Losers for 4 December 2008 from 00:00:00 until 23:59:59
Losers for 4 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 44.878 | 640.19 M | -5.7139 | -11.29 | 670.11 K | 30.07 M |
| IMO | Imperial Oil Ltd | 20.8113 | 60.13 B | -2.2595 | -9.79 | 820.3 K | 17.07 M |
| FSP | Franklin Street Properties | 3.9271 | 43.84 M | -0.315 | -7.43 | 1.15 M | 4.52 M |
| GTE | Gran Tierra Energy Inc | 21.60 | 339.29 M | -0.50 | -2.26 | 159.65 K | 3.45 M |
| TMP | Tompkinstrustco | 25.3212 | 1.44 B | -0.2606 | -1.02 | 57.64 K | 1.46 M |
| PRK | Park National Corp | 28.9257 | 3.19 B | -1.4752 | -4.85 | 48.1 K | 1.39 M |
| NHC | National Healthcare Corp | 26.3519 | 3.3 B | -0.4774 | -1.78 | 47 K | 1.24 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6204 | 3.74 B | -0.1774 | -4.67 | 187.78 K | 679.85 K |
| NOG | Northern Oil and Gas | 21.9369 | 2.64 B | -2.2666 | -9.36 | 21.6 K | 473.84 K |
| STXS | Stereotaxis Inc | 42.6991 | 85.17 M | -1.7831 | -4.01 | 10.32 K | 440.48 K |
| WWR | Westwater Resources | 2340.00 | 49.75 M | -240.00 | -9.3 | 66 | 154.44 K |
| GSAT | Globalstar | 3.15 | 11.17 B | -0.30 | -8.7 | 46.37 K | 146.06 K |
| PLG | Platinum Group Metals Ltd | 119.00 | 136.84 M | -17.00 | -12.5 | 1.2 K | 142.92 K |
| AGIG | AGIG | 278.2544 | 36 M | -36.4525 | -11.58 | 346 | 96.28 K |
| CVU | CPI Aerostructures | 5.0499 | 61.08 M | -0.4501 | -8.18 | 18.5 K | 93.42 K |
| CEV | Eaton Vance California Muni Income Trust | 3.0723 | 74.34 M | -0.2406 | -7.26 | 27.52 K | 84.56 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 976.66 M | -4.499 | -8.92 | 1.54 K | 70.96 K |
| TPHS | Trinity Pl Hlds Inc | 8.0862 | 1.93 M | -0.239 | -2.87 | 6.47 K | 52.29 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 138.32 M | -350.00 | -21.74 | 40 | 50.4 K |
| DXR | Daxor Corp | 11.3054 | 49.39 M | -0.0707 | -0.62 | 4.3 K | 48.61 K |
| COHN | Cohen & CO Inc | 13.4093 | 30.74 M | -0.9356 | -6.52 | 3.34 K | 44.79 K |
| MXC | Mexco Energy Corp | 9.3906 | 23.15 M | -0.2035 | -2.12 | 4.7 K | 44.14 K |
| CPHI | China Pharma Holdings | 123.00 | 24.08 M | -7.00 | -5.38 | 281 | 34.56 K |
| CET | Central Securities Corp | 5.2545 | 1.68 B | -0.0688 | -1.29 | 6.3 K | 33.1 K |
| IOR | Income Opportunity Realty Trust | 6.01 | 74.21 M | -0.08 | -1.31 | 4.6 K | 27.65 K |
| ACU | Acme United Corp | 4.358 | 269.21 M | -0.2367 | -5.15 | 4.4 K | 19.18 K |
| NEN | New England Realty Associates | 10.4944 | 159.52 M | -0.5725 | -5.17 | 1.5 K | 15.74 K |
| CVR | Chicago Rivet & Machine Company | 8.1704 | 9.52 M | -0.1485 | -1.79 | 1.3 K | 10.62 K |
| REED | Reed's, Inc. | 324.4658 | 24.07 M | -35.7315 | -9.92 | 15 | 4.87 K |
| USAS | Americas Silver Corp | 7.20 | 943.46 M | -2.10 | -22.58 | 333 | 2.4 K |
| PAAI | Paradium AI, Inc. | 6.16 | 28.99 M | -0.44 | -6.67 | 323 | 1.99 K |
| BESS | Bimergen Energy Corporation | 32.20 | 20.58 M | -2.80 | -8 | 46 | 1.48 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 252.16 M | -0.3893 | -6.25 | 130 | 759.02 |
| UAVS | Ageagle Aerial Systems Inc | 513711.8438 | 22.74 M | -198735.2188 | -27.89 | 0 | 0 |
| PED | Pedevco Corp | 7392.00 | 173.46 M | -1344.00 | -15.38 | 0 | 0 |
| OGEN | Oragenics Inc | 140400.00 | 1.58 M | -14400.00 | -9.3 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 201.60 | -11.20 | -5.26 | 4 | 806.4 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 43.67 | 621.72 B | -3.12 | -6.67 | 232.45 K | 10.15 M |
| CL | Crude Oil | 43.67 | -3.12 | -6.67 | 232.45 K | 10.15 M | |
| BZ | Brent Crude | 42.28 | -3.16 | -6.95 | 98.34 K | 4.16 M | |
| ZL | Soybean Oil | 29.87 | -1.11 | -3.58 | 19.73 K | 589.42 K | |
| GC | Gold | 763.80 | -5.00 | -0.65 | 606 | 462.86 K | |
| HE | Lean Hogs | 57.10 | -0.48 | -0.83 | 5.35 K | 305.37 K | |
| SI | Silver | 9.52 | 1.03 B | -0.07 | -0.73 | 16.47 K | 156.79 K |
| KC | Coffee | 104.50 | -5.10 | -4.65 | 61 | 6.37 K | |
| CT | Cotton | 41.66 | -3.44 | -7.63 | 14 | 583.24 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.019 | -0.06 | -0.74 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3368.3301 | 5.72 T | -32.4299 | -0.95 | 24.86 M | 83.75 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 6.7773 | 3.63 T | -0.1257 | -1.82 | 196.2 M | 1.33 B |
| GOOGL | Alphabet Inc Class A | 6.8091 | 3.67 T | -0.1263 | -1.82 | 195.27 M | 1.33 B |
| MSFT | Microsoft Corporation | 13.9089 | 3.88 T | -0.5532 | -3.83 | 78.72 M | 1.09 B |
| FSLR | First Solar Inc | 122.00 | 18.52 B | -11.72 | -8.76 | 5.5 M | 671.42 M |
| INTC | Intel Corp | 7.9967 | 325.28 B | -0.5573 | -6.52 | 78.42 M | 627.08 M |
| CSCO | Cisco Systems Inc | 9.8664 | 402.18 B | -0.4377 | -4.25 | 59.17 M | 583.81 M |
| QCOM | Qualcomm Inc | 19.5562 | 189.54 B | -0.143 | -0.73 | 21.98 M | 429.94 M |
| ADBE | Adobe Systems Inc | 20.44 | 92.84 B | -2.10 | -9.32 | 18.69 M | 382.04 M |
| AMGN | Amgen Inc | 38.1091 | 252.64 B | -0.7644 | -1.97 | 8.21 M | 312.93 M |
| CMCSA | Comcast Corporation | 5.0106 | 88.06 B | -0.0889 | -1.74 | 61.89 M | 310.09 M |
| GILD | Gilead Sciences Inc | 15.7336 | 208.31 B | -0.2142 | -1.34 | 16.5 M | 259.65 M |
| APA | Apa Corp | 47.457 | 16.2 B | -5.0863 | -9.68 | 5.39 M | 255.79 M |
| VZ | Verizon Communications Inc | 12.108 | 192.93 B | -0.3917 | -3.13 | 20.63 M | 249.81 M |
| PEP | Pepsico Inc | 31.1353 | 193.86 B | -1.0412 | -3.24 | 7.78 M | 242.08 M |
| EBAY | Ebay Inc | 5.0023 | 52.74 B | -0.0859 | -1.69 | 48.18 M | 240.99 M |
| WFRD | Weatherford International Plc | 8.4423 | 6.2 B | -1.4298 | -14.48 | 25.47 M | 215.06 M |
| MDLZ | Mondelez Intl Inc | 16.7073 | 84.25 B | -0.3328 | -1.95 | 10.18 M | 170.05 M |
| TXN | Texas Instruments | 9.2079 | 285.68 B | -0.5027 | -5.18 | 16.75 M | 154.2 M |
| ISRG | Intuitive Surg Inc | 14.0078 | 155.4 B | -0.7777 | -5.26 | 10.94 M | 153.27 M |
| DLTR | Dollar Tree Inc | 13.3633 | 26.51 B | -0.1334 | -0.99 | 10.68 M | 142.73 M |
| BIIB | Biogen Inc | 41.70 | 37.03 B | -0.42 | -1 | 3.18 M | 132.69 M |
| CME | CME Group Inc | 18.0161 | 112.93 B | -0.4903 | -2.65 | 6.94 M | 125.05 M |
| CTSH | Cognizant Tech Sol | 7.008 | 28.5 B | -1.2702 | -15.34 | 17.29 M | 121.15 M |
| INTU | Intuit Inc | 19.7083 | 90.91 B | -0.5914 | -2.91 | 5.82 M | 114.62 M |
| EXC | Exelon Corp | 18.6076 | 47.22 B | -1.2773 | -6.42 | 6 M | 111.65 M |
| ADP | Automatic Data Processing, Inc. | 20.3317 | 121.55 B | -1.1358 | -5.29 | 5.21 M | 105.92 M |
| KMB | Kimberly-Clark Corp | 35.4453 | 65.78 B | -0.907 | -2.5 | 2.87 M | 101.89 M |
| LIN | Linde Plc | 37.5457 | 239.87 B | -1.4385 | -3.69 | 2.71 M | 101.6 M |
| HON | Honeywell International Inc. Common Stock | 15.5197 | 70.82 B | -0.6213 | -3.85 | 5.77 M | 89.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 12.8435 | 48.52 B | -1.1846 | -8.44 | 6.95 M | 89.21 M |
| STRA | Strayer Education | 148.4686 | 1.22 B | -9.7166 | -6.14 | 556.2 K | 82.58 M |
| CHRW | C.H. Robinson Ww | 31.9808 | 15.58 B | -1.5025 | -4.49 | 2.38 M | 76.24 M |
| EXPD | Expeditors Intl | 25.9051 | 25.26 B | -0.4833 | -1.83 | 2.91 M | 75.33 M |
| HST | Host Marriott Financial Trust | 3.8867 | 17.73 B | -0.1912 | -4.69 | 17.78 M | 69.11 M |
| FISV | Fiserv Inc | 7.5946 | 32.72 B | -0.3135 | -3.96 | 9.08 M | 68.93 M |
| ADI | Analog Devices | 10.7913 | 198.33 B | -0.7399 | -6.42 | 6.06 M | 65.35 M |
| PAYX | Paychex Inc | 14.464 | 41 B | -0.6392 | -4.23 | 4.43 M | 64.12 M |
| PCAR | Paccar Inc | 9.6629 | 55.98 B | -0.5874 | -5.73 | 6.6 M | 63.8 M |
| MAR | Marriot International | 12.8097 | 109.35 B | -0.2956 | -2.26 | 4.95 M | 63.39 M |
| NTAP | Netapp Inc | 8.9413 | 36.55 B | -0.7341 | -7.59 | 6.44 M | 57.61 M |
| ADSK | Autodesk Inc | 15.13 | 54.23 B | -0.71 | -4.48 | 3.79 M | 57.41 M |
| GEN | Gen Digital Inc | 3.9673 | 17.61 B | -0.293 | -6.88 | 14.39 M | 57.1 M |
| FFIV | F5 Networks Inc | 22.27 | 18.05 B | -1.54 | -6.47 | 2.54 M | 56.6 M |
| MRVL | Marvell Technology Inc | 4.8552 | 147.97 B | -0.3663 | -7.02 | 11.4 M | 55.36 M |
| CTAS | Cintas Corp | 4.7302 | 90.34 B | -0.0942 | -1.95 | 11.17 M | 52.83 M |
| AKAM | Akamai Technologies | 11.49 | 12.44 B | -0.43 | -3.61 | 4.56 M | 52.41 M |
| NWS | News Cp Cl B | 7.2869 | 15.69 B | -0.0615 | -0.84 | 7.17 M | 52.25 M |
| WYNN | Wynn Resorts Ltd | 22.7087 | 8.55 B | -1.2703 | -5.3 | 2.28 M | 51.68 M |
| XRAY | Dentsply Sirona Inc | 19.6271 | 1.84 B | -1.4078 | -6.69 | 2.57 M | 50.52 M |
| KLAC | K L A-Tencor Corp | 10.0652 | 204.96 B | -0.6618 | -6.17 | 4.94 M | 49.67 M |
| REG | Regency Centers Corp | 16.5963 | 14.16 B | -0.6239 | -3.62 | 2.93 M | 48.57 M |
| VRSN | Verisign Inc | 15.9183 | 28.03 B | -0.5619 | -3.41 | 3.05 M | 48.51 M |
| UTHR | United Therapeutic | 25.67 | 25.27 B | -0.58 | -2.21 | 1.88 M | 48.16 M |
| SEAC | Sea Change Intl IN | 145.40 | 8.4 M | -8.60 | -5.58 | 323.54 K | 47.04 M |
| VEON | Veon Ltd ADR | 109.4691 | 5.17 B | -11.5302 | -9.53 | 412.08 K | 45.11 M |
| FITB | Fifth Third Bancorp | 4.6431 | 48.71 B | -0.177 | -3.67 | 9.49 M | 44.04 M |
| CASY | Casey's General Stor | 19.4106 | 26.12 B | -4.7906 | -19.79 | 2.26 M | 43.93 M |
| CPB | Campbell Soup Company | 16.7514 | 6.58 B | -0.4361 | -2.54 | 2.56 M | 42.82 M |
| SOHU | Sohu.com Inc ADR | 43.55 | 359.88 M | -1.17 | -2.62 | 939.53 K | 40.92 M |
| MCHP | Microchip Technology | 5.3666 | 33.71 B | -0.3108 | -5.47 | 7.52 M | 40.34 M |
| HSIC | Henry Schein Inc | 13.0169 | 9.52 B | -0.7172 | -5.22 | 3.09 M | 40.24 M |
| CHKP | Check Point Software | 18.34 | 15.06 B | -0.65 | -3.42 | 2.07 M | 37.97 M |
| VTRS | Viatris Inc | 7.6186 | 23.74 B | -0.2512 | -3.19 | 4.95 M | 37.71 M |
| AEP | American Electric Power Company | 14.661 | 70.19 B | -0.6545 | -4.27 | 2.53 M | 37.07 M |
| PTEN | Patterson-Uti Energy | 6.9049 | 4.05 B | -0.853 | -11 | 5.19 M | 35.82 M |
| WDC | Western Digital Cp | 6.984 | 116.49 B | -0.607 | -8 | 5.02 M | 35.09 M |
| SYNA | Synaptics Inc | 18.45 | 4.68 B | -1.53 | -7.66 | 1.8 M | 33.21 M |
| SBAC | SBA Communications | 12.8988 | 19.48 B | -0.2753 | -2.09 | 2.48 M | 31.94 M |
| ROP | Roper Industries | 36.9213 | 47.33 B | -2.5877 | -6.55 | 855.85 K | 31.6 M |
| ASML | ASML Holding N.V. ADR | 12.9329 | 577.02 B | -0.3404 | -2.56 | 2.4 M | 31.03 M |
| ACGL | Arch Capital Grp Ltd | 6.8676 | 35.56 B | -0.2927 | -4.09 | 4.51 M | 31 M |
| XEL | XCEL Energy Inc | 9.4581 | 52.31 B | -0.3338 | -3.41 | 3.12 M | 29.47 M |
| VRTX | Vertex Pharmaceutic | 22.32 | 137.57 B | -1.02 | -4.37 | 1.3 M | 28.99 M |
| GT | Goodyear Tire Rubber | 4.959 | 1.16 B | -0.0977 | -1.93 | 5.84 M | 28.98 M |
| ERIC | Ericsson ADR | 3.9976 | 34.38 B | -0.1606 | -3.86 | 7.02 M | 28.07 M |
| AZN | Astrazeneca Plc ADR | 17.6307 | 285.96 B | -0.3507 | -1.95 | 1.58 M | 27.78 M |
| PLCE | Children's Place Inc | 18.7671 | 9.93 M | -0.9251 | -4.7 | 1.42 M | 26.69 M |
| TMUS | T-Mobile US | 23.198 | 181.17 B | -0.4142 | -1.75 | 1.15 M | 26.67 M |
| FDS | FactSet Research Systems Inc | 29.8154 | 11.7 B | -2.3845 | -7.41 | 891.51 K | 26.58 M |
| WTW | Weight Watchers International, Inc | 43.4955 | 30.32 B | -0.6227 | -1.41 | 577.2 K | 25.11 M |
| HAS | Hasbro Inc | 15.5222 | 16.99 B | -0.0806 | -0.52 | 1.6 M | 24.8 M |
| ITRI | Itron Inc | 43.67 | 4.23 B | -0.49 | -1.11 | 564.5 K | 24.65 M |
| IDXX | Idexx Laboratories | 13.81 | 54.99 B | -0.87 | -5.93 | 1.73 M | 23.91 M |
| MTCH | Match Group Inc | 3.7352 | 9.51 B | -0.2086 | -5.29 | 6.26 M | 23.39 M |
| PFG | Principal Financial Group Inc | 7.8073 | 23.99 B | -0.309 | -3.81 | 2.92 M | 22.77 M |
| HBAN | Huntington Bcshs | 4.1412 | 31.7 B | -0.1515 | -3.53 | 5.49 M | 22.72 M |
| SLGN | Silgan Holdings | 9.4141 | 4.3 B | -0.5044 | -5.09 | 2.39 M | 22.54 M |
| PRDO | Perdoceo Education Corp | 15.9053 | 1.82 B | -0.50 | -3.05 | 1.42 M | 22.53 M |
| DOX | Amdocs Ltd Ord | 12.4745 | 4.61 B | -1.0929 | -8.06 | 1.8 M | 22.52 M |
| ILMN | Illumina Inc | 19.6984 | 31.68 B | -0.8658 | -4.21 | 1.11 M | 21.93 M |
| DHC | Diversified Healthcare Trust | 4.2454 | 1.77 B | -0.0777 | -1.8 | 4.94 M | 20.98 M |
| RMBS | Rambus Inc | 10.61 | 9.1 B | -0.69 | -6.11 | 1.97 M | 20.89 M |
| SLAB | Silicon Labs Inc | 17.54 | 7.41 B | -1.85 | -9.54 | 1.16 M | 20.3 M |
| PTC | Ptc Inc | 10.96 | 21.32 B | -0.62 | -5.35 | 1.83 M | 20.03 M |
| CDNS | Cadence Design Systems, Inc. | 3.54 | 91.46 B | -0.28 | -7.33 | 5.45 M | 19.29 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.6853 | 116.12 B | -0.2626 | -1.88 | 1.4 M | 19.18 M |
| HUBG | Hub Group Inc A | 12.2007 | 1.49 B | -0.0826 | -0.67 | 1.55 M | 18.94 M |
| UPBD | Upbound Group Inc. | 14.81 | 1.39 B | -0.66 | -4.27 | 1.27 M | 18.88 M |
| RGLD | Royal Gold Inc | 30.2514 | 21.57 B | -0.4749 | -1.55 | 621.4 K | 18.8 M |
| CBSH | Commerce Bancshares | 16.8914 | 7.89 B | -0.5134 | -2.95 | 1.11 M | 18.69 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 13130.3389 | 2.76 B | -575.54 | -4.2 | 3.83 M | 50.24 B |
| XOM | Exxon Mobil Corporation | 44.1698 | 692.57 B | -1.5404 | -3.37 | 65.36 M | 2.89 B |
| C | Citigroup Inc | 54.2372 | 205.34 B | -3.0783 | -5.37 | 25.96 M | 1.41 B |
| GE | General Electric Company | 56.7698 | 343.29 B | -1.8761 | -3.2 | 23.4 M | 1.33 B |
| GS | Goldman Sachs Group | 50.0842 | 263.51 B | -1.0531 | -2.06 | 23.84 M | 1.19 B |
| BAC | Bank of America Corporation | 11.0044 | 348.53 B | -0.5448 | -4.72 | 107.56 M | 1.18 B |
| WFC | Wells Fargo & Company | 17.5532 | 257.44 B | -0.3504 | -1.96 | 60.72 M | 1.07 B |
| BB | Blackberry Ltd | 37.20 | 5.35 B | -1.76 | -4.52 | 21.45 M | 798.01 M |
| CVX | Chevron Corp | 36.0763 | 422.1 B | -1.4981 | -3.99 | 21.42 M | 772.62 M |
| PG | Procter & Gamble Company | 39.0155 | 389.46 B | -1.0383 | -2.59 | 17.92 M | 699.14 M |
| ORCL | Oracle Corporation | 12.6026 | 396.29 B | -0.5632 | -4.28 | 48.11 M | 606.26 M |
| JNJ | Johnson & Johnson | 33.7875 | 682.52 B | -0.6856 | -1.99 | 17.05 M | 576.2 M |
| RIG | Transocean Inc | 38.1797 | 5.94 B | -4.8063 | -11.18 | 14.84 M | 566.65 M |
| IBM | International Business Machines | 41.5412 | 231.24 B | -1.7327 | -4 | 11.42 M | 474.24 M |
| RSG | Republic Services | 14.7009 | 77.07 B | -0.2788 | -1.86 | 31.1 M | 457.19 M |
| SLB | Schlumberger N.V. | 26.6949 | 75.14 B | -1.6885 | -5.95 | 15.95 M | 425.79 M |
| KO | Coca-Cola Company | 13.1279 | 419.18 B | -0.4078 | -3.01 | 32.06 M | 420.87 M |
| COP | ConocoPhillips | 19.3574 | 168.26 B | -1.4555 | -6.99 | 20.03 M | 387.79 M |
| HPQ | HP Inc | 9.4176 | 26.04 B | -0.4033 | -4.11 | 41.01 M | 386.21 M |
| PFE | Pfizer Inc | 7.3848 | 164.33 B | -0.1589 | -2.11 | 51.25 M | 378.45 M |
| FCX | Freeport-Mcmoran Inc | 6.2803 | 86.81 B | -0.1936 | -2.99 | 57.76 M | 362.76 M |
| MA | Mastercard Inc | 12.1933 | 568.53 B | -0.4273 | -3.39 | 28.07 M | 342.27 M |
| V | Visa Inc | 11.2267 | 785.56 B | -0.3601 | -3.11 | 30.49 M | 342.27 M |
| TGT | Target Corporation | 21.3196 | 73.1 B | -0.2756 | -1.28 | 15.76 M | 336.06 M |
| MMM | 3M Company | 29.4781 | 96.24 B | -0.7825 | -2.59 | 11.11 M | 327.55 M |
| USB | U.S. Bancorp | 15.9512 | 94.22 B | -0.6051 | -3.65 | 20.14 M | 321.29 M |
| T | American Telephone and Telegraph Inc. | 7.1229 | 149.42 B | -0.2301 | -3.13 | 44.98 M | 320.41 M |
| EOG | Eog Resources | 24.2973 | 81.63 B | -3.9559 | -14 | 12.84 M | 312.01 M |
| DIS | Walt Disney Company | 18.0609 | 204.15 B | -0.1244 | -0.68 | 17.2 M | 310.62 M |
| DVN | Devon Energy Corp | 39.0661 | 50.85 B | -3.3126 | -7.82 | 7.29 M | 284.69 M |
| MRK | Merck & Company | 13.1117 | 362.27 B | -0.7657 | -5.52 | 21.62 M | 283.53 M |
| CAT | Caterpillar Inc | 24.0064 | 276.97 B | -1.3628 | -5.37 | 11.38 M | 273.17 M |
| OXY | Occidental Petroleum Corp | 25.9886 | 58.38 B | -2.3776 | -8.38 | 9.8 M | 254.77 M |
| VZ | Verizon Communications Inc | 12.108 | -0.3917 | -3.13 | 20.63 M | 249.81 M | |
| ABT | Abbott Laboratories | 16.8283 | 185.75 B | -0.3623 | -2.11 | 14.83 M | 249.53 M |
| AXP | American Express Company | 15.9286 | 213.28 B | -0.7872 | -4.71 | 15.23 M | 242.58 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.8978 | 50.93 B | -1.138 | -3.25 | 7.07 M | 239.75 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 65.22 | -1.79 | -2.67 | 3.58 M | 233.66 M | |
| NOV | Nov Inc | 13.8248 | 6.35 B | -1.9379 | -12.29 | 16.46 M | 227.62 M |
| SPG | Simon Property Group | 20.5169 | 88.68 B | -0.6232 | -2.95 | 10.49 M | 215.25 M |
| BA | Boeing Company | 29.3956 | 135.94 B | -0.9601 | -3.16 | 7.24 M | 212.95 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.09 | 279.28 B | -2.91 | -5.82 | 4.48 M | 210.87 M |
| BAX | Baxter International Inc | 23.9269 | 13.32 B | -0.7257 | -2.94 | 8.26 M | 197.54 M |
| BMY | Bristol-Myers Squibb Company | 10.96 | 127.39 B | -0.5295 | -4.61 | 17.95 M | 196.69 M |
| FLR | Fluor Corp | 36.058 | 6.62 B | -1.5235 | -4.05 | 5.32 M | 191.73 M |
| PM | Philip Morris International Inc | 17.9758 | 306.52 B | -0.3299 | -1.8 | 10.66 M | 191.61 M |
| UNP | Union Pacific Corp | 16.3599 | 180.72 B | -0.2347 | -1.41 | 11.58 M | 189.52 M |
| CCL | Carnival Corp | 15.6376 | 39.45 B | -0.0816 | -0.52 | 12.1 M | 189.17 M |
| HAL | Halliburton Company | 10.3416 | 27.1 B | -0.9906 | -8.74 | 18.26 M | 188.79 M |
| AA | Alcoa Corp | 15.4263 | 10.68 B | -2.3541 | -13.24 | 11.93 M | 183.96 M |
| TJX | TJX Companies | 3.8326 | 149.57 B | -0.3278 | -7.88 | 47.48 M | 181.96 M |
| SCHW | The Charles Schwab Corp | 13.1079 | 158.61 B | -0.4393 | -3.24 | 13.81 M | 181.08 M |
| VLO | Valero Energy Corp | 9.2527 | 104.57 B | -0.8681 | -8.58 | 19.5 M | 180.44 M |
| RRC | Range Resources Corp | 29.4488 | 12.03 B | -6.3085 | -17.64 | 6.03 M | 177.44 M |
| KR | Kroger Company | 8.1458 | 41.23 B | -0.1757 | -2.11 | 21.43 M | 174.58 M |
| TRV | The Travelers Companies Inc | 25.7147 | 82.61 B | -0.9274 | -3.48 | 6.65 M | 171.02 M |
| TMO | Thermo Fisher Scientific Inc | 30.7572 | 259.15 B | -1.3529 | -4.21 | 5.24 M | 161.12 M |
| PSA | Public Storage | 34.1359 | 62.28 B | -0.9369 | -2.67 | 4.72 M | 161.04 M |
| COF | Capital One Financial Corp | 23.3375 | 116.46 B | -0.4518 | -1.9 | 6.87 M | 160.37 M |
| AZO | Autozone | 114.38 | 52.34 B | -1.42 | -1.23 | 1.38 M | 157.39 M |
| GIS | General Mills | 17.2195 | 17.92 B | -0.2959 | -1.69 | 8.93 M | 153.83 M |
| VNO | Vornado Realty Trust | 18.8428 | 7.07 B | -0.4486 | -2.33 | 8.07 M | 152.11 M |
| BP | BP Plc ADR | 16.8908 | 118.02 B | -0.7796 | -4.41 | 8.97 M | 151.5 M |
| MET | Metlife Inc | 16.7584 | 64.29 B | -0.7272 | -4.16 | 8.9 M | 149.18 M |
| AON | AON Plc | 35.2784 | 70.74 B | -1.1048 | -3.04 | 4.22 M | 148.95 M |
| LLY | Eli Lilly and Company | 20.9848 | 1.27 T | -0.6687 | -3.09 | 6.86 M | 143.88 M |
| DD | Du Pont De.Nemours Inc | 6.6232 | 20.5 B | -0.1917 | -2.81 | 21.11 M | 139.83 M |
| MOS | Mosaic Company | 19.1472 | 6.92 B | -0.4443 | -2.27 | 7.16 M | 137.1 M |
| NSC | Norfolk Southern Corp | 30.7568 | 74.85 B | -0.1802 | -0.58 | 4.41 M | 135.76 M |
| AFL | Aflac Inc | 13.6156 | 62.7 B | -0.5966 | -4.2 | 9.84 M | 133.91 M |
| BXP | Boston Properties | 25.9343 | 11.17 B | -0.4643 | -1.76 | 5.16 M | 133.91 M |
| VMRK | Vivmark Residential | 13.201 | 49.47 B | -0.5094 | -3.72 | 9.98 M | 131.8 M |
| MO | Altria Group | 5.5858 | 129.62 B | -0.1747 | -3.03 | 23.23 M | 129.77 M |
| CL | Colgate-Palmolive Company | 20.3972 | 77.82 B | -0.6209 | -2.95 | 6.22 M | 126.91 M |
| GLW | Corning Inc | 5.5679 | 102.94 B | -0.2204 | -3.81 | 22.68 M | 126.31 M |
| KGC | Kinross Gold Corp | 11.6541 | 24.4 B | -0.6988 | -5.66 | 10.34 M | 120.48 M |
| DE | Deere & Company | 22.0006 | 183.02 B | -1.9671 | -8.21 | 5.47 M | 120.42 M |
| J | Jacobs Engineering Group Inc | 29.7149 | 18.74 B | -2.7241 | -8.4 | 4.03 M | 119.81 M |
| ADM | Archer Daniels Midland | 15.56 | 33.78 B | -0.3098 | -1.95 | 7.68 M | 119.44 M |
| UNH | Unitedhealth Group Inc | 15.5037 | 363.01 B | -0.3739 | -2.35 | 7.41 M | 114.83 M |
| MCK | Mckesson Corp | 28.8451 | 124.35 B | -0.166 | -0.57 | 3.91 M | 112.67 M |
| SSL | Sasol Ltd ADR | 83.1872 | 9.19 B | -0.4592 | -0.55 | 1.34 M | 111.84 M |
| BHP | BHP Billiton Ltd ADR | 12.362 | 204.61 B | -0.7707 | -5.87 | 9.04 M | 111.76 M |
| EMR | Emerson Electric Company | 19.5768 | 93.49 B | -1.3279 | -6.35 | 5.52 M | 108.14 M |
| GD | General Dynamics Corp | 33.2042 | 98.11 B | -1.1301 | -3.29 | 3.25 M | 108.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 98400.00 | 1.26 T | -3600.00 | -3.53 | 1.08 K | 106.37 M |
| ACN | Accenture Plc | 20.9515 | 147.65 B | -1.2515 | -5.64 | 5.06 M | 106 M |
| PCG | Pacific Gas & Electric Company | 24.025 | 28.57 B | -1.2868 | -5.08 | 4.39 M | 105.53 M |
| AEM | Agnico-Eagle Mines Ltd | 22.1809 | 90.19 B | -1.2056 | -5.16 | 4.71 M | 104.41 M |
| KMB | Kimberly-Clark Corp | 35.4453 | 35.59 B | -0.907 | -2.5 | 2.87 M | 101.89 M |
| LIN | Linde Plc | 37.5457 | -1.4385 | -3.69 | 2.71 M | 101.6 M | |
| SHW | Sherwin-Williams Company | 15.2381 | 84.89 B | -0.3182 | -2.05 | 6.64 M | 101.15 M |
| APD | Air Products and Chemicals | 33.4015 | 70.41 B | -0.4663 | -1.38 | 3.01 M | 100.42 M |
| ETR | Entergy Corp | 19.8587 | 53.49 B | -0.5351 | -2.62 | 5 M | 99.21 M |
| BSX | Boston Scientific Corp | 6.57 | 64.07 B | -0.34 | -4.92 | 15.08 M | 99.08 M |
| DHR | Danaher Corp | 9.916 | 163.21 B | -0.2758 | -2.71 | 9.84 M | 97.62 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 9.1495 | -0.2323 | -2.48 | 10.63 M | 97.3 M | |
| WAT | Waters Corp | 40.06 | 45.38 B | -2.01 | -4.78 | 2.41 M | 96.41 M |
| ITW | Illinois Tool Works Inc | 20.6926 | 81.49 B | -0.4234 | -2.01 | 4.48 M | 92.67 M |
| VALE | Vale S.A. ADR | 3.5026 | 48.01 B | -0.1779 | -4.83 | 26.38 M | 92.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 100.10 | -12.18 | -10.85 | 1.95 M | 195.14 M | |
| TD | Toronto-Dominion Bank | 10.459 | -0.1447 | -1.36 | 11.16 M | 116.76 M | |
| ELD | Eldorado Gold | 28.845 | -2.2114 | -7.12 | 3.21 M | 92.56 M | |
| BB | Blackberry Ltd | 47.84 | -1.06 | -2.17 | 1.9 M | 90.99 M | |
| RY | Royal Bank of Canada | 18.7985 | -0.5462 | -2.82 | 4.73 M | 88.92 M | |
| PD | Precision Drilling Corp | 156.20 | -19.40 | -11.05 | 565.76 K | 88.37 M | |
| CNQ | Canadian Natural Resources Ltd. | 5.6807 | -0.8826 | -13.45 | 14.86 M | 84.44 M | |
| K | Kinross Gold Corp | 15.0041 | -0.4743 | -3.06 | 5.51 M | 82.62 M | |
| SU | Suncor Energy Inc | 12.7604 | -0.9993 | -7.26 | 4.8 M | 61.19 M | |
| OVV | Ovintiv Inc | 86.419 | -5.3079 | -5.79 | 663.68 K | 57.35 M | |
| BNS | Bank of Nova Scotia | 14.0254 | -0.5391 | -3.7 | 3.91 M | 54.88 M | |
| MFC | Manulife Fin | 9.4364 | -0.1939 | -2.01 | 5.23 M | 49.33 M | |
| BMO | Bank of Montreal | 15.1558 | -0.2804 | -1.82 | 3.05 M | 46.17 M | |
| IMO | Imperial Oil | 26.5012 | -2.4474 | -8.45 | 1.53 M | 40.44 M | |
| CNR | Canadian National Railway Co. | 15.1345 | -0.4241 | -2.73 | 2.62 M | 39.71 M | |
| AEM | Agnico Eagle Mines Ltd | 27.8726 | -1.0546 | -3.65 | 1.13 M | 31.48 M | |
| TECK-B | Teck Resources Limited | 3.0341 | -0.2248 | -6.9 | 7.69 M | 23.32 M | |
| SLF | Sun Life Financial Inc | 11.5107 | -0.2268 | -1.93 | 1.94 M | 22.33 M | |
| WPM | Wheaton Precious Metals Corp | 3.3672 | -0.2289 | -6.37 | 5.26 M | 17.7 M | |
| NA | National Bank of Canada | 8.5541 | -0.5462 | -6 | 1.98 M | 16.98 M | |
| CCO | Cameco Corp | 15.0762 | -0.4944 | -3.18 | 992.71 K | 14.97 M | |
| MRU | Metro Inc | 8.3391 | -0.2408 | -2.81 | 1.79 M | 14.89 M | |
| POW | Power Corp of Canada Sv | 8.3045 | -0.3998 | -4.59 | 1.7 M | 14.15 M | |
| IFC | Intact Financial Corp | 18.0647 | -0.473 | -2.55 | 752.6 K | 13.6 M | |
| GIB-A | CGI Inc | 8.5519 | -0.1685 | -1.93 | 1.31 M | 11.23 M | |
| GIL | Gildan Activewear Inc | 7.1737 | -0.1929 | -2.62 | 1.46 M | 10.46 M | |
| STN | Stantec Inc | 9.3931 | -0.3149 | -3.24 | 760.51 K | 7.14 M | |
| GWO | Great-West Lifeco Inc | 8.8484 | -0.8443 | -8.71 | 779.86 K | 6.9 M | |
| BTE | Baytex Energy Corp | 9.0602 | -1.1311 | -11.1 | 741.88 K | 6.72 M | |
| CTC-A | Canadian Tire Corporation Limited | 26.527 | -0.2787 | -1.04 | 253.2 K | 6.72 M | |
| TXP | Touchstone Exploration Inc | 22.7764 | -1.2353 | -5.14 | 282.85 K | 6.44 M | |
| RBA | Rb Global Inc | 15.4737 | -0.2425 | -1.54 | 415.43 K | 6.43 M | |
| CLS | Celestica Inc Sv | 6.21 | -0.74 | -10.65 | 1.03 M | 6.42 M | |
| EQB | EQB Inc | 3.4099 | -0.2017 | -5.58 | 1.66 M | 5.67 M | |
| HBM | Hudbay Minerals Inc | 3.1209 | -0.1102 | -3.41 | 1.63 M | 5.09 M | |
| IAG | IA Financial Corp Inc | 13.8476 | -0.5319 | -3.7 | 328.5 K | 4.55 M | |
| ONEX | Onex Corp | 14.2074 | -0.3537 | -2.43 | 302.01 K | 4.29 M | |
| MX | Methanex Corp | 7.9047 | -0.1318 | -1.64 | 508.37 K | 4.02 M | |
| EMP-A | Empire Company Limited | 11.4735 | -0.0745 | -0.65 | 314.7 K | 3.61 M | |
| VET | Vermilion Energy Inc | 10.2209 | -0.4114 | -3.87 | 344.3 K | 3.52 M | |
| IMG | Iamgold Corp | 4.4908 | -0.101 | -2.2 | 753.57 K | 3.38 M | |
| BHC | Bausch Health Companies Inc | 9.1899 | -0.2004 | -2.13 | 330.48 K | 3.04 M | |
| IGM | Igm Financial Inc | 11.6317 | -0.6477 | -5.27 | 246.64 K | 2.87 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9505 | -0.1337 | -1.33 | 263.99 K | 2.63 M | |
| CAE | Cae Inc | 4.8705 | -0.153 | -3.05 | 482.69 K | 2.35 M | |
| TCW | Trican Well | 3.8682 | -0.0655 | -1.67 | 584.62 K | 2.26 M | |
| CFW | Calfrac Well Services Ltd | 244.50 | -5.50 | -2.2 | 9.05 K | 2.21 M | |
| PAAS | Pan American Silver Corp | 10.555 | -0.2068 | -1.92 | 158.92 K | 1.68 M | |
| AGI | Alamos Gold Inc Cls A | 3.9821 | -0.504 | -11.23 | 371 K | 1.48 M | |
| AAV | Advantage Oil & Gas Ltd | 5.1431 | -0.411 | -7.4 | 277.43 K | 1.43 M | |
| LB | Laurentian Bank | 14.9359 | -0.1093 | -0.73 | 95.47 K | 1.43 M | |
| SSRM | Ssr Mining Inc | 10.1709 | -0.3448 | -3.28 | 135.9 K | 1.38 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.888 | -0.1784 | -1.48 | 88.11 K | 1.05 M | |
| CHR | Chorus Aviation Inc | 18.7815 | -0.5657 | -2.92 | 48.04 K | 902.28 K | |
| ALA | AltaGas Ltd | 5.6957 | -0.3329 | -5.52 | 146.51 K | 834.51 K | |
| IMP | Intermap Tech Corp | 12.50 | -2.50 | -16.67 | 64.25 K | 803.12 K | |
| AFN | Ag Growth International Inc | 7.9058 | -0.2979 | -3.63 | 95.5 K | 755 K | |
| CJR-B | Corus Entertainment Inc | 5.3841 | -0.0688 | -1.26 | 136.1 K | 732.78 K | |
| CORS | Corus Entertainment Holdings Inc. | 2693.6426 | -34.4299 | -1.26 | 272 | 732.67 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.6157 | -0.1369 | -2.38 | 130.24 K | 731.41 K | |
| GTE | Gran Tierra Energy Inc | 27.90 | -2.10 | -7 | 26 K | 725.4 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.0359 | -0.1188 | -1.93 | 103.82 K | 626.64 K | |
| MDI | Major Drilling Grp | 3.2234 | -0.0559 | -1.7 | 193.33 K | 623.17 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.4011 | -0.0761 | -1.39 | 114.68 K | 619.38 K | |
| FRU | Freehold Royalties Ltd | 3.1466 | -0.1066 | -3.28 | 192.18 K | 604.7 K | |
| TRZ | Transat At Inc | 6.791 | -0.7237 | -9.63 | 86.72 K | 588.89 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.8509 | -0.7223 | -8.43 | 71.9 K | 564.48 K | |
| PSI | Pason Systems Inc | 5.5849 | -0.1566 | -2.73 | 95.78 K | 534.93 K | |
| TPX-B | Molson Coors Canada Inc | 33.0291 | -0.8109 | -2.4 | 15.53 K | 512.97 K | |
| LNR | Linamar Corp | 3.4777 | -0.1306 | -3.62 | 121.49 K | 422.51 K | |
| NWC | The North West Company Inc | 7.4976 | -0.0913 | -1.2 | 45.41 K | 340.5 K | |
| GSY | Goeasy Ltd | 5.4704 | -0.0564 | -1.02 | 48.33 K | 264.38 K | |
| RCH | Richelieu Hardware Ltd | 4.2748 | -0.0968 | -2.21 | 57.8 K | 247.06 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.5274 | -0.3816 | -6.46 | 43.46 K | 240.22 K | |
| CGX | Cineplex Inc | 7.6854 | -0.2291 | -2.89 | 30.86 K | 237.2 K | |
| TRX | Trx Gold Corporation | 3.40 | -0.11 | -3.13 | 60.78 K | 206.66 K | |
| FTS-PG | Fortis Inc Pref G | 6.8702 | -0.1145 | -1.64 | 29.72 K | 204.15 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.9459 | -0.0345 | -0.58 | 34.09 K | 202.67 K | |
| BNE | Bonterra Energy Corp | 9.1425 | -0.3441 | -3.63 | 21.83 K | 199.62 K | |
| PNP | Pinetree Capital Ltd | 96.00 | -2.00 | -2.04 | 2.01 K | 193.25 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.8333 | -0.0631 | -1.07 | 26.8 K | 156.36 K | |
| MRC | Morguard Corp | 13.245 | -0.66 | -4.75 | 11.19 K | 148.21 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.943 | -0.0545 | -1.36 | 34.4 K | 135.64 K | |
| WJX | Wajax Corp | 4.6817 | -0.0962 | -2.01 | 27.45 K | 128.5 K | |
| CGI | CDN General Inv | 4.5761 | -0.1478 | -3.13 | 27.85 K | 127.43 K | |
| DSG | Descartes Sys | 3.33 | -0.07 | -2.06 | 34.78 K | 115.81 K | |
| BCE-PF | BCE Inc Pref AF | 6.3386 | -0.1921 | -2.94 | 16.82 K | 106.62 K | |
| BU | Burcon Nutrascience Corp | 93.7965 | -7.9405 | -7.8 | 1.09 K | 102.61 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.7037 | -0.0365 | -0.77 | 19.9 K | 93.6 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.2369 | -0.0533 | -0.85 | 14.55 K | 90.75 K | |
| ALS | Altius Minerals Corp | 3.1746 | -0.1253 | -3.8 | 27.17 K | 86.25 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.2096 | -0.1443 | -3.31 | 20.47 K | 86.16 K | |
| PTM | Platinum Group Metals Ltd | 154.00 | -11.00 | -6.67 | 506 | 77.92 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.3769 | -0.0803 | -1.47 | 13.82 K | 74.33 K | |
| AIF | Altus Group Ltd | 3.6632 | -0.4995 | -12 | 19.85 K | 72.71 K | |
| BBD-PC | Bombardier Inc Pref C | 3.1411 | -0.0459 | -1.44 | 22.68 K | 71.22 K | |
| TOT | Total Energy Services Inc | 3.0211 | -0.2727 | -8.28 | 20.2 K | 61.03 K | |
| PWF-PA | Power Financial Corp Pref A | 5.3641 | -0.1436 | -2.61 | 10.8 K | 57.93 K | |
| PBH | Premium Brands Holdings Corp | 3.3277 | -0.1259 | -3.65 | 16.8 K | 55.91 K | |
| SEA | Seabridge Gold Inc | 8.6808 | -0.1994 | -2.25 | 6.42 K | 55.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 62500.00 | 1.22 M | -12500.00 | -16.67 | 21.5 K | 1.34 B |
| ESINQ | ITT Educational Services Inc | 89.40 | -2.05 | -2.24 | 950.95 K | 85.01 M | |
| MBGAF | Mercedes-Benz Group AG | 19.9994 | 42.77 B | -0.3553 | -1.75 | 1.34 M | 26.8 M |
| HOS | Hornbeck Offshore Services, Inc | 5.20 | 1.82 B | -0.61 | -10.5 | 3.02 M | 15.69 M |
| LNWO | Light & Wonder, Inc. | 14.38 | 6.2 B | -1.09 | -7.05 | 740.2 K | 10.64 M |
| ERHE | ERHC Energy Inc | 14.00 | 575.89 K | -0.50 | -3.45 | 569.97 K | 7.98 M |
| NKRSF | Niko Resources Ltd | 46.7096 | -5.3481 | -10.27 | 136.26 K | 6.36 M | |
| CGLO | Hash Labs Inc | 56.00 | 7.64 K | -16.00 | -22.22 | 85.28 K | 4.78 M |
| CDVIQ | Cal Dive International Inc | 5.87 | 9.86 K | -0.48 | -7.56 | 715.09 K | 4.2 M |
| NTPIF | Nam Tai Property Inc. | 4.81 | 262.33 M | -0.33 | -6.42 | 261.54 K | 1.26 M |
| GAMI | GAMCO Investors Inc | 9.3809 | 536.94 M | -0.2515 | -2.61 | 105.48 K | 989.48 K |
| CGIP | Celadon Group Inc | 6.9969 | 5.66 K | -0.2416 | -3.34 | 130.97 K | 916.38 K |
| CBKCQ | Christopher & Banks Corporation | 3.1251 | -0.0529 | -1.66 | 290.65 K | 908.32 K | |
| DOMR | Dominion Resources Black Warrior Trust | 8.936 | 785 | -0.0991 | -1.1 | 48.57 K | 434.05 K |
| ACUS | Acusphere Inc | 6.70 | -0.30 | -4.29 | 33.88 K | 227.03 K | |
| PTRC | Petro River Oil Corp | 52.00 | -8.00 | -13.33 | 1.61 K | 83.93 K | |
| SYNE | Synthesis Energy Systems Inc | 40.96 | 157 | -2.56 | -5.88 | 1.91 K | 78.36 K |
| CYRNQ | CYRNQ | 34.20 | 799 | -0.20 | -0.58 | 1.61 K | 55.1 K |
| HDYNQ | Hyperdynamics Corporation | 5.52 | -0.08 | -1.43 | 8.11 K | 44.76 K | |
| PARD | Poniard Pharmaceuticals Inc | 108.80 | 149 | -6.804 | -5.89 | 360 | 39.17 K |
| BRDCY | Bridgestone Corporation | 4.2324 | 33.02 B | -0.5472 | -11.45 | 5.74 K | 24.27 K |
| FCGD | First Colombia Gold Corp | 210.00 | 978.13 K | -15.00 | -6.67 | 91 | 19.11 K |
| NEOM | NeoMedia Technologies Inc | 3.30 | 508.84 K | -0.15 | -4.35 | 2.3 K | 7.6 K |
| XLWH | Xinliwang International Holdings Company Ltd | 330.00 | 21.84 K | -220.00 | -40 | 22 | 7.26 K |
| VALV | Shengkai Innovations Inc | 4.78 | 42.98 K | -1.22 | -20.33 | 1.45 K | 6.93 K |
| PEHD | Perigee Holdings Inc. | 540.00 | 130 | -20.00 | -3.57 | 11 | 5.94 K |
| MJLB | Ultrack Systems Inc | 60.00 | 424.93 K | -20.00 | -25 | 13 | 780 |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | -6.00 | -16.67 | 25 | 750 |
| SGMD | Sugarmade Inc | 50.00 | 6.6 K | -4.00 | -7.41 | 14 | 700 |
| AXPWQ | Axion Power International Inc | 875000.00 | 9.6 K | -35000.00 | -3.85 | 0 | 0 |
| SEII | Sharing Economy International Inc | 4080.0042 | 645.17 K | -120.0002 | -2.86 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 40.00 | -15.00 | -27.27 | 1.98 M | 79.21 M | |
| MYID | Killi Ltd | 97.6565 | -13.9505 | -12.5 | 44.53 K | 4.35 M | |
| GBU | Gabriel Resources Ltd | 12.00 | -0.50 | -4 | 272.42 K | 3.27 M | |
| KIP | Kiplin Metals Inc | 137.70 | -24.30 | -15 | 20 K | 2.75 M | |
| RET-A | Reitmans (Canada) Limited | 5.2994 | -0.0348 | -0.65 | 380.3 K | 2.02 M | |
| BQE | BQE Water Inc | 56.00 | -4.00 | -6.67 | 30.59 K | 1.71 M | |
| VLI | Vision Lithium Inc | 3.20 | -0.60 | -15.79 | 103 K | 329.6 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 10 K | 270 K | |
| SILV | Silver Valley Metals Corp. | 4.32 | -0.135 | -3.03 | 52.2 K | 225.5 K | |
| PUMA | Puma Exploration Inc | 12.00 | -1.00 | -7.69 | 3.6 K | 43.2 K | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 808 | 40.4 K | |
| CD | Cantex Mine Development Corp | 15.00 | -3.00 | -16.67 | 2.5 K | 37.48 K | |
| MUR | Murchison Minerals Ltd | 12.50 | -2.50 | -16.67 | 1.18 K | 14.79 K | |
| SAG | Sterling Metals Corp | 40.00 | 6.09 M | -10.00 | -20 | 288 | 11.52 K |
| WEC | Winchester Equity Corporation | 4.20 | -0.40 | -8.7 | 2.62 K | 11.02 K | |
| SGQ | SouthGobi Resources Ltd | 5.25 | -0.32 | -5.75 | 1.7 K | 8.93 K | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 102 | 7.14 K | |
| VVTM | VVT Med Inc. | 911.215 | -70.0934 | -7.14 | 7 | 6.38 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -1.00 | -12.5 | 546 | 3.82 K | |
| IDL | Imaging Dynamics Company Ltd | 14.5833 | -2.0834 | -12.5 | 259 | 3.78 K | |
| BRON | Bronco Resources Corp. | 8.00 | -4.00 | -33.33 | 446 | 3.57 K | |
| WINS | Winshear Gold Corp | 6.6601 | -2.22 | -25 | 493 | 3.28 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -4.50 | -23.08 | 190 | 2.85 K | |
| TIG | Triumph Gold Corp | 15.00 | -2.00 | -11.76 | 190 | 2.85 K | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | -87.2576 | -14.29 | 4 | 2.09 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 500 | 2 K | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.0934 | -2.44 | 300 | 1.12 K | |
| PAR-H | Parent Capital Corp | 14.50 | -0.50 | -3.33 | 53 | 768.5 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 3 | 630 | |
| CNS | Contagious Gaming Inc | 12.60 | -9.00 | -41.67 | 36 | 453.6 | |
| MVI-H | Monitor Ventures Inc | 16.25 | -5.00 | -23.53 | 20 | 325 | |
| FTJ | Fort St. James Nickel Corp | 4.80 | -3.20 | -40 | 62 | 297.6 | |
| STS | South Star Mining Corp | 6.00 | -0.75 | -11.11 | 39 | 234 | |
| STRM | Storm Exploration Inc. | 12.48 | -1.44 | -10.34 | 12 | 149.76 | |
| CTH | CoTec Holdings Corp. | 100.00 | -20.00 | -16.67 | 0 | 0 | |
| TNX | TenX Protocols Inc. | 192.7505 | -7.95 | -3.96 | 0 | 0 |