Losers for 17 September 2008 from 00:00:00 until 23:59:59
Losers for 17 September 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 | 1309.98 | 2.9 M | -50.00 | -3.68 | 70.74 K | 92.67 M |
| OBE | Obsidian Energy Ltd | 85.3263 | 650.71 M | -0.7007 | -0.81 | 720.36 K | 61.47 M |
| WWR | Westwater Resources | 11100.00 | 51.47 M | -960.00 | -7.96 | 215 | 2.39 M |
| FSP | Franklin Street Properties | 4.4704 | 41.76 M | -0.3875 | -7.98 | 512.7 K | 2.29 M |
| PRK | Park National Corp | 28.9345 | 3.19 B | -0.4509 | -1.53 | 77.1 K | 2.23 M |
| TMP | Tompkinstrustco | 24.3461 | 1.44 B | -1.3816 | -5.37 | 91.3 K | 2.22 M |
| NOG | Northern Oil and Gas | 56.016 | 2.68 B | -1.0523 | -1.84 | 37.67 K | 2.11 M |
| SEB | Seaboard Corporation | 1192.6837 | 3.59 B | -19.5562 | -1.61 | 1.7 K | 2.03 M |
| LODE | Comstock Mining Inc | 1500.00 | 108.76 M | -425.00 | -22.08 | 1.08 K | 1.62 M |
| STXS | Stereotaxis Inc | 64.2833 | 84.49 M | -1.22 | -1.86 | 22.37 K | 1.44 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.3979 | 3.74 B | -1.1663 | -12.19 | 129.64 K | 1.09 M |
| NHC | National Healthcare Corp | 28.2071 | 3.26 B | -1.5574 | -5.23 | 22.6 K | 637.48 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5572 | 376.38 M | -0.1324 | -3.59 | 163.8 K | 582.67 K |
| GSAT | Globalstar | 32.55 | 11.18 B | -4.95 | -13.2 | 16.59 K | 540.1 K |
| PLX | Protalix Biotherapeutics | 22.90 | 245.74 M | -2.10 | -8.4 | 16.75 K | 383.53 K |
| GENC | Gencor Industries IN | 5.34 | 257.1 M | -0.366 | -6.41 | 62.36 K | 333 K |
| IGC | India Globalization Capital Inc | 46.00 | 18.2 M | -2.00 | -4.17 | 6.16 K | 283.36 K |
| AGIG | AGIG | 664.1769 | 35.34 M | -96.4322 | -12.68 | 398 | 264.34 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7382 | 268.02 M | -0.1151 | -2.37 | 53.5 K | 253.49 K |
| MXC | Mexco Energy Corp | 20.0798 | 23.68 M | -0.126 | -0.62 | 10.6 K | 212.85 K |
| CET | Central Securities Corp | 7.509 | 1.67 B | -0.2875 | -3.69 | 27.7 K | 208 K |
| FRD | Friedman Industries Inc | 4.6698 | 271.78 M | -0.2224 | -4.55 | 39.5 K | 184.46 K |
| BRN | Barnwell Industries | 9.1041 | 12.49 M | -0.0681 | -0.74 | 19.99 K | 181.97 K |
| COHN | Cohen & CO Inc | 19.9581 | 31.45 M | -3.7421 | -15.79 | 9.09 K | 181.4 K |
| BCV | Bancroft Convertible Fund | 4.2655 | 118.14 M | -0.3318 | -7.22 | 37.3 K | 159.1 K |
| TPHS | Trinity Pl Hlds Inc | 15.0571 | 1.98 M | -1.4042 | -8.53 | 10.52 K | 158.46 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9058 | 72.87 M | -0.0663 | -1.33 | 19.34 K | 94.89 K |
| GLU | Gabelli Global Utility | 5.2367 | 112.56 M | -0.3204 | -5.77 | 10.5 K | 54.99 K |
| CPHI | China Pharma Holdings | 142.00 | 22.29 M | -8.00 | -5.33 | 387 | 54.95 K |
| INUV | Inuvo Inc | 36.00 | 4.57 M | -4.00 | -10 | 1.51 K | 54.25 K |
| BKTI | Bk Technologies Inc | 4.8237 | 231.74 M | -0.0399 | -0.82 | 11.05 K | 53.32 K |
| ESP | Espey Mfg. & Electronics | 7.665 | 139.82 M | -0.1738 | -2.22 | 6.9 K | 52.89 K |
| DIT | Amcon Distributing Company | 21.6952 | 58.35 M | -0.3148 | -1.43 | 1.9 K | 41.22 K |
| WYY | Widepoint Corp | 4.00 | 56.59 M | -0.50 | -11.11 | 9.78 K | 39.13 K |
| ENSV | Enservco Corpporation | 29.40 | 29.09 K | -0.60 | -2 | 962 | 28.28 K |
| RCG | Renaissance Capital Growth & Income Fund III | 3.5346 | 19.27 M | -0.235 | -6.23 | 5.5 K | 19.44 K |
| IPB | Merrill Lynch & Company | 5.8406 | -0.2127 | -3.51 | 2.9 K | 16.94 K | |
| BHB | Bar Harbor Bankshares | 6.4884 | 696.29 M | -0.213 | -3.18 | 2.48 K | 16.06 K |
| UUU | Universal Security Instruments | 4.9258 | 16.02 M | -0.2105 | -4.1 | 2.1 K | 10.34 K |
| REED | Reed's, Inc. | 642.592 | 27.63 M | -17.2895 | -2.62 | 16 | 10.28 K |
| OPHC | Optimumbank Hlds | 915.5233 | 114.05 M | -86.8299 | -8.66 | 11 | 10.07 K |
| CMT | Core Molding Technologies Inc | 6.6764 | 189.66 M | -0.1978 | -2.88 | 1.5 K | 10.01 K |
| IBIO | Ibio Inc | 7750.00 | 46.96 M | -500.00 | -6.06 | 1 | 7.75 K |
| CATX | Perspective Therapeutics Inc | 7.50 | 107.66 M | -0.50 | -6.25 | 860 | 6.45 K |
| BESS | Bimergen Energy Corporation | 42.00 | 21.08 M | -21.00 | -33.33 | 40 | 1.68 K |
| PW | Power REIT | 7.8152 | 2.45 M | -0.05 | -0.64 | 100 | 781.52 |
| PED | Pedevco Corp | 16800.00 | 155.65 M | -3360.00 | -16.67 | 0 | 0 |
| OGEN | Oragenics Inc | 237600.00 | 904.7 K | -7200.00 | -2.94 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.681 | -0.0445 | -0.58 | 0 | 0 |
Global Indices (INDX) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.8302 | 5.18 T | -0.361 | -8.61 | 1.2 B | 4.6 B |
| GOOG | Alphabet Inc Class C | 10.2395 | 3.6 T | -0.7026 | -6.42 | 366.44 M | 3.75 B |
| GOOGL | Alphabet Inc Class A | 10.2876 | 3.64 T | -0.7058 | -6.42 | 364.71 M | 3.75 B |
| MSFT | Microsoft Corporation | 17.7626 | 3.89 T | -1.0265 | -5.46 | 106.97 M | 1.9 B |
| WMT | Walmart Inc. | 13.8012 | 1.02 T | -0.5785 | -4.02 | 123.75 M | 1.71 B |
| INTC | Intel Corp | 11.5162 | 317.09 B | -0.5773 | -4.77 | 93.14 M | 1.07 B |
| CSCO | Cisco Systems Inc | 14.0305 | 377.07 B | -0.6436 | -4.39 | 69.54 M | 975.67 M |
| AMZN | Amazon.com Inc | 3.577 | 2.88 T | -0.3595 | -9.13 | 263.42 M | 942.26 M |
| BIDU | Baidu Inc ADR | 25.446 | 26.6 B | -1.203 | -4.51 | 35.76 M | 909.85 M |
| QCOM | Qualcomm Inc | 29.2172 | 184.54 B | -1.9375 | -6.22 | 30.12 M | 879.98 M |
| AMGN | Amgen Inc | 41.755 | 251.89 B | -2.8139 | -6.31 | 19.79 M | 826.46 M |
| FSLR | First Solar Inc | 212.00 | 18.42 B | -2.65 | -1.23 | 3.48 M | 738 M |
| CSX | CSX Corp | 4.3121 | 96.42 B | -0.3303 | -7.11 | 159.3 M | 686.93 M |
| PEP | Pepsico Inc | 42.3153 | 198.2 B | -0.7674 | -1.78 | 13.53 M | 572.69 M |
| CMCSA | Comcast Corporation | 6.1611 | 89.34 B | -0.3385 | -5.21 | 88.73 M | 546.69 M |
| COST | Costco Wholesale | 45.5365 | 490.19 B | -2.445 | -5.1 | 11.42 M | 520.18 M |
| APA | Apa Corp | 77.0641 | 16.47 B | -1.6341 | -2.08 | 6.7 M | 516.7 M |
| MDLZ | Mondelez Intl Inc | 20.7189 | 85.49 B | -0.5648 | -2.65 | 22.71 M | 470.48 M |
| ADBE | Adobe Systems Inc | 36.23 | 94.61 B | -1.91 | -5.01 | 12.49 M | 452.69 M |
| AMAT | Applied Materials | 11.7857 | 294.02 B | -0.6306 | -5.08 | 36.68 M | 432.26 M |
| GILD | Gilead Sciences Inc | 16.2103 | 208.48 B | -1.0017 | -5.82 | 24.54 M | 397.73 M |
| EBAY | Ebay Inc | 8.183 | 53.08 B | -0.3322 | -3.9 | 48.32 M | 395.44 M |
| NTRS | Northern Trust Corp | 45.5299 | 32.28 B | -6.1934 | -11.97 | 8.63 M | 393.11 M |
| WFRD | Weatherford International Plc | 27.953 | 6.27 B | -1.2936 | -4.42 | 13.58 M | 379.61 M |
| TXN | Texas Instruments | 13.9774 | 277.57 B | -0.3164 | -2.21 | 25.71 M | 359.37 M |
| VZ | Verizon Communications Inc | 11.5854 | 192.14 B | -0.5856 | -4.81 | 28 M | 324.41 M |
| CME | CME Group Inc | 32.2452 | 113.81 B | -2.2634 | -6.56 | 8.98 M | 289.66 M |
| HON | Honeywell International Inc. Common Stock | 26.3879 | 70.51 B | -1.3079 | -4.72 | 10.25 M | 270.48 M |
| SLM | SLM Corp | 3.2746 | 3.23 B | -0.4319 | -11.65 | 74.57 M | 244.19 M |
| EXC | Exelon Corp | 22.1491 | 47.86 B | -1.2783 | -5.46 | 10.6 M | 234.8 M |
| BIIB | Biogen Inc | 45.37 | 37.46 B | -3.11 | -6.42 | 5.07 M | 229.98 M |
| TROW | T Rowe Price Group | 29.8435 | 23.24 B | -2.6902 | -8.27 | 7.55 M | 225.45 M |
| BKNG | Booking Holdings Inc | 3.1001 | 118.68 B | -0.1732 | -5.29 | 65.22 M | 202.2 M |
| ISRG | Intuitive Surg Inc | 30.3355 | 156.71 B | -0.5278 | -1.71 | 6.66 M | 201.92 M |
| FITB | Fifth Third Bancorp | 8.6464 | 49.25 B | -0.6953 | -7.44 | 22.56 M | 195.04 M |
| LIN | Linde Plc | 59.029 | 241.51 B | -2.1217 | -3.47 | 3.29 M | 194.48 M |
| SBUX | Starbucks Corporation | 6.2303 | 121.35 B | -0.1799 | -2.81 | 30.13 M | 187.72 M |
| ADSK | Autodesk Inc | 32.15 | 55.26 B | -1.39 | -4.14 | 5.76 M | 185.27 M |
| JBLU | Jetblue Airways Cp | 5.84 | 1.42 B | -0.37 | -5.96 | 31.52 M | 184.07 M |
| INTU | Intuit Inc | 25.7541 | 91.31 B | -0.5031 | -1.92 | 6.85 M | 176.43 M |
| ROST | Ross Stores Inc | 7.8302 | 74.32 B | -0.4185 | -5.07 | 21.88 M | 171.32 M |
| PCAR | Paccar Inc | 15.082 | 56.16 B | -0.9851 | -6.13 | 11.15 M | 168.1 M |
| MRVL | Marvell Technology Inc | 8.6202 | 141.05 B | -0.4855 | -5.33 | 18.69 M | 161.13 M |
| ERIC | Ericsson ADR | 5.5232 | 34.22 B | -0.3556 | -6.05 | 28.9 M | 159.62 M |
| UAL | United Airlines Holdings Inc | 12.53 | 35.51 B | -1.49 | -10.63 | 12.69 M | 159.05 M |
| ZION | Zions Bancorp | 26.1215 | 9.68 B | -3.0411 | -10.43 | 6.02 M | 157.22 M |
| URBN | Urban Outfitters Inc | 34.00 | 7.4 B | -1.75 | -4.9 | 4.55 M | 154.85 M |
| ADI | Analog Devices | 16.7033 | 192.84 B | -0.665 | -3.83 | 9.22 M | 153.95 M |
| VRSN | Verisign Inc | 19.642 | 28.08 B | -1.2078 | -5.79 | 7.65 M | 150.19 M |
| HST | Host Marriott Financial Trust | 7.5164 | 17.72 B | -0.8093 | -9.72 | 19.85 M | 149.2 M |
| SOHU | Sohu.com Inc ADR | 56.90 | 350.86 M | -0.64 | -1.11 | 2.47 M | 140.46 M |
| MAR | Marriot International | 21.1283 | 108.97 B | -1.1667 | -5.23 | 6.59 M | 139.2 M |
| CTSH | Cognizant Tech Sol | 10.7921 | 28.17 B | -0.6218 | -5.45 | 12.25 M | 132.23 M |
| NTAP | Netapp Inc | 16.0033 | 35.62 B | -0.7268 | -4.34 | 8.01 M | 128.11 M |
| AMD | Advanced Micro Devices | 4.90 | 875.91 B | -0.36 | -6.84 | 25.88 M | 126.79 M |
| FISV | Fiserv Inc | 12.0991 | 33.93 B | -0.6319 | -4.96 | 10.13 M | 122.54 M |
| FAST | Fastenal Company | 4.3539 | 63.32 B | -0.1161 | -2.6 | 28.14 M | 122.54 M |
| MU | Micron Technology | 3.8036 | 880.6 B | -0.0975 | -2.5 | 32.02 M | 121.77 M |
| GEN | Gen Digital Inc | 6.9767 | 18.04 B | -0.2144 | -2.98 | 17.19 M | 119.95 M |
| ON | On Semiconductor | 7.03 | 27.66 B | -0.35 | -4.74 | 16.09 M | 113.13 M |
| PFG | Principal Financial Group Inc | 21.8239 | 24.12 B | -3.247 | -12.95 | 5.18 M | 112.99 M |
| CHRW | C.H. Robinson Ww | 35.4016 | 15.59 B | -1.8736 | -5.03 | 3.13 M | 110.65 M |
| STLD | Steel Dynamics Inc | 13.4986 | 32.63 B | -1.1066 | -7.58 | 8.16 M | 110.2 M |
| WYNN | Wynn Resorts Ltd | 48.2695 | 8.76 B | -2.8641 | -5.6 | 2.25 M | 108.66 M |
| AKAM | Akamai Technologies | 17.01 | 12.27 B | -0.71 | -4.01 | 5.89 M | 100.14 M |
| ADP | Automatic Data Processing, Inc. | 23.6053 | 122.35 B | -1.1302 | -4.57 | 4.23 M | 99.92 M |
| JBHT | J B Hunt Transport | 29.6436 | 21.71 B | -1.9613 | -6.21 | 3.36 M | 99.66 M |
| TCOM | Trip.com Group Ltd ADR | 8.7077 | 27.44 B | -0.5125 | -5.56 | 11.37 M | 99.02 M |
| GT | Goodyear Tire Rubber | 14.4504 | 1.19 B | -1.4575 | -9.16 | 6.84 M | 98.82 M |
| WDC | Western Digital Cp | 12.5435 | 110.67 B | -1.1359 | -8.3 | 7.65 M | 95.96 M |
| AEP | American Electric Power Company | 17.5464 | 70.34 B | -1.357 | -7.18 | 5.14 M | 90.26 M |
| PTEN | Patterson-Uti Energy | 14.4295 | 4.16 B | -0.8895 | -5.81 | 6.2 M | 89.46 M |
| EXPD | Expeditors Intl | 28.6543 | 25.15 B | -1.042 | -3.51 | 3.11 M | 89.13 M |
| UTHR | United Therapeutic | 51.95 | 25.18 B | -3.275 | -5.93 | 1.72 M | 89.1 M |
| DLTR | Dollar Tree Inc | 12.6067 | 25.91 B | -0.6266 | -4.74 | 7 M | 88.31 M |
| ILMN | Illumina Inc | 38.8521 | 31.3 B | -1.717 | -4.23 | 2.25 M | 87.57 M |
| VEON | Veon Ltd ADR | 252.3079 | 5.45 B | -32.2845 | -11.34 | 346.46 K | 87.42 M |
| NWS | News Cp Cl B | 11.2201 | 16.07 B | -0.6848 | -5.75 | 7.78 M | 87.29 M |
| PAYX | Paychex Inc | 17.4233 | 41.18 B | -0.4836 | -2.7 | 5.01 M | 87.25 M |
| CHKP | Check Point Software | 23.43 | 15.03 B | -1.00 | -4.09 | 3.64 M | 85.3 M |
| CENX | Century Aluminum C | 37.79 | 3.37 B | -1.09 | -2.8 | 2.25 M | 85.12 M |
| FDS | FactSet Research Systems Inc | 42.3365 | 11.73 B | -1.8492 | -4.19 | 1.94 M | 82.21 M |
| KLAC | K L A-Tencor Corp | 17.5294 | 198.47 B | -0.5188 | -2.87 | 4.58 M | 80.35 M |
| ASML | ASML Holding N.V. ADR | 17.6241 | 576.26 B | -1.3154 | -6.95 | 4.42 M | 77.84 M |
| MCHP | Microchip Technology | 8.6304 | 33.49 B | -0.3331 | -3.72 | 8.63 M | 74.45 M |
| VRTX | Vertex Pharmaceutic | 26.57 | 136.56 B | -1.58 | -5.61 | 2.76 M | 73.31 M |
| MAT | Mattel Inc | 12.1554 | 4.32 B | -0.3917 | -3.12 | 5.95 M | 72.38 M |
| IBKR | Interactive Brokers | 4.8105 | 139.36 B | -0.864 | -15.23 | 14.9 M | 71.69 M |
| ITRI | Itron Inc | 90.83 | 4.21 B | -4.04 | -4.26 | 779.36 K | 70.79 M |
| FFIV | F5 Networks Inc | 27.42 | 17.56 B | -1.84 | -6.29 | 2.56 M | 70.08 M |
| SBAC | SBA Communications | 24.6601 | 19.77 B | -1.7156 | -6.5 | 2.83 M | 69.68 M |
| CPB | Campbell Soup Company | 21.4927 | 6.79 B | -0.2645 | -1.22 | 3.22 M | 69.26 M |
| HAS | Hasbro Inc | 20.9357 | 16.86 B | -0.8459 | -3.88 | 3.2 M | 67.03 M |
| HBAN | Huntington Bcshs | 4.5677 | 31.88 B | -0.4882 | -9.66 | 14.56 M | 66.49 M |
| SWKS | Skyworks Solutions | 6.6486 | 21.15 B | -0.2289 | -3.33 | 9.9 M | 65.79 M |
| WTW | Weight Watchers International, Inc | 57.3093 | 30.92 B | -0.8174 | -1.41 | 1.13 M | 64.86 M |
| AAL | American Airlines Group | 7.2968 | 8.73 B | -1.2821 | -14.94 | 8.5 M | 62.03 M |
| CTAS | Cintas Corp | 6.2207 | 89.83 B | -0.2608 | -4.02 | 9.7 M | 60.32 M |
| XEL | XCEL Energy Inc | 11.0367 | 52.38 B | -0.0691 | -0.62 | 5.43 M | 59.96 M |
| EQIX | Equinix Inc | 53.6976 | 104.31 B | -1.6409 | -2.97 | 1.1 M | 59.26 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 31654.4414 | 2.8 B | -602.3027 | -1.87 | 5.59 M | 177.09 B |
| GS | Goldman Sachs Group | 84.6615 | 264.37 B | -13.6863 | -13.92 | 112.06 M | 9.49 B |
| MS | Morgan Stanley | 14.7302 | 298.37 B | -4.707 | -24.22 | 329.79 M | 4.86 B |
| BAC | Bank of America Corporation | 20.4082 | 352.05 B | -1.7632 | -7.95 | 174.48 M | 3.56 B |
| GE | General Electric Company | 74.6579 | 344.27 B | -5.3305 | -6.66 | 47.56 M | 3.55 B |
| C | Citigroup Inc | 101.5563 | 205.26 B | -12.4503 | -10.92 | 31.22 M | 3.17 B |
| BB | Blackberry Ltd | 93.00 | 5.22 B | -7.72 | -7.66 | 29.52 M | 2.75 B |
| JPM | JP Morgan Chase & Company | 23.1308 | 919.35 B | -3.2139 | -12.2 | 104.4 M | 2.41 B |
| WFC | Wells Fargo & Company | 21.0933 | 258.31 B | -0.9465 | -4.29 | 98.5 M | 2.08 B |
| XOM | Exxon Mobil Corporation | 43.3472 | 695.87 B | -0.6622 | -1.5 | 43.49 M | 1.89 B |
| WMT | Walmart Stores | 13.8343 | 1.02 T | -0.5799 | -4.02 | 123.75 M | 1.71 B |
| MA | Mastercard Inc | 17.9157 | 576.01 B | -1.7194 | -8.76 | 75.83 M | 1.36 B |
| FCX | Freeport-Mcmoran Inc | 23.155 | 85.07 B | -0.2973 | -1.27 | 51.55 M | 1.19 B |
| PG | Procter & Gamble Company | 44.9008 | 393.56 B | -0.6709 | -1.47 | 25.32 M | 1.14 B |
| V | Visa Inc | 14.1323 | 795.75 B | -0.4984 | -3.41 | 67.54 M | 954.48 M |
| AXP | American Express Company | 25.125 | 214.98 B | -2.3042 | -8.4 | 37.4 M | 939.66 M |
| USB | U.S. Bancorp | 19.5393 | 95.03 B | -1.1311 | -5.47 | 47.67 M | 931.41 M |
| CVX | Chevron Corp | 39.8984 | 429.01 B | -0.9022 | -2.21 | 23.25 M | 927.82 M |
| HPQ | HP Inc | 12.9037 | 26.48 B | -0.7503 | -5.5 | 70.43 M | 908.75 M |
| RIG | Transocean Inc | 92.1548 | 6.19 B | -3.7161 | -3.88 | 8.63 M | 795.57 M |
| COF | Capital One Financial Corp | 34.5547 | 117.35 B | -2.0133 | -5.51 | 22.82 M | 788.61 M |
| SLB | Schlumberger N.V. | 54.5114 | 76.27 B | -3.2101 | -5.56 | 14.18 M | 773.2 M |
| IBM | International Business Machines | 59.4636 | 233.57 B | -2.4432 | -3.95 | 12.86 M | 764.92 M |
| COP | ConocoPhillips | 28.7225 | 170.93 B | -1.2265 | -4.1 | 26.57 M | 763.27 M |
| ORCL | Oracle Corporation | 14.7738 | 390.8 B | -0.7019 | -4.54 | 50.03 M | 739.19 M |
| HD | Home Depot | 16.54 | 347.88 B | -1.2654 | -7.11 | 42.98 M | 710.91 M |
| MOS | Mosaic Company | 60.8413 | 6.97 B | -2.6111 | -4.12 | 11.6 M | 705.77 M |
| AIG | American International Group | 25.6192 | 42.96 B | -21.2451 | -45.33 | 27.3 M | 699.53 M |
| TGT | Target Corporation | 33.3944 | 73.35 B | -2.6671 | -7.4 | 20.77 M | 693.68 M |
| BA | Boeing Company | 42.4356 | 135.91 B | -3.5139 | -7.65 | 14.83 M | 629.33 M |
| HAL | Halliburton Company | 25.8262 | 27.94 B | -0.7765 | -2.92 | 23.89 M | 617.08 M |
| DVN | Devon Energy Corp | 58.992 | 51.24 B | -0.308 | -0.52 | 10.38 M | 612.17 M |
| DIS | Walt Disney Company | 26.6811 | 205.42 B | -0.2652 | -0.98 | 22.28 M | 594.58 M |
| PFE | Pfizer Inc | 7.6578 | 164.67 B | -0.2855 | -3.59 | 77.11 M | 590.47 M |
| KO | Coca-Cola Company | 15.3181 | 426.96 B | -0.6371 | -3.99 | 37.54 M | 574.98 M |
| UNP | Union Pacific Corp | 24.9825 | 179.67 B | -0.1373 | -0.55 | 22.72 M | 567.48 M |
| SCHW | The Charles Schwab Corp | 18.1317 | 160.79 B | -2.1491 | -10.6 | 31.16 M | 564.96 M |
| MET | Metlife Inc | 34.7442 | 64.78 B | -3.2089 | -8.45 | 16.19 M | 562.61 M |
| NOV | Nov Inc | 36.0941 | 6.45 B | -1.9449 | -5.11 | 14.79 M | 533.77 M |
| OXY | Occidental Petroleum Corp | 40.84 | 58.73 B | -0.4495 | -1.09 | 13.06 M | 533.31 M |
| MCD | McDonald's Corporation | 38.4477 | 192.46 B | -1.0885 | -2.75 | 13.4 M | 515.25 M |
| MDT | Medtronic Inc | 33.6285 | 131.57 B | -0.6353 | -1.85 | 15.13 M | 508.69 M |
| PM | Philip Morris International Inc | 21.548 | 310.1 B | -2.1073 | -8.91 | 22.15 M | 477.2 M |
| STT | State Street Corp | 43.5562 | 47.19 B | -4.7087 | -9.76 | 10.86 M | 472.81 M |
| LOW | Lowe's Companies | 16.5012 | 127.77 B | -1.2436 | -7.01 | 25.66 M | 423.34 M |
| ABT | Abbott Laboratories | 18.3839 | 187.95 B | -0.8221 | -4.28 | 22.64 M | 416.16 M |
| VALE | Vale S.A. ADR | 6.99 | 47.75 B | -0.8734 | -11.11 | 59.33 M | 414.73 M |
| MT | Arcelormittal ADR | 90.1454 | 47.21 B | -12.1814 | -11.9 | 4.58 M | 412.95 M |
| PNC | PNC Bank | 43.9849 | 92.17 B | -2.9462 | -6.28 | 9.2 M | 404.62 M |
| TRV | The Travelers Companies Inc | 29.815 | 82.62 B | -2.5503 | -7.88 | 13.19 M | 393.13 M |
| T | American Telephone and Telegraph Inc. | 7.1324 | 149.42 B | -0.2674 | -3.61 | 53.77 M | 383.5 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 13.876 | -1.0678 | -7.15 | 27.45 M | 380.86 M | |
| MRK | Merck & Company | 16.0941 | 364.26 B | -0.5945 | -3.56 | 23.54 M | 378.88 M |
| CF | Cf Industries Holdings | 15.1717 | 18.6 B | -1.3568 | -8.21 | 24.92 M | 378.04 M |
| CAT | Caterpillar Inc | 40.0017 | 274.65 B | -1.0008 | -2.44 | 9.29 M | 371.77 M |
| RTX | Raytheon Technologies | 25.3866 | 267.97 B | -1.0036 | -3.8 | 14.34 M | 363.92 M |
| MMM | 3M Company | 34.0419 | 94.9 B | -0.4351 | -1.26 | 10.65 M | 362.42 M |
| TFC | Truist Financial Corp | 18.4367 | 59.89 B | -0.3278 | -1.75 | 19.6 M | 361.37 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.981 | 51.92 B | -1.006 | -2.72 | 9.98 M | 359.16 M |
| UPS | United Parcel Service | 36.1097 | 95.71 B | -1.7955 | -4.74 | 9.93 M | 358.48 M |
| VLO | Valero Energy Corp | 17.4373 | 105.93 B | -0.7082 | -3.9 | 20.33 M | 354.58 M |
| TJX | TJX Companies | 6.3883 | 147.8 B | -0.3818 | -5.64 | 53.07 M | 339.03 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.9908 | 118.19 B | -0.6682 | -6.92 | 36.92 M | 331.91 M |
| AA | Alcoa Corp | 47.4719 | 10.49 B | -2.5084 | -5.02 | 6.97 M | 331.02 M |
| NSC | Norfolk Southern Corp | 44.834 | 73.65 B | -0.8497 | -1.86 | 7.36 M | 329.77 M |
| CNX | CNX Resources Corp | 39.4054 | 5.22 B | -0.5076 | -1.27 | 8.35 M | 329.21 M |
| FDX | Fedex Corp | 71.9061 | 75.91 B | -3.2087 | -4.27 | 4.56 M | 327.75 M |
| VZ | Verizon Communications Inc | 11.5854 | -0.5856 | -4.81 | 28 M | 324.41 M | |
| PRU | Prudential Financial Inc | 37.7839 | 42.38 B | -2.6668 | -6.59 | 8.4 M | 317.36 M |
| CVS | CVS Corp | 23.2113 | 114.32 B | -0.7426 | -3.1 | 13.58 M | 315.32 M |
| CLF | Cleveland-Cliffs Inc | 53.3856 | 7.22 B | -8.7231 | -14.04 | 5.84 M | 311.94 M |
| BMY | Bristol-Myers Squibb Company | 10.7658 | 129.66 B | -0.4277 | -3.82 | 28.3 M | 304.73 M |
| ALL | Allstate Corp | 28.248 | 66.23 B | -1.8063 | -6.01 | 10.78 M | 304.44 M |
| BBY | Best Buy Company | 22.6326 | 21.83 B | -1.4845 | -6.16 | 13.28 M | 300.46 M |
| CB | Chubb Ltd | 33.1354 | 143.56 B | -1.0079 | -2.95 | 8.97 M | 297.27 M |
| DD | Du Pont De.Nemours Inc | 12.3058 | 20.38 B | -0.3608 | -2.85 | 23.99 M | 295.2 M |
| CCL | Carnival Corp | 28.2647 | 39.3 B | -1.4811 | -4.98 | 10.35 M | 292.64 M |
| NUE | Nucor Corp | 27.125 | 57.11 B | -2.0643 | -7.07 | 10.32 M | 280 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.7141 | 109.75 B | -0.9843 | -6.27 | 18.75 M | 275.91 M |
| BHP | BHP Billiton Ltd ADR | 19.39 | 202.02 B | -1.1009 | -5.37 | 14.02 M | 271.84 M |
| AFL | Aflac Inc | 18.2983 | 63.25 B | -0.632 | -3.34 | 14.8 M | 270.79 M |
| NBR | Nabors Industries | 1025.7627 | 1.38 B | -62.572 | -5.75 | 262.89 K | 269.66 M |
| SSL | Sasol Ltd ADR | 123.9228 | 9.17 B | -12.695 | -9.29 | 2.15 M | 266.44 M |
| BAX | Baxter International Inc | 30.2876 | 13.35 B | -1.2951 | -4.1 | 8.77 M | 265.68 M |
| CL | Colgate-Palmolive Company | 25.0586 | 79.23 B | -0.7023 | -2.73 | 10.42 M | 261.16 M |
| AON | AON Plc | 37.416 | 71.77 B | -1.266 | -3.27 | 6.89 M | 257.75 M |
| CNQ | Canadian Natural Resources | 9.52 | 102.56 B | -0.4237 | -4.26 | 26.63 M | 253.48 M |
| MO | Altria Group | 7.3846 | 130.81 B | -0.2862 | -3.73 | 33.19 M | 245.12 M |
| APD | Air Products and Chemicals | 57.6364 | 70.49 B | -5.0277 | -8.02 | 4.24 M | 244.37 M |
| UNH | Unitedhealth Group Inc | 19.8743 | 365.09 B | -0.9894 | -4.74 | 12.29 M | 244.21 M |
| LMT | Lockheed Martin Corp | 61.759 | 137.69 B | -3.4948 | -5.36 | 3.92 M | 242.23 M |
| NKE | Nike Inc | 12.3733 | 56.43 B | -0.3386 | -2.66 | 19.56 M | 242.04 M |
| LUV | Southwest Airlines Company | 13.3613 | 22 B | -0.6847 | -4.87 | 18.1 M | 241.85 M |
| NOK | Nokia Corp ADR | 11.0001 | -0.5259 | -4.56 | 21.61 M | 237.76 M | |
| SHEL | Royal Dutch Shell Plc ADR | 58.16 | 280.75 B | -1.17 | -1.97 | 4.05 M | 235.64 M |
| BP | BP Plc ADR | 19.6953 | 117.71 B | -0.3487 | -1.74 | 11.55 M | 227.49 M |
| SRE | Sempra | 14.4817 | 52.01 B | -0.7074 | -4.66 | 15.52 M | 224.74 M |
| HIG | Hartford Financial Services Group | 35.1669 | 36.76 B | -4.2857 | -10.86 | 6.38 M | 224.27 M |
| ICE | Intercontinental Exchange | 11.3785 | 99.76 B | -1.5872 | -12.24 | 19.61 M | 223.17 M |
| GNW | Genworth Financial Inc | 9.644 | 3.09 B | -3.3519 | -25.79 | 22.84 M | 220.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 173.81 | -1.19 | -0.68 | 2.61 M | 453.47 M | |
| BB | Blackberry Ltd | 99.40 | -8.23 | -7.65 | 3.23 M | 321.55 M | |
| BCE | BCE Inc | 12.5267 | -1.1515 | -8.42 | 19.24 M | 240.97 M | |
| RY | Royal Bank of Canada | 22.3894 | -0.8756 | -3.76 | 9.3 M | 208.21 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.6105 | -0.4198 | -3.81 | 17.71 M | 187.96 M | |
| TD | Toronto-Dominion Bank | 14.0614 | -0.8674 | -5.81 | 12.69 M | 178.38 M | |
| TECK-B | Teck Resources Limited | 25.4793 | -1.0414 | -3.93 | 6.3 M | 160.43 M | |
| BNS | Bank of Nova Scotia | 18.8362 | -0.882 | -4.47 | 7.55 M | 142.2 M | |
| MFC | Manulife Fin | 16.1765 | -1.0733 | -6.22 | 8.37 M | 135.35 M | |
| OVV | Ovintiv Inc | 119.5156 | -1.8214 | -1.5 | 1.08 M | 128.67 M | |
| CM | Canadian Imperial Bank of Commerce | 11.4967 | -0.919 | -7.4 | 9.43 M | 108.36 M | |
| ELR | Eastern Platinum Ltd | 9.00 | -1.20 | -11.76 | 11.43 M | 102.83 M | |
| BMO | Bank of Montreal | 19.7501 | -1.0116 | -4.87 | 5.07 M | 100.06 M | |
| CNR | Canadian National Railway Co. | 19.4592 | -0.7975 | -3.94 | 4.58 M | 89.05 M | |
| BBD-B | Bombardier Inc Series B | 136.0267 | -11.9583 | -8.08 | 646.22 K | 87.9 M | |
| SLF | Sun Life Financial Inc | 16.6637 | -1.4627 | -8.07 | 4.59 M | 76.48 M | |
| CCO | Cameco Corp | 19.4652 | -1.2373 | -5.98 | 3.43 M | 66.7 M | |
| RCI-B | Rogers Communications Inc | 18.719 | -0.5317 | -2.76 | 2.47 M | 46.2 M | |
| BN | Brookfield Corporation | 4.6556 | -0.2115 | -4.35 | 9.28 M | 43.21 M | |
| NA | National Bank of Canada | 12.0572 | -0.378 | -3.04 | 3.26 M | 39.3 M | |
| BBD-A | Bombardier Inc | 160.50 | -13.00 | -7.49 | 238.53 K | 38.28 M | |
| AIM | Aimia Inc | 12.8214 | -0.5598 | -4.18 | 2.75 M | 35.22 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.2369 | -0.3999 | -4.15 | 3.75 M | 34.63 M | |
| ATRL | Atkinsrealis Group Inc | 30.9976 | -2.8099 | -8.31 | 1.01 M | 31.3 M | |
| TRI | Thomson Reuters Corp | 18.3383 | -1.2419 | -6.34 | 1.58 M | 29.01 M | |
| TRP | TC Energy Corp | 14.2592 | -0.3418 | -2.34 | 2 M | 28.5 M | |
| TA | Transalta Corp | 15.1714 | -1.5734 | -9.4 | 1.86 M | 28.18 M | |
| FM | First Quantum Minerals Ltd | 8.4028 | -0.2017 | -2.34 | 2.97 M | 24.97 M | |
| T | Telus Corp | 3.989 | -0.3105 | -7.22 | 5.61 M | 22.39 M | |
| GIL | Gildan Activewear Inc | 10.04 | -0.3937 | -3.77 | 1.75 M | 17.55 M | |
| POW | Power Corp of Canada Sv | 12.7066 | -0.7289 | -5.43 | 1.38 M | 17.51 M | |
| IGM | Igm Financial Inc | 16.1682 | -0.6399 | -3.81 | 1.06 M | 17.2 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.4858 | -1.3426 | -4.09 | 532.5 K | 16.77 M | |
| GWO | Great-West Lifeco Inc | 12.9689 | -0.4559 | -3.4 | 1.27 M | 16.44 M | |
| FTT | Finning Intl | 13.9532 | -1.0121 | -6.76 | 1.06 M | 14.79 M | |
| HBM | Hudbay Minerals Inc | 5.9022 | -0.4314 | -6.81 | 2.41 M | 14.2 M | |
| L | Loblaw CO | 4.1959 | -0.0383 | -0.9 | 3.33 M | 13.98 M | |
| ENB | Enbridge Inc | 8.6021 | -0.1096 | -1.26 | 1.59 M | 13.71 M | |
| S | Sherritt Intl Rv | 5.5597 | -0.3491 | -5.91 | 2.39 M | 13.27 M | |
| CHR | Chorus Aviation Inc | 28.1156 | -2.5457 | -8.3 | 444.75 K | 12.5 M | |
| GIB-A | CGI Inc | 10.0581 | -0.1586 | -1.55 | 1.24 M | 12.42 M | |
| FFH | Fairfax Financial Holdings Ltd | 167.8158 | -4.1971 | -2.44 | 66.88 K | 11.22 M | |
| ONEX | Onex Corp | 23.2855 | -0.1953 | -0.83 | 433.99 K | 10.11 M | |
| X | TMX Group Ltd | 3.8533 | -0.0715 | -1.82 | 2.22 M | 8.56 M | |
| MX | Methanex Corp | 15.0578 | -2.0701 | -12.09 | 486.67 K | 7.33 M | |
| CLS | Celestica Inc Sv | 7.48 | -0.42 | -5.32 | 951.2 K | 7.11 M | |
| CAE | Cae Inc | 8.2115 | -0.2737 | -3.23 | 808.97 K | 6.64 M | |
| HR-UN | H&R Real Estate Investment Trust | 7.1776 | -0.3748 | -4.96 | 864.57 K | 6.21 M | |
| IAG | IA Financial Corp Inc | 19.6332 | -1.1583 | -5.57 | 306.7 K | 6.02 M | |
| MRU | Metro Inc | 7.0319 | -0.2904 | -3.97 | 806.07 K | 5.67 M | |
| OTEX | Open Text Corp | 6.0433 | -0.2244 | -3.58 | 922.4 K | 5.57 M | |
| ATS | Ats Corp | 7.43 | -0.60 | -7.47 | 696.1 K | 5.17 M | |
| WCN | Waste Connections Inc | 17.0228 | -0.1154 | -0.67 | 286.15 K | 4.87 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.0642 | -0.7639 | -4.06 | 264.4 K | 4.78 M | |
| BHC | Bausch Health Companies Inc | 8.6673 | -0.8101 | -8.55 | 546.81 K | 4.74 M | |
| ESI | Ensign Energy Services Inc | 4.4326 | -0.1098 | -2.42 | 1.06 M | 4.7 M | |
| IFC | Intact Financial Corp | 25.3136 | -0.1342 | -0.53 | 182.9 K | 4.63 M | |
| IFP | Interfor Corp | 4.4136 | -0.1221 | -2.69 | 1 M | 4.42 M | |
| FTS | Fortis Inc | 12.2665 | -0.3169 | -2.52 | 310.19 K | 3.8 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.7237 | -0.216 | -3.11 | 551.87 K | 3.71 M | |
| PPL | Pembina Pipeline Corp | 4.6964 | -0.1626 | -3.35 | 751.85 K | 3.53 M | |
| CFP | Canfor Corp | 9.10 | -0.05 | -0.55 | 359.9 K | 3.28 M | |
| VET | Vermilion Energy Inc | 14.7484 | -0.0873 | -0.59 | 209.5 K | 3.09 M | |
| QBR-B | Quebecor Inc | 4.966 | -0.2031 | -3.93 | 540 K | 2.68 M | |
| SAP | Saputo Inc | 9.6069 | -0.064 | -0.66 | 274.8 K | 2.64 M | |
| RUS | Russel Metals | 9.4869 | -0.2456 | -2.52 | 275.5 K | 2.61 M | |
| LB | Laurentian Bank | 17.3575 | -0.5712 | -3.19 | 146.47 K | 2.54 M | |
| EMP-A | Empire Company Limited | 11.2295 | -0.3958 | -3.4 | 226.2 K | 2.54 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.5777 | -0.5525 | -5.45 | 263.84 K | 2.53 M | |
| ALA | AltaGas Ltd | 7.6566 | -0.3845 | -4.78 | 293.82 K | 2.25 M | |
| RBA | Rb Global Inc | 16.2548 | -0.9578 | -5.56 | 120.66 K | 1.96 M | |
| LNR | Linamar Corp | 8.1254 | -0.0805 | -0.98 | 231.39 K | 1.88 M | |
| ACO-X | ATCO Ltd | 12.5244 | -0.4269 | -3.3 | 144.75 K | 1.81 M | |
| EMA | Emera Incorporated | 9.6636 | -0.2602 | -2.62 | 180.33 K | 1.74 M | |
| MDI | Major Drilling Grp | 9.0166 | -0.3849 | -4.09 | 183.28 K | 1.65 M | |
| WFG | West Fraser Timber CO Ltd | 14.9706 | -0.3467 | -2.26 | 93.8 K | 1.4 M | |
| BDT | Bird Construction Inc | 4.3486 | -0.1199 | -2.68 | 306.3 K | 1.33 M | |
| FRU | Freehold Royalties Ltd | 4.368 | -0.1979 | -4.33 | 293.71 K | 1.28 M | |
| MTL | Mullen Group Ltd | 7.8365 | -0.068 | -0.86 | 152.4 K | 1.19 M | |
| PHX | Phx Energy Services Corp | 3.9943 | -0.0967 | -2.36 | 296.8 K | 1.19 M | |
| AGF-B | AGF Management Limited | 6.3748 | -0.3708 | -5.5 | 185.16 K | 1.18 M | |
| CCL-B | CCL Industries Inc | 4.7179 | -0.0784 | -1.63 | 243.59 K | 1.15 M | |
| CCA | Cogeco Communications Inc | 24.3467 | -1.2262 | -4.79 | 44.53 K | 1.08 M | |
| CAS | Cascades Inc | 3.7237 | -0.0937 | -2.45 | 286.26 K | 1.07 M | |
| WTE | Westshore Terminals Investment Corp | 5.2174 | -0.392 | -6.99 | 187.47 K | 978.11 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.2145 | -0.1096 | -2.06 | 187.15 K | 975.88 K | |
| POU | Paramount Resources Ltd | 4.9335 | -0.1411 | -2.78 | 181.3 K | 894.45 K | |
| TFII | Tfi International Inc | 4.2367 | -0.1842 | -4.17 | 209.4 K | 887.15 K | |
| WPRT | Westport Fuel Systems Inc | 108.90 | -9.40 | -7.95 | 7.77 K | 846.37 K | |
| AETR | Aetherion Technologies Inc. | 108.90 | -9.40 | -7.95 | 7.77 K | 846.37 K | |
| RFA | RFA Financial Inc. | 25.6926 | -0.9402 | -3.53 | 32.19 K | 827.1 K | |
| SII | Sprott Inc | 27.7856 | -0.5459 | -1.93 | 25.04 K | 695.75 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.5747 | -0.1215 | -2.13 | 120.97 K | 674.35 K | |
| EQB | EQB Inc | 7.4652 | -0.1429 | -1.88 | 89.6 K | 668.88 K | |
| ALS | Altius Minerals Corp | 4.3191 | -0.0501 | -1.15 | 154.51 K | 667.33 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.1732 | -0.6914 | -2.9 | 28.48 K | 659.88 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2997 | -0.1971 | -2.63 | 85.52 K | 624.25 K | |
| PNP | Pinetree Capital Ltd | 256.00 | -10.00 | -3.76 | 2.33 K | 596.22 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.737 | -0.2128 | -3.06 | 82.2 K | 553.78 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4897 | -0.161 | -2.85 | 82.5 K | 452.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 37500.00 | 611.06 K | -37500.00 | -50 | 27.5 K | 1.03 B |
| ESINQ | ITT Educational Services Inc | 91.50 | -3.78 | -3.97 | 1.49 M | 135.88 M | |
| ICBU | Imd Companies | 1450.00 | 2.28 M | -850.00 | -36.96 | 77 K | 111.65 M |
| LNWO | Light & Wonder, Inc. | 22.24 | 6.07 B | -1.83 | -7.6 | 3.35 M | 74.56 M |
| HOS | Hornbeck Offshore Services, Inc | 26.65 | 1.91 B | -0.67 | -2.45 | 2.43 M | 64.68 M |
| MBGAF | Mercedes-Benz Group AG | 35.4599 | 42.59 B | -1.5822 | -4.27 | 979.6 K | 34.74 M |
| NKRSF | Niko Resources Ltd | 57.3012 | -1.9861 | -3.35 | 229.74 K | 13.16 M | |
| CBKCQ | Christopher & Banks Corporation | 8.856 | 3.86 K | -0.3938 | -4.26 | 535.79 K | 4.74 M |
| CBRI | CMTSU Liquidation Inc | 7.66 | -0.68 | -8.15 | 508.32 K | 3.89 M | |
| ULTRF | Ultrapetrol (Bahamas) Limited | 9.00 | 14.07 K | -0.16 | -1.75 | 380.62 K | 3.43 M |
| CGIP | Celadon Group Inc | 13.2496 | 5.66 K | -0.2416 | -1.79 | 242.51 K | 3.21 M |
| NTPIF | Nam Tai Property Inc. | 8.14 | 262.33 M | -0.37 | -4.35 | 357.96 K | 2.91 M |
| GAMI | GAMCO Investors Inc | 16.3658 | 536.94 M | -1.1981 | -6.82 | 142.43 K | 2.33 M |
| VTGDF | Vantage Drilling Company | 4.06 | 188.53 M | -0.94 | -18.8 | 496.05 K | 2.01 M |
| PARD | Poniard Pharmaceuticals Inc | 168.40 | 149 | -1.60 | -0.94 | 10.11 K | 1.7 M |
| SYNE | Synthesis Energy Systems Inc | 196.48 | 157 | -19.20 | -8.9 | 4.08 K | 801.83 K |
| REDFY | Rediff.com India Limited | 4.39 | 97.36 K | -0.39 | -8.16 | 139.12 K | 610.75 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.3188 | 785 | -0.2948 | -2.54 | 37.86 K | 428.54 K |
| HDYNQ | Hyperdynamics Corporation | 9.44 | -1.04 | -9.92 | 20.36 K | 192.19 K | |
| CGNH | CardioGenics Holdings Inc | 3.75 | 9.61 K | -0.25 | -6.25 | 43.18 K | 161.92 K |
| CYRNQ | CYRNQ | 44.40 | -3.80 | -7.88 | 3.33 K | 147.67 K | |
| STTO | SITO Mobile Ltd. | 28.80 | 5.13 K | -3.70 | -11.38 | 3.65 K | 105.12 K |
| HSTC | HST Global Inc | 90.00 | 209.33 M | -7.50 | -7.69 | 1.12 K | 101.25 K |
| SPDC | Speed Commerce Inc | 22.56 | 603 | -1.28 | -5.37 | 2.41 K | 54.35 K |
| XDSL | mPhase Technologies Inc | 225.00 | 16.8 K | -20.00 | -8.16 | 220 | 49.5 K |
| RGGI | Resgreen Group International Inc | 1500.00 | 48.75 K | -200.00 | -11.76 | 28 | 42 K |
| LCU | Lion Copper Corp. Common Shares | 45.09 | 74.6 M | -1.08 | -2.34 | 852 | 38.42 K |
| DKAM | Drinks Americas Holdings Ltd | 900.0004 | 278.3 K | -37.5007 | -4 | 39 | 35.1 K |
| ACUS | Acusphere Inc | 3.528 | -0.182 | -4.91 | 9.51 K | 33.54 K | |
| SEII | Sharing Economy International Inc | 9180.0088 | 645.17 K | -720.001 | -7.27 | 3 | 27.54 K |
| ORBT | Orbit International Corporation | 3.7257 | 8.33 M | -0.1351 | -3.5 | 5.4 K | 20.12 K |
| WDBG | Woodbrook Group Holdings Inc | 1801.8018 | 42 | -360.3604 | -16.67 | 8 | 14.41 K |
| SIMPQ | Simply Inc | 119.975 | 1.55 K | -10.00 | -7.69 | 88 | 10.56 K |
| SRSCQ | Sears Canada Inc | 8.1772 | -0.5594 | -6.4 | 1 K | 8.18 K | |
| BRDCY | Bridgestone Corporation | 5.3416 | 33.76 B | -0.4011 | -6.98 | 1.42 K | 7.56 K |
| BLFE | BioLife Sciences Inc | 26.2507 | 318.35 K | -3.75 | -12.5 | 192 | 5.04 K |
| REFG | Medical Cannabis Payment Solutions Inc | 380.0001 | 182.51 K | -70.00 | -15.56 | 11 | 4.18 K |
| WNBD | Winning Brands Corporation | 3.25 | 20.99 K | -0.25 | -7.14 | 904 | 2.94 K |
| TXIC | Tongxin International Ltd | 5.25 | 1.23 K | -0.25 | -4.55 | 300 | 1.57 K |
| LGBI | Cannabiz Mobile Inc | 13.20 | 64.81 K | -10.80 | -45 | 38 | 501.6 |
| PLPL | Plandaí Biotechnology Inc | 24.00 | 4.49 M | -1.00 | -4 | 11 | 264 |
| MIHL | Montague International Holding Ltd | 100.00 | 12.63 K | -10.00 | -9.09 | 2 | 200 |
| HBRM | Herborium Group Inc | 8.00 | 1.09 M | -2.00 | -20 | 6 | 48 |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -11.00 | -50 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 51428.5742 | 344.25 K | -38571.4336 | -42.86 | 0 | 0 |
| ITVI | Interact-TV Inc | 60000.00 | 2.46 M | -30000.00 | -33.33 | 0 | 0 |
| IGNT | Ingen Technologies Inc | 90000.00 | -30000.00 | -25 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 107.50 | 367.62 K | -22.50 | -17.31 | 592.61 K | 63.71 M |
| SLG | PetroTal Corp | 20.059 | -1.1956 | -5.63 | 198.66 K | 3.98 M | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | -1.00 | -8.33 | 235.5 K | 2.59 M | |
| OYL | CGX Energy Inc | 8.20 | -1.30 | -13.68 | 204.22 K | 1.67 M | |
| SILV | Silver Valley Metals Corp. | 6.21 | -1.08 | -14.81 | 181 K | 1.12 M | |
| RET-A | Reitmans (Canada) Limited | 8.9676 | -0.2006 | -2.19 | 73.53 K | 659.34 K | |
| CKG | Chesapeake Gold Corp | 4.41 | -0.04 | -0.9 | 124.37 K | 548.48 K | |
| SIEN | Sienna Resources Inc. | 5.00 | -1.50 | -23.08 | 102.49 K | 512.46 K | |
| SGQ | SouthGobi Resources Ltd | 10.25 | -0.75 | -6.82 | 38.5 K | 394.62 K | |
| AXL | Arrow Exploration Corp | 18.8034 | -1.7094 | -8.33 | 15 K | 282.05 K | |
| ENA | Enablence Technologies Inc | 1632.00 | -216.00 | -11.69 | 107 | 174.62 K | |
| LCE | Century Lithium Corp. | 3.10 | -0.10 | -3.13 | 47.35 K | 146.78 K | |
| PUMA | Puma Exploration Inc | 20.00 | -2.00 | -9.09 | 4.3 K | 86 K | |
| BARU | Baru Gold Corp | 5.875 | -0.9792 | -14.29 | 10.97 K | 64.45 K | |
| KCC | Kincora Copper Limited | 22.50 | -4.50 | -16.67 | 1.86 K | 41.85 K | |
| BEA | Belmont Resources Inc | 3.52 | -1.60 | -31.25 | 10 K | 35.2 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 2.24 K | 30.28 K | |
| EGM | EnGold Mines Ltd | 4.3284 | -0.5526 | -11.32 | 5.35 K | 23.16 K | |
| BKM | Pacific Booker Minerals Inc | 6.01 | -0.16 | -2.59 | 3.7 K | 22.24 K | |
| WEC | Winchester Equity Corporation | 10.40 | -0.40 | -3.7 | 2.06 K | 21.48 K | |
| ILI | Infinite Ore Corp | 4.40 | -1.60 | -26.67 | 3.96 K | 17.44 K | |
| AVCR | Avricore Health Inc | 11.00 | -0.20 | -1.79 | 1.45 K | 15.96 K | |
| CTA | Centaurus Energy Inc | 150.00 | -10.00 | -6.25 | 90 | 13.5 K | |
| TRAN | Clean Energy Transition Inc. | 121.50 | -9.00 | -6.9 | 84 | 10.21 K | |
| VMY-H | Voice Mobility International Inc | 5.00 | -0.125 | -2.44 | 2.02 K | 10.1 K | |
| SSE | Silver Spruce Resources Inc | 18.00 | -3.00 | -14.29 | 540 | 9.72 K | |
| LQWD | LQwD FinTech Corp | 33.60 | -8.40 | -20 | 272 | 9.14 K | |
| ZYUS | ZYUS Life Sciences Corporation | 3.25 | -0.75 | -18.75 | 2.8 K | 9.1 K | |
| STS | South Star Mining Corp | 10.50 | -1.50 | -12.5 | 706 | 7.41 K | |
| ADK | DIAGNOS Inc | 3.70 | -0.30 | -7.5 | 1.7 K | 6.29 K | |
| QGR | Q-Gold Resources Ltd | 96.00 | -19.20 | -16.67 | 52 | 4.99 K | |
| KRY | Koryx Copper Inc. | 240.00 | -45.00 | -15.79 | 18 | 4.32 K | |
| USS | Uniserve Communications Corporation | 26.3158 | -6.5789 | -20 | 152 | 4 K | |
| COMP | Uniserve Communications Corporation | 26.3158 | -6.5789 | -20 | 152 | 4 K | |
| FNR | 49 North Resources Inc | 5.3543 | -0.4867 | -8.33 | 600 | 3.21 K | |
| BMM | Black Mammoth Metals Corporation | 6.40 | -1.60 | -20 | 450 | 2.88 K | |
| URZ | Urz Energy Corp | 55.00 | -30.00 | -35.29 | 40 | 2.2 K | |
| ROAR | Lion Rock Resources Inc. | 13.00 | -1.00 | -7.14 | 155 | 2.02 K | |
| CPAU | CopAur Minerals Inc | 160.00 | -20.00 | -11.11 | 12 | 1.92 K | |
| ID | Identillect Technologies Corp | 6.00 | -3.00 | -33.33 | 300 | 1.8 K | |
| STRM | Storm Exploration Inc. | 24.00 | -5.7599 | -19.35 | 62 | 1.49 K | |
| CUCU | Global Copper Corp. | 3.45 | -1.35 | -28.13 | 300 | 1.04 K | |
| IB | IBC Advanced Alloys Corp | 11.40 | -0.60 | -5 | 25 | 285 | |
| KEEK | Personas Social Incorporated | 270.00 | -15.00 | -5.26 | 1 | 270 | |
| TNX | TenX Protocols Inc. | 255.7506 | -6.0751 | -2.32 | 0 | 0 |