Losers for 5 May 2008 from 00:00:00 until 23:59:59
Losers for 5 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1788.00 | 2.9 M | -22.00 | -1.22 | 87.27 K | 156.03 M |
| LNG | Cheniere Energy | 7.158 | 63.05 B | -1.271 | -15.08 | 2.66 M | 19.01 M |
| SEB | Seaboard Corporation | 1551.2317 | 3.59 B | -59.8112 | -3.71 | 2.7 K | 4.19 M |
| STXS | Stereotaxis Inc | 62.2187 | 84.49 M | -2.9092 | -4.47 | 28.79 K | 1.79 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.05 | 288.18 M | -0.08 | -1.56 | 244.73 K | 1.24 M |
| FSP | Franklin Street Properties | 5.3679 | 41.76 M | -0.1834 | -3.3 | 209.7 K | 1.13 M |
| TMP | Tompkinstrustco | 24.1597 | 1.44 B | -0.5443 | -2.2 | 43.67 K | 1.06 M |
| GSAT | Globalstar | 48.45 | 11.18 B | -0.30 | -0.62 | 14.85 K | 719.63 K |
| DSS | Document Security Systems | 11155.0645 | 4.94 M | -830.915 | -6.93 | 43 | 479.67 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9145 | 376.38 M | -0.0645 | -1.62 | 120.2 K | 470.52 K |
| CET | Central Securities Corp | 8.8568 | 1.67 B | -0.0504 | -0.57 | 10.7 K | 94.77 K |
| OPHC | Optimumbank Hlds | 1232.7697 | 114.05 M | -43.5098 | -3.41 | 48 | 59.17 K |
| ARMP | Armata Pharmaceuticals Inc | 5460.00 | 143.89 M | -210.00 | -3.7 | 10 | 54.6 K |
| INUV | Inuvo Inc | 78.00 | 4.57 M | -6.00 | -7.14 | 621 | 48.44 K |
| REED | Reed's, Inc. | 680.0526 | 27.63 M | -51.8684 | -7.09 | 66 | 44.88 K |
| WYY | Widepoint Corp | 11.40 | 56.59 M | -0.30 | -2.56 | 3.21 K | 36.58 K |
| TRT | Trio-Tech International | 3.135 | 57.89 M | -0.115 | -3.54 | 11.21 K | 35.15 K |
| CVM | Cel-Sci Corp | 4950.00 | 22.51 M | -150.00 | -2.94 | 7 | 34.65 K |
| DXR | Daxor Corp | 9.395 | 49.51 M | -0.2058 | -2.14 | 2.1 K | 19.73 K |
| CMT | Core Molding Technologies Inc | 6.8742 | 189.66 M | -0.2275 | -3.2 | 2.6 K | 17.87 K |
| PED | Pedevco Corp | 16128.00 | 155.65 M | -672.00 | -4 | 1 | 16.13 K |
| NEN | New England Realty Associates | 14.2356 | 152.58 M | -0.2809 | -1.94 | 900 | 12.81 K |
| FRD | Friedman Industries Inc | 3.2749 | 271.78 M | -0.0188 | -0.57 | 3.9 K | 12.77 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.4266 | 19.27 M | -0.0462 | -0.84 | 2.2 K | 11.94 K |
| AWX | Avalon Holdings Corp | 5.15 | 10.98 M | -0.05 | -0.96 | 2.2 K | 11.33 K |
| IGC | India Globalization Capital Inc | 47.20 | 18.2 M | -2.20 | -4.45 | 230 | 10.86 K |
| ESP | Espey Mfg. & Electronics | 7.7307 | 139.82 M | -0.2829 | -3.53 | 700 | 5.41 K |
| CMCL | Caledonia Mining Cp | 3.9698 | 405.46 M | -0.0759 | -1.88 | 1.15 K | 4.57 K |
| BDL | Flanigan's Enterprises | 6.4676 | 117.71 M | -0.167 | -2.52 | 600 | 3.88 K |
| UUU | Universal Security Instruments | 5.0521 | 16.02 M | -0.0842 | -1.64 | 200 | 1.01 K |
| GBR | New Concept Energy Inc | 4.42 | 4.06 M | -0.1299 | -2.86 | 200 | 884 |
| IOR | Income Opportunity Realty Trust | 7.42 | 75.22 M | -0.13 | -1.72 | 100 | 742 |
| OGEN | Oragenics Inc | 248400.00 | 904.7 K | -18000.00 | -6.76 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 351.975 | -18.525 | -5 | 15 | 5.28 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2690.00 | -50.00 | -1.82 | 107 | 287.83 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 108.90 | 3.12 B | -2.90 | -2.59 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.8627 | 3.89 T | -0.1148 | -0.55 | 119.69 M | 2.5 B |
| CSCO | Cisco Systems Inc | 16.9139 | 377.07 B | -0.3025 | -1.76 | 62.45 M | 1.06 B |
| FSLR | First Solar Inc | 268.82 | 18.42 B | -7.42 | -2.69 | 3.42 M | 918.78 M |
| WMT | Walmart Inc. | 13.0753 | 1.02 T | -0.1216 | -0.92 | 55.49 M | 725.61 M |
| INTC | Intel Corp | 14.3443 | 317.09 B | -0.1172 | -0.81 | 38.63 M | 554.19 M |
| AMZN | Amazon.com Inc | 3.796 | 2.88 T | -0.0695 | -1.8 | 112.96 M | 428.79 M |
| QCOM | Qualcomm Inc | 28.3819 | 184.54 B | -0.2585 | -0.9 | 9.92 M | 281.59 M |
| TXN | Texas Instruments | 18.4433 | 277.57 B | -0.271 | -1.45 | 14.92 M | 275.22 M |
| SOHU | Sohu.com Inc ADR | 76.00 | 350.86 M | -1.68 | -2.16 | 3.62 M | 275.06 M |
| EBAY | Ebay Inc | 11.5203 | 53.08 B | -0.0934 | -0.8 | 22.05 M | 254 M |
| CMCSA | Comcast Corporation | 6.821 | 89.34 B | -0.1072 | -1.55 | 35.18 M | 239.97 M |
| ADBE | Adobe Systems Inc | 40.15 | 94.61 B | -0.23 | -0.57 | 5.76 M | 231.38 M |
| PEP | Pepsico Inc | 39.9766 | 198.2 B | -0.309 | -0.77 | 5.01 M | 200.27 M |
| VZ | Verizon Communications Inc | 14.242 | 192.14 B | -0.2526 | -1.74 | 13.5 M | 192.3 M |
| AMAT | Applied Materials | 14.517 | 294.02 B | -0.1791 | -1.22 | 12.58 M | 182.65 M |
| ADSK | Autodesk Inc | 38.35 | 55.26 B | -1.07 | -2.71 | 4.48 M | 171.76 M |
| SBUX | Starbucks Corporation | 6.5342 | 121.35 B | -0.048 | -0.73 | 25.08 M | 163.85 M |
| EXC | Exelon Corp | 29.9285 | 47.86 B | -0.4125 | -1.36 | 3.63 M | 108.62 M |
| URBN | Urban Outfitters Inc | 32.93 | 7.4 B | -0.70 | -2.08 | 3.16 M | 104.05 M |
| MRVL | Marvell Technology Inc | 11.2267 | 141.05 B | -0.1278 | -1.13 | 9.02 M | 101.3 M |
| LRCX | Lam Research Corp | 3.5242 | 282.72 B | -0.1052 | -2.9 | 26.98 M | 95.09 M |
| ROST | Ross Stores Inc | 6.9979 | 74.32 B | -0.127 | -1.78 | 12.69 M | 88.83 M |
| EXPD | Expeditors Intl | 38.4823 | 25.15 B | -0.615 | -1.57 | 2.31 M | 88.76 M |
| VIAV | Viavi Solutions | 6.3847 | 7.55 B | -0.3184 | -4.75 | 13.4 M | 85.54 M |
| ZION | Zions Bancorp | 34.5704 | 9.68 B | -0.2863 | -0.82 | 2.46 M | 84.95 M |
| WYNN | Wynn Resorts Ltd | 63.3028 | 8.76 B | -1.4261 | -2.2 | 1.3 M | 82.11 M |
| NDAQ | Nasdaq Inc | 9.9655 | 60.63 B | -0.0524 | -0.52 | 7.95 M | 79.21 M |
| FFIV | F5 Networks Inc | 24.01 | 17.56 B | -0.39 | -1.6 | 3.28 M | 78.76 M |
| FITB | Fifth Third Bancorp | 13.2216 | 49.25 B | -0.2741 | -2.03 | 5.19 M | 68.66 M |
| KLAC | K L A-Tencor Corp | 24.1673 | 198.47 B | -0.3958 | -1.61 | 2.83 M | 68.38 M |
| GRMN | Garmin Ltd | 22.923 | 54.54 B | -0.3593 | -1.54 | 2.89 M | 66.34 M |
| EQIX | Equinix Inc | 65.5236 | 104.31 B | -0.887 | -1.34 | 949.1 K | 62.19 M |
| MAR | Marriot International | 28.9115 | 108.97 B | -0.4794 | -1.63 | 2.14 M | 61.95 M |
| GEN | Gen Digital Inc | 6.8766 | 18.04 B | -0.075 | -1.08 | 8.97 M | 61.7 M |
| FISV | Fiserv Inc | 12.6257 | 33.93 B | -0.1628 | -1.27 | 4.86 M | 61.32 M |
| AVT | Avnet Inc | 20.8072 | 6.91 B | -0.2828 | -1.34 | 2.83 M | 58.97 M |
| CROX | Crocs Inc | 10.12 | 7.49 B | -0.48 | -4.53 | 5.82 M | 58.91 M |
| INTU | Intuit Inc | 24.4302 | 91.31 B | -0.4413 | -1.77 | 2.25 M | 55.04 M |
| FLEX | Flextronics Intl Ltd | 7.7611 | 27.7 B | -0.2473 | -3.09 | 7.05 M | 54.74 M |
| PFG | Principal Financial Group Inc | 32.1208 | 24.12 B | -0.4157 | -1.28 | 1.54 M | 49.57 M |
| ASML | ASML Holding N.V. ADR | 26.5281 | 576.26 B | -0.6899 | -2.53 | 1.86 M | 49.32 M |
| JBHT | J B Hunt Transport | 28.5066 | 21.71 B | -0.2821 | -0.98 | 1.71 M | 48.78 M |
| ITRI | Itron Inc | 95.78 | 4.21 B | -1.76 | -1.8 | 506.96 K | 48.56 M |
| CDNS | Cadence Design Systems, Inc. | 11.00 | 88.63 B | -0.22 | -1.96 | 4.11 M | 45.21 M |
| PCAR | Paccar Inc | 18.309 | 56.16 B | -0.1807 | -0.98 | 2.42 M | 44.36 M |
| LAMR | Lamar Advertis A | 22.3663 | 16.43 B | -0.4532 | -1.99 | 1.97 M | 44 M |
| AEP | American Electric Power Company | 21.9296 | 70.34 B | -0.2111 | -0.95 | 1.95 M | 42.69 M |
| MAT | Mattel Inc | 12.3317 | 4.32 B | -0.1567 | -1.25 | 3.42 M | 42.19 M |
| TTWO | Take-Two Interactive Software | 26.0582 | 42.6 B | -0.14 | -0.53 | 1.57 M | 41.02 M |
| PPC | Pilgrim's Pride | 15.2391 | 6.7 B | -0.1468 | -0.95 | 2.67 M | 40.71 M |
| HST | Host Marriott Financial Trust | 9.7431 | 17.72 B | -0.1203 | -1.22 | 4.12 M | 40.13 M |
| EXPE | Expedia Group Inc | 32.2273 | 30.61 B | -0.9898 | -2.98 | 1.24 M | 40 M |
| SIRI | Sirius XM Holdings | 21.2122 | 10.72 B | -0.2384 | -1.11 | 1.86 M | 39.49 M |
| SBAC | SBA Communications | 30.4765 | 19.77 B | -0.1927 | -0.63 | 1.3 M | 39.48 M |
| GT | Goodyear Tire Rubber | 23.9951 | 1.19 B | -0.16 | -0.66 | 1.53 M | 36.8 M |
| FAST | Fastenal Company | 4.0981 | 63.32 B | -0.0521 | -1.26 | 8.92 M | 36.57 M |
| MCHP | Microchip Technology | 10.9755 | 33.49 B | -0.095 | -0.86 | 3.32 M | 36.49 M |
| VTRS | Viatris Inc | 10.6498 | 23.91 B | -0.0648 | -0.6 | 3.42 M | 36.45 M |
| UAL | United Airlines Holdings Inc | 15.00 | 35.51 B | -0.89 | -5.6 | 2.29 M | 34.35 M |
| HBAN | Huntington Bcshs | 5.2739 | 31.88 B | -0.0597 | -1.12 | 6.44 M | 33.98 M |
| CTAS | Cintas Corp | 5.9462 | 89.83 B | -0.1353 | -2.22 | 5.51 M | 32.75 M |
| SSP | E.W. Scripps Company | 108.2204 | 334.54 M | -1.0001 | -0.92 | 301.81 K | 32.66 M |
| BOOM | Dynamic Materials | 31.0844 | 160.84 M | -1.9814 | -5.99 | 1.04 M | 32.37 M |
| NWL | Newell Rubbermaid Inc | 11.2153 | 2.46 B | -0.2669 | -2.32 | 2.83 M | 31.78 M |
| IDXX | Idexx Laboratories | 26.06 | 55.48 B | -0.625 | -2.34 | 1.2 M | 31.33 M |
| PAYX | Paychex Inc | 19.8778 | 41.18 B | -0.3212 | -1.59 | 1.55 M | 30.76 M |
| PRDO | Perdoceo Education Corp | 18.4147 | 1.81 B | -0.6981 | -3.65 | 1.57 M | 28.89 M |
| RMBS | Rambus Inc | 23.26 | 8.81 B | -0.33 | -1.4 | 1.24 M | 28.8 M |
| SWKS | Skyworks Solutions | 6.6801 | 21.15 B | -0.2764 | -3.97 | 4.14 M | 27.66 M |
| XRAY | Dentsply Sirona Inc | 33.3943 | 1.83 B | -0.223 | -0.66 | 816.14 K | 27.25 M |
| FTEK | Fuel Tech Inc | 23.38 | 40.89 M | -0.79 | -3.27 | 1.16 M | 27.15 M |
| ROP | Roper Industries | 56.4234 | 47.54 B | -0.7102 | -1.24 | 464.97 K | 26.24 M |
| CMPR | Cimpress N.V. Ord | 34.62 | 1.41 B | -0.25 | -0.72 | 755.26 K | 26.15 M |
| EWBC | East West Bancorp | 10.6777 | 17.98 B | -0.1775 | -1.64 | 2.4 M | 25.57 M |
| IONS | Ionis Pharmaceuticals | 11.75 | 4.83 B | -0.16 | -1.34 | 2.17 M | 25.54 M |
| CINF | Cincinnati Financial | 19.1213 | 29.11 B | -0.2051 | -1.06 | 1.31 M | 25.13 M |
| AAL | American Airlines Group | 7.8436 | 8.73 B | -0.3771 | -4.59 | 3.16 M | 24.75 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.1425 | 52.04 B | -0.1586 | -2.52 | 3.92 M | 24.09 M |
| PLCE | Children's Place Inc | 24.3816 | 6.38 M | -0.2931 | -1.19 | 922.33 K | 22.49 M |
| UPBD | Upbound Group Inc. | 22.02 | 1.46 B | -0.38 | -1.7 | 984.1 K | 21.67 M |
| UCB | United Community Banks, Inc. | 49.1454 | 4.46 B | -0.5704 | -1.15 | 440.13 K | 21.63 M |
| CPB | Campbell Soup Company | 19.7603 | 6.79 B | -0.1062 | -0.53 | 1.06 M | 20.86 M |
| ARCB | Arcbest Corp | 34.0809 | 3.01 B | -0.7082 | -2.04 | 591.48 K | 20.16 M |
| VEON | Veon Ltd ADR | 406.6769 | 5.45 B | -5.6973 | -1.38 | 47.01 K | 19.12 M |
| THRM | Gentherm Inc | 11.45 | 1.58 B | -1.85 | -13.91 | 1.64 M | 18.76 M |
| CRUS | Cirrus Logic Inc | 5.66 | 5.99 B | -0.19 | -3.25 | 3.26 M | 18.45 M |
| BPOP | Popular Inc | 87.8872 | 9.92 B | -5.279 | -5.67 | 199.5 K | 17.53 M |
| MEOH | Methanex Cp | 15.6726 | 5.45 B | -0.3907 | -2.43 | 1.07 M | 16.83 M |
| HURN | Huron Consulting | 43.52 | 2.68 B | -1.81 | -3.99 | 385.46 K | 16.78 M |
| CSIQ | Canadian Solar Inc | 26.54 | 670.82 M | -0.58 | -2.14 | 629.21 K | 16.7 M |
| FORM | Formfactor Inc | 19.04 | 6.86 B | -0.55 | -2.81 | 846.46 K | 16.12 M |
| TTEK | Tetra Tech Inc | 4.2892 | 9.94 B | -0.1182 | -2.68 | 3.72 M | 15.95 M |
| JBLU | Jetblue Airways Cp | 4.79 | 1.42 B | -0.12 | -2.44 | 3.32 M | 15.92 M |
| CAKE | Cheesecake Fact | 17.1381 | 5.44 B | -0.3229 | -1.85 | 912.7 K | 15.64 M |
| SNY | Sanofi-Aventis S.A. ADR | 18.6343 | 115.9 B | -0.1047 | -0.56 | 816.6 K | 15.22 M |
| ZUMZ | Zumiez Inc | 20.40 | 214.63 M | -2.36 | -10.37 | 706.09 K | 14.4 M |
| SMTC | Semtech Corp | 17.15 | 10.69 B | -0.33 | -1.89 | 836.18 K | 14.34 M |
| XEL | XCEL Energy Inc | 11.2241 | 52.38 B | -0.0579 | -0.51 | 1.27 M | 14.27 M |
| IMMR | Immersion Corp | 9.1545 | 230.45 M | -0.1902 | -2.04 | 1.51 M | 13.87 M |
| OTEX | Open Text Cp | 7.0907 | 6.03 B | -0.0681 | -0.95 | 1.76 M | 12.47 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 183.2208 | 205.26 B | -4.5538 | -2.43 | 6.3 M | 1.15 B |
| GS | Goldman Sachs Group | 145.4679 | 264.37 B | -2.3246 | -1.57 | 6.39 M | 929.53 M |
| BAC | Bank of America Corporation | 28.1149 | 352.05 B | -0.5916 | -2.06 | 32.77 M | 921.25 M |
| WMT | Walmart Stores | 13.1066 | 1.02 T | -0.1219 | -0.92 | 55.49 M | 727.35 M |
| JPM | JP Morgan Chase & Company | 30.6956 | 919.35 B | -0.4221 | -1.36 | 19.28 M | 591.72 M |
| AIG | American International Group | 583.0505 | 42.96 B | -20.3004 | -3.36 | 762.51 K | 444.58 M |
| IBM | International Business Machines | 64.5803 | 233.57 B | -0.6085 | -0.93 | 6.65 M | 429.58 M |
| JNJ | Johnson & Johnson | 39.9566 | 687.89 B | -0.2118 | -0.53 | 10.55 M | 421.56 M |
| MS | Morgan Stanley | 32.7516 | 298.37 B | -1.0689 | -3.16 | 11.37 M | 372.37 M |
| TGT | Target Corporation | 32.958 | 73.35 B | -0.4462 | -1.34 | 9.75 M | 321.2 M |
| NOV | Nov Inc | 46.6865 | 6.45 B | -0.3288 | -0.7 | 6.53 M | 305.08 M |
| HD | Home Depot | 18.6532 | 347.88 B | -0.4763 | -2.49 | 15.9 M | 296.54 M |
| UNH | Unitedhealth Group Inc | 25.7641 | 365.09 B | -0.3117 | -1.2 | 11.35 M | 292.39 M |
| DIS | Walt Disney Company | 27.5929 | 205.42 B | -0.1657 | -0.6 | 10.19 M | 281.26 M |
| TDW | Tidewater Inc | 1537.5743 | 3.95 B | -169.1202 | -9.91 | 168.8 K | 259.54 M |
| DE | Deere & Company | 59.3984 | 181.6 B | -0.6125 | -1.02 | 4.2 M | 249.46 M |
| KO | Coca-Cola Company | 16.7516 | 426.96 B | -0.1119 | -0.66 | 14.12 M | 236.56 M |
| NOK | Nokia Corp ADR | 16.2597 | -0.1099 | -0.67 | 13.58 M | 220.78 M | |
| MRK | Merck & Company | 19.7352 | 364.26 B | -0.1974 | -0.99 | 10.95 M | 216.03 M |
| ZBH | Zimmer Biomet Holdings | 62.4234 | 19.53 B | -1.0485 | -1.65 | 3.27 M | 204.13 M |
| LOW | Lowe's Companies | 18.4223 | 127.77 B | -0.4922 | -2.6 | 10.82 M | 199.36 M |
| VZ | Verizon Communications Inc | 14.242 | -0.2526 | -1.74 | 13.5 M | 192.3 M | |
| T | American Telephone and Telegraph Inc. | 9.709 | 149.42 B | -0.0682 | -0.7 | 18.11 M | 175.85 M |
| MMM | 3M Company | 37.8291 | 94.9 B | -0.4879 | -1.27 | 4.6 M | 174 M |
| RTX | Raytheon Technologies | 30.9205 | 267.97 B | -0.1989 | -0.64 | 5.38 M | 166.37 M |
| SYK | Stryker Corp | 49.9515 | 117.88 B | -1.2301 | -2.4 | 3.24 M | 161.81 M |
| KSS | Kohl's Corp | 24.777 | 2.72 B | -0.9818 | -3.81 | 6.51 M | 161.3 M |
| STT | State Street Corp | 49.4907 | 47.19 B | -1.1059 | -2.19 | 3 M | 148.32 M |
| TJX | TJX Companies | 6.1799 | 147.8 B | -0.1337 | -2.12 | 23.36 M | 144.35 M |
| FDX | Fedex Corp | 77.7407 | 75.91 B | -1.1402 | -1.45 | 1.75 M | 136.39 M |
| UPS | United Parcel Service | 39.5285 | 95.71 B | -0.2934 | -0.74 | 3.41 M | 134.87 M |
| VMC | Vulcan Materials Company | 54.7039 | 35.76 B | -1.0213 | -1.83 | 2.36 M | 129.02 M |
| MGM | MGM Resorts International | 45.9296 | 8.47 B | -0.9069 | -1.94 | 2.79 M | 128.13 M |
| CL | Colgate-Palmolive Company | 23.8913 | 79.23 B | -0.1468 | -0.61 | 5.31 M | 126.79 M |
| AGCO | Agco Corp | 43.3937 | 7.72 B | -2.819 | -6.1 | 2.89 M | 125.36 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 86.67 | 1.27 T | -2.29 | -2.57 | 1.43 M | 123.5 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 130000.00 | 1.27 T | -3600.00 | -2.69 | 942 | 122.46 M |
| MET | Metlife Inc | 41.1754 | 64.78 B | -0.3002 | -0.72 | 2.94 M | 121.12 M |
| NKE | Nike Inc | 13.8161 | 56.43 B | -0.1403 | -1.01 | 8.76 M | 121.08 M |
| BBY | Best Buy Company | 24.8658 | 21.83 B | -0.6009 | -2.36 | 4.78 M | 118.86 M |
| MSI | Motorola Solutions | 30.4757 | 87.83 B | -0.4002 | -1.3 | 3.8 M | 115.86 M |
| AMT | American Tower Corp | 31.2987 | 88.88 B | -0.7309 | -2.28 | 3.7 M | 115.84 M |
| TMO | Thermo Fisher Scientific Inc | 55.081 | 259.44 B | -0.4068 | -0.73 | 2.06 M | 113.65 M |
| CI | Cigna Corp | 37.1415 | 78.48 B | -1.1274 | -2.95 | 3.04 M | 112.83 M |
| DHR | Danaher Corp | 15.4083 | 163.81 B | -0.1636 | -1.05 | 7.21 M | 111.09 M |
| ALL | Allstate Corp | 33.1281 | 66.23 B | -0.4924 | -1.46 | 3.3 M | 109.44 M |
| RL | Ralph Lauren Corp | 46.5322 | 23.02 B | -1.5011 | -3.13 | 2.34 M | 109.07 M |
| HIG | Hartford Financial Services Group | 49.3135 | 36.76 B | -1.3986 | -2.76 | 2.18 M | 107.48 M |
| ETN | Eaton Corp | 26.8741 | 137.13 B | -0.2168 | -0.8 | 3.99 M | 107.22 M |
| ANF | Abercrombie & Fitch Company | 50.6813 | 6.32 B | -1.212 | -2.34 | 2.06 M | 104.44 M |
| MUR | Murphy Oil Corp | 46.0023 | 5.28 B | -0.2493 | -0.54 | 2.24 M | 102.95 M |
| LLY | Eli Lilly and Company | 29.3546 | 1.29 T | -0.2336 | -0.79 | 3.46 M | 101.55 M |
| TT | Trane Technologies Plc | 20.3648 | 91.5 B | -0.4298 | -2.07 | 4.94 M | 100.65 M |
| ROK | Rockwell Automation Inc | 37.6999 | 44.78 B | -0.8274 | -2.15 | 2.55 M | 96.31 M |
| PRU | Prudential Financial Inc | 39.2757 | 42.38 B | -0.4036 | -1.02 | 2.4 M | 94.41 M |
| EPC | Edgewell Personal Care | 48.8229 | 1.26 B | -1.3378 | -2.67 | 1.9 M | 92.82 M |
| CIEN | Ciena Corp | 32.05 | 39.78 B | -0.95 | -2.88 | 2.88 M | 92.37 M |
| GME | Gamestop Corp | 8.8791 | 13.04 B | -0.2088 | -2.3 | 10.27 M | 91.17 M |
| RF | Regions Financial Corp | 13.6139 | 24.53 B | -0.3449 | -2.47 | 6.58 M | 89.52 M |
| GAP | Gap Inc | 10.9189 | 7.4 B | -0.245 | -2.19 | 8.17 M | 89.24 M |
| EXPD | Expeditors Intl | 38.4823 | -0.615 | -1.57 | 2.31 M | 88.76 M | |
| CLX | Clorox Company | 32.6901 | 13.24 B | -0.1732 | -0.53 | 2.57 M | 83.88 M |
| BEN | Franklin Resources | 17.3695 | 18.3 B | -0.2316 | -1.32 | 4.73 M | 82.2 M |
| CCL | Carnival Corp | 29.1226 | 39.3 B | -0.6895 | -2.31 | 2.74 M | 79.71 M |
| NEE | Nextera Energy | 10.6941 | 178.52 B | -0.207 | -1.9 | 7.38 M | 78.94 M |
| M | Macy's Inc | 13.7275 | 6.45 B | -0.6621 | -4.6 | 5.71 M | 78.36 M |
| SKYD | Skydance Corporation | 16.0574 | 37.92 B | -0.2072 | -1.27 | 4.79 M | 76.96 M |
| GNW | Genworth Financial Inc | 22.6777 | 3.09 B | -0.458 | -1.98 | 3.3 M | 74.91 M |
| CCI | Crown Castle International Corp | 23.84 | 38.65 B | -0.2566 | -1.06 | 3.14 M | 74.87 M |
| TRV | The Travelers Companies Inc | 33.8388 | 82.62 B | -0.2027 | -0.6 | 2.2 M | 74.35 M |
| TPR | Tapestry Inc | 22.7726 | 26.02 B | -0.3614 | -1.56 | 3.26 M | 74.2 M |
| FLS | Flowserve Corp | 30.2518 | 10.54 B | -0.2136 | -0.7 | 2.39 M | 72.2 M |
| AMP | Ameriprise Financial Services | 33.7289 | 45.09 B | -0.7796 | -2.26 | 2.12 M | 71.5 M |
| SRE | Sempra | 16.4304 | 52.01 B | -0.3045 | -1.82 | 4.34 M | 71.38 M |
| AMG | Affiliated Managers Group | 102.3271 | 10.21 B | -0.9875 | -0.96 | 697.46 K | 71.37 M |
| NOC | Northrop Grumman Corp | 45.6393 | 78.2 B | -0.3434 | -0.75 | 1.54 M | 70.16 M |
| AZO | Autozone | 122.85 | 52.46 B | -1.05 | -0.85 | 570.64 K | 70.1 M |
| BSX | Boston Scientific Corp | 13.29 | 64.27 B | -0.13 | -0.97 | 5.25 M | 69.83 M |
| BBD | Banco Bradesco S.A. ADR | 5.3449 | 28.72 B | -0.0376 | -0.7 | 12.97 M | 69.34 M |
| EMR | Emerson Electric Company | 32.4481 | 93.19 B | -0.2126 | -0.65 | 2.12 M | 68.68 M |
| FITB | Fifth Third Bancorp | 13.1285 | -0.2721 | -2.03 | 5.19 M | 68.17 M | |
| GRMN | Garmin Ltd | 22.923 | -0.3593 | -1.54 | 2.89 M | 66.34 M | |
| MTB | M&T Bank Corp | 54.2914 | 31.78 B | -0.7449 | -1.35 | 1.22 M | 66.14 M |
| ETR | Entergy Corp | 27.2459 | 53.11 B | -0.2684 | -0.98 | 2.36 M | 64.37 M |
| DUK | Duke Energy Corp | 24.618 | 100.71 B | -0.3417 | -1.37 | 2.55 M | 62.7 M |
| GEN | Genesis Healthcare Inc | 6.8766 | -0.075 | -1.08 | 8.97 M | 61.7 M | |
| AON | AON Plc | 38.52 | 71.77 B | -0.2227 | -0.57 | 1.59 M | 61.27 M |
| PNC | PNC Bank | 42.3518 | 92.17 B | -0.3445 | -0.81 | 1.44 M | 61 M |
| TEL | TE Connectivity Ltd | 27.6673 | 62.2 B | -0.4377 | -1.56 | 2.18 M | 60.21 M |
| TRN | Trinity Industries | 7.6415 | 2.39 B | -0.234 | -2.97 | 7.74 M | 59.17 M |
| WHR | Whirlpool Corp | 40.1702 | 1.91 B | -1.0468 | -2.54 | 1.42 M | 57.22 M |
| ACN | Accenture Plc | 27.4482 | 147.97 B | -0.2124 | -0.77 | 2.06 M | 56.6 M |
| FE | Firstenergy Corp | 34.4498 | 27.21 B | -0.5712 | -1.63 | 1.61 M | 55.63 M |
| SPGI | S&P Global Inc | 29.456 | 137.29 B | -0.601 | -2 | 1.88 M | 55.3 M |
| MCO | Moody's Corp | 31.2959 | 87.63 B | -0.3943 | -1.24 | 1.76 M | 54.95 M |
| SO | Southern Company | 16.7714 | 108.96 B | -0.1367 | -0.81 | 3.26 M | 54.62 M |
| WY | Weyerhaeuser Company | 12.5536 | 14.99 B | -0.1617 | -1.27 | 4.27 M | 53.67 M |
| CB | Chubb Ltd | 35.7985 | 143.56 B | -0.6942 | -1.9 | 1.5 M | 53.66 M |
| PPL | PPL Corp | 19.4785 | 26.84 B | -0.4731 | -2.37 | 2.73 M | 53.26 M |
| PWR | Quanta Services | 26.1102 | 90.71 B | -0.1674 | -0.64 | 2.02 M | 52.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 514.80 | -3.80 | -0.73 | 251.58 K | 129.51 M | |
| RY | Royal Bank of Canada | 24.0909 | -0.6826 | -2.76 | 5.05 M | 121.68 M | |
| TD | Toronto-Dominion Bank | 16.501 | -0.333 | -1.98 | 4.43 M | 73.11 M | |
| BCE | BCE Inc | 13.5568 | -0.184 | -1.34 | 5.27 M | 71.46 M | |
| MFC | Manulife Fin | 18.634 | -0.4209 | -2.21 | 3.28 M | 61.13 M | |
| IMO | Imperial Oil | 40.1336 | -0.5109 | -1.26 | 1.38 M | 55.22 M | |
| CM | Canadian Imperial Bank of Commerce | 15.0466 | -0.4824 | -3.11 | 3.46 M | 52.11 M | |
| CNR | Canadian National Railway Co. | 19.7029 | -0.2588 | -1.3 | 2.58 M | 50.85 M | |
| BBD-B | Bombardier Inc Series B | 140.2097 | -1.9149 | -1.35 | 341.74 K | 47.91 M | |
| BMO | Bank of Montreal | 22.0204 | -0.4445 | -1.98 | 2.08 M | 45.89 M | |
| BNS | Bank of Nova Scotia | 20.7962 | -0.4557 | -2.14 | 2.03 M | 42.17 M | |
| BN | Brookfield Corporation | 5.8001 | -0.0456 | -0.78 | 6.76 M | 39.18 M | |
| RCI-B | Rogers Communications Inc | 23.1647 | -0.1184 | -0.51 | 1.53 M | 35.54 M | |
| SLF | Sun Life Financial Inc | 22.544 | -0.6003 | -2.59 | 1.54 M | 34.61 M | |
| GWO | Great-West Lifeco Inc | 12.9141 | -0.2969 | -2.25 | 2.64 M | 34.08 M | |
| CP | Canadian Pacific Kansas City Ltd | 11.8806 | -0.1805 | -1.5 | 2.31 M | 27.5 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.0322 | -0.2748 | -2.43 | 1.76 M | 19.45 M | |
| TA | Transalta Corp | 17.2324 | -0.2977 | -1.7 | 983.61 K | 16.95 M | |
| T | Telus Corp | 4.7747 | -0.1245 | -2.54 | 3.44 M | 16.42 M | |
| FTS | Fortis Inc | 13.5344 | -0.1504 | -1.1 | 1.18 M | 15.93 M | |
| AIM | Aimia Inc | 14.0403 | -0.2257 | -1.58 | 1.13 M | 15.84 M | |
| TRI | Thomson Reuters Corp | 22.2857 | -0.494 | -2.17 | 679.07 K | 15.13 M | |
| IMG | Iamgold Corp | 5.4643 | -0.1377 | -2.46 | 2.67 M | 14.57 M | |
| X | TMX Group Ltd | 5.307 | -0.0529 | -0.99 | 2.52 M | 13.36 M | |
| NA | National Bank of Canada | 12.2001 | -0.3971 | -3.15 | 1.01 M | 12.35 M | |
| TRP | TC Energy Corp | 14.2852 | -0.1463 | -1.01 | 819.35 K | 11.7 M | |
| ENB | Enbridge Inc | 8.5863 | -0.1058 | -1.22 | 1.35 M | 11.58 M | |
| GIB-A | CGI Inc | 11.5446 | -0.1486 | -1.27 | 928.78 K | 10.72 M | |
| MX | Methanex Corp | 15.8904 | -0.3911 | -2.4 | 596.18 K | 9.47 M | |
| OTEX | Open Text Corp | 7.2615 | -0.1266 | -1.71 | 1.27 M | 9.24 M | |
| IGM | Igm Financial Inc | 16.9875 | -0.6259 | -3.55 | 533.51 K | 9.06 M | |
| POW | Power Corp of Canada Sv | 14.1635 | -0.3684 | -2.54 | 599.71 K | 8.49 M | |
| L | Loblaw CO | 4.3782 | -0.058 | -1.31 | 1.9 M | 8.33 M | |
| TCW | Trican Well | 13.0709 | -0.3801 | -2.83 | 590.74 K | 7.72 M | |
| QBR-B | Quebecor Inc | 5.331 | -0.2266 | -4.08 | 1.35 M | 7.18 M | |
| CFW | Calfrac Well Services Ltd | 629.00 | -5.25 | -0.83 | 10.87 K | 6.84 M | |
| BHC | Bausch Health Companies Inc | 9.694 | -0.3098 | -3.1 | 644.57 K | 6.25 M | |
| IAG | IA Financial Corp Inc | 22.7163 | -0.3887 | -1.68 | 272.7 K | 6.19 M | |
| MG | Magna International Inc | 11.2854 | -0.3718 | -3.19 | 529.89 K | 5.98 M | |
| CTC-A | Canadian Tire Corporation Limited | 41.7206 | -0.6592 | -1.56 | 120.8 K | 5.04 M | |
| MRU | Metro Inc | 6.7458 | -0.0501 | -0.74 | 673.35 K | 4.54 M | |
| AGF-B | AGF Management Limited | 7.7388 | -0.1989 | -2.51 | 562.06 K | 4.35 M | |
| STN | Stantec Inc | 12.6581 | -0.1865 | -1.45 | 292.82 K | 3.71 M | |
| WN | George Weston Limited | 11.5432 | -0.212 | -1.8 | 313.31 K | 3.62 M | |
| CAE | Cae Inc | 9.7322 | -0.0881 | -0.9 | 316.48 K | 3.08 M | |
| EMA | Emera Incorporated | 9.2774 | -0.1631 | -1.73 | 325.46 K | 3.02 M | |
| CORS | Corus Entertainment Holdings Inc. | 3910.9038 | -19.8523 | -0.51 | 438 | 1.71 M | |
| CJR-B | Corus Entertainment Inc | 7.8176 | -0.0397 | -0.51 | 219 K | 1.71 M | |
| GTE | Gran Tierra Energy Inc | 47.10 | -0.40 | -0.84 | 33.07 K | 1.56 M | |
| MFI | Maple Leaf Foods | 6.556 | -0.2292 | -3.38 | 184.07 K | 1.21 M | |
| TFII | Tfi International Inc | 4.6487 | -0.0665 | -1.41 | 258.33 K | 1.2 M | |
| CCL-B | CCL Industries Inc | 4.9047 | -0.0747 | -1.5 | 215.83 K | 1.06 M | |
| LNR | Linamar Corp | 11.9592 | -0.2233 | -1.83 | 87.56 K | 1.05 M | |
| PNP | Pinetree Capital Ltd | 512.00 | -18.00 | -3.4 | 2.01 K | 1.03 M | |
| CFP | Canfor Corp | 8.28 | -0.07 | -0.84 | 114.6 K | 948.89 K | |
| ALS | Altius Minerals Corp | 12.0717 | -0.0669 | -0.55 | 76.53 K | 923.8 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 194.5065 | -3.0694 | -1.55 | 4.57 K | 888.51 K | |
| EMP-A | Empire Company Limited | 9.6187 | -0.0493 | -0.51 | 84.6 K | 813.74 K | |
| NWC | The North West Company Inc | 7.5732 | -0.1212 | -1.58 | 84.88 K | 642.82 K | |
| TRX | Trx Gold Corporation | 5.11 | -0.11 | -2.11 | 125.73 K | 642.46 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4734 | -0.0563 | -1.6 | 167.6 K | 582.14 K | |
| PSI | Pason Systems Inc | 8.6456 | -0.0467 | -0.54 | 65.62 K | 567.32 K | |
| LAM | Laramide Resources Ltd | 3.10 | -0.22 | -6.63 | 183 K | 567.3 K | |
| AFN | Ag Growth International Inc | 15.1439 | -0.2532 | -1.64 | 37 K | 560.32 K | |
| CIGI | Colliers International Group Inc | 13.8434 | -0.354 | -2.49 | 34.39 K | 476.03 K | |
| LUG | Lundin Gold Inc | 21.2741 | -0.851 | -3.85 | 20.02 K | 426.01 K | |
| AC | Air Canada | 8.00 | -0.15 | -1.84 | 52.82 K | 422.57 K | |
| WJX | Wajax Corp | 9.3499 | -0.1417 | -1.49 | 37.7 K | 352.51 K | |
| BLDP | Ballard Power Systems Inc | 4.13 | -0.08 | -1.9 | 77 K | 318.01 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.1486 | -0.0289 | -0.91 | 100.7 K | 317.08 K | |
| CGX | Cineplex Inc | 8.951 | -0.0544 | -0.6 | 34.14 K | 305.61 K | |
| EQB | EQB Inc | 8.1729 | -0.1053 | -1.27 | 31 K | 253.36 K | |
| DRX | Adf Group Inc Sv | 4.3434 | -0.051 | -1.16 | 37.6 K | 163.31 K | |
| MEQ | Mainstreet Eq J | 13.1189 | -0.1995 | -1.5 | 11.4 K | 149.56 K | |
| STC | Sangoma Technologies Corp | 7.35 | -0.70 | -8.7 | 17.59 K | 129.26 K | |
| MER | Africa Oil Corp | 4.7439 | -0.0804 | -1.67 | 26.9 K | 127.61 K | |
| ADEN | Adentra Inc | 3.6566 | -0.1275 | -3.37 | 31.9 K | 116.65 K | |
| TAL | Petrotal Corp | 174.1988 | -2.8674 | -1.62 | 642 | 111.84 K | |
| MSV | Minco Silver Corp | 3.41 | -0.09 | -2.57 | 28.4 K | 96.84 K | |
| NOA | North American Construction Group Ltd | 13.7464 | -0.1802 | -1.29 | 6.8 K | 93.48 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.2392 | -0.0939 | -1.13 | 9.63 K | 79.34 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.2012 | -0.0653 | -0.79 | 7.74 K | 63.48 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1509 | -0.0692 | -1.64 | 14.55 K | 60.4 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.8648 | -0.1218 | -1.74 | 7.99 K | 54.82 K | |
| SGY | Surge Energy Inc | 13.8791 | -0.4206 | -2.94 | 3.87 K | 53.73 K | |
| OCG | Outcrop Silver & Gold Corp | 5.70 | -0.30 | -5 | 8.95 K | 51.01 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.8878 | -0.1302 | -3.24 | 12.3 K | 47.82 K | |
| PWF-PE | Power Financial Corp Pref E | 8.7325 | -0.0955 | -1.08 | 5.3 K | 46.28 K | |
| EFR | Energy Fuels Inc | 54.50 | -1.00 | -1.8 | 838 | 45.67 K | |
| PWF-PG | Power Financial Corp Pref G | 8.6057 | -0.0444 | -0.51 | 4.98 K | 42.86 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.7659 | -0.0532 | -0.68 | 5.19 K | 40.31 K | |
| BBD-PC | Bombardier Inc Pref C | 4.7742 | -0.033 | -0.69 | 8.22 K | 39.25 K | |
| AIF | Altus Group Ltd | 8.5069 | -0.2283 | -2.61 | 4.21 K | 35.86 K | |
| BU | Burcon Nutrascience Corp | 136.6418 | -1.4889 | -1.08 | 218 | 29.79 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.4702 | -0.1426 | -2.16 | 3.66 K | 23.68 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.164 | -0.0726 | -0.88 | 2.75 K | 22.45 K | |
| MARI | Marimaca Copper Corp | 35.00 | -1.25 | -3.45 | 640 | 22.4 K | |
| UNC | United Corp Ltd | 3.376 | -0.0352 | -1.03 | 5 K | 16.87 K | |
| LFE | Canadian Life Companies Split Corp | 5.048 | -0.038 | -0.75 | 3.02 K | 15.24 K | |
| PGIC | Premium Global Income Split Corp | 150.2785 | -3.4991 | -2.28 | 98 | 14.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 300000.00 | 611.06 K | -12500.00 | -4 | 183.94 K | 55.18 B |
| ESINQ | ITT Educational Services Inc | 73.33 | -3.05 | -3.99 | 1.16 M | 85.1 M | |
| LNWO | Light & Wonder, Inc. | 27.22 | 6.07 B | -1.01 | -3.58 | 1.41 M | 38.47 M |
| CDVIQ | Cal Dive International Inc | 13.25 | 9.86 K | -0.12 | -0.9 | 1.3 M | 17.2 M |
| FRTD | Fortitude Group Inc | 954.5455 | -572.7272 | -37.5 | 9.88 K | 9.43 M | |
| CBKCQ | Christopher & Banks Corporation | 9.4448 | 3.86 K | -0.2696 | -2.78 | 681.84 K | 6.44 M |
| NTPIF | Nam Tai Property Inc. | 10.50 | 262.33 M | -0.64 | -5.75 | 479.23 K | 5.03 M |
| GAMI | GAMCO Investors Inc | 18.0455 | 536.94 M | -0.5388 | -2.9 | 133.7 K | 2.41 M |
| NKRSF | Niko Resources Ltd | 90.3862 | -1.4719 | -1.6 | 25.9 K | 2.34 M | |
| HOKUQ | Hoku Corporation | 7.94 | -0.16 | -1.98 | 293.64 K | 2.33 M | |
| ASFX | American Scientific Resources Incorporated | 3.20 | -0.20 | -5.88 | 495.91 K | 1.59 M | |
| REDFY | Rediff.com India Limited | 8.99 | 97.36 K | -0.21 | -2.28 | 118.65 K | 1.07 M |
| SPDC | Speed Commerce Inc | 24.00 | 603 | -0.80 | -3.23 | 3.65 K | 87.53 K |
| SYNE | Synthesis Energy Systems Inc | 550.40 | 157 | -16.00 | -2.82 | 155 | 85.31 K |
| ERINQ | Erin Energy Corporation | 52.9817 | 21.53 K | -4.9285 | -8.51 | 1.6 K | 84.77 K |
| KLNG | Koil Energy Solutions Inc. | 17.60 | 35.19 M | -0.40 | -2.22 | 4.33 K | 76.21 K |
| DKAM | Drinks Americas Holdings Ltd | 862.5008 | 278.3 K | -37.4996 | -4.17 | 61 | 52.61 K |
| WUHN | Wuhan General Group (China) Inc | 8.80 | 11.03 K | -0.05 | -0.56 | 5.5 K | 48.4 K |
| ORBT | Orbit International Corporation | 7.0267 | 8.7 M | -0.1158 | -1.62 | 4.76 K | 33.48 K |
| WNBD | Winning Brands Corporation | 10.75 | 13.73 K | -0.25 | -2.27 | 2.88 K | 30.96 K |
| YVRLF | Liquid Media Group Ltd. | 92.11 | 482 | -6.88 | -6.95 | 314 | 28.92 K |
| NEOM | NeoMedia Technologies Inc | 5.25 | 508.84 K | -0.45 | -7.89 | 2.83 K | 14.83 K |
| USRM | U.S. Stem Cell Inc | 3250.00 | 64.15 K | -330.00 | -9.22 | 4 | 13 K |
| CBDD | CBD of Denver Inc | 3.10 | 555.15 K | -0.30 | -8.82 | 4.16 K | 12.91 K |
| BRDCY | Bridgestone Corporation | 5.4897 | 33.76 B | -0.049 | -0.88 | 679 | 3.73 K |
| PLPL | Plandaí Biotechnology Inc | 42.00 | 4.49 M | -18.00 | -30 | 14 | 588 |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | -3.00 | -16.67 | 23 | 345 |
| SEII | Sharing Economy International Inc | 9660.0098 | 645.17 K | -2400.002 | -19.9 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 514285.875 | 344.25 K | -64285.8125 | -11.11 | 0 | 0 |
| COWI | CoroWare Inc | 32400.00 | -3600.00 | -10 | 0 | 0 | |
| FCGD | First Colombia Gold Corp | 560.00 | 978.13 K | -39.9999 | -6.67 | 0 | 0 |
| FBCD | FBC Holding Inc | 61500.00 | 1.52 M | -750.00 | -1.2 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 446.4285 | -27.902 | -5.88 | 126 K | 56.25 M | |
| GBU | Gabriel Resources Ltd | 21.20 | -0.80 | -3.64 | 879.16 K | 18.64 M | |
| ICM | Iconic Minerals Ltd | 11.40 | -0.20 | -1.72 | 209.5 K | 2.39 M | |
| SLG | PetroTal Corp | 32.2804 | -0.5313 | -1.62 | 64.15 K | 2.07 M | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.40 | -7.14 | 304 K | 1.58 M | |
| RET-A | Reitmans (Canada) Limited | 10.2414 | -0.351 | -3.31 | 98.15 K | 1.01 M | |
| KG | Klondike Gold Corp | 8.25 | -0.75 | -8.33 | 100.2 K | 826.65 K | |
| VLI | Vision Lithium Inc | 7.20 | -0.70 | -8.86 | 113 K | 813.6 K | |
| XIM | Ximen Mining Corp | 15.00 | -0.625 | -4 | 40 K | 600 K | |
| WGF | Wescan Goldfields Inc | 4.30 | -0.20 | -4.44 | 105.82 K | 455.03 K | |
| ENA | Enablence Technologies Inc | 3576.00 | -24.00 | -0.67 | 60 | 214.56 K | |
| NBY | Niobay Metals Inc | 4.85 | -0.10 | -2.02 | 40.16 K | 194.76 K | |
| SGQ | SouthGobi Resources Ltd | 12.99 | -0.46 | -3.42 | 11.8 K | 153.28 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | -0.30 | -7.69 | 29.5 K | 106.2 K | |
| AVCR | Avricore Health Inc | 30.00 | -1.20 | -3.85 | 3.01 K | 90.24 K | |
| GRDM | Grid Metals Corp | 4.30 | -0.10 | -2.27 | 17.5 K | 75.25 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | -1.00 | -9.09 | 5.25 K | 52.47 K | |
| VVTM | VVT Med Inc. | 3504.6729 | -70.0935 | -1.96 | 14 | 49.07 K | |
| EGT | Eguana Technologies Inc | 23.00 | -2.00 | -8 | 1.19 K | 27.25 K | |
| CPAU | CopAur Minerals Inc | 320.00 | -60.00 | -15.79 | 74 | 23.68 K | |
| PLY | Playfair Mining Ltd | 9.00 | -1.80 | -16.67 | 2.49 K | 22.44 K | |
| KEEK | Personas Social Incorporated | 615.00 | -60.00 | -8.89 | 33 | 20.3 K | |
| RUSH | Carolina Rush Corporation | 3.30 | -0.10 | -2.94 | 5.22 K | 17.23 K | |
| CTM | Canterra Minerals Corporation | 21.00 | -1.00 | -4.55 | 753 | 15.81 K | |
| MAX | Max Resource Corp | 43.20 | -2.40 | -5.26 | 279 | 12.05 K | |
| CMO-H | Cliffmont Resources Ltd | 20.00 | -4.00 | -16.67 | 475 | 9.5 K | |
| TUK | Tuktu Resources Ltd. | 3.12 | -0.08 | -2.5 | 2.84 K | 8.85 K | |
| NL | Northern Lion Gold Corp | 9.60 | -1.60 | -14.29 | 566 | 5.43 K | |
| FMN | Fidelity Minerals Corp | 78.7501 | -11.25 | -12.5 | 56 | 4.41 K | |
| ADYA | Adya Inc | 8.40 | -2.60 | -23.64 | 525 | 4.41 K | |
| REVX | Rev Exploration Corp. | 23.00 | -3.00 | -11.54 | 154 | 3.54 K | |
| TGX | True North Gems Inc | 1110.00 | -90.00 | -7.5 | 3 | 3.33 K | |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 472 | 2.55 K | |
| COV | Covalon Technologies Ltd | 22.5867 | -0.28 | -1.22 | 110 | 2.48 K | |
| BM | BC Moly Ltd. | 5.80 | -0.20 | -3.33 | 400 | 2.32 K | |
| NIM | Nicola Mining Inc | 12.80 | -0.40 | -3.03 | 150 | 1.92 K | |
| SAE | Sable Resources Ltd | 7.9453 | -0.1558 | -1.92 | 154 | 1.22 K | |
| WPG | West Point Gold Corp. | 7.50 | -0.50 | -6.25 | 160 | 1.2 K | |
| GORO | Goldgroup Mining Inc. | 42.18 | -3.42 | -7.5 | 14 | 590.52 | |
| SEVA | Seva Mining Corp. | 16.80 | -5.60 | -25 | 22 | 369.6 | |
| PAR-H | Parent Capital Corp | 5.50 | -1.00 | -15.38 | 40 | 220 | |
| ATOM | Atomic Minerals Corp | 76.4998 | -9.00 | -10.53 | 2 | 153 | |
| NCP | Nickel Creek Platinum Corp. | 90.00 | -10.00 | -10 | 1 | 90 |