Losers for 15 December 2008 from 00:00:00 until 23:59:59
Losers for 15 December 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 | 1462.00 | 6.16 M | -74.00 | -4.82 | 55.76 K | 81.52 M |
| IMO | Imperial Oil Ltd | 23.7257 | 60.13 B | -0.367 | -1.52 | 560.4 K | 13.3 M |
| FSP | Franklin Street Properties | 4.2307 | 43.84 M | -0.4857 | -10.3 | 900.6 K | 3.81 M |
| GTE | Gran Tierra Energy Inc | 25.10 | 339.29 M | -4.90 | -16.33 | 96.3 K | 2.42 M |
| NHC | National Healthcare Corp | 29.0046 | 3.3 B | -0.985 | -3.28 | 55 K | 1.6 M |
| PRK | Park National Corp | 29.2772 | 3.19 B | -2.6313 | -8.25 | 47.9 K | 1.4 M |
| STXS | Stereotaxis Inc | 39.4146 | 85.17 M | -4.786 | -10.83 | 23.65 K | 932.31 K |
| TMP | Tompkinstrustco | 26.3633 | 1.44 B | -0.7294 | -2.69 | 34.43 K | 907.69 K |
| LNG | Cheniere Energy | 3.1537 | 63.2 B | -0.1434 | -4.35 | 215.5 K | 679.62 K |
| NOG | Northern Oil and Gas | 26.6319 | 2.64 B | -0.9714 | -3.52 | 21.54 K | 573.65 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.3669 | 3.74 B | -0.1959 | -4.29 | 88.66 K | 387.19 K |
| NAK | Northern Dynasty Minerals | 3.24 | 339.25 M | -0.07 | -2.11 | 114.66 K | 371.5 K |
| PLX | Protalix Biotherapeutics | 14.20 | 238.49 M | -1.80 | -11.25 | 24.32 K | 345.34 K |
| CET | Central Securities Corp | 5.1054 | 1.68 B | -0.0956 | -1.84 | 40.1 K | 204.73 K |
| SIF | Sifco Industries | 4.6246 | 126.01 M | -1.0403 | -18.36 | 34.5 K | 159.55 K |
| AGIG | AGIG | 352.3746 | 36 M | -35.2374 | -9.09 | 334 | 117.69 K |
| ESP | Espey Mfg. & Electronics | 7.8659 | 145.6 M | -0.2939 | -3.6 | 14.7 K | 115.63 K |
| BCV | Bancroft Convertible Fund | 3.2068 | 119.42 M | -0.1223 | -3.67 | 34.7 K | 111.28 K |
| PLG | Platinum Group Metals Ltd | 128.00 | 136.84 M | -6.00 | -4.48 | 668 | 85.5 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 7.34 M | -437.50 | -22.73 | 37 | 55.04 K |
| TPHS | Trinity Pl Hlds Inc | 8.4447 | 1.93 M | -0.6971 | -7.63 | 6.44 K | 54.35 K |
| CPHI | China Pharma Holdings | 123.00 | 24.08 M | -2.00 | -1.6 | 379 | 46.62 K |
| GLU | Gabelli Global Utility | 4.7577 | 114.2 M | -0.1036 | -2.13 | 8.4 K | 39.96 K |
| NNVC | Nanoviricides Inc | 59.50 | 34.48 M | -2.10 | -3.41 | 649 | 38.62 K |
| COHN | Cohen & CO Inc | 14.9686 | 30.74 M | -1.2473 | -7.69 | 1.79 K | 26.73 K |
| IGC | India Globalization Capital Inc | 10.00 | 19.07 M | -0.30 | -2.91 | 2.42 K | 24.2 K |
| CVU | CPI Aerostructures | 5.22 | 61.08 M | -0.38 | -6.79 | 2.7 K | 14.09 K |
| BKTI | Bk Technologies Inc | 3.0696 | 252.1 M | -0.0798 | -2.53 | 3.2 K | 9.83 K |
| NEN | New England Realty Associates | 10.8386 | 159.52 M | -0.0773 | -0.71 | 600 | 6.5 K |
| PED | Pedevco Corp | 5577.6001 | 173.46 M | -134.3999 | -2.35 | 1 | 5.58 K |
| ELLO | Ellomay Capital Ltd | 5.2548 | 252.16 M | -0.1946 | -3.57 | 750 | 3.94 K |
| IBIO | Ibio Inc | 950.00 | 48.92 M | -450.00 | -32.14 | 4 | 3.8 K |
| UUUU | Energy Fuels Inc | 5.21 | 1.77 B | -0.365 | -6.55 | 710 | 3.7 K |
| AIRI | Air Industries Group Inc | 167.4856 | 12.63 M | -65.6543 | -28.16 | 5 | 837.43 |
| JOB | General Employment Enterprises | 3.40 | 722.86 M | -0.20 | -5.56 | 20 | 68 |
| REED | Reed's, Inc. | 334.2631 | 24.07 M | -25.9054 | -7.19 | 0 | 0 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 7.6747 | 3.63 T | -0.1258 | -1.61 | 270.53 M | 2.08 B |
| GOOGL | Alphabet Inc Class A | 7.7108 | 3.67 T | -0.1263 | -1.61 | 269.25 M | 2.08 B |
| MSFT | Microsoft Corporation | 13.858 | 3.88 T | -0.2329 | -1.65 | 59.94 M | 830.6 M |
| INTC | Intel Corp | 9.1364 | 325.28 B | -0.1002 | -1.08 | 60.65 M | 554.1 M |
| FSLR | First Solar Inc | 111.20 | 18.52 B | -5.72 | -4.89 | 3.94 M | 438.25 M |
| CSCO | Cisco Systems Inc | 10.8383 | 402.18 B | -0.0965 | -0.88 | 40.17 M | 435.4 M |
| VZ | Verizon Communications Inc | 12.1645 | 192.93 B | -0.1884 | -1.53 | 22.1 M | 268.78 M |
| AMGN | Amgen Inc | 39.0358 | 252.64 B | -0.2841 | -0.72 | 5.55 M | 216.57 M |
| COST | Costco Wholesale | 36.8497 | 483.99 B | -0.4612 | -1.24 | 4.87 M | 179.41 M |
| BIIB | Biogen Inc | 46.18 | 37.03 B | -0.82 | -1.74 | 3.88 M | 179 M |
| ADBE | Adobe Systems Inc | 21.36 | 92.84 B | -1.07 | -4.77 | 8.27 M | 176.72 M |
| GILD | Gilead Sciences Inc | 15.3191 | 208.31 B | -0.2349 | -1.51 | 11.39 M | 174.43 M |
| EBAY | Ebay Inc | 5.1928 | 52.74 B | -0.1343 | -2.52 | 33.45 M | 173.71 M |
| MDLZ | Mondelez Intl Inc | 17.1105 | 84.25 B | -0.1407 | -0.82 | 10.08 M | 172.49 M |
| AMAT | Applied Materials | 7.6903 | 302.32 B | -0.1962 | -2.49 | 18.98 M | 145.96 M |
| CME | CME Group Inc | 20.7703 | 112.93 B | -0.7046 | -3.28 | 6.45 M | 134.02 M |
| ISRG | Intuitive Surg Inc | 14.2366 | 155.4 B | -0.6945 | -4.65 | 7.95 M | 113.14 M |
| TXN | Texas Instruments | 9.8442 | 285.68 B | -0.0764 | -0.77 | 11.4 M | 112.27 M |
| SOHU | Sohu.com Inc ADR | 42.14 | 359.88 M | -1.64 | -3.75 | 2.63 M | 111.03 M |
| SBUX | Starbucks Corporation | 3.599 | 122.29 B | -0.136 | -3.64 | 28.6 M | 102.92 M |
| ADP | Automatic Data Processing, Inc. | 21.063 | 121.55 B | -0.4497 | -2.09 | 4.55 M | 95.89 M |
| DLTR | Dollar Tree Inc | 13.6367 | 26.51 B | -0.2333 | -1.68 | 6.81 M | 92.9 M |
| EXC | Exelon Corp | 19.3184 | 47.22 B | -0.4222 | -2.14 | 4.5 M | 86.89 M |
| HST | Host Marriott Financial Trust | 3.926 | 17.73 B | -0.1519 | -3.72 | 19.85 M | 77.92 M |
| INTU | Intuit Inc | 20.1496 | 90.91 B | -0.1413 | -0.7 | 3.59 M | 72.4 M |
| STLD | Steel Dynamics Inc | 7.2408 | 33.72 B | -0.2881 | -3.83 | 9.96 M | 72.1 M |
| ZION | Zions Bancorp | 17.8155 | 9.63 B | -1.0028 | -5.33 | 3.82 M | 68.01 M |
| PAYX | Paychex Inc | 14.0471 | 41 B | -0.4558 | -3.14 | 4.84 M | 68.01 M |
| LIN | Linde Plc | 39.8689 | 239.87 B | -0.2517 | -0.63 | 1.68 M | 66.82 M |
| CTSH | Cognizant Tech Sol | 7.6608 | 28.5 B | -0.3351 | -4.19 | 8.64 M | 66.18 M |
| URBN | Urban Outfitters Inc | 14.82 | 7.26 B | -0.51 | -3.33 | 4.46 M | 66.15 M |
| VRSN | Verisign Inc | 17.1931 | 28.03 B | -0.6625 | -3.71 | 3.79 M | 65.24 M |
| EXPD | Expeditors Intl | 24.866 | 25.26 B | -0.7572 | -2.96 | 2.35 M | 58.38 M |
| ADI | Analog Devices | 12.5777 | 198.33 B | -0.3399 | -2.63 | 4.63 M | 58.23 M |
| PCAR | Paccar Inc | 10.0445 | 55.98 B | -0.0561 | -0.56 | 5.69 M | 57.2 M |
| CPB | Campbell Soup Company | 16.0662 | 6.58 B | -0.1755 | -1.08 | 3.25 M | 52.23 M |
| ADSK | Autodesk Inc | 17.61 | 54.23 B | -0.79 | -4.29 | 2.84 M | 49.97 M |
| CHRW | C.H. Robinson Ww | 33.089 | 15.58 B | -0.3331 | -1 | 1.46 M | 48.2 M |
| VTRS | Viatris Inc | 7.2701 | 23.74 B | -0.2755 | -3.65 | 6.63 M | 48.2 M |
| MCHP | Microchip Technology | 6.2067 | 33.71 B | -0.0954 | -1.51 | 7.73 M | 47.98 M |
| NTRS | Northern Trust Corp | 29.2749 | 32.18 B | -0.369 | -1.24 | 1.62 M | 47.54 M |
| WYNN | Wynn Resorts Ltd | 24.4224 | 8.55 B | -0.7909 | -3.14 | 1.92 M | 46.91 M |
| MAR | Marriot International | 12.8976 | 109.35 B | -0.3756 | -2.83 | 3.57 M | 46.02 M |
| KLAC | K L A-Tencor Corp | 11.3006 | 204.96 B | -0.3915 | -3.35 | 3.99 M | 45.08 M |
| UAL | United Airlines Holdings Inc | 9.52 | 36.14 B | -0.42 | -4.23 | 4.65 M | 44.23 M |
| XRAY | Dentsply Sirona Inc | 21.2419 | 1.84 B | -0.6957 | -3.17 | 2.04 M | 43.28 M |
| AKAM | Akamai Technologies | 13.84 | 12.44 B | -0.70 | -4.81 | 3.11 M | 43.01 M |
| TROW | T Rowe Price Group | 17.4473 | 23.09 B | -0.0949 | -0.54 | 2.4 M | 41.82 M |
| ITRI | Itron Inc | 54.75 | 4.23 B | -2.53 | -4.42 | 743.41 K | 40.7 M |
| JBHT | J B Hunt Transport | 19.7119 | 21.22 B | -0.3099 | -1.55 | 2.03 M | 40.07 M |
| PFG | Principal Financial Group Inc | 9.9022 | 23.99 B | -0.3148 | -3.08 | 4 M | 39.56 M |
| FITB | Fifth Third Bancorp | 4.4601 | 48.71 B | -0.3112 | -6.52 | 8.82 M | 39.35 M |
| STRA | Strayer Education | 142.7124 | 1.22 B | -4.8548 | -3.29 | 269.9 K | 38.52 M |
| AZN | Astrazeneca Plc ADR | 18.117 | 285.96 B | -0.1356 | -0.74 | 2.1 M | 38.1 M |
| ROST | Ross Stores Inc | 5.7857 | 76.1 B | -0.084 | -1.43 | 6.5 M | 37.61 M |
| AEP | American Electric Power Company | 14.8234 | 70.19 B | -0.3094 | -2.04 | 2.54 M | 37.6 M |
| ACGL | Arch Capital Grp Ltd | 7.0462 | 35.56 B | -0.1087 | -1.52 | 5.31 M | 37.42 M |
| FFIV | F5 Networks Inc | 21.77 | 18.05 B | -1.03 | -4.52 | 1.72 M | 37.37 M |
| NDAQ | Nasdaq Inc | 6.1088 | 60.73 B | -0.3592 | -5.55 | 6.05 M | 36.94 M |
| FDS | FactSet Research Systems Inc | 29.3549 | 11.7 B | -0.888 | -2.94 | 1.21 M | 35.41 M |
| FISV | Fiserv Inc | 7.7908 | 32.72 B | -0.2346 | -2.92 | 4.5 M | 35.06 M |
| REG | Regency Centers Corp | 18.3283 | 14.16 B | -0.1547 | -0.84 | 1.9 M | 34.82 M |
| SBAC | SBA Communications | 14.064 | 19.48 B | -0.8807 | -5.89 | 2.42 M | 34.08 M |
| GEN | Gen Digital Inc | 4.4069 | 17.61 B | -0.0572 | -1.28 | 7.68 M | 33.83 M |
| CTAS | Cintas Corp | 4.7126 | 90.34 B | -0.1667 | -3.42 | 6.99 M | 32.94 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1348 | 29.98 B | -0.1554 | -1.67 | 3.53 M | 32.24 M |
| ROP | Roper Industries | 34.7394 | 47.33 B | -0.9557 | -2.68 | 898.15 K | 31.2 M |
| WDC | Western Digital Cp | 7.1041 | 116.49 B | -0.4208 | -5.59 | 4.18 M | 29.68 M |
| AVT | Avnet Inc | 12.3146 | 7.04 B | -0.0688 | -0.56 | 2.4 M | 29.5 M |
| UTHR | United Therapeutic | 28.35 | 25.27 B | -0.89 | -3.04 | 1.02 M | 29.01 M |
| MYGN | Myriad Genetics Inc | 26.4907 | 543.58 M | -0.2286 | -0.86 | 1.06 M | 27.95 M |
| EQIX | Equinix Inc | 36.742 | 106.19 B | -0.4361 | -1.17 | 750.7 K | 27.58 M |
| ERIC | Ericsson ADR | 4.227 | 34.38 B | -0.0573 | -1.34 | 6.45 M | 27.26 M |
| VRTX | Vertex Pharmaceutic | 25.17 | 137.57 B | -0.64 | -2.48 | 1.05 M | 26.33 M |
| SNPS | Synopsys Inc | 17.23 | 88.67 B | -0.58 | -3.26 | 1.48 M | 25.54 M |
| MTCH | Match Group Inc | 4.3134 | 9.51 B | -0.0502 | -1.15 | 5.4 M | 23.29 M |
| VEON | Veon Ltd ADR | 112.3177 | 5.17 B | -10.0381 | -8.2 | 201.5 K | 22.63 M |
| AAL | American Airlines Group | 5.9864 | 8.82 B | -0.3111 | -4.94 | 3.76 M | 22.48 M |
| ILMN | Illumina Inc | 20.7879 | 31.68 B | -0.5934 | -2.78 | 1.06 M | 22.07 M |
| CHKP | Check Point Software | 18.88 | 15.06 B | -0.16 | -0.84 | 1.15 M | 21.76 M |
| CINF | Cincinnati Financial | 15.8987 | 29.21 B | -0.4104 | -2.52 | 1.32 M | 20.95 M |
| NWS | News Cp Cl B | 7.2957 | 15.69 B | -0.1317 | -1.77 | 2.79 M | 20.38 M |
| SEAC | Sea Change Intl IN | 128.60 | 8.4 M | -7.20 | -5.3 | 156.63 K | 20.14 M |
| IDXX | Idexx Laboratories | 15.46 | 54.99 B | -0.195 | -1.25 | 1.3 M | 20.12 M |
| SYNA | Synaptics Inc | 16.71 | 4.68 B | -1.40 | -7.73 | 1.2 M | 20.03 M |
| XEL | XCEL Energy Inc | 9.6196 | 52.31 B | -0.07 | -0.72 | 2.03 M | 19.57 M |
| WTW | Weight Watchers International, Inc | 41.0597 | 30.32 B | -1.4651 | -3.45 | 476.25 K | 19.55 M |
| ICLR | Icon Plc | 19.21 | 15.02 B | -0.75 | -3.76 | 995.3 K | 19.12 M |
| PRDO | Perdoceo Education Corp | 16.0846 | 1.82 B | -0.5566 | -3.34 | 1.19 M | 19.06 M |
| GRMN | Garmin Ltd | 10.828 | 55.15 B | -0.3303 | -2.96 | 1.71 M | 18.5 M |
| HBAN | Huntington Bcshs | 3.978 | 31.7 B | -0.194 | -4.65 | 4.65 M | 18.49 M |
| CENX | Century Aluminum C | 9.28 | 3.52 B | -0.14 | -1.49 | 1.96 M | 18.23 M |
| NWL | Newell Rubbermaid Inc | 6.9681 | 2.45 B | -0.2158 | -3 | 2.59 M | 18.04 M |
| HURN | Huron Consulting | 57.09 | 2.64 B | -1.18 | -2.03 | 309.81 K | 17.69 M |
| GT | Goodyear Tire Rubber | 5.2434 | 1.16 B | -0.2133 | -3.91 | 3.28 M | 17.22 M |
| CMTL | Comtech Telecom Company | 31.3603 | 36.47 M | -0.9778 | -3.02 | 543.71 K | 17.05 M |
| JBLU | Jetblue Airways Cp | 5.36 | 1.44 B | -0.19 | -3.42 | 3 M | 16.09 M |
| LSTR | Landstar System | 25.3384 | 4.99 B | -0.4754 | -1.84 | 631.49 K | 16 M |
| TTEK | Tetra Tech Inc | 3.8438 | 10.1 B | -0.0818 | -2.08 | 4.07 M | 15.64 M |
| IDCC | Interdigital Inc | 17.9904 | 7.61 B | -0.422 | -2.29 | 864.59 K | 15.55 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 46.301 | 692.57 B | -0.2895 | -0.62 | 43.41 M | 2.01 B |
| JPM | JP Morgan Chase & Company | 18.6565 | 910.4 B | -1.5053 | -7.47 | 51.64 M | 963.34 M |
| BAC | Bank of America Corporation | 10.8279 | 348.53 B | -0.6292 | -5.49 | 81.96 M | 887.45 M |
| GE | General Electric Company | 54.8289 | 343.29 B | -0.5176 | -0.94 | 13.3 M | 729.11 M |
| GS | Goldman Sachs Group | 49.2906 | 263.51 B | -0.9493 | -1.89 | 13.82 M | 681.27 M |
| CVX | Chevron Corp | 39.3189 | 422.1 B | -0.3972 | -1 | 16.51 M | 649.12 M |
| BB | Blackberry Ltd | 36.86 | 5.35 B | -1.96 | -5.05 | 17.05 M | 628.36 M |
| WFC | Wells Fargo & Company | 16.6102 | 257.44 B | -0.4142 | -2.43 | 37.63 M | 625.04 M |
| C | Citigroup Inc | 54.2372 | 205.34 B | -2.1988 | -3.9 | 10.15 M | 550.36 M |
| ORCL | Oracle Corporation | 13.427 | 396.29 B | -0.3183 | -2.32 | 37.18 M | 499.21 M |
| PFE | Pfizer Inc | 7.5482 | 164.33 B | -0.1316 | -1.71 | 52.91 M | 399.36 M |
| HPQ | HP Inc | 9.8428 | 26.04 B | -0.3024 | -2.98 | 33.45 M | 329.28 M |
| T | American Telephone and Telegraph Inc. | 6.86 | 149.42 B | -0.2655 | -3.73 | 42.6 M | 292.25 M |
| DVN | Devon Energy Corp | 42.3967 | 50.85 B | -0.4725 | -1.1 | 6.73 M | 285.44 M |
| VZ | Verizon Communications Inc | 12.1645 | -0.1884 | -1.53 | 22.1 M | 268.78 M | |
| OXY | Occidental Petroleum Corp | 32.62 | 58.38 B | -0.2085 | -0.64 | 7.65 M | 249.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.8494 | 50.93 B | -0.3793 | -1.11 | 7.15 M | 241.98 M |
| BA | Boeing Company | 29.0581 | 135.94 B | -0.345 | -1.17 | 8.23 M | 239.09 M |
| TGT | Target Corporation | 21.7267 | 73.1 B | -0.7202 | -3.21 | 10.94 M | 237.64 M |
| USB | U.S. Bancorp | 14.1953 | 94.22 B | -1.133 | -7.39 | 16.01 M | 227.3 M |
| AXP | American Express Company | 14.7821 | 213.28 B | -0.7643 | -4.92 | 14.86 M | 219.6 M |
| NUE | Nucor Corp | 26.8368 | 59.16 B | -0.6108 | -2.23 | 7.77 M | 208.41 M |
| MS | Morgan Stanley | 9.3528 | 296.05 B | -0.144 | -1.52 | 20.46 M | 191.36 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 67.44 | -1.34 | -1.95 | 2.82 M | 190.21 M | |
| COF | Capital One Financial Corp | 19.6625 | 116.46 B | -1.5137 | -7.15 | 9.64 M | 189.51 M |
| MMM | 3M Company | 27.7285 | 96.24 B | -0.2044 | -0.73 | 6.65 M | 184.29 M |
| MRK | Merck & Company | 13.9508 | 362.27 B | -0.2308 | -1.63 | 13.11 M | 182.93 M |
| TMO | Thermo Fisher Scientific Inc | 28.2122 | 259.15 B | -0.6055 | -2.1 | 6.43 M | 181.53 M |
| PNC | PNC Bank | 28.3875 | 91.67 B | -1.9501 | -6.43 | 6.39 M | 181.31 M |
| MET | Metlife Inc | 19.607 | 64.29 B | -0.367 | -1.84 | 8.45 M | 165.66 M |
| SCHW | The Charles Schwab Corp | 12.8682 | 158.61 B | -0.4793 | -3.59 | 11.59 M | 149.16 M |
| MO | Altria Group | 5.6527 | 129.62 B | -0.0483 | -0.85 | 25.59 M | 144.68 M |
| CVS | CVS Corp | 18.5961 | 114.88 B | -0.3124 | -1.65 | 7.69 M | 142.93 M |
| SPG | Simon Property Group | 22.1016 | 88.68 B | -1.0461 | -4.52 | 6.34 M | 140.08 M |
| NKE | Nike Inc | 10.0596 | 56.09 B | -0.2463 | -2.39 | 13.59 M | 136.74 M |
| FDX | Fedex Corp | 49.2445 | 74.78 B | -0.9242 | -1.84 | 2.77 M | 136.16 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 10.1497 | -0.0806 | -0.79 | 13.36 M | 135.58 M | |
| LMT | Lockheed Martin Corp | 44.5336 | 139.55 B | -1.1388 | -2.49 | 3 M | 133.69 M |
| J | Jacobs Engineering Group Inc | 34.2475 | 18.74 B | -1.1652 | -3.29 | 3.88 M | 133.03 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 63.32 | 1.26 T | -1.52 | -2.34 | 2.08 M | 131.71 M |
| PSA | Public Storage | 35.8432 | 62.28 B | -0.7122 | -1.95 | 3.66 M | 131.09 M |
| HIG | Hartford Financial Services Group | 10.0034 | 36.61 B | -0.3652 | -3.52 | 12.69 M | 126.91 M |
| BBY | Best Buy Company | 13.4043 | 21.69 B | -0.5426 | -3.89 | 9.46 M | 126.78 M |
| NOV | Nov Inc | 17.2109 | 6.35 B | -0.4199 | -2.38 | 7.32 M | 126.07 M |
| LLY | Eli Lilly and Company | 21.8702 | 1.27 T | -0.675 | -2.99 | 5.73 M | 125.28 M |
| VNO | Vornado Realty Trust | 21.0856 | 7.07 B | -0.684 | -3.14 | 5.9 M | 124.51 M |
| STT | State Street Corp | 23.7997 | 47.26 B | -1.3508 | -5.37 | 5.22 M | 124.28 M |
| AFL | Aflac Inc | 13.3842 | 62.7 B | -0.1239 | -0.92 | 9.03 M | 120.86 M |
| AA | Alcoa Corp | 18.967 | 10.68 B | -0.3254 | -1.69 | 6.23 M | 118.23 M |
| TRV | The Travelers Companies Inc | 26.7141 | 82.61 B | -0.3535 | -1.31 | 4.41 M | 117.75 M |
| GIS | General Mills | 16.773 | 17.92 B | -0.2903 | -1.7 | 6.88 M | 115.45 M |
| RRC | Range Resources Corp | 32.0033 | 12.03 B | -1.6672 | -4.95 | 3.41 M | 109.15 M |
| MCK | Mckesson Corp | 31.685 | 124.35 B | -0.236 | -0.74 | 3.41 M | 108.02 M |
| ADM | Archer Daniels Midland | 16.6349 | 33.78 B | -0.1833 | -1.09 | 6.23 M | 103.64 M |
| CNX | CNX Resources Corp | 22.3384 | 5.2 B | -0.4181 | -1.84 | 4.55 M | 101.73 M |
| NSC | Norfolk Southern Corp | 29.3754 | 74.85 B | -0.3337 | -1.12 | 3.4 M | 100.02 M |
| ICE | Intercontinental Exchange | 12.1448 | 99.4 B | -0.9609 | -7.33 | 8.14 M | 98.82 M |
| DE | Deere & Company | 25.8212 | 183.02 B | -0.3551 | -1.36 | 3.68 M | 95.08 M |
| WAT | Waters Corp | 35.79 | 45.38 B | -1.42 | -3.82 | 2.61 M | 93.54 M |
| EMR | Emerson Electric Company | 19.6699 | 93.49 B | -0.4095 | -2.04 | 4.67 M | 91.87 M |
| PRU | Prudential Financial Inc | 13.0163 | 41.99 B | -1.1583 | -8.17 | 6.87 M | 89.37 M |
| NVS | Novartis Ag ADR | 21.2776 | 302.65 B | -0.3446 | -1.59 | 4.2 M | 89.33 M |
| ALL | Allstate Corp | 17.2445 | 65.99 B | -0.9654 | -5.3 | 5.16 M | 88.95 M |
| VMRK | Vivmark Residential | 13.2546 | 49.47 B | -0.8893 | -6.29 | 6.67 M | 88.46 M |
| BXP | Boston Properties | 26.7863 | 11.17 B | -1.7858 | -6.25 | 3.19 M | 85.46 M |
| CLF | Cleveland-Cliffs Inc | 20.781 | 7.46 B | -1.2657 | -5.74 | 3.98 M | 82.64 M |
| KSS | Kohl's Corp | 17.9094 | 2.66 B | -0.2621 | -1.44 | 4.55 M | 81.57 M |
| AU | Anglogold Ashanti Ltd ADR | 21.3716 | 44.31 B | -0.6666 | -3.02 | 3.81 M | 81.46 M |
| GAP | Gap Inc | 7.7617 | 7.46 B | -0.2054 | -2.58 | 10.31 M | 79.99 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 94951.00 | 1.26 T | -3439.00 | -3.5 | 782 | 74.25 M |
| CCL | Carnival Corp | 15.4373 | 39.45 B | -0.6751 | -4.19 | 4.77 M | 73.66 M |
| BG | Bunge Ltd | 27.8068 | 19.21 B | -0.2852 | -1.02 | 2.62 M | 72.84 M |
| NEE | Nextera Energy | 7.3962 | 178.88 B | -0.15 | -1.99 | 9.37 M | 69.3 M |
| EL | Estee Lauder Companies | 11.8433 | 40.04 B | -0.1663 | -1.38 | 5.83 M | 69 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.8817 | 2.1 T | -0.0446 | -0.91 | 14.13 M | 68.97 M |
| PWR | Quanta Services | 17.6825 | 91.33 B | -0.1673 | -0.94 | 3.83 M | 67.71 M |
| AMT | American Tower Corp | 19.0542 | 88.02 B | -0.3546 | -1.83 | 3.55 M | 67.58 M |
| LIN | Linde Plc | 39.8689 | -0.2517 | -0.63 | 1.68 M | 66.82 M | |
| VMC | Vulcan Materials Company | 54.6028 | 35.96 B | -1.7868 | -3.17 | 1.22 M | 66.37 M |
| A | Agilent Technologies | 10.4304 | 48.78 B | -0.5759 | -5.23 | 6.22 M | 64.93 M |
| MT | Arcelormittal ADR | 38.8272 | 48.34 B | -1.3962 | -3.47 | 1.67 M | 64.79 M |
| SKYD | Skydance Corporation | 5.5254 | 38.27 B | -0.3896 | -6.59 | 11.65 M | 64.35 M |
| RL | Ralph Lauren Corp | 32.7814 | 23.28 B | -1.1889 | -3.5 | 1.93 M | 63.34 M |
| CI | Cigna Corp | 13.1952 | 78.29 B | -0.8208 | -5.86 | 4.65 M | 61.34 M |
| SO | Southern Company | 16.7295 | 107.66 B | -0.2287 | -1.35 | 3.64 M | 60.84 M |
| CF | Cf Industries Holdings | 6.6256 | 18.58 B | -0.1801 | -2.65 | 9.07 M | 60.09 M |
| WHR | Whirlpool Corp | 21.0476 | 1.9 B | -1.8162 | -7.94 | 2.85 M | 60.01 M |
| TFC | Truist Financial Corp | 13.9716 | 59.79 B | -0.2954 | -2.07 | 4.18 M | 58.41 M |
| EXPD | Expeditors Intl | 24.866 | -0.7572 | -2.96 | 2.35 M | 58.38 M | |
| M | Macy's Inc | 4.5827 | 6.35 B | -0.1968 | -4.12 | 12.26 M | 56.2 M |
| FLS | Flowserve Corp | 12.8264 | 10.61 B | -0.1572 | -1.21 | 4.38 M | 56.18 M |
| TPR | Tapestry Inc | 12.8257 | 26.06 B | -0.2453 | -1.88 | 4.34 M | 55.71 M |
| SYK | Stryker Corp | 31.6367 | 118.92 B | -0.5226 | -1.63 | 1.7 M | 53.7 M |
| ETN | Eaton Corp | 13.659 | 139.49 B | -0.1835 | -1.33 | 3.88 M | 52.95 M |
| SRE | Sempra | 11.8283 | 51.65 B | -0.4036 | -3.3 | 4.48 M | 52.94 M |
| CPB | Campbell Soup Company | 16.0662 | -0.1755 | -1.08 | 3.25 M | 52.23 M | |
| FCN | Fti Consulting | 42.06 | 5.41 B | -0.92 | -2.14 | 1.22 M | 51.51 M |
| NRG | NRG Energy | 16.1953 | 20.61 B | -1.4662 | -8.3 | 3.17 M | 51.31 M |
| ETR | Entergy Corp | 19.6083 | 53.49 B | -0.2213 | -1.12 | 2.6 M | 51 M |
| DUK | Duke Energy Corp | 19.8345 | 100.26 B | -0.1504 | -0.75 | 2.56 M | 50.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RY | Royal Bank of Canada | 17.3217 | -0.2781 | -1.58 | 6.56 M | 113.6 M | |
| BB | Blackberry Ltd | 45.52 | -2.97 | -6.12 | 1.78 M | 80.98 M | |
| TD | Toronto-Dominion Bank | 10.0922 | -0.297 | -2.86 | 5.78 M | 58.3 M | |
| MFC | Manulife Fin | 9.8435 | -0.4556 | -4.42 | 5.06 M | 49.84 M | |
| BMO | Bank of Montreal | 14.497 | -0.4496 | -3.01 | 2.32 M | 33.7 M | |
| IMO | Imperial Oil | 29.2745 | -0.9413 | -3.12 | 1.15 M | 33.64 M | |
| BBD-A | Bombardier Inc | 103.50 | -1.50 | -1.43 | 290.72 K | 30.09 M | |
| CCO | Cameco Corp | 16.4136 | -0.8186 | -4.75 | 1.67 M | 27.48 M | |
| BBD-B | Bombardier Inc Series B | 87.443 | -2.793 | -3.1 | 280.51 K | 24.53 M | |
| RCI-B | Rogers Communications Inc | 16.9439 | -0.3468 | -2.01 | 1.45 M | 24.49 M | |
| TRP | TC Energy Corp | 12.5887 | -0.3137 | -2.43 | 1.55 M | 19.47 M | |
| ATRL | Atkinsrealis Group Inc | 29.2297 | -0.6929 | -2.32 | 568.4 K | 16.61 M | |
| NA | National Bank of Canada | 6.8144 | -0.5222 | -7.12 | 2.31 M | 15.77 M | |
| T | Telus Corp | 3.6635 | -0.1793 | -4.67 | 3.72 M | 13.61 M | |
| SLF | Sun Life Financial Inc | 11.0571 | -0.567 | -4.88 | 1.2 M | 13.27 M | |
| AIM | Aimia Inc | 6.2752 | -0.3793 | -5.7 | 1.72 M | 10.79 M | |
| ENB | Enbridge Inc | 8.3791 | -0.0488 | -0.58 | 1.18 M | 9.86 M | |
| POW | Power Corp of Canada Sv | 8.4546 | -0.4396 | -4.94 | 1.14 M | 9.62 M | |
| TXP | Touchstone Exploration Inc | 25.4456 | -0.9265 | -3.51 | 320.59 K | 8.16 M | |
| WN | George Weston Limited | 13.7027 | -0.4519 | -3.19 | 521.05 K | 7.14 M | |
| CLS | Celestica Inc Sv | 5.70 | -0.48 | -7.77 | 1.14 M | 6.52 M | |
| STN | Stantec Inc | 10.7729 | -0.2361 | -2.14 | 572.36 K | 6.17 M | |
| FTT | Finning Intl | 7.5212 | -0.6594 | -8.06 | 760.85 K | 5.72 M | |
| HBM | Hudbay Minerals Inc | 3.075 | -0.1561 | -4.83 | 1.57 M | 4.82 M | |
| FTS | Fortis Inc | 12.7976 | -0.2684 | -2.05 | 371.25 K | 4.75 M | |
| GWO | Great-West Lifeco Inc | 8.689 | -0.1723 | -1.94 | 412.17 K | 3.58 M | |
| BHC | Bausch Health Companies Inc | 9.7126 | -0.209 | -2.11 | 354.56 K | 3.44 M | |
| IGM | Igm Financial Inc | 11.3536 | -0.3619 | -3.09 | 254.67 K | 2.89 M | |
| CIGI | Colliers International Group Inc | 9.7046 | -0.1485 | -1.51 | 289.45 K | 2.81 M | |
| CAE | Cae Inc | 5.5159 | -0.1213 | -2.15 | 496.64 K | 2.74 M | |
| AAV | Advantage Oil & Gas Ltd | 4.9997 | -0.0765 | -1.51 | 515.03 K | 2.58 M | |
| CFW | Calfrac Well Services Ltd | 245.00 | -10.00 | -3.92 | 9.72 K | 2.38 M | |
| ONEX | Onex Corp | 13.7512 | -0.1955 | -1.4 | 170.08 K | 2.34 M | |
| TCW | Trican Well | 4.3145 | -0.0298 | -0.69 | 490.45 K | 2.12 M | |
| LB | Laurentian Bank | 14.4273 | -0.2312 | -1.58 | 142.25 K | 2.05 M | |
| CFP | Canfor Corp | 7.26 | -0.13 | -1.76 | 244.3 K | 1.77 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.0292 | -0.0176 | -0.58 | 541.18 K | 1.64 M | |
| EMA | Emera Incorporated | 9.4479 | -0.0483 | -0.51 | 148.82 K | 1.41 M | |
| RUS | Russel Metals | 6.0677 | -0.0911 | -1.48 | 194.6 K | 1.18 M | |
| BIR | Birchcliff Energy Ltd | 3.1042 | -0.1606 | -4.92 | 379 K | 1.18 M | |
| GTE | Gran Tierra Energy Inc | 31.10 | -0.90 | -2.81 | 32.51 K | 1.01 M | |
| CJR-B | Corus Entertainment Inc | 4.4516 | -0.2236 | -4.78 | 224.7 K | 1 M | |
| CORS | Corus Entertainment Holdings Inc. | 2227.0952 | -111.8633 | -4.78 | 449 | 999.97 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.6782 | -0.2512 | -3.17 | 119.39 K | 916.72 K | |
| WSP | WSP Global Inc | 11.8738 | -0.2907 | -2.39 | 69.23 K | 822 K | |
| VNP | 5N Plus Inc | 4.10 | -0.32 | -7.24 | 128 K | 524.8 K | |
| RCH | Richelieu Hardware Ltd | 3.9815 | -0.2152 | -5.13 | 127.94 K | 509.4 K | |
| DII-B | Dorel Industries Inc | 5.9053 | -0.3096 | -4.98 | 84.76 K | 500.53 K | |
| PSI | Pason Systems Inc | 5.8963 | -0.1635 | -2.7 | 82.38 K | 485.75 K | |
| CGX | Cineplex Inc | 7.7312 | -0.2635 | -3.3 | 62.52 K | 483.32 K | |
| NWC | The North West Company Inc | 7.7801 | -0.0435 | -0.56 | 42.98 K | 334.37 K | |
| NDM | Northern Dynasty Minerals Ltd | 4.00 | -0.08 | -1.96 | 76.2 K | 304.8 K | |
| PIC-PA | Premium Income Corp Pref A | 4.004 | -0.0446 | -1.1 | 74.01 K | 296.34 K | |
| USA | Americas Silver Corp | 7.20 | -0.60 | -7.69 | 39.89 K | 287.23 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.9268 | -0.0306 | -0.51 | 46.7 K | 276.78 K | |
| RFA | RFA Financial Inc. | 9.1464 | -0.4574 | -4.76 | 28.15 K | 257.44 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.5466 | -0.2394 | -4.14 | 42.63 K | 236.45 K | |
| PBH | Premium Brands Holdings Corp | 3.0579 | -0.045 | -1.45 | 76.88 K | 235.08 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.3225 | -0.0723 | -1.34 | 39.73 K | 211.44 K | |
| LGD | Liberty Gold Corp | 12.28 | -0.60 | -4.66 | 15.24 K | 187.12 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.7426 | -0.0394 | -0.68 | 31.18 K | 179.04 K | |
| LAS-A | Lassonde Industries Inc | 24.0447 | -0.1491 | -0.62 | 6.75 K | 162.42 K | |
| FTS-PG | Fortis Inc Pref G | 7.2519 | -0.1145 | -1.55 | 22.1 K | 160.27 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.2966 | -0.2488 | -4.49 | 25.56 K | 135.4 K | |
| CGI | CDN General Inv | 4.6922 | -0.0581 | -1.22 | 28.45 K | 133.47 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9669 | -0.2841 | -4.54 | 21.03 K | 125.48 K | |
| HPS-A | Hammond Power Solutions Inc | 3.8715 | -0.2068 | -5.07 | 31.96 K | 123.73 K | |
| BN-PM | Brookfield Corporation | 3.5027 | -0.0959 | -2.66 | 35.26 K | 123.52 K | |
| DCM | Data Communications Mgmt Corp | 115.2949 | 7.9 M | -15.722 | -12 | 1.01 K | 116.33 K |
| BN-PN | Brookfield Corporation | 3.5155 | -0.0736 | -2.05 | 30.1 K | 105.82 K | |
| TPX-B | Molson Coors Canada Inc | 36.109 | -0.837 | -2.27 | 2.72 K | 98.11 K | |
| MRC | Morguard Corp | 13.6419 | -0.5598 | -3.94 | 7.16 K | 97.7 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.2495 | -0.0663 | -1.54 | 19.91 K | 84.59 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.8956 | -0.0366 | -0.93 | 20.2 K | 78.71 K | |
| PGIC | Premium Global Income Split Corp | 37.6841 | -3.8495 | -9.27 | 2.06 K | 77.74 K | |
| FLNT | Flint Corp | 14.40 | -2.00 | -12.2 | 5.3 K | 76.29 K | |
| WPK | Winpak Ltd | 4.9655 | -0.1684 | -3.28 | 14.36 K | 71.29 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.1821 | -0.0981 | -1.56 | 11.38 K | 70.34 K | |
| WN-PA | George Weston Prf | 6.5748 | -0.1186 | -1.77 | 10.53 K | 69.25 K | |
| EQB | EQB Inc | 3.6221 | -0.0926 | -2.49 | 19 K | 68.82 K | |
| PTM | Platinum Group Metals Ltd | 154.00 | -9.00 | -5.52 | 426 | 65.6 K | |
| BCE-PA | BCE Inc Pref AA | 5.4274 | -0.389 | -6.69 | 12.01 K | 65.16 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.3722 | -0.0272 | -0.62 | 13.32 K | 58.26 K | |
| TECK-A | Teck Resources Limited | 5.9959 | -0.0603 | -1 | 9.7 K | 58.13 K | |
| CTC | Canadian Tire Corp Ltd | 32.9651 | -1.6409 | -4.74 | 1.56 K | 51.36 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0254 | -0.0899 | -2.18 | 12.75 K | 51.31 K | |
| BCE-PY | BCE Inc Pref Y | 5.6119 | -0.3249 | -5.47 | 8.2 K | 46.03 K | |
| AIF | Altus Group Ltd | 3.0902 | -0.431 | -12.24 | 13.58 K | 41.97 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.83 | -0.1985 | -3.29 | 7.17 K | 41.81 K | |
| BCE-PC | BCE Inc Pref AC | 5.2469 | -0.3954 | -7.01 | 7.95 K | 41.71 K | |
| BCE-PI | BCE Inc Pref AI | 5.6646 | -0.5664 | -9.09 | 6.94 K | 39.29 K | |
| BNE | Bonterra Energy Corp | 9.0895 | -0.1043 | -1.13 | 3.61 K | 32.85 K | |
| RCI-A | Rogers Communications Inc | 19.0089 | -0.5431 | -2.78 | 1.65 K | 31.36 K | |
| BCE-PF | BCE Inc Pref AF | 5.5703 | -0.1921 | -3.33 | 5.3 K | 29.52 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.0693 | -0.1818 | -2.91 | 4.38 K | 26.61 K | |
| VLN | Velan Inc Sv | 8.5805 | -0.373 | -4.17 | 3.1 K | 26.6 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7258 | -0.0573 | -1.51 | 6.86 K | 25.56 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.4679 | -6.45 | 3.54 K | 24.04 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0936 | -0.0303 | -0.97 | 7.5 K | 23.2 K | |
| BCE-PT | Bce Inc Pref T | 5.741 | -0.1914 | -3.23 | 3.9 K | 22.39 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 80.83 | -1.20 | -1.46 | 850.78 K | 68.77 M | |
| LNWO | Light & Wonder, Inc. | 15.13 | 6.2 B | -0.96 | -5.97 | 629.3 K | 9.52 M |
| HOS | Hornbeck Offshore Services, Inc | 6.76 | 1.82 B | -0.27 | -3.84 | 1.14 M | 7.73 M |
| NKRSF | Niko Resources Ltd | 47.9156 | -1.9277 | -3.87 | 113.97 K | 5.46 M | |
| GAMI | GAMCO Investors Inc | 10.6268 | 536.94 M | -1.182 | -10.01 | 273.72 K | 2.91 M |
| CDVIQ | Cal Dive International Inc | 6.11 | 9.86 K | -0.16 | -2.55 | 464.12 K | 2.84 M |
| ERHE | ERHC Energy Inc | 12.00 | 575.89 K | -0.50 | -4 | 173.36 K | 2.08 M |
| CGIP | Celadon Group Inc | 4.9964 | 5.66 K | -0.5605 | -10.09 | 220.25 K | 1.1 M |
| CBRI | CMTSU Liquidation Inc | 3.84 | 8.16 K | -0.19 | -4.71 | 193.33 K | 742.4 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.50 | 14.07 K | -0.19 | -5.15 | 186.77 K | 653.7 K |
| CBKCQ | Christopher & Banks Corporation | 3.3012 | -0.2993 | -8.31 | 161.88 K | 534.41 K | |
| CGLO | Hash Labs Inc | 48.00 | 7.64 K | -32.00 | -40 | 6.5 K | 312 K |
| PARD | Poniard Pharmaceuticals Inc | 80.40 | 149 | -15.20 | -15.9 | 3.28 K | 263.55 K |
| KLNG | Koil Energy Solutions Inc. | 4.20 | 35.32 M | -1.00 | -19.23 | 41.35 K | 173.67 K |
| SYNE | Synthesis Energy Systems Inc | 47.36 | 157 | -2.56 | -5.13 | 2.88 K | 136.35 K |
| TGHI | Touchpoint Group Holdings Inc | 48857.1445 | 344.25 K | -10285.7188 | -17.39 | 2 | 97.71 K |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 278.3 K | -37.4992 | -6.25 | 67 | 37.69 K |
| ESNC | EnSync Inc | 8.50 | 1 | -0.35 | -3.95 | 4.01 K | 34.12 K |
| CYRNQ | CYRNQ | 31.60 | 799 | -1.60 | -4.82 | 889 | 28.09 K |
| KALY | Kali Inc | 30.00 | 101.82 K | -7.50 | -20 | 600 | 18 K |
| SOGFF | Strategic Oil & Gas Ltd | 5.36 | -5.96 | -52.65 | 3.25 K | 17.42 K | |
| BRDCY | Bridgestone Corporation | 4.6557 | 33.02 B | -0.0946 | -1.99 | 2.92 K | 13.58 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -60.00 | -11.11 | 27 | 12.96 K |
| IGNT | Ingen Technologies Inc | 1800.00 | -900.00 | -33.33 | 1 | 1.8 K | |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | -3.60 | -15 | 83 | 1.69 K |
| YVRLF | Liquid Media Group Ltd. | 14.00 | 482 | -1.00 | -6.67 | 29 | 406 |
| MIHL | Montague International Holding Ltd | 70.00 | 12.63 K | -10.00 | -12.5 | 5 | 350 |
| ELCO | Elcom International Inc | 8.80 | 16.57 M | -7.70 | -46.67 | 14 | 123.2 |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 0 | 0 | |
| FCGD | First Colombia Gold Corp | 190.0001 | 978.13 K | -34.9999 | -15.56 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 35.00 | -5.00 | -12.5 | 673 K | 23.55 M | |
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 146.03 K | 12.22 M | |
| BQE | BQE Water Inc | 64.00 | -2.00 | -3.03 | 158.26 K | 10.13 M | |
| AXL | Arrow Exploration Corp | 6.8376 | -1.7094 | -20 | 276.5 K | 1.89 M | |
| RET-A | Reitmans (Canada) Limited | 5.4037 | -0.1044 | -1.9 | 115.8 K | 625.74 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 55 K | 309.38 K | |
| KTN | Kootenay Silver Inc | 3.70 | -1.30 | -26 | 33.89 K | 125.39 K | |
| TIG | Triumph Gold Corp | 15.00 | -1.00 | -6.25 | 2.23 K | 33.52 K | |
| VVTM | VVT Med Inc. | 887.8505 | -23.3645 | -2.56 | 31 | 27.52 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 2.7 K | 21.6 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.1 K | 14.85 K | |
| BKM | Pacific Booker Minerals Inc | 4.00 | -0.20 | -4.76 | 3.3 K | 13.2 K | |
| CTA | Centaurus Energy Inc | 55.00 | -10.00 | -15.38 | 220 | 12.1 K | |
| EGT | Eguana Technologies Inc | 9.00 | -1.00 | -10 | 1.19 K | 10.66 K | |
| SGQ | SouthGobi Resources Ltd | 5.69 | -0.31 | -5.17 | 1.2 K | 6.83 K | |
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 835 | 4.01 K | |
| SKP | StrikePoint Gold Inc | 8.00 | -1.00 | -11.11 | 360 | 2.88 K | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | -0.50 | -7.14 | 260 | 1.69 K | |
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 372 | 1.67 K | |
| AVCR | Avricore Health Inc | 4.20 | -1.00 | -19.23 | 388 | 1.63 K | |
| SC-H | Serrano Resources Ltd | 9.00 | -3.00 | -25 | 166 | 1.49 K | |
| SNV | Sonoro Energy Ltd | 24.00 | -4.00 | -14.29 | 32 | 768 | |
| FCI | First Canadian Graphite Inc. | 120.00 | -60.00 | -33.33 | 6 | 720 | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 48 | 720 | |
| KLE-H | Kingsland Energy Corp | 6.40 | -6.40 | -50 | 100 | 640 | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 8 | 434.47 | |
| LOD | Lode Gold Resources Inc. | 7.20 | -1.80 | -20 | 56 | 403.2 | |
| TNX | TenX Protocols Inc. | 189.9755 | -4.20 | -2.16 | 0 | 0 |