 1 | 3.55 K |
| GDET | GD Entertainment & Technology Inc | 250.00 | 447.19 K | -250.00 | -50 | 4 | 1 K |
| TGHI | Touchpoint Group Holdings Inc | 324.0002 | 344.25 K | -10.4998 | -3.14 | 397 | 128.63 K |
| AMBS | Amarantus BioScience Holdings Inc | 3.10 | 63.04 K | -0.32 | -9.36 | 176.59 K | 547.43 K |
| ASHI | Vapor Hub International Inc. | 8.54 | 60.28 K | -0.14 | -1.61 | 385 | 3.29 K |
| AXPWQ | Axion Power International Inc | 696.04 | 9.6 K | -8.00 | -1.14 | 262 | 182.36 K |
| PQEFF | Petroteq Energy Inc | 10.50 | 8.92 K | -1.575 | -13.04 | 94.33 K | 990.52 K |
| GPHBF | G6 Materials Corp | 4.55 | 1.99 K | -0.15 | -3.19 | 257 | 1.17 K |
| MDLM | Medley Management Inc | 55.5841 | 612 | -1.7695 | -3.09 | 2.24 K | 124.4 K |
| RTNB | root9B Holdings Inc | 18.60 | 610 | -0.15 | -0.8 | 633 | 11.77 K |
| PRXIQ | Premier Exhibitions Inc | 3.05 | 491 | -0.04 | -1.29 | 11.21 K | 34.2 K |
| YVRLF | Liquid Media Group Ltd. | 79.49 | 482 | -0.51 | -0.64 | 225 | 17.89 K |
| PEHD | Perigee Holdings Inc. | 22.968 | 130 | -0.72 | -3.04 | 10 | 229.68 |
| PZOO | Pazoo Inc | 150.00 | -10.00 | -6.25 | 67 | 10.05 K | |
| ESINQ | ITT Educational Services Inc | 3.68 | -0.22 | -5.64 | 1.14 M | 4.2 M | |
| HMNY | Helios and Matheson Analytics Inc | 517.525 | -19.975 | -3.72 | 1 | 517.53 | |
| TREVQ | Trevali Mining Corporation | 6.37 | -0.13 | -2 | 21.25 K | 135.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 5.25 | 61.41 M | -0.75 | -12.5 | 213 | 1.12 K |
| RTM | RT Minerals Corp | 5.00 | -5.00 | -50 | 100 | 500 | |
| WEX | Western Exploration Inc | 115.00 | -15.00 | -11.54 | 160 | 18.4 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 4 K | 32 K | |
| PGP | Power Group Projects Corp | 4.00 | -0.50 | -11.11 | 110 | 440 | |
| KEEK | Personas Social Incorporated | 9.50 | -0.50 | -5 | 1.55 K | 14.72 K | |
| OGW | Ongwe Minerals Inc. | 7.84 | -0.32 | -3.92 | 63 | 493.92 | |
| GBU | Gabriel Resources Ltd | 4.40 | -0.10 | -2.22 | 232.97 K | 1.03 M | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.25 | -0.05 | -1.52 | 4.51 K | 14.66 K | |
| CAMB | Cambria Gold Mines Inc. | 70.00 | -1.00 | -1.41 | 500 | 35 K | |
| ENDR | Enduro Metals Corporation | 4.60 | -0.05 | -1.08 | 150 | 690 | |
| RET-A | Reitmans (Canada) Limited | 4.9234 | -0.0335 | -0.68 | 6.19 K | 30.46 K |