Losers for 7 July 2009 from 00:00:00 until 23:59:59
Losers for 7 July 2009 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 | 1092.00 | 6.16 M | -8.00 | -0.73 | 43.62 K | 47.64 M |
| OBE | Obsidian Energy Ltd | 51.3528 | 640.19 M | -1.413 | -2.68 | 299.43 K | 15.38 M |
| IMO | Imperial Oil Ltd | 25.4934 | 60.13 B | -0.7955 | -3.03 | 491.6 K | 12.53 M |
| NG | Novagold Resources Inc | 3.7519 | 2.53 B | -0.0361 | -0.95 | 1.21 M | 4.55 M |
| GTE | Gran Tierra Energy Inc | 30.20 | 339.29 M | -1.20 | -3.82 | 102.88 K | 3.11 M |
| FSP | Franklin Street Properties | 5.0057 | 43.84 M | -0.2111 | -4.05 | 590.1 K | 2.95 M |
| NAK | Northern Dynasty Minerals | 6.44 | 339.25 M | -0.2101 | -3.16 | 321.31 K | 2.07 M |
| TMP | Tompkinstrustco | 24.0426 | 1.44 B | -0.7772 | -3.13 | 39.6 K | 952.09 K |
| PRK | Park National Corp | 26.0317 | 3.19 B | -0.742 | -2.77 | 35.1 K | 913.71 K |
| GSAT | Globalstar | 15.00 | 11.17 B | -0.75 | -4.76 | 41.61 K | 624.11 K |
| SEB | Seaboard Corporation | 1032.7159 | 3.55 B | -13.5503 | -1.3 | 600 | 619.63 K |
| WWR | Westwater Resources | 6300.00 | 49.75 M | -300.00 | -4.55 | 96 | 604.8 K |
| NOG | Northern Oil and Gas | 45.4928 | 2.64 B | -2.3475 | -4.91 | 10.74 K | 488.59 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.7012 | 3.74 B | -0.112 | -1.93 | 62.84 K | 358.25 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4783 | 372.38 M | -0.0176 | -0.5 | 69.9 K | 243.13 K |
| MXC | Mexco Energy Corp | 10.6601 | 23.15 M | -0.9885 | -8.49 | 15.8 K | 168.43 K |
| BHB | Bar Harbor Bankshares | 8.4578 | 693.94 M | -0.1948 | -2.25 | 15.75 K | 133.21 K |
| LODE | Comstock Mining Inc | 505.00 | 120.17 M | -20.00 | -3.81 | 217 | 109.58 K |
| CET | Central Securities Corp | 5.812 | 1.68 B | -0.0787 | -1.34 | 15.3 K | 88.92 K |
| AGIG | AGIG | 221.3506 | 36 M | -2.4595 | -1.1 | 360 | 79.69 K |
| IGC | India Globalization Capital Inc | 10.50 | 19.07 M | -1.50 | -12.5 | 7.12 K | 74.76 K |
| PLG | Platinum Group Metals Ltd | 89.00 | 136.84 M | -8.01 | -8.26 | 750 | 66.75 K |
| PW | Power REIT | 9.0561 | 2.45 M | -0.0863 | -0.94 | 6.42 K | 58.12 K |
| CEV | Eaton Vance California Muni Income Trust | 4.113 | 74.34 M | -0.0619 | -1.48 | 9.4 K | 38.66 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 138.32 M | -350.00 | -15.63 | 17 | 32.13 K |
| CKX | Ckx Lands | 10.6059 | 32.52 M | -0.1559 | -1.45 | 2.8 K | 29.7 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 976.66 M | -0.9373 | -1.92 | 470 | 22.47 K |
| ITP | IT Tech Packaging Inc | 21.388 | 978.9 K | -1.1666 | -5.17 | 935 | 20 K |
| SIF | Sifco Industries | 9.1262 | 126.01 M | -0.3972 | -4.17 | 2 K | 18.25 K |
| BCV | Bancroft Convertible Fund | 4.3439 | 119.42 M | -0.0298 | -0.68 | 4.2 K | 18.24 K |
| GLU | Gabelli Global Utility | 5.2609 | 114.2 M | -0.0654 | -1.23 | 2.6 K | 13.68 K |
| UUU | Universal Security Instruments | 4.2438 | 16.02 M | -0.0926 | -2.14 | 3.1 K | 13.16 K |
| GENC | Gencor Industries IN | 4.60 | 258.27 M | -0.0467 | -1.01 | 2.55 K | 11.73 K |
| CVU | CPI Aerostructures | 6.49 | 61.08 M | -0.11 | -1.67 | 1.5 K | 9.73 K |
| OPHC | Optimumbank Hlds | 696.00 | 113.17 M | -24.00 | -3.33 | 8 | 5.57 K |
| IDR | Idaho Strategic Resources | 3.29 | 299.75 M | -0.21 | -6 | 1.57 K | 5.17 K |
| ELLO | Ellomay Capital Ltd | 4.6709 | 252.16 M | -0.6812 | -12.73 | 910 | 4.25 K |
| DXR | Daxor Corp | 7.6346 | 49.39 M | -0.0903 | -1.17 | 300 | 2.29 K |
| USAS | Americas Silver Corp | 10.80 | 943.46 M | -0.30 | -2.7 | 200 | 2.16 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 104.975 | -6.175 | -5.56 | 75 | 7.87 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 62.93 | 621.72 B | -1.12 | -1.75 | 262.36 K | 16.51 M |
| CL | Crude Oil | 62.93 | -1.12 | -1.75 | 262.36 K | 16.51 M | |
| BZ | Brent Crude | 63.23 | -0.82 | -1.28 | 135.05 K | 8.54 M | |
| ZL | Soybean Oil | 33.23 | -1.36 | -3.93 | 12.72 K | 422.62 K | |
| FC | Feeder Cattle | 132.45 | -1.15 | -0.86 | 2.39 K | 316.56 K | |
| GC | Gold | 909.00 | -19.80 | -2.13 | 41 | 37.27 K | |
| CT | Cotton | 55.36 | -0.54 | -0.97 | 26 | 1.44 K | |
| KC | Coffee | 114.00 | -1.40 | -1.21 | 8 | 912 |
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 | 4.057 | 5.16 T | -0.0962 | -2.32 | 461.6 M | 1.87 B |
| GOOG | Alphabet Inc Class C | 9.7983 | 3.63 T | -0.3206 | -3.17 | 130.86 M | 1.28 B |
| GOOGL | Alphabet Inc Class A | 9.8443 | 3.67 T | -0.3222 | -3.17 | 130.24 M | 1.28 B |
| MSFT | Microsoft Corporation | 16.6154 | 3.88 T | -0.4941 | -2.89 | 52.84 M | 878 M |
| INTC | Intel Corp | 10.3679 | 325.28 B | -0.185 | -1.75 | 69.2 M | 717.49 M |
| QCOM | Qualcomm Inc | 28.7802 | 189.54 B | -1.0015 | -3.36 | 19.43 M | 559.29 M |
| AMZN | Amazon.com Inc | 3.7815 | 2.89 T | -0.1235 | -3.16 | 129.84 M | 490.98 M |
| CSCO | Cisco Systems Inc | 11.7393 | 402.18 B | -0.1866 | -1.56 | 41.56 M | 487.89 M |
| FSLR | First Solar Inc | 144.74 | 18.52 B | -4.86 | -3.25 | 3.09 M | 446.67 M |
| PEP | Pepsico Inc | 33.889 | 193.86 B | -0.6839 | -1.98 | 11.95 M | 405.09 M |
| BIDU | Baidu Inc ADR | 27.615 | 26.43 B | -0.966 | -3.38 | 13.45 M | 371.34 M |
| EBAY | Ebay Inc | 5.9393 | 52.74 B | -0.2017 | -3.28 | 43.96 M | 261.07 M |
| CMCSA | Comcast Corporation | 4.2788 | 88.06 B | -0.1931 | -4.32 | 55.66 M | 238.14 M |
| GILD | Gilead Sciences Inc | 15.6093 | 208.31 B | -0.1934 | -1.22 | 14.38 M | 224.51 M |
| CME | CME Group Inc | 29.0881 | 112.93 B | -1.5665 | -5.11 | 7.62 M | 221.67 M |
| MDLZ | Mondelez Intl Inc | 17.0685 | 84.25 B | -0.4574 | -2.61 | 11.95 M | 204.03 M |
| APA | Apa Corp | 48.3038 | 16.2 B | -0.8149 | -1.66 | 4.12 M | 199.12 M |
| VZ | Verizon Communications Inc | 11.4857 | 192.93 B | -0.279 | -2.37 | 17.27 M | 198.35 M |
| TXN | Texas Instruments | 13.3968 | 285.68 B | -0.4064 | -2.94 | 14.75 M | 197.62 M |
| ISRG | Intuitive Surg Inc | 16.4444 | 155.4 B | -0.8989 | -5.18 | 11.29 M | 185.59 M |
| AMAT | Applied Materials | 8.3401 | 302.32 B | -0.2441 | -2.84 | 21.94 M | 183 M |
| ADBE | Adobe Systems Inc | 26.34 | 92.84 B | -0.82 | -3.02 | 6.45 M | 170.02 M |
| WFRD | Weatherford International Plc | 17.1181 | 6.2 B | -0.4571 | -2.6 | 9.84 M | 168.45 M |
| HON | Honeywell International Inc. Common Stock | 18.1988 | 70.82 B | -0.6271 | -3.33 | 7.85 M | 142.93 M |
| LIN | Linde Plc | 49.044 | 239.87 B | -2.2286 | -4.35 | 2.91 M | 142.92 M |
| COST | Costco Wholesale | 31.3543 | 483.99 B | -0.8166 | -2.54 | 4.27 M | 133.82 M |
| MAR | Marriot International | 15.7653 | 109.35 B | -0.1765 | -1.11 | 7.87 M | 124.1 M |
| STX | Seagate Technology | 4.9093 | 125.14 B | -0.2842 | -5.47 | 24.74 M | 121.47 M |
| WDC | Western Digital Cp | 15.0197 | 116.49 B | -0.8234 | -5.2 | 7.88 M | 118.35 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.6287 | 48.52 B | -0.5773 | -3.36 | 7.07 M | 117.49 M |
| BIIB | Biogen Inc | 44.49 | 37.03 B | -0.73 | -1.61 | 2.64 M | 117.37 M |
| EXC | Exelon Corp | 17.5727 | 47.22 B | -0.4526 | -2.51 | 6.63 M | 116.55 M |
| GEN | Gen Digital Inc | 5.5149 | 17.61 B | -0.0357 | -0.64 | 20.42 M | 112.63 M |
| KMB | Kimberly-Clark Corp | 34.2404 | 65.78 B | -0.2656 | -0.77 | 2.93 M | 100.47 M |
| SBUX | Starbucks Corporation | 5.1866 | 122.29 B | -0.1719 | -3.21 | 18.86 M | 97.83 M |
| CTSH | Cognizant Tech Sol | 11.3566 | 28.5 B | -0.2955 | -2.54 | 8.49 M | 96.47 M |
| NTRS | Northern Trust Corp | 35.0122 | 32.18 B | -0.4254 | -1.2 | 2.65 M | 92.73 M |
| KLAC | K L A-Tencor Corp | 14.2331 | 204.96 B | -0.3581 | -2.45 | 6.37 M | 90.61 M |
| AKAM | Akamai Technologies | 18.38 | 12.44 B | -0.26 | -1.39 | 4.83 M | 88.73 M |
| ADP | Automatic Data Processing, Inc. | 19.1292 | 121.55 B | -0.5395 | -2.74 | 4.59 M | 87.75 M |
| ILMN | Illumina Inc | 30.7588 | 31.68 B | -1.284 | -4.01 | 2.82 M | 86.81 M |
| INTU | Intuit Inc | 23.8654 | 90.91 B | -0.8031 | -3.26 | 3.59 M | 85.64 M |
| URBN | Urban Outfitters Inc | 18.93 | 7.26 B | -0.70 | -3.57 | 4.47 M | 84.71 M |
| CHKP | Check Point Software | 22.24 | 15.06 B | -0.70 | -3.05 | 3.67 M | 81.67 M |
| NTAP | Netapp Inc | 13.2798 | 36.55 B | -0.5579 | -4.03 | 5.95 M | 78.98 M |
| VRSN | Verisign Inc | 15.0377 | 28.03 B | -0.5032 | -3.24 | 5.07 M | 76.24 M |
| ADSK | Autodesk Inc | 17.69 | 54.23 B | -0.48 | -2.64 | 4.02 M | 71.03 M |
| NDAQ | Nasdaq Inc | 4.9631 | 60.73 B | -0.2595 | -4.97 | 14.26 M | 70.78 M |
| BKNG | Booking Holdings Inc | 4.1575 | 119.88 B | -0.0833 | -1.96 | 17 M | 70.66 M |
| AMD | Advanced Micro Devices | 3.43 | 959.94 B | -0.12 | -3.38 | 20.51 M | 70.36 M |
| PCAR | Paccar Inc | 11.2867 | 55.98 B | -0.4218 | -3.6 | 5.91 M | 66.73 M |
| TROW | T Rowe Price Group | 21.7695 | 23.09 B | -1.0342 | -4.54 | 3.04 M | 66.11 M |
| AEP | American Electric Power Company | 14.9012 | 70.19 B | -0.1982 | -1.31 | 4.37 M | 65.08 M |
| ADI | Analog Devices | 16.1763 | 198.33 B | -0.1903 | -1.16 | 4.02 M | 65.07 M |
| WYNN | Wynn Resorts Ltd | 18.4246 | 8.55 B | -1.1624 | -5.93 | 3.49 M | 64.38 M |
| FISV | Fiserv Inc | 10.5577 | 32.72 B | -0.1843 | -1.72 | 6.02 M | 63.55 M |
| MU | Micron Technology | 4.5838 | 903.37 B | -0.1854 | -3.89 | 13.72 M | 62.89 M |
| HST | Host Marriott Financial Trust | 4.366 | 17.73 B | -0.1926 | -4.22 | 14.18 M | 61.93 M |
| EXPE | Expedia Group Inc | 18.212 | 30.97 B | -0.8314 | -4.37 | 3.38 M | 61.62 M |
| AZN | Astrazeneca Plc ADR | 21.0352 | 285.96 B | -0.2915 | -1.37 | 2.84 M | 59.68 M |
| TRMB | Trimble Navigation | 9.31 | 12.8 B | -0.195 | -2.05 | 6.27 M | 58.33 M |
| MCHP | Microchip Technology | 6.9696 | 33.71 B | -0.2324 | -3.23 | 8.33 M | 58.07 M |
| EQIX | Equinix Inc | 50.7411 | 106.19 B | -1.7517 | -3.34 | 1.14 M | 57.65 M |
| FFIV | F5 Networks Inc | 32.54 | 18.05 B | -1.48 | -4.35 | 1.72 M | 56.02 M |
| PAYX | Paychex Inc | 13.818 | 41 B | -0.4554 | -3.19 | 3.93 M | 54.3 M |
| MYGN | Myriad Genetics Inc | 24.79 | 543.58 M | -0.63 | -2.48 | 2.13 M | 52.87 M |
| EXPD | Expeditors Intl | 25.5309 | 25.26 B | -1.0209 | -3.84 | 2.06 M | 52.68 M |
| PRDO | Perdoceo Education Corp | 21.3392 | 1.82 B | -0.5943 | -2.71 | 2.43 M | 51.81 M |
| CHRW | C.H. Robinson Ww | 34.4186 | 15.58 B | -1.0033 | -2.83 | 1.5 M | 51.47 M |
| PTEN | Patterson-Uti Energy | 8.691 | 4.05 B | -0.3587 | -3.96 | 5.63 M | 48.9 M |
| VRTX | Vertex Pharmaceutic | 33.07 | 137.57 B | -0.85 | -2.51 | 1.38 M | 45.62 M |
| JBHT | J B Hunt Transport | 24.2954 | 21.22 B | -0.7772 | -3.1 | 1.84 M | 44.76 M |
| TER | Teradyne Inc | 5.7231 | 41.18 B | -0.3128 | -5.18 | 7.75 M | 44.33 M |
| SBAC | SBA Communications | 20.8528 | 19.48 B | -0.156 | -0.74 | 2.07 M | 43.21 M |
| ON | On Semiconductor | 6.49 | 28.7 B | -0.23 | -3.42 | 6.62 M | 42.93 M |
| DLTR | Dollar Tree Inc | 13.53 | 26.51 B | -0.1767 | -1.29 | 3.15 M | 42.59 M |
| PFG | Principal Financial Group Inc | 10.1254 | 23.99 B | -0.4064 | -3.86 | 4.19 M | 42.41 M |
| SOHU | Sohu.com Inc ADR | 57.62 | 359.88 M | -1.16 | -1.97 | 706.93 K | 40.73 M |
| HSIC | Henry Schein Inc | 17.6851 | 9.52 B | -0.2783 | -1.55 | 2.24 M | 39.65 M |
| ITRI | Itron Inc | 51.24 | 4.23 B | -0.62 | -1.2 | 754.84 K | 38.68 M |
| XRAY | Dentsply Sirona Inc | 23.9407 | 1.84 B | -0.5829 | -2.38 | 1.61 M | 38.56 M |
| ASML | ASML Holding N.V. ADR | 20.0875 | 577.02 B | -0.3177 | -1.56 | 1.91 M | 38.4 M |
| CMPR | Cimpress N.V. Ord | 40.26 | 1.39 B | -1.34 | -3.22 | 947.04 K | 38.13 M |
| SYNA | Synaptics Inc | 35.58 | 4.68 B | -1.03 | -2.81 | 1.06 M | 37.89 M |
| CPB | Campbell Soup Company | 17.1103 | 6.58 B | -0.157 | -0.91 | 2.1 M | 35.85 M |
| SNPS | Synopsys Inc | 18.20 | 88.67 B | -0.57 | -3.04 | 1.93 M | 35.09 M |
| STRA | Strayer Education | 145.1069 | 1.22 B | -1.8909 | -1.29 | 239.2 K | 34.71 M |
| ROP | Roper Industries | 38.7396 | 47.33 B | -0.7421 | -1.88 | 853.02 K | 33.05 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.4078 | 116.12 B | -0.4127 | -2.61 | 2.08 M | 32.11 M |
| TCOM | Trip.com Group Ltd ADR | 10.5089 | 27.21 B | -0.3384 | -3.12 | 3.01 M | 31.6 M |
| GT | Goodyear Tire Rubber | 9.598 | 1.16 B | -0.2933 | -2.97 | 3.28 M | 31.49 M |
| GRMN | Garmin Ltd | 12.9127 | 55.15 B | -0.3702 | -2.79 | 2.39 M | 30.87 M |
| NWS | News Cp Cl B | 8.3141 | 15.69 B | -0.3424 | -3.96 | 3.55 M | 29.56 M |
| CDNS | Cadence Design Systems, Inc. | 5.36 | 91.46 B | -0.26 | -4.63 | 5.25 M | 28.14 M |
| UTHR | United Therapeutic | 39.315 | 25.27 B | -1.02 | -2.53 | 704.8 K | 27.71 M |
| JBLU | Jetblue Airways Cp | 4.10 | 1.44 B | -0.04 | -0.97 | 6.73 M | 27.61 M |
| VOD | Vodafone Grp Plc ADR | 7.6703 | 35.89 B | -0.19 | -2.42 | 3.52 M | 26.97 M |
| ZION | Zions Bancorp | 8.1045 | 9.63 B | -0.0809 | -0.99 | 3.23 M | 26.2 M |
| MTCH | Match Group Inc | 4.1709 | 9.51 B | -0.0897 | -2.11 | 6.18 M | 25.76 M |
| RGS | Regis Corp | 237.0774 | 58.87 M | -17.3656 | -6.82 | 107.97 K | 25.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 66.36 | 5.35 B | -2.31 | -3.36 | 15.85 M | 1.05 B |
| GS | Goldman Sachs Group | 106.5664 | 263.51 B | -2.9307 | -2.68 | 9.5 M | 1.01 B |
| XOM | Exxon Mobil Corporation | 38.9719 | 692.57 B | -0.9017 | -2.26 | 25.06 M | 976.55 M |
| GE | General Electric Company | 37.6736 | 343.29 B | -1.6082 | -4.09 | 20.71 M | 780.33 M |
| FCX | Freeport-Mcmoran Inc | 16.14 | 86.81 B | -0.3371 | -2.05 | 48.18 M | 777.61 M |
| ORCL | Oracle Corporation | 16.5144 | 396.29 B | -0.4009 | -2.37 | 35.54 M | 586.97 M |
| V | Visa Inc | 13.2402 | 785.56 B | -0.2129 | -1.58 | 30.37 M | 402.09 M |
| SLB | Schlumberger N.V. | 33.1214 | 75.14 B | -1.5147 | -4.37 | 11.65 M | 385.85 M |
| IBM | International Business Machines | 54.3196 | 231.24 B | -0.7916 | -1.44 | 6.99 M | 379.86 M |
| COP | ConocoPhillips | 17.0884 | 168.26 B | -0.359 | -2.06 | 21.6 M | 369.11 M |
| MS | Morgan Stanley | 18.2363 | 296.05 B | -0.4882 | -2.61 | 19.93 M | 363.41 M |
| ICE | Intercontinental Exchange | 16.7307 | 99.4 B | -2.0565 | -10.95 | 21.4 M | 357.97 M |
| MRK | Merck & Company | 14.9343 | 362.27 B | -0.146 | -0.97 | 23.59 M | 352.34 M |
| MA | Mastercard Inc | 14.7574 | 568.53 B | -0.5325 | -3.48 | 23.85 M | 352.02 M |
| JNJ | Johnson & Johnson | 34.3997 | 682.52 B | -0.2386 | -0.69 | 9.68 M | 332.94 M |
| HPQ | HP Inc | 10.4672 | 26.04 B | -0.2529 | -2.36 | 30.99 M | 324.38 M |
| RIG | Transocean Inc | 53.5614 | 5.94 B | -2.1166 | -3.8 | 5.81 M | 311.13 M |
| CVX | Chevron Corp | 32.1194 | 422.1 B | -0.7376 | -2.24 | 9.52 M | 305.76 M |
| C | Citigroup Inc | 19.7629 | 205.34 B | -0.7347 | -3.58 | 15.37 M | 303.75 M |
| VALE | Vale S.A. ADR | 5.8502 | 48.01 B | -0.4569 | -7.24 | 51.91 M | 303.7 M |
| MCD | McDonald's Corporation | 35.8619 | 193.63 B | -0.7513 | -2.05 | 8.19 M | 293.8 M |
| CAT | Caterpillar Inc | 19.8419 | 276.97 B | -0.9236 | -4.45 | 14.62 M | 290.01 M |
| DIS | Walt Disney Company | 18.9542 | 204.15 B | -0.4711 | -2.43 | 15.26 M | 289.31 M |
| AXP | American Express Company | 17.8128 | 213.28 B | -0.7006 | -3.78 | 15.94 M | 283.89 M |
| ABT | Abbott Laboratories | 14.9051 | 185.75 B | -0.217 | -1.43 | 17.75 M | 264.49 M |
| MMM | 3M Company | 29.8652 | 96.24 B | -0.9708 | -3.15 | 8.72 M | 260.37 M |
| OXY | Occidental Petroleum Corp | 36.0545 | 58.38 B | -1.1083 | -2.98 | 7.03 M | 253.32 M |
| KO | Coca-Cola Company | 14.5432 | 419.18 B | -0.1076 | -0.73 | 17.11 M | 248.82 M |
| DVN | Devon Energy Corp | 31.6404 | 50.85 B | -0.8749 | -2.69 | 7.83 M | 247.88 M |
| AIG | American International Group | 8.5918 | 42.81 B | -1.5246 | -15.07 | 27.02 M | 232.16 M |
| BA | Boeing Company | 29.869 | 135.94 B | -1.1629 | -3.75 | 7.7 M | 230.04 M |
| HD | Home Depot | 14.9358 | 347.46 B | -0.32 | -2.1 | 15.01 M | 224.15 M |
| CVS | CVS Corp | 20.5016 | 114.88 B | -0.3809 | -1.82 | 10.72 M | 219.81 M |
| RTX | Raytheon Technologies | 21.1544 | 267.68 B | -0.6292 | -2.89 | 9.98 M | 211.2 M |
| VZ | Verizon Communications Inc | 11.4857 | -0.279 | -2.37 | 17.27 M | 198.35 M | |
| EOG | Eog Resources | 21.4909 | 81.63 B | -0.7272 | -3.27 | 9.2 M | 197.77 M |
| HAL | Halliburton Company | 14.2284 | 27.1 B | -0.4318 | -2.95 | 13.74 M | 195.49 M |
| NOV | Nov Inc | 20.6741 | 6.35 B | -0.7627 | -3.56 | 9.41 M | 194.58 M |
| PM | Philip Morris International Inc | 20.0318 | 306.52 B | -0.1832 | -0.91 | 9.54 M | 191.16 M |
| SU | Suncor Energy Inc | 15.6802 | 79.77 B | -0.2136 | -1.34 | 12.15 M | 190.54 M |
| STT | State Street Corp | 30.4972 | 47.26 B | -1.1973 | -3.78 | 6.22 M | 189.56 M |
| MOS | Mosaic Company | 30.119 | 6.92 B | -1.7451 | -5.48 | 6.2 M | 186.7 M |
| GIS | General Mills | 16.9812 | 17.92 B | -0.1446 | -0.84 | 10.3 M | 174.94 M |
| CL | Colgate-Palmolive Company | 24.48 | 77.82 B | -0.4218 | -1.69 | 7.12 M | 174.35 M |
| UNP | Union Pacific Corp | 17.138 | 180.72 B | -0.5907 | -3.33 | 9.97 M | 170.84 M |
| USB | U.S. Bancorp | 10.2757 | 94.22 B | -0.1032 | -0.99 | 16.07 M | 165.11 M |
| NOK | Nokia Corp ADR | 8.3503 | -0.1233 | -1.46 | 18.59 M | 155.2 M | |
| GLW | Corning Inc | 9.6731 | 102.94 B | -0.5519 | -5.4 | 15.81 M | 152.95 M |
| T | American Telephone and Telegraph Inc. | 6.403 | 149.42 B | -0.1237 | -1.9 | 23.76 M | 152.16 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7438 | 116.64 B | -0.3147 | -3.47 | 17.28 M | 151.1 M |
| TGT | Target Corporation | 23.2339 | 73.1 B | -0.5374 | -2.26 | 6.25 M | 145.28 M |
| LIN | Linde Plc | 49.044 | -2.2286 | -4.35 | 2.91 M | 142.92 M | |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.0158 | 50.93 B | -0.3411 | -0.85 | 3.55 M | 142.11 M |
| VLO | Valero Energy Corp | 9.0586 | 104.57 B | -0.4512 | -4.74 | 15.64 M | 141.64 M |
| TRV | The Travelers Companies Inc | 26.454 | 82.61 B | -0.6099 | -2.25 | 5.3 M | 140.12 M |
| SCHW | The Charles Schwab Corp | 13.2742 | 158.61 B | -0.4266 | -3.11 | 10.29 M | 136.55 M |
| BHP | BHP Billiton Ltd ADR | 17.9592 | 204.61 B | -0.4241 | -2.31 | 7.58 M | 136.18 M |
| LOW | Lowe's Companies | 13.725 | 127.62 B | -0.1768 | -1.27 | 9.65 M | 132.43 M |
| NKE | Nike Inc | 10.7996 | 56.09 B | -0.1476 | -1.35 | 12.19 M | 131.6 M |
| NUE | Nucor Corp | 26.0103 | 59.16 B | -0.3639 | -1.38 | 5.01 M | 130.23 M |
| TJX | TJX Companies | 6.0718 | 149.57 B | -0.1243 | -2.01 | 20.87 M | 126.72 M |
| FDX | Fedex Corp | 44.6587 | 74.78 B | -1.4141 | -3.07 | 2.81 M | 125.46 M |
| SPG | Simon Property Group | 21.8379 | 88.68 B | -1.1434 | -4.98 | 5.7 M | 124.4 M |
| MET | Metlife Inc | 18.2394 | 64.29 B | -1.0141 | -5.27 | 6.82 M | 124.4 M |
| UPS | United Parcel Service | 27.031 | 93.99 B | -0.8043 | -2.89 | 4.58 M | 123.67 M |
| TECK | Teck Resources Ltd | 12.097 | 30.04 B | -0.5468 | -4.32 | 10 M | 120.94 M |
| LMT | Lockheed Martin Corp | 46.4873 | 139.55 B | -1.49 | -3.11 | 2.59 M | 120.51 M |
| COF | Capital One Financial Corp | 15.8685 | 116.46 B | -0.3954 | -2.43 | 7.57 M | 120.17 M |
| NSC | Norfolk Southern Corp | 24.392 | 74.85 B | -0.8636 | -3.42 | 4.88 M | 119.12 M |
| TT | Trane Technologies Plc | 9.6892 | 92.82 B | -0.0818 | -0.84 | 12.27 M | 118.89 M |
| DE | Deere & Company | 26.1146 | 183.02 B | -1.4806 | -5.37 | 4.53 M | 118.42 M |
| AZO | Autozone | 150.74 | 52.34 B | -2.28 | -1.49 | 781.61 K | 117.82 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.5732 | -0.5755 | -3.36 | 7.07 M | 117.1 M | |
| KSS | Kohl's Corp | 21.7441 | 2.66 B | -0.1954 | -0.89 | 5.3 M | 115.17 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.3798 | 108.38 B | -0.5611 | -3.76 | 7.95 M | 114.32 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 63.38 | -2.60 | -3.94 | 1.79 M | 113.24 M | |
| GEN | Genesis Healthcare Inc | 5.5149 | -0.0357 | -0.64 | 20.42 M | 112.63 M | |
| CLF | Cleveland-Cliffs Inc | 17.5434 | 7.46 B | -1.0144 | -5.47 | 6.37 M | 111.68 M |
| YUM | Yum! Brands | 20.9662 | 42.86 B | -0.2127 | -1 | 5.15 M | 107.98 M |
| PRU | Prudential Financial Inc | 18.0991 | 41.99 B | -0.7986 | -4.23 | 5.93 M | 107.32 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 11.9918 | -0.4517 | -3.63 | 8.85 M | 106.16 M | |
| LVS | Las Vegas Sands | 4.3711 | 25.47 B | -0.076 | -1.71 | 23.75 M | 103.83 M |
| FLR | Fluor Corp | 39.2526 | 6.62 B | -1.0167 | -2.52 | 2.63 M | 103.21 M |
| FLS | Flowserve Corp | 15.6433 | 10.61 B | -0.6651 | -4.08 | 6.52 M | 102.04 M |
| DD | Du Pont De.Nemours Inc | 5.6038 | 20.5 B | -0.1706 | -2.95 | 18.01 M | 100.94 M |
| BBY | Best Buy Company | 18.1306 | 21.69 B | -0.4164 | -2.25 | 5.56 M | 100.87 M |
| KMB | Kimberly-Clark Corp | 34.2404 | 35.59 B | -0.2656 | -0.77 | 2.93 M | 100.47 M |
| BP | BP Plc ADR | 18.3524 | 118.02 B | -0.243 | -1.31 | 5.41 M | 99.23 M |
| MDT | Medtronic Inc | 21.9789 | 129.18 B | -0.402 | -1.8 | 4.46 M | 98.11 M |
| TMO | Thermo Fisher Scientific Inc | 36.5945 | 259.15 B | -0.9839 | -2.62 | 2.65 M | 97.15 M |
| TPR | Tapestry Inc | 15.553 | 26.06 B | -0.7443 | -4.57 | 6.19 M | 96.34 M |
| RRC | Range Resources Corp | 33.9872 | 12.03 B | -0.6532 | -1.89 | 2.77 M | 94.24 M |
| MO | Altria Group | 6.4509 | 129.62 B | -0.1065 | -1.62 | 14.31 M | 92.29 M |
| CRM | Salesforce.com Inc | 8.7638 | 179.06 B | -0.3721 | -4.07 | 10.48 M | 91.87 M |
| AFL | Aflac Inc | 9.7085 | 62.7 B | -0.2698 | -2.7 | 9.35 M | 90.77 M |
| GD | General Dynamics Corp | 35.3567 | 98.11 B | -1.27 | -3.47 | 2.49 M | 88.01 M |
| CNX | CNX Resources Corp | 22.7626 | 5.2 B | -0.3826 | -1.65 | 3.84 M | 87.5 M |
| MCO | Moody's Corp | 21.3923 | 87.34 B | -0.2703 | -1.25 | 4.08 M | 87.21 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8555 | 2.1 T | -0.0955 | -1.6 | 14.81 M | 86.72 M |
| VMC | Vulcan Materials Company | 34.8812 | 35.96 B | -2.3481 | -6.31 | 2.45 M | 85.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TECK-B | Teck Resources Limited | 14.1144 | -0.5469 | -3.73 | 9.83 M | 138.8 M | |
| RY | Royal Bank of Canada | 23.8051 | -0.9932 | -4.01 | 5.76 M | 137.16 M | |
| OBE | Obsidian Energy Ltd | 94.85 | -1.89 | -1.95 | 1.19 M | 112.76 M | |
| BB | Blackberry Ltd | 77.50 | -2.07 | -2.6 | 1.41 M | 109.21 M | |
| TD | Toronto-Dominion Bank | 14.9257 | -0.2412 | -1.59 | 6.63 M | 98.9 M | |
| PD | Precision Drilling Corp | 101.40 | -3.00 | -2.87 | 695.08 K | 70.48 M | |
| CNR | Canadian National Railway Co. | 16.7606 | -0.9956 | -5.61 | 3.35 M | 56.17 M | |
| BNS | Bank of Nova Scotia | 18.755 | -0.5936 | -3.07 | 2.71 M | 50.75 M | |
| BMO | Bank of Montreal | 21.8938 | -0.6296 | -2.8 | 2.18 M | 47.79 M | |
| NA | National Bank of Canada | 13.3751 | -0.0931 | -0.69 | 3.55 M | 47.42 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.8221 | -0.3689 | -5.13 | 6.57 M | 44.83 M | |
| CNQ | Canadian Natural Resources Ltd. | 7.6606 | -0.1338 | -1.72 | 5.84 M | 44.7 M | |
| CM | Canadian Imperial Bank of Commerce | 12.6309 | -0.1279 | -1 | 2.78 M | 35.15 M | |
| TRI | Thomson Reuters Corp | 20.5476 | -0.2615 | -1.26 | 1.36 M | 27.85 M | |
| CHR | Chorus Aviation Inc | 17.6501 | -0.7919 | -4.29 | 1.49 M | 26.32 M | |
| IMO | Imperial Oil | 29.8428 | -0.8584 | -2.8 | 845.65 K | 25.24 M | |
| TRP | TC Energy Corp | 12.3978 | -0.3007 | -2.37 | 1.89 M | 23.48 M | |
| BCE | BCE Inc | 9.1044 | -0.0848 | -0.92 | 2.35 M | 21.36 M | |
| SLF | Sun Life Financial Inc | 14.0451 | -0.4295 | -2.97 | 1.51 M | 21.26 M | |
| FM | First Quantum Minerals Ltd | 9.8182 | -0.2334 | -2.32 | 2 M | 19.62 M | |
| CCO | Cameco Corp | 22.6004 | -0.1144 | -0.5 | 789.7 K | 17.85 M | |
| RCI-B | Rogers Communications Inc | 15.5248 | -0.2466 | -1.56 | 1.12 M | 17.44 M | |
| MRU | Metro Inc | 9.3717 | -0.3193 | -3.29 | 1.52 M | 14.22 M | |
| BBD-B | Bombardier Inc Series B | 73.113 | -2.189 | -2.91 | 193.43 K | 14.14 M | |
| ATRL | Atkinsrealis Group Inc | 33.7876 | -0.6663 | -1.93 | 379.85 K | 12.83 M | |
| TA | Transalta Corp | 11.5611 | -0.2062 | -1.75 | 1.06 M | 12.28 M | |
| BN | Brookfield Corporation | 3.2891 | -0.0746 | -2.22 | 3.65 M | 11.99 M | |
| POW | Power Corp of Canada Sv | 10.7808 | -0.3818 | -3.42 | 933.62 K | 10.07 M | |
| T | Telus Corp | 3.339 | -0.0796 | -2.33 | 2.87 M | 9.57 M | |
| MX | Methanex Corp | 9.6551 | -0.1662 | -1.69 | 978.01 K | 9.44 M | |
| MG | Magna International Inc | 7.1898 | -0.0868 | -1.19 | 1.25 M | 8.99 M | |
| FNV | Franco-Nevada Corp | 21.7967 | -0.7726 | -3.42 | 400.5 K | 8.73 M | |
| X | TMX Group Ltd | 3.981 | -0.1216 | -2.96 | 2.14 M | 8.5 M | |
| FTS | Fortis Inc | 13.0889 | -0.3853 | -2.86 | 583.96 K | 7.64 M | |
| L | Loblaw CO | 4.5608 | -0.2452 | -5.1 | 1.66 M | 7.56 M | |
| ONEX | Onex Corp | 18.304 | -0.9152 | -4.76 | 387.97 K | 7.1 M | |
| AAV | Advantage Oil & Gas Ltd | 4.35 | -0.26 | -5.64 | 1.62 M | 7.04 M | |
| ENB | Enbridge Inc | 8.3842 | -0.2359 | -2.74 | 825.15 K | 6.92 M | |
| WCN | Waste Connections Inc | 13.8601 | -0.2728 | -1.93 | 486.8 K | 6.75 M | |
| TXP | Touchstone Exploration Inc | 33.3649 | -0.8272 | -2.42 | 197.15 K | 6.58 M | |
| FTT | Finning Intl | 9.8285 | -0.6645 | -6.33 | 654.97 K | 6.44 M | |
| IGM | Igm Financial Inc | 15.918 | -0.3268 | -2.01 | 375.66 K | 5.98 M | |
| S | Sherritt Intl Rv | 4.2126 | -0.043 | -1.01 | 1.4 M | 5.88 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.4943 | -0.1206 | -2.15 | 1.06 M | 5.85 M | |
| IFC | Intact Financial Corp | 22.3827 | -0.4476 | -1.96 | 258 K | 5.77 M | |
| HBM | Hudbay Minerals Inc | 6.2785 | -0.2295 | -3.53 | 910.1 K | 5.71 M | |
| GWO | Great-West Lifeco Inc | 9.2029 | -0.3157 | -3.32 | 564.1 K | 5.19 M | |
| AIM | Aimia Inc | 6.9976 | -0.3431 | -4.67 | 737.8 K | 5.16 M | |
| CPX | Capital Power Corp | 7.917 | -0.2257 | -2.77 | 648.87 K | 5.14 M | |
| FFH | Fairfax Financial Holdings Ltd | 202.0104 | -5.4222 | -2.61 | 25.12 K | 5.08 M | |
| CTC-A | Canadian Tire Corporation Limited | 33.3094 | -0.5627 | -1.66 | 151.2 K | 5.04 M | |
| ELR | Eastern Platinum Ltd | 4.75 | -0.25 | -5 | 1.05 M | 4.97 M | |
| WN | George Weston Limited | 13.4034 | -0.4257 | -3.08 | 366.89 K | 4.92 M | |
| SAP | Saputo Inc | 8.2934 | -0.2669 | -3.12 | 566.6 K | 4.7 M | |
| OTEX | Open Text Corp | 7.7833 | -0.2283 | -2.85 | 492.8 K | 3.84 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2335 | -0.2119 | -2.24 | 412.72 K | 3.81 M | |
| STN | Stantec Inc | 10.7729 | -0.5386 | -4.76 | 351.62 K | 3.79 M | |
| BTE | Baytex Energy Corp | 12.0437 | -0.1164 | -0.96 | 289.17 K | 3.48 M | |
| BBD-A | Bombardier Inc | 84.75 | -1.00 | -1.17 | 40.79 K | 3.46 M | |
| TCW | Trican Well | 5.1069 | -0.0844 | -1.63 | 640.2 K | 3.27 M | |
| CLS | Celestica Inc Sv | 7.34 | -0.18 | -2.39 | 413 K | 3.03 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.7563 | -0.1363 | -0.76 | 158.2 K | 2.81 M | |
| ACO-X | ATCO Ltd | 11.6606 | -0.2578 | -2.16 | 224.12 K | 2.61 M | |
| IAG | IA Financial Corp Inc | 14.2548 | -0.2995 | -2.06 | 176.4 K | 2.51 M | |
| GTE | Gran Tierra Energy Inc | 35.30 | -1.10 | -3.02 | 67.8 K | 2.39 M | |
| CCA | Cogeco Communications Inc | 16.6462 | -0.0842 | -0.5 | 129.73 K | 2.16 M | |
| VET | Vermilion Energy Inc | 12.6081 | -0.2007 | -1.57 | 163.1 K | 2.06 M | |
| CORS | Corus Entertainment Holdings Inc. | 3024.4395 | -29.0811 | -0.95 | 617 | 1.87 M | |
| CJR-B | Corus Entertainment Inc | 6.0445 | -0.0581 | -0.95 | 308.4 K | 1.86 M | |
| QBR-B | Quebecor Inc | 3.7579 | -0.0714 | -1.86 | 488.8 K | 1.84 M | |
| EMA | Emera Incorporated | 9.3051 | -0.0764 | -0.81 | 193.33 K | 1.8 M | |
| WTE | Westshore Terminals Investment Corp | 4.4937 | -0.12 | -2.6 | 399.87 K | 1.8 M | |
| RUS | Russel Metals | 5.2663 | -0.2842 | -5.12 | 316 K | 1.66 M | |
| LB | Laurentian Bank | 14.9321 | -0.2737 | -1.8 | 108.92 K | 1.63 M | |
| KEY | Keyera Corp | 3.2748 | -0.0862 | -2.56 | 442.09 K | 1.45 M | |
| SVM | Silvercorp Metals Inc | 3.0038 | -0.1434 | -4.56 | 481.1 K | 1.45 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.2353 | -0.0917 | -2.12 | 334.13 K | 1.42 M | |
| LGD | Liberty Gold Corp | 15.08 | -0.40 | -2.58 | 92.92 K | 1.4 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.4128 | -0.1388 | -1.02 | 103.65 K | 1.39 M | |
| RBA | Rb Global Inc | 18.532 | -0.2026 | -1.08 | 65.59 K | 1.22 M | |
| WFG | West Fraser Timber CO Ltd | 9.3516 | -0.3144 | -3.25 | 118.6 K | 1.11 M | |
| PPL | Pembina Pipeline Corp | 4.7339 | -0.0789 | -1.64 | 228.39 K | 1.08 M | |
| HR-UN | H&R Real Estate Investment Trust | 5.2135 | -0.0291 | -0.56 | 197.43 K | 1.03 M | |
| AFN | Ag Growth International Inc | 12.9749 | -0.2444 | -1.85 | 70.2 K | 910.84 K | |
| WPK | Winpak Ltd | 4.9663 | -0.1856 | -3.6 | 174.57 K | 866.98 K | |
| CFP | Canfor Corp | 4.95 | -0.07 | -1.39 | 172.2 K | 852.39 K | |
| CFW | Calfrac Well Services Ltd | 251.00 | -14.50 | -5.46 | 3.3 K | 828.3 K | |
| NG | Novagold Res Inc | 3.8273 | -0.0725 | -1.86 | 210.81 K | 806.85 K | |
| LNR | Linamar Corp | 8.4459 | -0.058 | -0.68 | 94.91 K | 801.58 K | |
| SEA | Seabridge Gold Inc | 22.7526 | -0.9356 | -3.95 | 34.6 K | 787.33 K | |
| TFII | Tfi International Inc | 3.5596 | -0.3285 | -8.45 | 215.68 K | 767.72 K | |
| MDI | Major Drilling Grp | 5.3784 | -0.2152 | -3.85 | 118.69 K | 638.37 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7982 | -0.0392 | -0.81 | 128.93 K | 618.65 K | |
| MFI | Maple Leaf Foods | 4.8201 | -0.1581 | -3.18 | 116.09 K | 559.59 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.53 | -0.12 | -1.57 | 72.4 K | 545.17 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5153 | -0.0335 | -0.51 | 83.14 K | 541.68 K | |
| TCL-A | Transcontinental Inc | 3.432 | -0.045 | -1.29 | 155.2 K | 532.63 K | |
| DII-B | Dorel Industries Inc | 7.2759 | -0.2049 | -2.74 | 72.25 K | 525.66 K | |
| WSP | WSP Global Inc | 14.6941 | -0.1972 | -1.32 | 35.23 K | 517.75 K | |
| RFA | RFA Financial Inc. | 14.4124 | -0.5492 | -3.67 | 32.78 K | 472.38 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 91.63 | -0.85 | -0.92 | 586.98 K | 53.78 M | |
| HOS | Hornbeck Offshore Services, Inc | 9.38 | 1.82 B | -0.31 | -3.2 | 2.35 M | 22.06 M |
| ERHE | ERHC Energy Inc | 62.00 | 575.89 K | -1.00 | -1.59 | 236.8 K | 14.68 M |
| FRTD | Fortitude Group Inc | 98.6364 | -12.7272 | -11.43 | 143 K | 14.11 M | |
| MBGAF | Mercedes-Benz Group AG | 22.4398 | 42.77 B | -0.7375 | -3.18 | 498.7 K | 11.19 M |
| LNWO | Light & Wonder, Inc. | 13.73 | 6.2 B | -0.46 | -3.24 | 736 K | 10.11 M |
| PARD | Poniard Pharmaceuticals Inc | 267.60 | 149 | -6.40 | -2.34 | 26.43 K | 7.07 M |
| GRLF | Green Leaf Innovations Inc | 7.50 | 52.27 K | -2.50 | -25 | 537.12 K | 4.03 M |
| CDVIQ | Cal Dive International Inc | 7.74 | 9.86 K | -0.29 | -3.61 | 516.59 K | 4 M |
| ZVOI | Zovio Inc | 15.60 | 137.92 K | -0.20 | -1.27 | 130.17 K | 2.03 M |
| CGIP | Celadon Group Inc | 7.5477 | 5.66 K | -0.2223 | -2.86 | 220.44 K | 1.66 M |
| CBKCQ | Christopher & Banks Corporation | 5.3586 | -0.1643 | -2.97 | 280.87 K | 1.51 M | |
| GAMI | GAMCO Investors Inc | 18.3156 | 536.94 M | -0.0961 | -0.52 | 81.15 K | 1.49 M |
| CBRI | CMTSU Liquidation Inc | 3.07 | 8.16 K | -0.06 | -1.92 | 284.51 K | 873.46 K |
| IGNT | Ingen Technologies Inc | 6.90 | -0.80 | -10.39 | 121.48 K | 838.21 K | |
| SIMPQ | Simply Inc | 303.20 | 1.55 K | -44.30 | -12.75 | 2.7 K | 817.73 K |
| BYDDY | BYD Company Limited | 40.55 | 77.5 B | -0.85 | -2.05 | 12.11 K | 490.9 K |
| WNBD | Winning Brands Corporation | 10.00 | 20.99 K | -1.40 | -12.28 | 42.01 K | 420.07 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.01 | 14.07 K | -0.19 | -4.52 | 89.55 K | 359.09 K |
| SYNE | Synthesis Energy Systems Inc | 56.96 | 157 | -7.04 | -11 | 5.7 K | 324.84 K |
| ERINQ | Erin Energy Corporation | 4.6082 | 21.53 K | -0.1232 | -2.6 | 43.12 K | 198.72 K |
| SPDC | Speed Commerce Inc | 26.24 | 603 | -0.16 | -0.61 | 6.6 K | 173.08 K |
| YVRLF | Liquid Media Group Ltd. | 40.30 | 482 | -7.70 | -16.04 | 2.71 K | 109.41 K |
| TXIC | Tongxin International Ltd | 6.2101 | 1.23 K | -0.1099 | -1.74 | 14.32 K | 88.92 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9816 | 785 | -0.0989 | -1.09 | 9.79 K | 87.95 K |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | -37.4996 | -7.14 | 94 | 45.83 K |
| ECXJ | CXJ Group Co. Limited | 80.00 | 131.93 M | -30.00 | -27.27 | 500 | 40 K |
| HDYNQ | Hyperdynamics Corporation | 3.4392 | -0.1608 | -4.47 | 11.58 K | 39.83 K | |
| RGGI | Resgreen Group International Inc | 640.00 | 48.75 K | -160.00 | -20 | 56 | 35.84 K |
| IDEA | Aeon Ventures Inc | 5.00 | 1.72 M | -7.50 | -60 | 5 K | 25 K |
| ESNC | EnSync Inc | 6.00 | 1 | -0.45 | -6.98 | 4.14 K | 24.84 K |
| NEOM | NeoMedia Technologies Inc | 20.70 | 508.84 K | -0.30 | -1.43 | 862 | 17.84 K |
| TXCCQ | TranSwitch Corporation | 3.7374 | -0.318 | -7.84 | 4.02 K | 15.04 K | |
| SEII | Sharing Economy International Inc | 4860.0049 | 645.17 K | -240.00 | -4.71 | 3 | 14.58 K |
| BRDCY | Bridgestone Corporation | 4.9076 | 33.02 B | -0.0459 | -0.93 | 2.32 K | 11.41 K |
| NKRSF | Niko Resources Ltd | 63.2281 | -0.7258 | -1.13 | 100 | 6.32 K | |
| LCU | Lion Copper Corp. Common Shares | 13.50 | 70.29 M | -0.27 | -1.96 | 363 | 4.9 K |
| STTO | SITO Mobile Ltd. | 9.50 | 5.13 K | -0.90 | -8.65 | 340 | 3.23 K |
| BAJFF | Camrova Resources Inc | 7.382 | -0.738 | -9.09 | 425 | 3.14 K | |
| CELV | Preferred Commerce Inc | 75.20 | 9.17 M | -7.05 | -8.57 | 8 | 601.6 |
| CUBT | Curative Biotechnology Inc | 67.50 | 7.16 M | -7.50 | -10 | 6 | 405 |
| COWI | CoroWare Inc | 3319.9995 | -3800.0005 | -53.37 | 0 | 0 | |
| GRCU | Green Cures & Botanical Distribution Inc | 472680.00 | 722.67 K | -118170.00 | -20 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 7500.00 | -1500.00 | -16.67 | 0 | 0 | |
| TGHI | Touchpoint Group Holdings Inc | 7714.2886 | 344.25 K | -1285.7144 | -14.29 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 812000.00 | 9.6 K | -133000.00 | -14.07 | 0 | 0 |
| PJET | Priority Aviation Inc | 950.00 | 98.01 K | -50.00 | -5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 145.00 | 367.62 K | -25.00 | -14.71 | 63.5 K | 9.21 M |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 7 K | 1.85 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | -9.00 | -20 | 38 K | 1.37 M | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.945 | -8.24 | 80.5 K | 847.66 K | |
| RET-A | Reitmans (Canada) Limited | 8.1226 | -0.415 | -4.86 | 84.76 K | 688.46 K | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 68.5 K | 479.5 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.09 | -2.7 | 36.5 K | 118.26 K | |
| CKG | Chesapeake Gold Corp | 4.09 | -0.21 | -4.88 | 27 K | 110.45 K | |
| AXL | Arrow Exploration Corp | 17.094 | -1.7094 | -9.09 | 4 K | 68.38 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.30 | -7.89 | 16.69 K | 58.41 K | |
| TIG | Triumph Gold Corp | 51.00 | -3.00 | -5.56 | 890 | 45.39 K | |
| FMM | Full Metal Minerals Ltd | 3.6849 | -0.5975 | -13.95 | 10.74 K | 39.56 K | |
| EON | EON Lithium Corp. | 40.00 | -1.00 | -2.44 | 835 | 33.4 K | |
| BRON | Bronco Resources Corp. | 12.00 | -0.40 | -3.23 | 2.51 K | 30.08 K | |
| SNV | Sonoro Energy Ltd | 60.00 | -8.00 | -11.76 | 342 | 20.52 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -1.00 | -5.26 | 1.09 K | 19.71 K | |
| FUSE | Fuse Cobalt Inc | 60.00 | -20.00 | -25 | 278 | 16.68 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 43 | 15.48 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.40 | -4.76 | 1.42 K | 11.32 K | |
| GORO | Goldgroup Mining Inc. | 15.96 | -1.14 | -6.67 | 578 | 9.22 K | |
| VMY-H | Voice Mobility International Inc | 7.00 | -0.25 | -3.45 | 1.16 K | 8.12 K | |
| BKM | Pacific Booker Minerals Inc | 5.10 | -0.15 | -2.86 | 1.5 K | 7.65 K | |
| WEC | Winchester Equity Corporation | 5.40 | -1.00 | -15.63 | 1.38 K | 7.43 K | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 942 | 6.78 K | |
| GR | Great Atlantic Resources Corp | 30.00 | -2.00 | -6.25 | 155 | 4.65 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 750 | 3 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 392 | 2.82 K | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 165 | 2.31 K | |
| STS | South Star Mining Corp | 13.50 | -1.50 | -10 | 133 | 1.8 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -2.20 | -30.56 | 284 | 1.42 K | |
| COMP | Uniserve Communications Corporation | 9.2105 | -1.3158 | -12.5 | 114 | 1.05 K | |
| USS | Uniserve Communications Corporation | 9.2105 | -1.3158 | -12.5 | 114 | 1.05 K | |
| SMN | Sun Summit Minerals Corp | 13.05 | -2.25 | -14.71 | 44 | 574.2 | |
| TNX | TenX Protocols Inc. | 259.5006 | -3.4501 | -1.31 | 0 | 0 |