Losers for 8 October 2008 from 00:00:00 until 23:59:59
Losers for 8 October 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 | 1204.00 | 2.9 M | -204.00 | -14.49 | 97.04 K | 116.83 M |
| OBE | Obsidian Energy Ltd | 59.9371 | 650.71 M | -4.668 | -7.23 | 1.65 M | 98.74 M |
| IMO | Imperial Oil Ltd | 22.363 | 60.75 B | -0.3589 | -1.58 | 2.25 M | 50.25 M |
| GTE | Gran Tierra Energy Inc | 23.70 | 335.05 M | -2.60 | -9.89 | 207.73 K | 4.92 M |
| NOG | Northern Oil and Gas | 38.4503 | 2.68 B | -4.2093 | -9.87 | 67.6 K | 2.6 M |
| PRK | Park National Corp | 30.9704 | 3.19 B | -3.3019 | -9.63 | 70.9 K | 2.2 M |
| SEB | Seaboard Corporation | 1110.5865 | 3.59 B | -7.7356 | -0.69 | 1.7 K | 1.89 M |
| WWR | Westwater Resources | 5760.00 | 51.47 M | -1200.00 | -17.24 | 176 | 1.01 M |
| NHC | National Healthcare Corp | 26.8595 | 3.26 B | -0.8883 | -3.2 | 32.4 K | 870.25 K |
| TPHS | Trinity Pl Hlds Inc | 11.1534 | 1.98 M | -0.7967 | -6.67 | 73.06 K | 814.83 K |
| DSS | Document Security Systems | 6439.606 | 4.94 M | -1557.9688 | -19.48 | 108 | 695.48 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.44 | 3.74 B | -0.3452 | -5.97 | 114.72 K | 624.1 K |
| TMP | Tompkinstrustco | 21.3449 | 1.44 B | -1.5782 | -6.88 | 27.5 K | 586.98 K |
| GSAT | Globalstar | 13.80 | 11.18 B | -1.20 | -8 | 33.39 K | 460.82 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.0078 | 268.02 M | -0.158 | -3.79 | 109.8 K | 440.06 K |
| CET | Central Securities Corp | 6.4198 | 1.67 B | -0.2774 | -4.14 | 49.4 K | 317.14 K |
| GENC | Gencor Industries IN | 3.7267 | 257.1 M | -0.52 | -12.24 | 80.2 K | 298.88 K |
| REPX | Riley Exploration Permian Inc | 66.5473 | 982.19 M | -3.7492 | -5.33 | 3.29 K | 218.67 K |
| CEV | Eaton Vance California Muni Income Trust | 3.3176 | 72.87 M | -0.3676 | -9.98 | 65.08 K | 215.91 K |
| MXC | Mexco Energy Corp | 9.8461 | 23.68 M | -0.4748 | -4.6 | 20.5 K | 201.85 K |
| DIT | Amcon Distributing Company | 13.762 | 58.35 M | -4.2853 | -23.74 | 10.2 K | 140.37 K |
| BRN | Barnwell Industries | 6.3223 | 12.49 M | -0.3696 | -5.52 | 21.82 K | 137.93 K |
| CVU | CPI Aerostructures | 7.06 | 60.68 M | -0.48 | -6.37 | 19.01 K | 134.24 K |
| COHN | Cohen & CO Inc | 20.2699 | 31.45 M | -3.4303 | -14.47 | 6.54 K | 132.63 K |
| PLX | Protalix Biotherapeutics | 17.90 | 245.74 M | -3.70 | -17.13 | 7.1 K | 127.05 K |
| PLG | Platinum Group Metals Ltd | 104.00 | 135.56 M | -1.00 | -0.95 | 1.14 K | 118.14 K |
| CMT | Core Molding Technologies Inc | 4.8466 | 189.66 M | -0.178 | -3.54 | 22.9 K | 110.99 K |
| ACU | Acme United Corp | 6.6172 | 262.46 M | -0.2772 | -4.02 | 15.4 K | 101.9 K |
| CVM | Cel-Sci Corp | 2850.00 | 22.51 M | -75.00 | -2.56 | 32 | 91.2 K |
| BCV | Bancroft Convertible Fund | 3.3871 | 118.14 M | -0.2465 | -6.78 | 22.8 K | 77.23 K |
| SIF | Sifco Industries | 6.0999 | 117.54 M | -0.2081 | -3.3 | 11.6 K | 70.76 K |
| FRD | Friedman Industries Inc | 3.5897 | 271.78 M | -0.0318 | -0.88 | 18.5 K | 66.41 K |
| UUU | Universal Security Instruments | 3.3681 | 16.02 M | -0.421 | -11.11 | 15.1 K | 50.86 K |
| ENSV | Enservco Corpporation | 20.85 | 29.09 K | -2.10 | -9.15 | 2.44 K | 50.81 K |
| BKTI | Bk Technologies Inc | 3.5879 | 231.74 M | -0.5979 | -14.28 | 11.32 K | 40.63 K |
| CKX | Ckx Lands | 9.9113 | 31.31 M | -0.1108 | -1.11 | 3.5 K | 34.69 K |
| DXR | Daxor Corp | 10.3001 | 49.51 M | -0.4103 | -3.83 | 2.9 K | 29.87 K |
| BHB | Bar Harbor Bankshares | 6.2467 | 696.29 M | -0.2513 | -3.87 | 4.05 K | 25.3 K |
| USAS | Americas Silver Corp | 14.70 | 845.39 M | -2.40 | -14.04 | 1.62 K | 23.86 K |
| GBR | New Concept Energy Inc | 5.35 | 4.06 M | -0.40 | -6.96 | 4.1 K | 21.92 K |
| INUV | Inuvo Inc | 15.00 | 4.57 M | -2.00 | -11.76 | 1.43 K | 21.39 K |
| IPB | Merrill Lynch & Company | 5.2548 | -0.3696 | -6.57 | 3.63 K | 19.06 K | |
| CPHI | China Pharma Holdings | 166.00 | 22.29 M | -7.00 | -4.05 | 92 | 15.27 K |
| BDL | Flanigan's Enterprises | 3.8138 | 117.71 M | -0.4423 | -10.39 | 3.5 K | 13.36 K |
| ESP | Espey Mfg. & Electronics | 7.1118 | 139.82 M | -0.2568 | -3.49 | 1.8 K | 12.8 K |
| CATX | Perspective Therapeutics Inc | 4.50 | 107.66 M | -0.50 | -10 | 1.45 K | 6.53 K |
| UUUU | Energy Fuels Inc | 10.50 | 1.75 B | -1.975 | -15.83 | 450 | 4.72 K |
| CVR | Chicago Rivet & Machine Company | 9.3851 | 9.52 M | -0.2347 | -2.44 | 400 | 3.75 K |
| ITP | IT Tech Packaging Inc | 3.111 | 978.9 K | -0.7777 | -20 | 725 | 2.26 K |
| IOR | Income Opportunity Realty Trust | 4.0001 | 75.22 M | -0.1999 | -4.76 | 500 | 2 K |
| JOB | General Employment Enterprises | 3.80 | 702.05 M | -0.50 | -11.63 | 480 | 1.82 K |
| IDR | Idaho Strategic Resources | 4.06 | 294.53 M | -0.14 | -3.33 | 396 | 1.61 K |
| AIRI | Air Industries Group Inc | 234.4798 | 12.14 M | -66.9942 | -22.22 | 5 | 1.17 K |
| OPHC | Optimumbank Hlds | 875.9167 | 114.05 M | -7.6166 | -0.86 | 1 | 875.92 |
| BESS | Bimergen Energy Corporation | 22.40 | 21.08 M | -19.60 | -46.67 | 36 | 806.4 |
| BMNR | Bitmine Immersion Technologies Inc | 3199.0605 | 10.6 B | -2559.2485 | -44.44 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 167010.0625 | 57.03 M | -15182.7344 | -8.33 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 118.2813 | -2.4531 | -2.03 | 473.96 K | 56.06 M | |
| T | Crude Oil WTI | 88.95 | 623.54 B | -1.11 | -1.23 | 339.34 K | 30.18 M |
| CL | Crude Oil | 88.95 | -1.11 | -1.23 | 339.34 K | 30.18 M | |
| CC | Cocoa | 2342.00 | -80.00 | -3.3 | 8.4 K | 19.67 M | |
| GC | Gold | 883.10 | -20.00 | -2.21 | 76 | 67.12 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 8.3526 | 3.6 T | -0.1951 | -2.28 | 474.83 M | 3.97 B |
| GOOGL | Alphabet Inc Class A | 8.3918 | 3.64 T | -0.1961 | -2.28 | 472.58 M | 3.97 B |
| MSFT | Microsoft Corporation | 16.6348 | 3.89 T | -0.159 | -0.95 | 171.63 M | 2.85 B |
| WMT | Walmart Inc. | 12.6233 | 1.02 T | -0.0672 | -0.53 | 143.39 M | 1.81 B |
| CSCO | Cisco Systems Inc | 11.8037 | 377.07 B | -0.3218 | -2.65 | 130.02 M | 1.53 B |
| BIDU | Baidu Inc ADR | 21.331 | 26.6 B | -0.113 | -0.53 | 33.43 M | 713.18 M |
| CMCSA | Comcast Corporation | 5.3948 | 89.34 B | -0.0508 | -0.93 | 103.62 M | 559.04 M |
| COST | Costco Wholesale | 39.7478 | 490.19 B | -0.5155 | -1.28 | 13.65 M | 542.37 M |
| PEP | Pepsico Inc | 37.5513 | 198.2 B | -0.8914 | -2.32 | 12.96 M | 486.79 M |
| MDLZ | Mondelez Intl Inc | 19.1773 | 85.49 B | -0.4927 | -2.5 | 22.75 M | 436.32 M |
| TXN | Texas Instruments | 12.2374 | 277.57 B | -0.1012 | -0.82 | 34.66 M | 424.2 M |
| VZ | Verizon Communications Inc | 10.4435 | 192.14 B | -0.2636 | -2.46 | 35.86 M | 374.52 M |
| LIN | Linde Plc | 46.0988 | 241.51 B | -0.8072 | -1.72 | 5.89 M | 271.32 M |
| HON | Honeywell International Inc. Common Stock | 20.5413 | 70.51 B | -0.5244 | -2.49 | 13.19 M | 270.85 M |
| EXC | Exelon Corp | 18.307 | 47.86 B | -0.7963 | -4.17 | 13.46 M | 246.45 M |
| CTSH | Cognizant Tech Sol | 7.33 | 28.17 B | -0.1014 | -1.36 | 33.42 M | 244.94 M |
| SBUX | Starbucks Corporation | 4.6107 | 121.35 B | -0.2999 | -6.11 | 50.02 M | 230.62 M |
| AMD | Advanced Micro Devices | 4.05 | 875.91 B | -0.54 | -11.76 | 46.03 M | 186.44 M |
| MAR | Marriot International | 15.119 | 108.97 B | -0.3437 | -2.22 | 10.92 M | 165.11 M |
| VTRS | Viatris Inc | 6.2651 | 23.91 B | -0.6402 | -9.27 | 25.25 M | 158.21 M |
| GEN | Gen Digital Inc | 5.2504 | 18.04 B | -0.1108 | -2.07 | 28.9 M | 151.73 M |
| FISV | Fiserv Inc | 9.2916 | 33.93 B | -0.122 | -1.3 | 15.76 M | 146.42 M |
| SOHU | Sohu.com Inc ADR | 50.35 | 350.86 M | -1.95 | -3.73 | 2.86 M | 144.1 M |
| URBN | Urban Outfitters Inc | 23.83 | 7.4 B | -0.47 | -1.93 | 6.01 M | 143.16 M |
| EXPD | Expeditors Intl | 23.0998 | 25.15 B | -0.2725 | -1.17 | 5.9 M | 136.27 M |
| MU | Micron Technology | 3.7744 | 880.6 B | -0.039 | -1.02 | 35.74 M | 134.9 M |
| PCAR | Paccar Inc | 11.7176 | 56.16 B | -0.1413 | -1.19 | 11.38 M | 133.39 M |
| MRVL | Marvell Technology Inc | 6.4055 | 141.05 B | -0.0511 | -0.79 | 19.93 M | 127.68 M |
| CHRW | C.H. Robinson Ww | 29.8891 | 15.59 B | -0.7508 | -2.45 | 4.19 M | 125.18 M |
| WDC | Western Digital Cp | 9.3039 | 110.67 B | -0.8054 | -7.97 | 12.02 M | 111.84 M |
| STLD | Steel Dynamics Inc | 6.3701 | 32.63 B | -0.1272 | -1.96 | 17.12 M | 109.05 M |
| FLEX | Flextronics Intl Ltd | 3.7169 | 27.7 B | -0.1164 | -3.04 | 28.89 M | 107.4 M |
| KLAC | K L A-Tencor Corp | 13.33 | 198.47 B | -0.1037 | -0.77 | 7.74 M | 103.14 M |
| PAYX | Paychex Inc | 15.4618 | 41.18 B | -0.423 | -2.66 | 6.64 M | 102.74 M |
| SBAC | SBA Communications | 14.7612 | 19.77 B | -0.3578 | -2.37 | 6.85 M | 101.08 M |
| FFIV | F5 Networks Inc | 21.72 | 17.56 B | -0.23 | -1.05 | 4.61 M | 100.17 M |
| AEP | American Electric Power Company | 15.954 | 70.34 B | -0.5658 | -3.42 | 5.91 M | 94.32 M |
| MCHP | Microchip Technology | 7.5887 | 33.49 B | -0.0424 | -0.56 | 11.77 M | 89.29 M |
| ILMN | Illumina Inc | 29.572 | 31.3 B | -1.1478 | -3.74 | 2.9 M | 85.81 M |
| CPB | Campbell Soup Company | 21.3838 | 6.79 B | -0.5153 | -2.35 | 3.93 M | 83.98 M |
| AAL | American Airlines Group | 3.8935 | 8.73 B | -0.9239 | -19.18 | 21.52 M | 83.79 M |
| ROP | Roper Industries | 38.7426 | 47.54 B | -0.2047 | -0.53 | 2.13 M | 82.69 M |
| DOX | Amdocs Ltd Ord | 19.7656 | 4.68 B | -1.0148 | -4.88 | 3.97 M | 78.54 M |
| NWS | News Cp Cl B | 8.8321 | 16.07 B | -0.0526 | -0.59 | 8.23 M | 72.68 M |
| XRAY | Dentsply Sirona Inc | 27.3785 | 1.83 B | -0.265 | -0.96 | 2.58 M | 70.57 M |
| NDAQ | Nasdaq Inc | 7.0789 | 60.63 B | -0.152 | -2.1 | 9.41 M | 66.59 M |
| TMUS | T-Mobile US | 24.2017 | 180.02 B | -1.2587 | -4.94 | 2.7 M | 65.37 M |
| TROW | T Rowe Price Group | 25.7021 | 23.24 B | -0.5191 | -1.98 | 2.52 M | 64.77 M |
| PFG | Principal Financial Group Inc | 12.2124 | 24.12 B | -3.0166 | -19.81 | 5.29 M | 64.63 M |
| ZION | Zions Bancorp | 24.3578 | 9.68 B | -0.7984 | -3.17 | 2.43 M | 59.29 M |
| MAT | Mattel Inc | 10.5234 | 4.32 B | -0.2611 | -2.42 | 5.56 M | 58.52 M |
| MTCH | Match Group Inc | 3.9016 | 9.47 B | -0.1848 | -4.52 | 14.03 M | 54.73 M |
| HSIC | Henry Schein Inc | 19.2294 | 9.53 B | -0.4272 | -2.17 | 2.72 M | 52.24 M |
| NWL | Newell Rubbermaid Inc | 7.8039 | 2.46 B | -0.1058 | -1.34 | 6.67 M | 52.05 M |
| GRMN | Garmin Ltd | 13.2878 | 54.54 B | -1.4154 | -9.63 | 3.89 M | 51.75 M |
| CTAS | Cintas Corp | 4.6969 | 89.83 B | -0.1687 | -3.47 | 10.87 M | 51.06 M |
| AZN | Astrazeneca Plc ADR | 18.3883 | 286.07 B | -1.0475 | -5.39 | 2.71 M | 49.85 M |
| IDXX | Idexx Laboratories | 23.29 | 55.48 B | -0.42 | -1.77 | 2.11 M | 49.22 M |
| STX | Seagate Technology | 4.8841 | 121.27 B | -0.111 | -2.22 | 9.85 M | 48.1 M |
| SEAC | Sea Change Intl IN | 139.80 | 8.4 M | -3.20 | -2.24 | 333.86 K | 46.67 M |
| CENX | Century Aluminum C | 17.38 | 3.37 B | -0.52 | -2.91 | 2.66 M | 46.24 M |
| ACGL | Arch Capital Grp Ltd | 6.8275 | 35.68 B | -0.3001 | -4.21 | 6.77 M | 46.21 M |
| TRMB | Trimble Navigation | 9.475 | 12.76 B | -0.45 | -4.53 | 4.7 M | 44.5 M |
| ERIC | Ericsson ADR | 3.9115 | 34.22 B | -0.132 | -3.26 | 10.62 M | 41.53 M |
| UPBD | Upbound Group Inc. | 17.57 | 1.46 B | -1.13 | -6.04 | 2.2 M | 38.6 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.4979 | 115.9 B | -0.545 | -3.62 | 2.64 M | 38.21 M |
| FOSL | Fossil Group | 22.88 | 498.53 M | -0.83 | -3.5 | 1.63 M | 37.39 M |
| SWKS | Skyworks Solutions | 5.1957 | 21.15 B | -0.2132 | -3.94 | 7.17 M | 37.24 M |
| REG | Regency Centers Corp | 24.1597 | 14.23 B | -0.2147 | -0.88 | 1.47 M | 35.49 M |
| AVT | Avnet Inc | 14.8219 | 6.91 B | -0.428 | -2.81 | 2.35 M | 34.9 M |
| RMBS | Rambus Inc | 8.92 | 8.81 B | -0.49 | -5.21 | 3.81 M | 34.02 M |
| VIAV | Viavi Solutions | 3.6045 | 7.55 B | -0.2729 | -7.04 | 8.83 M | 31.84 M |
| VOD | Vodafone Grp Plc ADR | 8.1802 | 35.61 B | -0.1218 | -1.47 | 3.72 M | 30.43 M |
| TER | Teradyne Inc | 5.5851 | 38.96 B | -0.1104 | -1.94 | 5.43 M | 30.3 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.7704 | 52.04 B | -0.2018 | -5.08 | 7.67 M | 28.92 M |
| HBAN | Huntington Bcshs | 4.6238 | 31.88 B | -0.6004 | -11.49 | 6.21 M | 28.73 M |
| WTW | Weight Watchers International, Inc | 49.6307 | 30.92 B | -4.4503 | -8.23 | 576.1 K | 28.59 M |
| JBLU | Jetblue Airways Cp | 3.71 | 1.42 B | -0.18 | -4.63 | 7.6 M | 28.19 M |
| LOGI | Logitech Int S.A. | 13.0028 | 14.51 B | -0.0831 | -0.64 | 2.05 M | 26.68 M |
| WWD | Woodward Inc | 23.0394 | 19.48 B | -0.299 | -1.28 | 1.1 M | 25.33 M |
| SNPS | Synopsys Inc | 17.02 | 87.23 B | -0.24 | -1.39 | 1.45 M | 24.72 M |
| TTWO | Take-Two Interactive Software | 13.53 | 42.6 B | -0.24 | -1.74 | 1.77 M | 23.99 M |
| CMCO | Columbus Mckinnon | 16.5844 | 598.78 M | -0.1458 | -0.87 | 1.37 M | 22.76 M |
| SLGN | Silgan Holdings | 9.8981 | 4.32 B | -0.1483 | -1.48 | 2.29 M | 22.62 M |
| EVRG | Evergy Inc | 9.8007 | 20.47 B | -0.3814 | -3.75 | 2.23 M | 21.89 M |
| NDSN | Nordson Corp | 16.1989 | 18.09 B | -0.3405 | -2.06 | 1.33 M | 21.57 M |
| COO | Cooper Companies | 7.35 | 11.91 B | -0.275 | -3.61 | 2.92 M | 21.49 M |
| CASY | Casey's General Stor | 22.5566 | 26.32 B | -0.5299 | -2.3 | 938.63 K | 21.17 M |
| CAKE | Cheesecake Fact | 8.9112 | 5.44 B | -0.1153 | -1.28 | 2.37 M | 21.11 M |
| TECH | Bio-Techne Cp | 13.6134 | 11.43 B | -0.2269 | -1.64 | 1.54 M | 21.01 M |
| APEI | American Public Education | 37.74 | 748.17 M | -1.67 | -4.24 | 522.78 K | 19.73 M |
| LBTYA | Liberty Global Ord A | 4.9017 | 3.58 B | -0.1713 | -3.38 | 3.97 M | 19.47 M |
| HUBG | Hub Group Inc A | 14.9763 | 1.5 B | -0.1069 | -0.71 | 1.27 M | 19.07 M |
| LNT | Alliant Energy Corp | 7.309 | 19.04 B | -0.2874 | -3.78 | 2.51 M | 18.38 M |
| ALKS | Alkermes Plc | 11.08 | 7.9 B | -0.36 | -3.15 | 1.66 M | 18.36 M |
| IONS | Ionis Pharmaceuticals | 13.30 | 4.83 B | -0.33 | -2.42 | 1.35 M | 17.94 M |
| SIRI | Sirius XM Holdings | 3.6545 | 10.72 B | -0.1589 | -4.17 | 4.84 M | 17.69 M |
| MIDD | Middleby Corp | 14.4767 | 6.11 B | -0.1133 | -0.78 | 1.2 M | 17.4 M |
| JKHY | Jack Henry & Assoc | 13.5901 | 12.46 B | -0.2856 | -2.06 | 1.27 M | 17.22 M |
| AETR | Aetherion Technologies Inc. | 47.60 | 31.72 M | -6.70 | -12.34 | 356.09 K | 16.95 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 19782.5078 | 2.8 B | -2703.6992 | -12.02 | 10.75 M | 212.7 B |
| BAC | Bank of America Corporation | 16.5816 | 352.05 B | -1.253 | -7.03 | 322.73 M | 5.35 B |
| WMT | Walmart Stores | 12.6536 | 1.02 T | -0.0673 | -0.53 | 143.39 M | 1.81 B |
| C | Citigroup Inc | 104.2346 | 205.26 B | -5.4289 | -4.95 | 15.61 M | 1.63 B |
| GS | Goldman Sachs Group | 83.5524 | 264.37 B | -1.4788 | -1.74 | 18.22 M | 1.52 B |
| IBM | International Business Machines | 48.3038 | 233.57 B | -2.7206 | -5.33 | 18.81 M | 908.47 M |
| PFE | Pfizer Inc | 7.64 | 164.67 B | -0.2319 | -2.95 | 118.3 M | 903.83 M |
| HAL | Halliburton Company | 15.672 | 27.94 B | -0.5973 | -3.67 | 47.15 M | 738.9 M |
| MCD | McDonald's Corporation | 32.8454 | 192.46 B | -0.9593 | -2.84 | 20.74 M | 681.2 M |
| KO | Coca-Cola Company | 13.791 | 426.96 B | -0.5497 | -3.83 | 49.08 M | 676.92 M |
| DIS | Walt Disney Company | 21.2852 | 205.42 B | -0.7377 | -3.35 | 28.97 M | 616.68 M |
| ABT | Abbott Laboratories | 17.7545 | 187.95 B | -0.1895 | -1.06 | 31.39 M | 557.25 M |
| AA | Alcoa Corp | 27.7438 | 10.49 B | -3.7721 | -11.97 | 19.41 M | 538.47 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 10.9304 | -0.5323 | -4.64 | 47.94 M | 523.97 M | |
| HD | Home Depot | 13.6671 | 347.88 B | -0.4649 | -3.29 | 35.11 M | 479.79 M |
| LOW | Lowe's Companies | 13.9049 | 127.77 B | -0.2982 | -2.1 | 33.54 M | 466.42 M |
| MS | Morgan Stanley | 11.3778 | 298.37 B | -0.5757 | -4.82 | 40.96 M | 466.05 M |
| RTX | Raytheon Technologies | 20.7742 | 267.97 B | -0.184 | -0.88 | 22.24 M | 461.93 M |
| FDX | Fedex Corp | 57.9445 | 75.91 B | -3.0128 | -4.94 | 7.85 M | 454.58 M |
| MMM | 3M Company | 28.3658 | 94.9 B | -1.2855 | -4.34 | 15.97 M | 452.88 M |
| MET | Metlife Inc | 18.0126 | 64.78 B | -6.5846 | -26.77 | 24.12 M | 434.49 M |
| MDT | Medtronic Inc | 29.0371 | 131.57 B | -0.7679 | -2.58 | 14.86 M | 431.37 M |
| NKE | Nike Inc | 11.5714 | 56.43 B | -0.4736 | -3.93 | 36.86 M | 426.5 M |
| BA | Boeing Company | 35.5119 | 135.91 B | -1.1763 | -3.21 | 11.89 M | 422.21 M |
| AXP | American Express Company | 20.7285 | 214.98 B | -0.8637 | -4 | 20.36 M | 421.93 M |
| T | American Telephone and Telegraph Inc. | 6.2531 | 149.42 B | -0.1215 | -1.91 | 65.7 M | 410.84 M |
| USB | U.S. Bancorp | 18.2884 | 95.03 B | -0.5754 | -3.05 | 22.01 M | 402.55 M |
| UPS | United Parcel Service | 31.8906 | 95.71 B | -0.7105 | -2.18 | 11.89 M | 379.21 M |
| CL | Colgate-Palmolive Company | 22.2692 | 79.23 B | -1.2438 | -5.29 | 16.98 M | 378.21 M |
| VZ | Verizon Communications Inc | 10.4435 | -0.2636 | -2.46 | 35.86 M | 374.52 M | |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.7815 | 109.75 B | -0.1603 | -1.47 | 32.93 M | 355 M |
| PM | Philip Morris International Inc | 18.9392 | 310.1 B | -0.5763 | -2.95 | 18.7 M | 354.2 M |
| MRK | Merck & Company | 14.7447 | 364.26 B | -0.2068 | -1.38 | 23.56 M | 347.37 M |
| BSX | Boston Scientific Corp | 8.95 | 64.27 B | -1.01 | -10.14 | 38.1 M | 341.03 M |
| MT | Arcelormittal ADR | 53.3567 | 47.21 B | -3.0494 | -5.41 | 6.23 M | 332.67 M |
| VLO | Valero Energy Corp | 12.8167 | 105.93 B | -0.177 | -1.36 | 25.65 M | 328.76 M |
| SU | Suncor Energy Inc | 15.2883 | 80.49 B | -0.0886 | -0.58 | 21.26 M | 324.97 M |
| LMT | Lockheed Martin Corp | 57.0818 | 137.69 B | -0.5825 | -1.01 | 5.66 M | 322.83 M |
| GIS | General Mills | 18.2131 | 18.35 B | -0.3656 | -1.97 | 17.34 M | 315.78 M |
| DD | Du Pont De.Nemours Inc | 10.0614 | 20.38 B | -0.1518 | -1.49 | 28.75 M | 289.23 M |
| TJX | TJX Companies | 5.4624 | 147.8 B | -0.0435 | -0.79 | 52.62 M | 287.44 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 78.60 | 1.27 T | -3.90 | -4.73 | 3.57 M | 280.6 M |
| KSS | Kohl's Corp | 19.0968 | 2.72 B | -0.5192 | -2.65 | 14.65 M | 279.75 M |
| BBY | Best Buy Company | 16.5969 | 21.83 B | -0.731 | -4.22 | 16.81 M | 278.95 M |
| LIN | Linde Plc | 46.0988 | -0.8072 | -1.72 | 5.89 M | 271.32 M | |
| SO | Southern Company | 16.3247 | 108.96 B | -0.1245 | -0.76 | 16.18 M | 264.14 M |
| GLW | Corning Inc | 7.6888 | 98.27 B | -0.7503 | -8.89 | 33.5 M | 257.54 M |
| ALL | Allstate Corp | 19.7506 | 66.23 B | -5.3068 | -21.18 | 12.92 M | 255.16 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 118000.00 | 1.27 T | -6000.00 | -4.84 | 2.07 K | 243.79 M |
| NBR | Nabors Industries | 733.3432 | 1.38 B | -8.3429 | -1.12 | 318.94 K | 233.89 M |
| TRV | The Travelers Companies Inc | 21.6409 | 82.62 B | -1.6097 | -6.92 | 10.25 M | 221.89 M |
| MO | Altria Group | 6.7268 | 130.81 B | -0.1561 | -2.27 | 31.04 M | 208.79 M |
| SSL | Sasol Ltd ADR | 92.9951 | 9.17 B | -3.0638 | -3.19 | 2.23 M | 207.2 M |
| LLY | Eli Lilly and Company | 23.1514 | 1.29 T | -0.4338 | -1.84 | 8.95 M | 207.12 M |
| PNC | PNC Bank | 41.8098 | 92.17 B | -0.5492 | -1.3 | 4.94 M | 206.52 M |
| UNH | Unitedhealth Group Inc | 14.9583 | 365.09 B | -1.0284 | -6.43 | 12.46 M | 186.44 M |
| CB | Chubb Ltd | 27.1357 | 143.56 B | -2.9819 | -9.9 | 6.78 M | 184 M |
| NOC | Northrop Grumman Corp | 32.2759 | 78.2 B | -1.3391 | -3.98 | 5.66 M | 182.81 M |
| SCHW | The Charles Schwab Corp | 15.2663 | 160.79 B | -0.2228 | -1.44 | 11.96 M | 182.53 M |
| SAP | SAP Ag ADR | 26.7327 | 271.12 B | -0.1914 | -0.71 | 6.8 M | 181.77 M |
| IP | International Paper Company | 16.4524 | 18.23 B | -0.5936 | -3.48 | 10.76 M | 177.03 M |
| AIG | American International Group | 39.8659 | 42.96 B | -3.9991 | -9.12 | 4.36 M | 173.77 M |
| PRU | Prudential Financial Inc | 22.1156 | 42.38 B | -1.645 | -6.92 | 7.83 M | 173.09 M |
| TMO | Thermo Fisher Scientific Inc | 44.4376 | 259.44 B | -1.3907 | -3.03 | 3.83 M | 170.1 M |
| BHP | BHP Billiton Ltd ADR | 14.6739 | 202.02 B | -0.0995 | -0.67 | 11.47 M | 168.37 M |
| KR | Kroger Company | 7.5149 | 41.81 B | -0.2658 | -3.42 | 21.7 M | 163.05 M |
| AZO | Autozone | 106.95 | 52.46 B | -1.26 | -1.16 | 1.5 M | 160.67 M |
| ITW | Illinois Tool Works Inc | 23.057 | 81.71 B | -0.4884 | -2.07 | 6.8 M | 156.71 M |
| ETR | Entergy Corp | 18.3172 | 53.11 B | -0.7777 | -4.07 | 8.44 M | 154.6 M |
| NEE | Nextera Energy | 6.6627 | 178.52 B | -0.3602 | -5.13 | 23.07 M | 153.71 M |
| SYY | Sysco Corp | 16.0992 | 37.95 B | -0.9599 | -5.63 | 9.54 M | 153.59 M |
| MSI | Motorola Solutions | 16.2577 | 87.83 B | -1.3391 | -7.61 | 9.41 M | 153.05 M |
| GEN | Genesis Healthcare Inc | 5.2504 | -0.1108 | -2.07 | 28.9 M | 151.73 M | |
| COF | Capital One Financial Corp | 26.6878 | 117.35 B | -1.3199 | -4.71 | 5.68 M | 151.63 M |
| OVV | Ovintiv Inc | 79.8099 | 17.57 B | -1.1707 | -1.45 | 1.86 M | 148.46 M |
| DHI | D.R. Horton | 7.9351 | 39.51 B | -0.0407 | -0.51 | 18.39 M | 145.95 M |
| DHR | Danaher Corp | 11.3167 | 163.81 B | -0.2617 | -2.26 | 12.88 M | 145.75 M |
| BG | Bunge Ltd | 28.568 | 19.53 B | -0.3565 | -1.23 | 5.07 M | 144.89 M |
| CCJ | Cameco Corp | 12.4607 | 30.81 B | -0.8237 | -6.2 | 11.18 M | 139.37 M |
| ICE | Intercontinental Exchange | 14.1092 | 99.76 B | -0.3191 | -2.21 | 9.79 M | 138.18 M |
| EXPD | Expeditors Intl | 23.0998 | -0.2725 | -1.17 | 5.9 M | 136.27 M | |
| TPR | Tapestry Inc | 11.8639 | 26.02 B | -0.2324 | -1.92 | 11.3 M | 134.01 M |
| LUV | Southwest Airlines Company | 9.9204 | 22 B | -0.5307 | -5.08 | 13.5 M | 133.9 M |
| BXP | Boston Properties | 38.2713 | 11.33 B | -0.4796 | -1.24 | 3.38 M | 129.24 M |
| TM | Toyota Motor Corp Ltd | 45.6289 | 250.21 B | -0.8753 | -1.88 | 2.81 M | 128.01 M |
| SYK | Stryker Corp | 44.412 | 117.88 B | -1.3025 | -2.85 | 2.87 M | 127.48 M |
| TFC | Truist Financial Corp | 17.1726 | 59.89 B | -0.4578 | -2.6 | 7.31 M | 125.52 M |
| GME | Gamestop Corp | 5.0851 | 13.04 B | -0.0909 | -1.76 | 24.1 M | 122.53 M |
| WM | Waste Management | 18.3093 | 96.96 B | -0.5184 | -2.75 | 6.55 M | 119.84 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.3219 | 15.22 B | -0.7887 | -9.72 | 16.24 M | 118.89 M |
| ANF | Abercrombie & Fitch Company | 22.7781 | 6.32 B | -0.6937 | -2.96 | 5.21 M | 118.74 M |
| MAS | Masco Corp | 11.2845 | 16.32 B | -0.658 | -5.51 | 10.51 M | 118.63 M |
| CLX | Clorox Company | 34.3407 | 13.24 B | -0.2211 | -0.64 | 3.45 M | 118.36 M |
| LH | Laboratory Corp of America Holdings | 49.6311 | 30.08 B | -0.9005 | -1.78 | 2.34 M | 116.03 M |
| EPC | Edgewell Personal Care | 43.8708 | 1.26 B | -4.5082 | -9.32 | 2.63 M | 115.47 M |
| TS | Tenaris S.A. ADR | 16.4623 | 30.93 B | -0.537 | -3.16 | 6.98 M | 114.87 M |
| M | Macy's Inc | 7.3992 | 6.45 B | -0.1883 | -2.48 | 15.39 M | 113.9 M |
| CI | Cigna Corp | 24.9384 | 78.48 B | -2.345 | -8.59 | 4.56 M | 113.83 M |
| RL | Ralph Lauren Corp | 39.4236 | 23.02 B | -2.1093 | -5.08 | 2.74 M | 107.97 M |
| D | Dominion Resources | 17.8846 | 59.51 B | -0.3667 | -2.01 | 6.01 M | 107.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 127.40 | -4.20 | -3.19 | 2.81 M | 357.93 M | |
| RCI-B | Rogers Communications Inc | 17.3116 | -0.3023 | -1.72 | 4.16 M | 71.95 M | |
| CCO | Cameco Corp | 14.3791 | -0.5674 | -3.8 | 4.37 M | 62.87 M | |
| IMO | Imperial Oil | 25.3632 | -0.1661 | -0.65 | 2.09 M | 53.05 M | |
| TXP | Touchstone Exploration Inc | 26.2507 | -2.7575 | -9.51 | 1.82 M | 47.84 M | |
| CP | Canadian Pacific Kansas City Ltd | 7.7264 | -0.2229 | -2.8 | 5.91 M | 45.63 M | |
| ELR | Eastern Platinum Ltd | 4.55 | -0.05 | -1.09 | 6.7 M | 30.49 M | |
| BN | Brookfield Corporation | 3.9549 | -0.1151 | -2.83 | 7.61 M | 30.08 M | |
| FFH | Fairfax Financial Holdings Ltd | 221.2086 | -1.4931 | -0.67 | 129.36 K | 28.61 M | |
| SLF | Sun Life Financial Inc | 14.9167 | -0.6056 | -3.9 | 1.83 M | 27.33 M | |
| TA | Transalta Corp | 12.4153 | -0.5054 | -3.91 | 1.73 M | 21.44 M | |
| WTE | Westshore Terminals Investment Corp | 4.0863 | -0.2711 | -6.22 | 5.14 M | 20.99 M | |
| T | Telus Corp | 3.9476 | -0.0297 | -0.75 | 4.83 M | 19.06 M | |
| OTEX | Open Text Corp | 5.9493 | -0.046 | -0.77 | 2.74 M | 16.27 M | |
| BTE | Baytex Energy Corp | 10.8294 | -0.7693 | -6.63 | 1.3 M | 14.08 M | |
| CHR | Chorus Aviation Inc | 24.3254 | -0.396 | -1.6 | 504.15 K | 12.26 M | |
| AIM | Aimia Inc | 9.291 | -0.2889 | -3.02 | 1.22 M | 11.36 M | |
| ONEX | Onex Corp | 21.9721 | -0.3463 | -1.55 | 493.93 K | 10.85 M | |
| POW | Power Corp of Canada Sv | 11.4281 | -0.1249 | -1.08 | 905.48 K | 10.35 M | |
| X | TMX Group Ltd | 3.1656 | -0.15 | -4.52 | 3.21 M | 10.17 M | |
| MG | Magna International Inc | 6.6348 | -0.1283 | -1.9 | 1.47 M | 9.78 M | |
| FTT | Finning Intl | 10.738 | -0.2469 | -2.25 | 862.95 K | 9.27 M | |
| MX | Methanex Corp | 11.8274 | -0.3955 | -3.24 | 742.7 K | 8.78 M | |
| AAV | Advantage Oil & Gas Ltd | 6.215 | -0.1014 | -1.61 | 1.27 M | 7.92 M | |
| TCW | Trican Well | 6.6057 | -0.1428 | -2.12 | 1.17 M | 7.71 M | |
| PPL | Pembina Pipeline Corp | 3.9436 | -0.1639 | -3.99 | 1.79 M | 7.07 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.924 | -0.1892 | -3.09 | 1.14 M | 6.74 M | |
| ALA | AltaGas Ltd | 6.3423 | -0.268 | -4.05 | 936.28 K | 5.94 M | |
| IGM | Igm Financial Inc | 13.4033 | -0.1219 | -0.9 | 386.91 K | 5.19 M | |
| VET | Vermilion Energy Inc | 10.7845 | -0.418 | -3.73 | 474.2 K | 5.11 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.7504 | -0.3442 | -6.76 | 872.93 K | 4.15 M | |
| RBA | Rb Global Inc | 15.0627 | -0.9578 | -5.98 | 272.34 K | 4.1 M | |
| CCA | Cogeco Communications Inc | 20.4595 | -0.1131 | -0.55 | 192.78 K | 3.94 M | |
| GTE | Gran Tierra Energy Inc | 26.10 | -3.40 | -11.53 | 149.67 K | 3.91 M | |
| LB | Laurentian Bank | 16.0373 | -0.7777 | -4.63 | 225.56 K | 3.62 M | |
| RUS | Russel Metals | 6.7423 | -0.1139 | -1.66 | 479.9 K | 3.24 M | |
| EMA | Emera Incorporated | 8.2546 | -0.3122 | -3.64 | 379.6 K | 3.13 M | |
| ACO-X | ATCO Ltd | 9.8732 | -0.4385 | -4.25 | 304.09 K | 3 M | |
| CU | Canadian Utilities Ltd Cl A NV | 8.6027 | -0.1375 | -1.57 | 336.87 K | 2.9 M | |
| IAG | IA Financial Corp Inc | 16.5637 | -0.7529 | -4.35 | 166.8 K | 2.76 M | |
| CFP | Canfor Corp | 6.89 | -0.25 | -3.5 | 355.9 K | 2.45 M | |
| QBR-B | Quebecor Inc | 3.8661 | -0.2349 | -5.73 | 624.4 K | 2.41 M | |
| CCL-B | CCL Industries Inc | 4.3829 | -0.2121 | -4.62 | 549.14 K | 2.41 M | |
| WCN | Waste Connections Inc | 14.1932 | -0.3396 | -2.34 | 165.61 K | 2.35 M | |
| BU | Burcon Nutrascience Corp | 81.0587 | -20.6783 | -20.33 | 23.52 K | 1.91 M | |
| CORS | Corus Entertainment Holdings Inc. | 3171.6453 | -142.7944 | -4.31 | 591 | 1.87 M | |
| CJR-B | Corus Entertainment Inc | 6.3393 | -0.2854 | -4.31 | 295.6 K | 1.87 M | |
| PSI | Pason Systems Inc | 5.5066 | -0.2349 | -4.09 | 336.89 K | 1.86 M | |
| MDI | Major Drilling Grp | 5.446 | -0.7624 | -12.28 | 331.26 K | 1.8 M | |
| D-UN | Dream Office Real Estate Investment Trust | 15.8598 | -0.9784 | -5.81 | 107.13 K | 1.7 M | |
| DSG | Descartes Sys | 3.25 | -0.13 | -3.85 | 501.57 K | 1.63 M | |
| AETR | Aetherion Technologies Inc. | 52.50 | -7.50 | -12.5 | 30.85 K | 1.62 M | |
| WPRT | Westport Fuel Systems Inc | 52.50 | -7.50 | -12.5 | 30.85 K | 1.62 M | |
| AFN | Ag Growth International Inc | 8.2243 | -0.8224 | -9.09 | 190.6 K | 1.57 M | |
| NPI | Northland Power Inc | 3.0105 | -0.0219 | -0.72 | 499.35 K | 1.5 M | |
| POU | Paramount Resources Ltd | 3.6051 | -0.3017 | -7.72 | 399.38 K | 1.44 M | |
| VNP | 5N Plus Inc | 4.50 | -0.19 | -4.05 | 310.7 K | 1.4 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.2422 | -0.2996 | -5.41 | 248.5 K | 1.3 M | |
| EDV | Endeavour Mining Corp | 31.6162 | -3.324 | -9.51 | 40.7 K | 1.29 M | |
| LNR | Linamar Corp | 7.2405 | -0.2976 | -3.95 | 177.57 K | 1.29 M | |
| MTL | Mullen Group Ltd | 5.6856 | -0.06 | -1.04 | 223.6 K | 1.27 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9019 | -0.1054 | -2.1 | 254.74 K | 1.25 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.4834 | -0.1254 | -2.72 | 276.29 K | 1.24 M | |
| FRU | Freehold Royalties Ltd | 3.4314 | -0.1259 | -3.54 | 349.55 K | 1.2 M | |
| RCH | Richelieu Hardware Ltd | 4.0119 | -0.1337 | -3.23 | 283.24 K | 1.14 M | |
| MFI | Maple Leaf Foods | 4.4713 | -0.1502 | -3.25 | 252.82 K | 1.13 M | |
| BNE | Bonterra Energy Corp | 11.5245 | -0.8317 | -6.73 | 88.69 K | 1.02 M | |
| HPS-A | Hammond Power Solutions Inc | 4.5566 | -0.7497 | -14.13 | 206.87 K | 942.6 K | |
| TRZ | Transat At Inc | 10.9449 | -0.3867 | -3.41 | 80.81 K | 884.48 K | |
| RFA | RFA Financial Inc. | 18.5555 | -1.9207 | -9.38 | 42.08 K | 780.89 K | |
| DII-B | Dorel Industries Inc | 7.5681 | -0.5466 | -6.74 | 96.64 K | 731.37 K | |
| TFII | Tfi International Inc | 3.2758 | -0.2495 | -7.08 | 221.76 K | 726.46 K | |
| FLNT | Flint Corp | 26.80 | -39.60 | -59.64 | 26.88 K | 720.33 K | |
| PWF-PA | Power Financial Corp Pref A | 9.7254 | -1.5893 | -14.05 | 72.5 K | 705.09 K | |
| CGO | Cogeco Inc Sv | 14.0894 | -0.1499 | -1.05 | 48.07 K | 677.24 K | |
| TAL | Petrotal Corp | 49.4638 | -6.4519 | -11.54 | 13.16 K | 651.09 K | |
| AC | Air Canada | 4.30 | -0.08 | -1.83 | 143.94 K | 618.96 K | |
| WJX | Wajax Corp | 6.8784 | -0.2809 | -3.92 | 81.62 K | 561.42 K | |
| SII | Sprott Inc | 16.6495 | -1.3647 | -7.58 | 33.5 K | 557.76 K | |
| MEQ | Mainstreet Eq J | 7.9811 | -0.2594 | -3.15 | 69.1 K | 551.49 K | |
| PHX | Phx Energy Services Corp | 3.2945 | -0.1696 | -4.9 | 146.87 K | 483.87 K | |
| NWC | The North West Company Inc | 5.9503 | -0.1347 | -2.21 | 68.22 K | 405.91 K | |
| ACD | Accord Financial | 3.3166 | -0.6621 | -16.64 | 73.8 K | 244.77 K | |
| AIF | Altus Group Ltd | 6.1257 | -0.1202 | -1.92 | 38.51 K | 235.91 K | |
| WSP | WSP Global Inc | 9.8755 | -0.8929 | -8.29 | 20.05 K | 198.01 K | |
| DCM | Data Communications Mgmt Corp | 195.8569 | 7.81 M | -10.0439 | -4.88 | 979 | 191.74 K |
| DXT | Dexterra Group Inc | 3.5018 | -0.1167 | -3.23 | 50.96 K | 178.45 K | |
| TOT | Total Energy Services Inc | 3.462 | -0.3172 | -8.39 | 46.6 K | 161.33 K | |
| IFP | Interfor Corp | 3.6154 | -0.0939 | -2.53 | 43.7 K | 157.99 K | |
| XMF-A | M Split Corp | 6.6482 | -0.2909 | -4.19 | 23.03 K | 153.12 K | |
| CGI | CDN General Inv | 6.4967 | -0.2674 | -3.95 | 22.13 K | 143.79 K | |
| PBL | Pollard Banknote Ltd | 3.6407 | -0.2601 | -6.67 | 36.27 K | 132.05 K | |
| PGIC | Premium Global Income Split Corp | 70.911 | -12.1562 | -14.63 | 1.8 K | 127.64 K | |
| TSL | Tree Island Steel Ltd | 3.6616 | -0.4081 | -10.03 | 34.8 K | 127.43 K | |
| MRE | Martinrea International Inc | 4.0101 | -0.2205 | -5.21 | 30.92 K | 124 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.7443 | -0.0912 | -1.33 | 17.4 K | 117.33 K | |
| SJ | Stella Jones Inc | 4.4989 | -0.098 | -2.13 | 26 K | 116.97 K | |
| IMP | Intermap Tech Corp | 25.00 | -1.00 | -3.85 | 3.93 K | 98.25 K | |
| KBL | Kbro Linen Inc | 4.4927 | -0.1164 | -2.53 | 21.3 K | 95.69 K | |
| EQB | EQB Inc | 5.8665 | -0.055 | -0.93 | 15.6 K | 91.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 16.43 | 1.82 B | -0.19 | -1.14 | 5.67 M | 93.24 M |
| MBGAF | Mercedes-Benz Group AG | 23.0432 | 42.77 B | -0.7643 | -3.21 | 2.31 M | 53.26 M |
| NKRSF | Niko Resources Ltd | 47.451 | -2.076 | -4.19 | 409.85 K | 19.45 M | |
| ERHE | ERHC Energy Inc | 28.00 | 575.89 K | -1.50 | -5.08 | 664.72 K | 18.61 M |
| CBKCQ | Christopher & Banks Corporation | 6.0214 | 3.86 K | -0.1232 | -2.01 | 640.12 K | 3.85 M |
| NTPIF | Nam Tai Property Inc. | 6.40 | 262.33 M | -0.49 | -7.11 | 498.23 K | 3.19 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.61 | 14.07 K | -0.15 | -3.15 | 494.6 K | 2.28 M |
| GAMI | GAMCO Investors Inc | 15.6115 | 536.94 M | -0.3217 | -2.02 | 129.62 K | 2.02 M |
| HOKUQ | Hoku Corporation | 4.40 | -0.48 | -9.84 | 412.88 K | 1.82 M | |
| DOMR | Dominion Resources Black Warrior Trust | 8.3759 | 785 | -0.0474 | -0.56 | 62.59 K | 524.26 K |
| PRXIQ | Premier Exhibitions Inc | 16.40 | 491 | -0.40 | -2.38 | 29.38 K | 481.75 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | -13.50 | -60 | 50 K | 450 K |
| LCU | Lion Copper Corp. Common Shares | 27.54 | 70.29 M | -2.97 | -9.73 | 10.57 K | 291.1 K |
| SYNE | Synthesis Energy Systems Inc | 192.64 | 157 | -1.92 | -0.99 | 1.45 K | 279.33 K |
| KLNG | Koil Energy Solutions Inc. | 9.00 | 35.32 M | -0.40 | -4.26 | 10.28 K | 92.52 K |
| TXCCQ | TranSwitch Corporation | 3.1807 | -0.6362 | -16.67 | 25.57 K | 81.33 K | |
| CYRNQ | CYRNQ | 40.80 | -1.40 | -3.32 | 1.86 K | 75.85 K | |
| ICBU | Imd Companies | 750.00 | 2.28 M | -899.50 | -54.53 | 100 | 75 K |
| SPDC | Speed Commerce Inc | 17.44 | 603 | -0.80 | -4.39 | 4.24 K | 73.91 K |
| YVRLF | Liquid Media Group Ltd. | 35.00 | 482 | -4.00 | -10.26 | 2.11 K | 73.78 K |
| BAJFF | Camrova Resources Inc | 8.18 | -0.404 | -4.71 | 6.08 K | 49.77 K | |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -20.00 | -14.29 | 389 | 46.68 K |
| PTRC | Petro River Oil Corp | 320.00 | -20.00 | -5.88 | 123 | 39.36 K | |
| SEII | Sharing Economy International Inc | 4200.0044 | 645.17 K | -360.00 | -7.89 | 9 | 37.8 K |
| CGNH | CardioGenics Holdings Inc | 3.40 | 9.61 K | -0.30 | -8.11 | 10.71 K | 36.43 K |
| ERINQ | Erin Energy Corporation | 3.0064 | 21.53 K | -0.4436 | -12.86 | 9.5 K | 28.55 K |
| BRDCY | Bridgestone Corporation | 4.6115 | 33.76 B | -0.0732 | -1.56 | 5.71 K | 26.33 K |
| ACUS | Acusphere Inc | 3.249 | -0.15 | -4.41 | 7.69 K | 24.99 K | |
| GFCJ | Guaranty Financial Corporation | 30.00 | 560 | -15.00 | -33.33 | 660 | 19.8 K |
| SIMPQ | Simply Inc | 87.50 | 1.55 K | -7.50 | -7.89 | 102 | 8.93 K |
| LGBI | Cannabiz Mobile Inc | 9.60 | 64.81 K | -3.00 | -23.81 | 189 | 1.81 K |
| PURA | Puration Inc | 3440.00 | -860.00 | -20 | 0 | 0 | |
| PPJE | PPJ Healthcare Enterprises Inc | 50000.00 | -2000.00 | -3.85 | 0 | 0 | |
| AXPWQ | Axion Power International Inc | 966000.00 | 9.6 K | -14000.00 | -1.43 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 125.558 | -41.8525 | -25 | 559.8 K | 70.29 M | |
| KIP | Kiplin Metals Inc | 145.80 | -81.00 | -35.71 | 254 K | 37.03 M | |
| BQE | BQE Water Inc | 162.00 | -13.00 | -7.43 | 123.95 K | 20.08 M | |
| SLG | PetroTal Corp | 9.166 | -1.1956 | -11.54 | 1.32 M | 12.06 M | |
| EMR | Emgold Mining Corporation | 70.00 | -5.00 | -6.67 | 124.1 K | 8.69 M | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 511.01 K | 2.3 M | |
| OYL | CGX Energy Inc | 7.70 | -0.20 | -2.53 | 258.09 K | 1.99 M | |
| SGQ | SouthGobi Resources Ltd | 9.03 | -0.17 | -1.85 | 132.4 K | 1.2 M | |
| SILV | Silver Valley Metals Corp. | 4.455 | -0.135 | -2.94 | 60 K | 267.3 K | |
| POND | Pond Technologies Holdings Inc | 10.4167 | -0.6944 | -6.25 | 18.4 K | 191.67 K | |
| BKM | Pacific Booker Minerals Inc | 6.00 | -0.24 | -3.85 | 13.1 K | 78.6 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 16.25 K | 75.76 K | |
| TRAN | Clean Energy Transition Inc. | 72.00 | -13.50 | -15.79 | 788 | 56.74 K | |
| JSPX | JasperX Technologies Inc. | 120.00 | -10.00 | -7.69 | 420 | 50.4 K | |
| MVI-H | Monitor Ventures Inc | 27.50 | -5.00 | -15.38 | 1.2 K | 33 K | |
| CTA | Centaurus Energy Inc | 90.00 | -20.00 | -18.18 | 349 | 31.41 K | |
| WEC | Winchester Equity Corporation | 5.40 | -0.60 | -10 | 5.66 K | 30.56 K | |
| WMK | Whitemud Resources Inc | 3.95 | -0.05 | -1.25 | 4.63 K | 18.27 K | |
| WGO | White Gold Corp | 3.45 | -0.05 | -1.43 | 5 K | 17.25 K | |
| EGT | Eguana Technologies Inc | 10.00 | -3.00 | -23.08 | 1.62 K | 16.2 K | |
| NVT | Nortec Minerals Corp | 5.40 | -0.60 | -10 | 2.95 K | 15.93 K | |
| COV | Covalon Technologies Ltd | 6.5333 | -0.84 | -11.39 | 2.12 K | 13.85 K | |
| ADD | Arctic Star Exploration Corp | 12.00 | -2.40 | -16.67 | 1.08 K | 12.96 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -3.00 | -16.67 | 849 | 12.73 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -1.50 | -20 | 2.04 K | 12.24 K | |
| CTH | CoTec Holdings Corp. | 340.00 | -190.00 | -35.85 | 33 | 11.22 K | |
| CPAU | CopAur Minerals Inc | 100.00 | -20.00 | -16.67 | 102 | 10.2 K | |
| BARU | Baru Gold Corp | 3.4271 | -0.2937 | -7.89 | 2.85 K | 9.77 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -1.60 | -20 | 1.44 K | 9.22 K | |
| MUR | Murchison Minerals Ltd | 30.00 | -5.00 | -14.29 | 290 | 8.7 K | |
| FNR | 49 North Resources Inc | 5.1109 | -0.2336 | -4.37 | 1.4 K | 7.16 K | |
| TWO | T2 Metals Corp. | 3.50 | -0.50 | -12.5 | 1.76 K | 6.16 K | |
| FMM | Full Metal Minerals Ltd | 7.9673 | -1.9918 | -20 | 704 | 5.61 K | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 200 | 5 K | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 1.14 K | 4.79 K | |
| IMR | iMetal Resources Inc | 250.00 | -50.00 | -16.67 | 16 | 4 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -8.00 | -22.22 | 141 | 3.95 K | |
| GAMA | Gamma Resources Ltd. | 4.76 | -0.84 | -15 | 607 | 2.89 K | |
| SC-H | Serrano Resources Ltd | 12.25 | -2.00 | -14.04 | 235 | 2.88 K | |
| CTEK | CLEANTEK Industries Inc | 12.9412 | -1.7647 | -12 | 170 | 2.2 K | |
| LI | American Lithium Corp | 8.00 | -4.00 | -33.33 | 225 | 1.8 K | |
| BSK | Blue Sky Uranium Corp | 10.00 | -2.00 | -16.67 | 175 | 1.75 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 132 | 1.48 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 443 | 1.42 K | |
| GORO | Goldgroup Mining Inc. | 10.26 | -1.14 | -10 | 126 | 1.29 K | |
| SKP | StrikePoint Gold Inc | 9.00 | -2.00 | -18.18 | 125 | 1.12 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | -4.00 | -40 | 125 | 750 | |
| LQWD | LQwD FinTech Corp | 28.00 | -5.60 | -16.67 | 21 | 588 | |
| TIP-H | Tyner Resources Ltd | 6.00 | -2.00 | -25 | 40 | 240 | |
| LUCA | Luca Mining Corp. | 5.12 | -1.28 | -20 | 23 | 117.76 |