Losers for 2 July 2009 from 00:00:00 until 23:59:59
Losers for 2 July 2009 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 | 54.6645 | 640.19 M | -1.148 | -2.06 | 220.63 K | 12.06 M |
| IMO | Imperial Oil Ltd | 26.9398 | 60.13 B | -0.8751 | -3.15 | 229.2 K | 6.17 M |
| GTE | Gran Tierra Energy Inc | 34.10 | 339.29 M | -0.30 | -0.87 | 180.85 K | 6.17 M |
| FSP | Franklin Street Properties | 5.0604 | 43.84 M | -0.2267 | -4.29 | 706.3 K | 3.57 M |
| NG | Novagold Resources Inc | 3.996 | 2.53 B | -0.0271 | -0.67 | 706.33 K | 2.82 M |
| NAK | Northern Dynasty Minerals | 7.05 | 339.25 M | -0.145 | -2.02 | 206.01 K | 1.45 M |
| PRK | Park National Corp | 26.9269 | 3.19 B | -0.4069 | -1.49 | 50.2 K | 1.35 M |
| PLX | Protalix Biotherapeutics | 45.10 | 238.49 M | -1.90 | -4.04 | 20.4 K | 919.86 K |
| TMP | Tompkinstrustco | 24.9837 | 1.44 B | -0.3702 | -1.46 | 31.57 K | 788.74 K |
| NOG | Northern Oil and Gas | 49.9449 | 2.64 B | -3.6427 | -6.8 | 13.51 K | 674.76 K |
| SEB | Seaboard Corporation | 1056.9127 | 3.55 B | -74.5259 | -6.59 | 500 | 528.46 K |
| STXS | Stereotaxis Inc | 33.5962 | 85.17 M | -1.7831 | -5.04 | 15.6 K | 524.13 K |
| WWR | Westwater Resources | 6960.00 | 49.75 M | -300.00 | -4.13 | 74 | 515.04 K |
| NHC | National Healthcare Corp | 22.7487 | 3.3 B | -0.7931 | -3.37 | 20.3 K | 461.8 K |
| CVM | Cel-Sci Corp | 2925.00 | 20.93 M | -75.00 | -2.5 | 117 | 342.23 K |
| TPHS | Trinity Pl Hlds Inc | 7.4489 | 1.93 M | -0.5079 | -6.38 | 36.87 K | 274.63 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9532 | 3.74 B | -0.1866 | -3.04 | 31.51 K | 187.57 K |
| AGIG | AGIG | 227.4993 | 36 M | -20.9053 | -8.42 | 595 | 135.36 K |
| BHB | Bar Harbor Bankshares | 7.7303 | 693.94 M | -0.111 | -1.42 | 13.5 K | 104.36 K |
| MXC | Mexco Energy Corp | 12.3754 | 23.15 M | -1.192 | -8.79 | 7.8 K | 96.53 K |
| CET | Central Securities Corp | 5.938 | 1.68 B | -0.1337 | -2.2 | 15.2 K | 90.26 K |
| ITP | IT Tech Packaging Inc | 21.388 | 978.9 K | -2.7221 | -11.29 | 2.29 K | 48.89 K |
| LODE | Comstock Mining Inc | 545.00 | 120.17 M | -5.00 | -0.91 | 76 | 41.42 K |
| REPX | Riley Exploration Permian Inc | 48.8608 | 976.66 M | -3.6272 | -6.91 | 617 | 30.15 K |
| CVU | CPI Aerostructures | 6.90 | 61.08 M | -0.10 | -1.43 | 4.2 K | 28.98 K |
| PLG | Platinum Group Metals Ltd | 101.00 | 136.84 M | -3.00 | -2.88 | 269 | 27.17 K |
| SIF | Sifco Industries | 9.8544 | 126.01 M | -0.1419 | -1.42 | 2.2 K | 21.68 K |
| BRN | Barnwell Industries | 3.7156 | 12.31 M | -0.0875 | -2.3 | 5.42 K | 20.15 K |
| GLU | Gabelli Global Utility | 5.3034 | 114.2 M | -0.0784 | -1.46 | 3.8 K | 20.15 K |
| BCV | Bancroft Convertible Fund | 4.3074 | 119.42 M | -0.0398 | -0.92 | 3.5 K | 15.08 K |
| REED | Reed's, Inc. | 535.9736 | 24.07 M | -8.6159 | -1.58 | 19 | 10.18 K |
| CKX | Ckx Lands | 10.2941 | 32.52 M | -0.6019 | -5.52 | 801 | 8.25 K |
| ENSV | Enservco Corpporation | 12.90 | 29.09 K | -0.60 | -4.44 | 607 | 7.83 K |
| BKTI | Bk Technologies Inc | 5.2223 | 252.1 M | -0.1196 | -2.24 | 595 | 3.11 K |
| BDL | Flanigan's Enterprises | 4.188 | 119.56 M | -0.0264 | -0.63 | 607 | 2.54 K |
| BESS | Bimergen Energy Corporation | 49.00 | 20.58 M | -7.00 | -12.5 | 36 | 1.76 K |
| USAS | Americas Silver Corp | 11.10 | 943.46 M | -0.60 | -5.13 | 80 | 888 |
| JOB | General Employment Enterprises | 5.40 | 722.86 M | -0.20 | -3.57 | 70 | 378 |
| OGEN | Oragenics Inc | 108000.00 | 1.58 M | -32400.00 | -23.08 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 15.66 | 97.61 M | -0.81 | -4.92 | 97 | 1.52 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 66.73 | 621.72 B | -2.58 | -3.72 | 243.25 K | 16.23 M |
| CL | Crude Oil | 66.73 | -2.58 | -3.72 | 243.25 K | 16.23 M | |
| BZ | Brent Crude | 66.65 | -2.14 | -3.11 | 137.41 K | 9.16 M | |
| SI | Silver | 13.408 | 1.03 B | -0.352 | -2.56 | 18.49 K | 247.91 K |
| ZL | Soybean Oil | 35.50 | -0.69 | -1.91 | 6.85 K | 243.1 K | |
| KC | Coffee | 115.05 | -1.35 | -1.16 | 0 | 0 |
Global Indices (INDX) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.1954 | 5.16 T | -0.0842 | -1.97 | 370.48 M | 1.55 B |
| MSFT | Microsoft Corporation | 17.2349 | 3.88 T | -0.4941 | -2.79 | 65.43 M | 1.13 B |
| GOOG | Alphabet Inc Class C | 10.0913 | 3.63 T | -0.2593 | -2.51 | 101.08 M | 1.02 B |
| GOOGL | Alphabet Inc Class A | 10.1387 | 3.67 T | -0.2606 | -2.51 | 100.6 M | 1.02 B |
| WMT | Walmart Inc. | 11.2298 | 1 T | -0.1362 | -1.2 | 59.96 M | 673.32 M |
| INTC | Intel Corp | 10.6677 | 325.28 B | -0.2042 | -1.88 | 54.95 M | 586.14 M |
| AMZN | Amazon.com Inc | 3.966 | 2.89 T | -0.114 | -2.79 | 144.38 M | 572.61 M |
| FSLR | First Solar Inc | 154.20 | 18.52 B | -1.09 | -0.7 | 3.34 M | 515.11 M |
| CSCO | Cisco Systems Inc | 11.9066 | 402.18 B | -0.1931 | -1.6 | 41.56 M | 494.87 M |
| BIDU | Baidu Inc ADR | 28.95 | 26.43 B | -0.557 | -1.89 | 14.57 M | 421.8 M |
| QCOM | Qualcomm Inc | 29.4391 | 189.54 B | -0.3163 | -1.06 | 12.66 M | 372.68 M |
| ILMN | Illumina Inc | 32.5486 | 31.68 B | -4.5526 | -12.27 | 11.04 M | 359.4 M |
| AMGN | Amgen Inc | 34.815 | 252.64 B | -0.8726 | -2.45 | 7.57 M | 263.67 M |
| WFRD | Weatherford International Plc | 17.7892 | 6.2 B | -1.1185 | -5.92 | 14.29 M | 254.26 M |
| BIIB | Biogen Inc | 45.00 | 37.03 B | -1.77 | -3.78 | 5.11 M | 230.09 M |
| GILD | Gilead Sciences Inc | 15.8545 | 208.31 B | -0.3212 | -1.99 | 13.8 M | 218.79 M |
| APA | Apa Corp | 50.2028 | 16.2 B | -1.5206 | -2.94 | 4.24 M | 212.9 M |
| EBAY | Ebay Inc | 6.0999 | 52.74 B | -0.1643 | -2.62 | 33.62 M | 205.09 M |
| EXC | Exelon Corp | 18.1689 | 47.22 B | -0.8059 | -4.25 | 10.5 M | 190.84 M |
| MDLZ | Mondelez Intl Inc | 17.2077 | 84.25 B | -0.4308 | -2.44 | 10.72 M | 184.47 M |
| CMCSA | Comcast Corporation | 4.4468 | 88.06 B | -0.1857 | -4.01 | 39.56 M | 175.93 M |
| VZ | Verizon Communications Inc | 11.695 | 192.93 B | -0.248 | -2.08 | 13.54 M | 158.4 M |
| TXN | Texas Instruments | 13.7387 | 285.68 B | -0.1935 | -1.39 | 11.39 M | 156.53 M |
| COST | Costco Wholesale | 31.4247 | 483.99 B | -0.8096 | -2.51 | 4.92 M | 154.62 M |
| SBUX | Starbucks Corporation | 5.3545 | 122.29 B | -0.2439 | -4.36 | 26.77 M | 143.33 M |
| CME | CME Group Inc | 31.0877 | 112.93 B | -0.7034 | -2.21 | 4.54 M | 141.2 M |
| ADBE | Adobe Systems Inc | 27.64 | 92.84 B | -1.02 | -3.56 | 4.25 M | 117.59 M |
| KLAC | K L A-Tencor Corp | 14.2947 | 204.96 B | -0.1455 | -1.01 | 7.61 M | 108.8 M |
| WDC | Western Digital Cp | 15.759 | 116.49 B | -0.3486 | -2.16 | 6.39 M | 100.73 M |
| HON | Honeywell International Inc. Common Stock | 19.1239 | 70.82 B | -0.6582 | -3.33 | 5.23 M | 99.99 M |
| ISRG | Intuitive Surg Inc | 17.6344 | 155.4 B | -0.4878 | -2.69 | 5.65 M | 99.56 M |
| MAR | Marriot International | 16.3591 | 109.35 B | -0.6338 | -3.73 | 5.84 M | 95.5 M |
| KMB | Kimberly-Clark Corp | 34.2922 | 65.78 B | -0.5572 | -1.6 | 2.77 M | 94.96 M |
| AKAM | Akamai Technologies | 19.44 | 12.44 B | -0.80 | -3.95 | 4.87 M | 94.67 M |
| LIN | Linde Plc | 51.0979 | 239.87 B | -0.5389 | -1.04 | 1.81 M | 92.56 M |
| NTRS | Northern Trust Corp | 34.5279 | 32.18 B | -0.4712 | -1.35 | 2.65 M | 91.37 M |
| MRVL | Marvell Technology Inc | 9.9405 | 147.97 B | -0.0596 | -0.6 | 9.18 M | 91.27 M |
| ADP | Automatic Data Processing, Inc. | 19.6171 | 121.55 B | -0.6715 | -3.31 | 4.56 M | 89.36 M |
| URBN | Urban Outfitters Inc | 19.85 | 7.26 B | -0.84 | -4.06 | 4.38 M | 86.84 M |
| ADSK | Autodesk Inc | 18.11 | 54.23 B | -0.55 | -2.95 | 4.58 M | 82.91 M |
| NTAP | Netapp Inc | 13.9185 | 36.55 B | -0.6093 | -4.19 | 5.88 M | 81.9 M |
| VTRS | Viatris Inc | 10.0662 | 23.74 B | -0.308 | -2.97 | 8.06 M | 81.13 M |
| CTSH | Cognizant Tech Sol | 11.7359 | 28.5 B | -0.2646 | -2.2 | 6.81 M | 79.88 M |
| FISV | Fiserv Inc | 10.7923 | 32.72 B | -0.3016 | -2.72 | 7.25 M | 78.27 M |
| PAYX | Paychex Inc | 14.1368 | 41 B | -0.4327 | -2.97 | 5.5 M | 77.74 M |
| TMUS | T-Mobile US | 19.406 | 181.17 B | -0.717 | -3.56 | 3.99 M | 77.46 M |
| MU | Micron Technology | 4.8374 | 903.37 B | -0.2146 | -4.25 | 15.7 M | 75.94 M |
| AEP | American Electric Power Company | 14.75 | 70.19 B | -0.412 | -2.72 | 4.81 M | 70.94 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.2807 | 48.52 B | -0.861 | -4.75 | 4.04 M | 69.78 M |
| PCAR | Paccar Inc | 11.8301 | 55.98 B | -0.6955 | -5.55 | 5.81 M | 68.71 M |
| EXPD | Expeditors Intl | 26.1629 | 25.26 B | -1.0938 | -4.01 | 2.56 M | 66.93 M |
| TROW | T Rowe Price Group | 22.5695 | 23.09 B | -1.0342 | -4.38 | 2.93 M | 66.15 M |
| CHKP | Check Point Software | 23.05 | 15.06 B | -0.17 | -0.73 | 2.75 M | 63.31 M |
| ADI | Analog Devices | 16.788 | 198.33 B | -0.1088 | -0.64 | 3.73 M | 62.58 M |
| INTU | Intuit Inc | 24.5803 | 90.91 B | -0.503 | -2.01 | 2.47 M | 60.6 M |
| BKNG | Booking Holdings Inc | 4.3221 | 119.88 B | -0.1001 | -2.26 | 13.96 M | 60.36 M |
| SOHU | Sohu.com Inc ADR | 60.61 | 359.88 M | -2.11 | -3.36 | 960.29 K | 58.2 M |
| VRSN | Verisign Inc | 15.1383 | 28.03 B | -0.3858 | -2.49 | 3.78 M | 57.18 M |
| FITB | Fifth Third Bancorp | 4.2268 | 48.71 B | -0.172 | -3.91 | 13.17 M | 55.65 M |
| ROST | Ross Stores Inc | 8.0052 | 76.1 B | -0.131 | -1.61 | 6.94 M | 55.57 M |
| NWS | News Cp Cl B | 8.7618 | 15.69 B | -0.5795 | -6.2 | 6.17 M | 54.03 M |
| AMD | Advanced Micro Devices | 3.78 | 959.94 B | -0.13 | -3.32 | 13.42 M | 50.71 M |
| STLD | Steel Dynamics Inc | 9.8442 | 33.72 B | -0.2334 | -2.32 | 5.11 M | 50.27 M |
| EQIX | Equinix Inc | 52.7959 | 106.19 B | -0.9461 | -1.76 | 947.3 K | 50.01 M |
| HST | Host Marriott Financial Trust | 4.2981 | 17.73 B | -0.3341 | -7.21 | 11.61 M | 49.9 M |
| VRTX | Vertex Pharmaceutic | 33.95 | 137.57 B | -0.61 | -1.77 | 1.46 M | 49.61 M |
| EXPE | Expedia Group Inc | 19.7956 | 30.97 B | -0.7259 | -3.54 | 2.47 M | 48.91 M |
| NTES | Netease Inc ADR | 5.2053 | 78.52 B | -0.1707 | -3.18 | 9.35 M | 48.68 M |
| ASML | ASML Holding N.V. ADR | 20.6201 | 577.02 B | -0.1868 | -0.9 | 2.28 M | 47.02 M |
| WYNN | Wynn Resorts Ltd | 20.0184 | 8.55 B | -1.1864 | -5.59 | 2.33 M | 46.65 M |
| ON | On Semiconductor | 6.92 | 28.7 B | -0.19 | -2.67 | 6.72 M | 46.48 M |
| DLTR | Dollar Tree Inc | 13.80 | 26.51 B | -0.3433 | -2.43 | 3.23 M | 44.53 M |
| SNPS | Synopsys Inc | 19.04 | 88.67 B | -0.62 | -3.15 | 2.28 M | 43.35 M |
| PFG | Principal Financial Group Inc | 10.1254 | 23.99 B | -0.7498 | -6.89 | 4.14 M | 41.89 M |
| FFIV | F5 Networks Inc | 33.90 | 18.05 B | -0.81 | -2.33 | 1.23 M | 41.68 M |
| CHRW | C.H. Robinson Ww | 34.9065 | 15.58 B | -1.3124 | -3.62 | 1.19 M | 41.59 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.6273 | 1.5 B | -0.0957 | -2.57 | 10.75 M | 39 M |
| PLCE | Children's Place Inc | 23.081 | 9.93 M | -1.722 | -6.94 | 1.67 M | 38.53 M |
| PRDO | Perdoceo Education Corp | 22.5561 | 1.82 B | -0.6604 | -2.84 | 1.7 M | 38.3 M |
| NDAQ | Nasdaq Inc | 5.3642 | 60.73 B | -0.0603 | -1.11 | 7.1 M | 38.07 M |
| HSIC | Henry Schein Inc | 18.1829 | 9.52 B | -0.2822 | -1.53 | 2.09 M | 38.01 M |
| PTEN | Patterson-Uti Energy | 9.0796 | 4.05 B | -0.4708 | -4.93 | 4.1 M | 37.18 M |
| ERIC | Ericsson ADR | 5.6953 | 34.38 B | -0.335 | -5.56 | 6.39 M | 36.41 M |
| SBAC | SBA Communications | 21.7244 | 19.48 B | -0.6697 | -2.99 | 1.64 M | 35.68 M |
| STX | Seagate Technology | 5.3124 | 125.14 B | -0.1654 | -3.02 | 6.63 M | 35.24 M |
| TCOM | Trip.com Group Ltd ADR | 11.0961 | 27.21 B | -0.5125 | -4.41 | 3.17 M | 35.17 M |
| JBHT | J B Hunt Transport | 25.0726 | 21.22 B | -0.8279 | -3.2 | 1.39 M | 34.93 M |
| RMBS | Rambus Inc | 15.23 | 9.1 B | -0.17 | -1.1 | 2.18 M | 33.15 M |
| MAT | Mattel Inc | 10.7868 | 4.44 B | -0.5255 | -4.65 | 2.89 M | 31.16 M |
| UTHR | United Therapeutic | 41.055 | 25.27 B | -0.63 | -1.51 | 744.58 K | 30.57 M |
| SLAB | Silicon Labs Inc | 37.99 | 7.41 B | -0.34 | -0.89 | 798.97 K | 30.35 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.5123 | 116.12 B | -0.3343 | -2.11 | 1.96 M | 30.33 M |
| SEIC | Sei Investments Company | 14.1397 | 12.92 B | -0.2962 | -2.05 | 2.11 M | 29.85 M |
| CPB | Campbell Soup Company | 16.9824 | 6.58 B | -0.4128 | -2.37 | 1.75 M | 29.76 M |
| HAS | Hasbro Inc | 13.9532 | 16.99 B | -0.4382 | -3.04 | 2.07 M | 28.94 M |
| SYNA | Synaptics Inc | 37.84 | 4.68 B | -0.62 | -1.61 | 756.74 K | 28.64 M |
| MTCH | Match Group Inc | 4.2448 | 9.51 B | -0.0475 | -1.11 | 6.72 M | 28.52 M |
| ACGL | Arch Capital Grp Ltd | 6.1449 | 35.56 B | -0.1796 | -2.84 | 4.57 M | 28.07 M |
| XRAY | Dentsply Sirona Inc | 24.8484 | 1.84 B | -0.5329 | -2.1 | 1.12 M | 27.95 M |
| JBLU | Jetblue Airways Cp | 4.19 | 1.44 B | -0.17 | -3.9 | 6.59 M | 27.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 24413.5957 | 2.76 B | -803.0801 | -3.18 | 2.18 M | 53.28 B |
| BAC | Bank of America Corporation | 9.735 | 348.53 B | -0.3157 | -3.14 | 215.97 M | 2.1 B |
| XOM | Exxon Mobil Corporation | 40.102 | 692.57 B | -1.212 | -2.93 | 22.95 M | 920.46 M |
| GS | Goldman Sachs Group | 107.2767 | 263.51 B | -2.8634 | -2.6 | 7.68 M | 824.42 M |
| JPM | JP Morgan Chase & Company | 21.3542 | 910.4 B | -0.9926 | -4.44 | 38.35 M | 818.98 M |
| WFC | Wells Fargo & Company | 15.0123 | 257.44 B | -0.6895 | -4.39 | 52.55 M | 788.84 M |
| WMT | Walmart Stores | 11.2567 | 1 T | -0.1365 | -1.2 | 59.96 M | 674.94 M |
| GE | General Electric Company | 39.2134 | 343.29 B | -1.095 | -2.72 | 14.95 M | 586.06 M |
| JNJ | Johnson & Johnson | 34.2468 | 682.52 B | -0.6668 | -1.91 | 15.12 M | 517.76 M |
| PG | Procter & Gamble Company | 33.068 | 389.46 B | -0.5758 | -1.71 | 15.21 M | 503.03 M |
| ORCL | Oracle Corporation | 17.2181 | 396.29 B | -0.5729 | -3.22 | 27.42 M | 472.08 M |
| FCX | Freeport-Mcmoran Inc | 17.8329 | 86.81 B | -0.3049 | -1.68 | 25.25 M | 450.31 M |
| IBM | International Business Machines | 55.1546 | 231.24 B | -1.6861 | -2.97 | 7.35 M | 405.38 M |
| MS | Morgan Stanley | 18.8221 | 296.05 B | -0.9554 | -4.83 | 19.93 M | 375.13 M |
| CVX | Chevron Corp | 33.0005 | 422.1 B | -1.0757 | -3.16 | 10.75 M | 354.68 M |
| SLB | Schlumberger N.V. | 35.3766 | 75.14 B | -1.1647 | -3.19 | 9.22 M | 326 M |
| KO | Coca-Cola Company | 14.615 | 419.18 B | -0.0897 | -0.61 | 22.2 M | 324.44 M |
| RIG | Transocean Inc | 56.2908 | 5.94 B | -2.1723 | -3.72 | 5.73 M | 322.55 M |
| DIS | Walt Disney Company | 19.215 | 204.15 B | -0.5132 | -2.6 | 15.56 M | 299.01 M |
| PFE | Pfizer Inc | 6.7898 | 164.33 B | -0.1969 | -2.82 | 43.53 M | 295.53 M |
| HAL | Halliburton Company | 14.6829 | 27.1 B | -1.0001 | -6.38 | 19.66 M | 288.62 M |
| V | Visa Inc | 13.3223 | 785.56 B | -0.1596 | -1.18 | 21.52 M | 286.74 M |
| COP | ConocoPhillips | 17.5029 | 168.26 B | -0.4701 | -2.62 | 16.36 M | 286.42 M |
| HPQ | HP Inc | 10.7542 | 26.04 B | -0.2358 | -2.15 | 26.4 M | 283.94 M |
| CAT | Caterpillar Inc | 20.7917 | 276.97 B | -0.9499 | -4.37 | 13.56 M | 282.02 M |
| OXY | Occidental Petroleum Corp | 38.1144 | 58.38 B | -1.1444 | -2.92 | 6.77 M | 258.18 M |
| MCD | McDonald's Corporation | 36.2723 | 193.63 B | -0.4861 | -1.32 | 6.97 M | 252.85 M |
| C | Citigroup Inc | 21.1588 | 205.34 B | -0.6612 | -3.03 | 11.83 M | 250.4 M |
| ABT | Abbott Laboratories | 15.2141 | 185.75 B | -0.1184 | -0.77 | 15.74 M | 239.44 M |
| AXP | American Express Company | 17.5294 | 213.28 B | -0.5747 | -3.17 | 13.54 M | 237.33 M |
| BA | Boeing Company | 31.2385 | 135.94 B | -1.0711 | -3.32 | 7.2 M | 224.96 M |
| MRK | Merck & Company | 14.6045 | 362.27 B | -0.5623 | -3.71 | 15.23 M | 222.41 M |
| HD | Home Depot | 15.2091 | 347.46 B | -0.6001 | -3.8 | 13.53 M | 205.82 M |
| MMM | 3M Company | 30.6225 | 96.24 B | -0.2491 | -0.81 | 6.68 M | 204.47 M |
| TGT | Target Corporation | 23.6765 | 73.1 B | -0.7839 | -3.2 | 8.63 M | 204.44 M |
| DVN | Devon Energy Corp | 33.1048 | 50.85 B | -1.8131 | -5.19 | 6.04 M | 199.83 M |
| CVS | CVS Corp | 20.7622 | 114.88 B | -0.4544 | -2.14 | 9.35 M | 194.1 M |
| UNH | Unitedhealth Group Inc | 18.655 | 363.01 B | -0.9753 | -4.97 | 10.4 M | 194 M |
| AA | Alcoa Corp | 19.3688 | 10.68 B | -0.9626 | -4.73 | 9.83 M | 190.46 M |
| RTX | Raytheon Technologies | 21.5011 | 267.68 B | -0.8731 | -3.9 | 8.77 M | 188.48 M |
| ELV | Elevance Health Inc | 39.5146 | 92.88 B | -1.1914 | -2.93 | 4.63 M | 182.96 M |
| LOW | Lowe's Companies | 13.7176 | 127.62 B | -0.6557 | -4.56 | 13.31 M | 182.63 M |
| NEM | Newmont Mining Corp | 28.2502 | 117.05 B | -1.3472 | -4.55 | 6.29 M | 177.83 M |
| STT | State Street Corp | 31.4496 | 47.26 B | -0.7619 | -2.37 | 5.61 M | 176.52 M |
| TRV | The Travelers Companies Inc | 26.5625 | 82.61 B | -1.3078 | -4.69 | 6.62 M | 175.72 M |
| T | American Telephone and Telegraph Inc. | 6.4715 | 149.42 B | -0.1263 | -1.91 | 27.01 M | 174.78 M |
| PM | Philip Morris International Inc | 19.661 | 306.52 B | -0.5265 | -2.61 | 8.5 M | 167.2 M |
| SU | Suncor Energy Inc | 16.8786 | 79.77 B | -0.6229 | -3.56 | 9.9 M | 167.09 M |
| SCHW | The Charles Schwab Corp | 13.5076 | 158.61 B | -0.3623 | -2.61 | 12.3 M | 166.2 M |
| NKE | Nike Inc | 10.7679 | 56.09 B | -0.2868 | -2.59 | 15.33 M | 165.04 M |
| EOG | Eog Resources | 22.7857 | 81.63 B | -0.9969 | -4.19 | 7.09 M | 161.62 M |
| NRG | NRG Energy | 18.4579 | 20.61 B | -0.9303 | -4.8 | 8.71 M | 160.78 M |
| VALE | Vale S.A. ADR | 6.4286 | 48.01 B | -0.1695 | -2.57 | 24.83 M | 159.65 M |
| USB | U.S. Bancorp | 10.3485 | 94.22 B | -0.328 | -3.07 | 15.36 M | 158.93 M |
| VZ | Verizon Communications Inc | 11.695 | -0.248 | -2.08 | 13.54 M | 158.4 M | |
| GLW | Corning Inc | 10.1914 | 102.94 B | -0.2962 | -2.82 | 15.52 M | 158.13 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.3556 | 116.64 B | -0.3551 | -3.66 | 16.06 M | 150.24 M |
| SPG | Simon Property Group | 22.1869 | 88.68 B | -1.3912 | -5.9 | 6.67 M | 148 M |
| ICE | Intercontinental Exchange | 18.6268 | 99.4 B | -0.4403 | -2.31 | 7.72 M | 143.88 M |
| FDX | Fedex Corp | 44.6587 | 74.78 B | -1.5292 | -3.31 | 3.09 M | 138.05 M |
| YUM | Yum! Brands | 20.8143 | 42.86 B | -0.4679 | -2.2 | 6.6 M | 137.44 M |
| UNP | Union Pacific Corp | 17.7916 | 180.72 B | -0.6467 | -3.51 | 7.64 M | 135.87 M |
| MDT | Medtronic Inc | 22.5787 | 129.18 B | -0.2965 | -1.3 | 6 M | 135.44 M |
| VLO | Valero Energy Corp | 9.4527 | 104.57 B | -0.4969 | -4.99 | 14.23 M | 134.47 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.3732 | 50.93 B | -0.398 | -0.98 | 3.31 M | 133.66 M |
| NUE | Nucor Corp | 26.9552 | 59.16 B | -0.7917 | -2.85 | 4.89 M | 131.73 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.2278 | 108.38 B | -0.6999 | -4.39 | 8.61 M | 131.14 M |
| CCL | Carnival Corp | 18.8052 | 39.45 B | -0.6825 | -3.5 | 6.96 M | 130.9 M |
| BSX | Boston Scientific Corp | 9.86 | 64.07 B | -0.25 | -2.47 | 13.16 M | 129.73 M |
| RRC | Range Resources Corp | 36.7868 | 12.03 B | -1.5864 | -4.13 | 3.42 M | 125.68 M |
| PNC | PNC Bank | 23.1697 | 91.67 B | -0.8919 | -3.71 | 5.42 M | 125.61 M |
| FLR | Fluor Corp | 41.3538 | 6.62 B | -1.3979 | -3.27 | 3 M | 124.01 M |
| BBY | Best Buy Company | 18.5528 | 21.69 B | -1.0294 | -5.26 | 6.65 M | 123.41 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 63.51 | -3.00 | -4.51 | 1.94 M | 123.14 M | |
| UPS | United Parcel Service | 27.5295 | 93.99 B | -1.2745 | -4.42 | 4.43 M | 121.9 M |
| KGC | Kinross Gold Corp | 16.3733 | 24.4 B | -0.3804 | -2.27 | 7.37 M | 120.74 M |
| MO | Altria Group | 6.4312 | 129.62 B | -0.1499 | -2.28 | 18.6 M | 119.6 M |
| BMY | Bristol-Myers Squibb Company | 10.9301 | 127.39 B | -0.2598 | -2.32 | 10.75 M | 117.5 M |
| NOV | Nov Inc | 21.5767 | 6.35 B | -1.0494 | -4.64 | 5.44 M | 117.43 M |
| DE | Deere & Company | 27.9654 | 183.02 B | -1.3355 | -4.56 | 4.16 M | 116.36 M |
| MET | Metlife Inc | 18.7064 | 64.29 B | -1.1475 | -5.78 | 6.17 M | 115.49 M |
| KR | Kroger Company | 6.4969 | 41.23 B | -0.2964 | -4.36 | 17.59 M | 114.29 M |
| TJX | TJX Companies | 5.9755 | 149.57 B | -0.2948 | -4.7 | 18.65 M | 111.44 M |
| AZO | Autozone | 150.00 | 52.34 B | -2.76 | -1.81 | 737.82 K | 110.67 M |
| TMO | Thermo Fisher Scientific Inc | 36.8973 | 259.15 B | -1.315 | -3.44 | 2.93 M | 108.24 M |
| COF | Capital One Financial Corp | 16.1166 | 116.46 B | -0.8372 | -4.94 | 6.64 M | 106.97 M |
| NOK | Nokia Corp ADR | 8.5499 | -0.1233 | -1.42 | 12.46 M | 106.54 M | |
| MT | Arcelormittal ADR | 53.7807 | 48.34 B | -2.1418 | -3.83 | 1.97 M | 106.11 M |
| BHP | BHP Billiton Ltd ADR | 19.4237 | 204.61 B | -0.6961 | -3.46 | 5.41 M | 105.18 M |
| MCK | Mckesson Corp | 37.8925 | 124.35 B | -0.7997 | -2.07 | 2.72 M | 103.02 M |
| LMT | Lockheed Martin Corp | 47.3932 | 139.55 B | -0.6675 | -1.39 | 2.13 M | 100.85 M |
| MSI | Motorola Solutions | 19.5099 | 87.69 B | -0.8509 | -4.18 | 5.13 M | 100 M |
| ACN | Accenture Plc | 23.8357 | 147.65 B | -0.4315 | -1.78 | 4.15 M | 98.9 M |
| DHR | Danaher Corp | 11.9311 | 163.21 B | -0.3102 | -2.53 | 8.2 M | 97.82 M |
| LLY | Eli Lilly and Company | 21.5675 | 1.27 T | -0.6744 | -3.03 | 4.49 M | 96.9 M |
| ZBH | Zimmer Biomet Holdings | 34.5679 | 19.79 B | -1.4182 | -3.94 | 2.78 M | 96.01 M |
| AFL | Aflac Inc | 9.8018 | 62.7 B | -0.6128 | -5.88 | 9.75 M | 95.55 M |
| KMB | Kimberly-Clark Corp | 34.2922 | 35.59 B | -0.5572 | -1.6 | 2.77 M | 94.96 M |
| CI | Cigna Corp | 21.4034 | 78.29 B | -0.8232 | -3.7 | 4.38 M | 93.79 M |
| GNW | Genworth Financial Inc | 6.19 | 3.12 B | -0.65 | -9.5 | 15.01 M | 92.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SU | Suncor Energy Inc | 19.6694 | -1.3109 | -6.25 | 4.75 M | 93.49 M | |
| MFC | Manulife Fin | 9.9196 | -0.1852 | -1.83 | 8.88 M | 88.08 M | |
| TD | Toronto-Dominion Bank | 15.2058 | -0.2166 | -1.4 | 5.67 M | 86.14 M | |
| PD | Precision Drilling Corp | 107.20 | -4.60 | -4.11 | 788.77 K | 84.56 M | |
| OBE | Obsidian Energy Ltd | 100.59 | -3.08 | -2.97 | 810.78 K | 81.56 M | |
| BB | Blackberry Ltd | 80.93 | -1.75 | -2.12 | 979 K | 79.23 M | |
| NA | National Bank of Canada | 13.2669 | -0.2617 | -1.93 | 4.74 M | 62.87 M | |
| BMO | Bank of Montreal | 22.5095 | -0.1852 | -0.82 | 2.37 M | 53.27 M | |
| CNQ | Canadian Natural Resources Ltd. | 8.1402 | -0.3918 | -4.59 | 6.18 M | 50.28 M | |
| OVV | Ovintiv Inc | 101.875 | -3.113 | -2.97 | 379.55 K | 38.67 M | |
| CNR | Canadian National Railway Co. | 17.9111 | -0.5163 | -2.8 | 1.6 M | 28.65 M | |
| TRP | TC Energy Corp | 12.6619 | -0.065 | -0.51 | 1.93 M | 24.48 M | |
| IMO | Imperial Oil | 31.2832 | -1.5424 | -4.7 | 745.09 K | 23.31 M | |
| TRI | Thomson Reuters Corp | 20.859 | -0.2179 | -1.03 | 1 M | 20.91 M | |
| SLF | Sun Life Financial Inc | 14.8601 | -0.4636 | -3.03 | 1.39 M | 20.64 M | |
| BBD-B | Bombardier Inc Series B | 73.3319 | -2.189 | -2.9 | 218.42 K | 16.02 M | |
| CCO | Cameco Corp | 24.1605 | -0.2124 | -0.87 | 653.81 K | 15.8 M | |
| CP | Canadian Pacific Kansas City Ltd | 7.5149 | -0.227 | -2.93 | 1.74 M | 13.09 M | |
| BN | Brookfield Corporation | 3.3515 | -0.0971 | -2.82 | 3.14 M | 10.53 M | |
| TA | Transalta Corp | 11.8162 | -0.2931 | -2.42 | 720.21 K | 8.51 M | |
| POW | Power Corp of Canada Sv | 11.2494 | -0.3948 | -3.39 | 700.89 K | 7.88 M | |
| BHC | Bausch Health Companies Inc | 14.4795 | -0.1027 | -0.7 | 516.84 K | 7.48 M | |
| CTC-A | Canadian Tire Corporation Limited | 34.5881 | -0.5754 | -1.64 | 213.3 K | 7.38 M | |
| IFC | Intact Financial Corp | 22.2708 | -0.1448 | -0.65 | 291.8 K | 6.5 M | |
| S | Sherritt Intl Rv | 4.3332 | -0.1809 | -4.01 | 1.48 M | 6.4 M | |
| WN | George Weston Limited | 13.9727 | -0.2189 | -1.54 | 433.79 K | 6.06 M | |
| TXP | Touchstone Exploration Inc | 36.3981 | -0.8603 | -2.31 | 165.44 K | 6.02 M | |
| EMP-A | Empire Company Limited | 10.507 | -0.075 | -0.71 | 521.7 K | 5.48 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.5544 | -0.2837 | -1.59 | 307.25 K | 5.39 M | |
| BTE | Baytex Energy Corp | 12.4512 | -0.2199 | -1.74 | 420.65 K | 5.24 M | |
| SAP | Saputo Inc | 8.6468 | -0.1046 | -1.2 | 580.6 K | 5.02 M | |
| CAE | Cae Inc | 5.7329 | -0.0418 | -0.72 | 836.58 K | 4.8 M | |
| HBM | Hudbay Minerals Inc | 6.765 | -0.2846 | -4.04 | 687.4 K | 4.65 M | |
| GTE | Gran Tierra Energy Inc | 39.20 | -1.30 | -3.21 | 116.77 K | 4.58 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.6715 | -0.0905 | -1.57 | 796.62 K | 4.52 M | |
| CLS | Celestica Inc Sv | 7.67 | -0.21 | -2.66 | 578.9 K | 4.44 M | |
| GWO | Great-West Lifeco Inc | 9.7809 | -0.3556 | -3.51 | 391.73 K | 3.83 M | |
| GIL | Gildan Activewear Inc | 6.5004 | -0.2835 | -4.18 | 540.6 K | 3.51 M | |
| IAG | IA Financial Corp Inc | 14.5843 | -0.8385 | -5.44 | 234.9 K | 3.43 M | |
| AIM | Aimia Inc | 7.3587 | -0.0903 | -1.21 | 432.9 K | 3.19 M | |
| CHR | Chorus Aviation Inc | 18.2158 | -0.3394 | -1.83 | 168 K | 3.06 M | |
| BIR | Birchcliff Energy Ltd | 3.779 | -0.1092 | -2.81 | 751.7 K | 2.84 M | |
| AAV | Advantage Oil & Gas Ltd | 4.65 | -0.25 | -5.1 | 514.34 K | 2.39 M | |
| TCW | Trican Well | 5.5285 | -0.5059 | -8.38 | 422.38 K | 2.34 M | |
| ESI | Ensign Energy Services Inc | 4.1904 | -0.2703 | -6.06 | 485.49 K | 2.03 M | |
| PAAS | Pan American Silver Corp | 16.1006 | -0.4212 | -2.55 | 121.67 K | 1.96 M | |
| SSRM | Ssr Mining Inc | 20.9643 | -0.2682 | -1.26 | 91.7 K | 1.92 M | |
| RBA | Rb Global Inc | 18.7625 | -0.3074 | -1.61 | 91.64 K | 1.72 M | |
| CPX | Capital Power Corp | 8.2743 | -0.1317 | -1.57 | 202.71 K | 1.68 M | |
| VET | Vermilion Energy Inc | 12.7062 | -0.3255 | -2.5 | 120.3 K | 1.53 M | |
| PPL | Pembina Pipeline Corp | 4.8556 | -0.0296 | -0.61 | 273.5 K | 1.33 M | |
| BBD-A | Bombardier Inc | 83.75 | -2.00 | -2.33 | 15.21 K | 1.27 M | |
| GAU | Galiano Gold Inc | 3.10 | -0.17 | -5.2 | 395.5 K | 1.23 M | |
| EMA | Emera Incorporated | 9.6737 | -0.0944 | -0.97 | 123.3 K | 1.19 M | |
| HR-UN | H&R Real Estate Investment Trust | 5.2426 | -0.0874 | -1.64 | 223.4 K | 1.17 M | |
| SVM | Silvercorp Metals Inc | 3.3835 | -0.0422 | -1.23 | 342.8 K | 1.16 M | |
| CFW | Calfrac Well Services Ltd | 295.00 | -13.75 | -4.45 | 3.53 K | 1.04 M | |
| PSI | Pason Systems Inc | 4.8042 | -0.1975 | -3.95 | 199.08 K | 956.43 K | |
| WPRT | Westport Fuel Systems Inc | 90.60 | -3.30 | -3.51 | 8.06 K | 730.15 K | |
| AETR | Aetherion Technologies Inc. | 90.60 | -3.30 | -3.51 | 8.06 K | 730.15 K | |
| CCA | Cogeco Communications Inc | 16.8027 | -0.2468 | -1.45 | 42.38 K | 712.03 K | |
| CFP | Canfor Corp | 4.96 | -0.04 | -0.8 | 142.9 K | 708.78 K | |
| ELVA | Electrovaya Inc | 4.95 | -0.70 | -12.39 | 131.6 K | 651.42 K | |
| LNR | Linamar Corp | 8.8516 | -0.0911 | -1.02 | 66.36 K | 587.37 K | |
| TRZ | Transat At Inc | 10.16 | -0.58 | -5.4 | 52.52 K | 533.62 K | |
| AFN | Ag Growth International Inc | 13.5785 | -0.1396 | -1.02 | 34 K | 461.67 K | |
| MDI | Major Drilling Grp | 5.4053 | -0.0509 | -0.93 | 83.4 K | 450.79 K | |
| CIGI | Colliers International Group Inc | 7.484 | -0.2169 | -2.82 | 57.09 K | 427.27 K | |
| MRE | Martinrea International Inc | 5.2188 | -0.049 | -0.93 | 77.31 K | 403.47 K | |
| BNE | Bonterra Energy Corp | 10.529 | -0.802 | -7.08 | 38.11 K | 401.27 K | |
| VNP | 5N Plus Inc | 6.36 | -0.10 | -1.55 | 48.5 K | 308.46 K | |
| CSCI | Cosciens Biopharma Inc | 118800.00 | -2400.00 | -1.98 | 2 | 237.6 K | |
| NOA | North American Construction Group Ltd | 5.6116 | -0.1639 | -2.84 | 40.9 K | 229.51 K | |
| NPI | Northland Power Inc | 3.2854 | -0.0477 | -1.43 | 59.77 K | 196.36 K | |
| WSP | WSP Global Inc | 14.9667 | -0.0985 | -0.65 | 13.01 K | 194.78 K | |
| RFA | RFA Financial Inc. | 15.0563 | -0.0947 | -0.63 | 12.14 K | 182.78 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7204 | -0.0403 | -1.07 | 43.62 K | 162.29 K | |
| TCL-A | Transcontinental Inc | 3.5507 | -0.0645 | -1.78 | 28.95 K | 102.81 K | |
| CGI | CDN General Inv | 6.4829 | -0.0587 | -0.9 | 14.57 K | 94.46 K | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.0821 | -0.71 | 7.24 K | 82.58 K | |
| HBP | Helix Biopharm | 7.50 | -0.05 | -0.66 | 10.4 K | 78 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.7623 | -0.062 | -1.29 | 16.32 K | 77.74 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6108 | -0.0393 | -0.51 | 10.03 K | 76.32 K | |
| CYB | Cymbria Corp Cl A | 11.20 | -0.10 | -0.88 | 5.75 K | 64.4 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.5695 | -0.0436 | -0.57 | 8.46 K | 64.08 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9786 | -0.1408 | -1.98 | 8.66 K | 60.46 K | |
| PIF | Polaris Infrastructure Inc | 652.7278 | -9.5989 | -1.45 | 91 | 59.4 K | |
| KBL | Kbro Linen Inc | 6.2935 | -0.0524 | -0.83 | 9 K | 56.64 K | |
| TOT | Total Energy Services Inc | 3.0964 | -0.0801 | -2.52 | 16.72 K | 51.77 K | |
| BDI | Black Diamond Group Ltd | 3.1788 | -0.0891 | -2.73 | 15.73 K | 50.02 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2921 | -0.0912 | -1.09 | 6 K | 49.75 K | |
| PTM | Platinum Group Metals Ltd | 115.00 | -5.00 | -4.17 | 415 | 47.73 K | |
| PBH | Premium Brands Holdings Corp | 4.7318 | -0.1072 | -2.22 | 9.48 K | 44.86 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1188 | -0.0482 | -1.52 | 14.2 K | 44.28 K | |
| BCE-PA | BCE Inc Pref AA | 6.9755 | -0.0854 | -1.21 | 6.14 K | 42.85 K | |
| BCE-PZ | Bce Inc Pref Z | 6.5376 | -0.0739 | -1.12 | 5.54 K | 36.22 K | |
| HPS-A | Hammond Power Solutions Inc | 5.149 | -0.0523 | -1.01 | 6.95 K | 35.79 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.3358 | -0.1813 | -2.41 | 4.84 K | 35.51 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.5215 | -0.0409 | -0.54 | 4.38 K | 32.97 K | |
| TAL | Petrotal Corp | 89.6084 | -1.4337 | -1.57 | 361 | 32.35 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 95.00 | -2.54 | -2.6 | 594.88 K | 56.51 M | |
| HOS | Hornbeck Offshore Services, Inc | 9.93 | 1.82 B | -1.04 | -9.48 | 2.37 M | 23.51 M |
| LNWO | Light & Wonder, Inc. | 14.74 | 6.2 B | -1.12 | -7.06 | 841.9 K | 12.41 M |
| MBGAF | Mercedes-Benz Group AG | 23.4388 | 42.77 B | -1.4414 | -5.79 | 365.1 K | 8.56 M |
| ZVOI | Zovio Inc | 15.46 | 137.92 K | -0.82 | -5.04 | 192.54 K | 2.98 M |
| CDVIQ | Cal Dive International Inc | 8.33 | 9.86 K | -0.42 | -4.8 | 334.37 K | 2.79 M |
| CBKCQ | Christopher & Banks Corporation | 5.5686 | -0.7394 | -11.72 | 324.33 K | 1.81 M | |
| GAMI | GAMCO Investors Inc | 18.2118 | 536.94 M | -0.6573 | -3.48 | 87.28 K | 1.59 M |
| CGIP | Celadon Group Inc | 8.0309 | 5.66 K | -0.4736 | -5.57 | 147.2 K | 1.18 M |
| IGNT | Ingen Technologies Inc | 8.80 | -0.50 | -5.38 | 127.71 K | 1.12 M | |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.36 | 14.07 K | -0.21 | -4.6 | 177.29 K | 773.01 K |
| CBRI | CMTSU Liquidation Inc | 3.05 | 8.16 K | -0.17 | -5.28 | 240.21 K | 732.65 K |
| HSTC | HST Global Inc | 15.15 | 209.33 M | -0.15 | -0.98 | 30.64 K | 464.2 K |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -3.20 | -4.46 | 3.23 K | 221.33 K |
| TXIC | Tongxin International Ltd | 6.29 | 1.23 K | -0.21 | -3.23 | 34.39 K | 216.31 K |
| SIMPQ | Simply Inc | 420.00 | 1.55 K | -32.50 | -7.18 | 510 | 214.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 21.84 K | -40.00 | -25 | 1.56 K | 187.2 K |
| NKRSF | Niko Resources Ltd | 67.9337 | -1.9602 | -2.8 | 1.9 K | 129.07 K | |
| SPDC | Speed Commerce Inc | 26.56 | 603 | -0.80 | -2.92 | 4.35 K | 115.64 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.24 | -0.99 | 4.59 K | 110.09 K |
| RGGI | Resgreen Group International Inc | 900.00 | 48.75 K | -50.00 | -5.26 | 114 | 102.6 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -7.50 | -5.88 | 598 | 71.76 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.1853 | 785 | -0.128 | -1.37 | 6.9 K | 63.37 K |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.60 | -7.89 | 7.86 K | 54.98 K |
| HDYNQ | Hyperdynamics Corporation | 3.9192 | -0.2344 | -5.64 | 12.33 K | 48.32 K | |
| CYRNQ | CYRNQ | 40.80 | 799 | -0.60 | -1.45 | 705 | 28.76 K |
| DKAM | Drinks Americas Holdings Ltd | 510.0004 | 278.3 K | -43.1246 | -7.8 | 35 | 17.85 K |
| HEWA | Healthwarehouse.Com | 3.20 | 5.15 M | -0.10 | -3.03 | 2.87 K | 9.19 K |
| STTO | SITO Mobile Ltd. | 10.40 | 5.13 K | -0.10 | -0.95 | 545 | 5.67 K |
| CUBT | Curative Biotechnology Inc | 75.00 | 7.16 M | -15.00 | -16.67 | 43 | 3.23 K |
| PTRC | Petro River Oil Corp | 64.00 | -6.00 | -8.57 | 40 | 2.56 K | |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.15 | -4.35 | 565 | 1.86 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | -500.00 | -33.33 | 1 | 1 K | |
| PJET | Priority Aviation Inc | 850.00 | 98.01 K | -200.00 | -19.05 | 1 | 850 |
| FONU | FonU2 Inc | 88.00 | -32.00 | -26.67 | 4 | 352 | |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -40.00 | -44.44 | 3 | 150 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 3 | 11.25 |
| COWI | CoroWare Inc | 3319.9995 | -3840.0005 | -53.63 | 0 | 0 | |
| MRNJ | Metatron Inc | 249599.6875 | -62400.00 | -20 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 14.40 | -5.10 | -26.15 | 2.44 M | 35.1 M | |
| KIP | Kiplin Metals Inc | 291.60 | -24.30 | -7.69 | 115 K | 33.53 M | |
| CAMB | Cambria Gold Mines Inc. | 15.50 | -1.00 | -6.06 | 400.5 K | 6.21 M | |
| BQE | BQE Water Inc | 44.00 | -1.00 | -2.22 | 119.75 K | 5.27 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | -9.00 | -20 | 144 K | 5.18 M | |
| AZR | Azarga Metals Corp | 162.50 | 367.62 K | -7.50 | -4.41 | 9.3 K | 1.51 M |
| SLG | PetroTal Corp | 16.6051 | -0.2657 | -1.57 | 36.1 K | 599.44 K | |
| SILV | Silver Valley Metals Corp. | 11.475 | -0.405 | -3.41 | 48.06 K | 551.5 K | |
| OYL | CGX Energy Inc | 10.60 | -0.40 | -3.64 | 29.2 K | 309.52 K | |
| RET-A | Reitmans (Canada) Limited | 8.5193 | -0.2441 | -2.79 | 33.9 K | 288.8 K | |
| XIM | Ximen Mining Corp | 8.125 | -1.25 | -13.33 | 5 K | 40.62 K | |
| BARU | Baru Gold Corp | 7.5396 | -0.3917 | -4.94 | 4.26 K | 32.12 K | |
| SGLD | Scorpio Gold Corporation | 9.90 | -0.18 | -1.79 | 2.79 K | 27.66 K | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 829 | 14.92 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | -0.4662 | -4.76 | 1.27 K | 11.8 K | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 2.6 K | 10.42 K | |
| PURO | Platauro Metals Corp. | 16.6945 | -6.6778 | -28.57 | 491 | 8.2 K | |
| QGR | Q-Gold Resources Ltd | 76.80 | -9.60 | -11.11 | 104 | 7.99 K | |
| EON | EON Lithium Corp. | 45.00 | -2.00 | -4.26 | 161 | 7.25 K | |
| AVCR | Avricore Health Inc | 6.40 | -0.20 | -3.03 | 756 | 4.84 K | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -3.50 | -12.5 | 114 | 2.79 K | |
| FUSE | Fuse Cobalt Inc | 80.00 | -10.00 | -11.11 | 30 | 2.4 K | |
| WEC | Winchester Equity Corporation | 5.40 | -0.60 | -10 | 275 | 1.49 K | |
| KRY | Koryx Copper Inc. | 135.00 | -30.00 | -18.18 | 3 | 405 | |
| SC-H | Serrano Resources Ltd | 14.00 | -1.00 | -6.67 | 11 | 154 | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 3 | 150 | |
| TNX | TenX Protocols Inc. | 262.1257 | -3.675 | -1.38 | 0 | 0 |