Losers for 6 August 2009 from 00:00:00 until 23:59:59
Losers for 6 August 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 | 924.00 | 6.16 M | -14.00 | -1.49 | 39.15 K | 36.18 M |
| OBE | Obsidian Energy Ltd | 59.5144 | 640.19 M | -0.4907 | -0.82 | 216.24 K | 12.87 M |
| IMO | Imperial Oil Ltd | 27.5835 | 60.13 B | -0.6508 | -2.31 | 262.5 K | 7.24 M |
| NG | Novagold Resources Inc | 3.4987 | 2.53 B | -0.1266 | -3.49 | 1.9 M | 6.66 M |
| STXS | Stereotaxis Inc | 40.6345 | 85.17 M | -5.9122 | -12.7 | 127.01 K | 5.16 M |
| GTE | Gran Tierra Energy Inc | 37.90 | 339.29 M | -0.40 | -1.04 | 84.44 K | 3.2 M |
| FSP | Franklin Street Properties | 5.7666 | 43.84 M | -0.1347 | -2.28 | 409.7 K | 2.36 M |
| CVM | Cel-Sci Corp | 3525.00 | 20.93 M | -450.00 | -11.32 | 431 | 1.52 M |
| PLX | Protalix Biotherapeutics | 67.70 | 238.49 M | -0.60 | -0.88 | 17.11 K | 1.16 M |
| NOG | Northern Oil and Gas | 49.3783 | 2.64 B | -3.5617 | -6.73 | 19.94 K | 984.6 K |
| PRK | Park National Corp | 31.0916 | 3.19 B | -0.785 | -2.46 | 29.7 K | 923.42 K |
| NAK | Northern Dynasty Minerals | 6.85 | 339.25 M | -0.07 | -1.01 | 124.56 K | 853.22 K |
| NHC | National Healthcare Corp | 21.6666 | 3.3 B | -0.2951 | -1.34 | 31 K | 671.66 K |
| IGC | India Globalization Capital Inc | 15.50 | 19.07 M | -0.50 | -3.13 | 40.27 K | 624.18 K |
| SEB | Seaboard Corporation | 1006.5836 | 3.55 B | -49.3613 | -4.67 | 600 | 603.95 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.19 | 292.96 M | -0.04 | -1.24 | 158.15 K | 504.49 K |
| TMP | Tompkinstrustco | 23.2512 | 1.44 B | -0.4316 | -1.82 | 21.12 K | 491.07 K |
| WWR | Westwater Resources | 6240.00 | 49.75 M | -300.00 | -4.59 | 75 | 468 K |
| THM | International Tower Hill Mines Ltd | 3.3245 | 400.81 M | -0.095 | -2.78 | 111.11 K | 369.4 K |
| GORO | Gold Resource Corp | 3.1688 | 554.41 M | -0.0209 | -0.66 | 57.6 K | 182.53 K |
| CEV | Eaton Vance California Muni Income Trust | 4.8043 | 74.34 M | -0.1537 | -3.1 | 33.36 K | 160.28 K |
| AGIG | AGIG | 336.9449 | 36 M | -44.2701 | -11.61 | 385 | 129.72 K |
| DSS | Document Security Systems | 4715.4561 | 4.89 M | -249.2734 | -5.02 | 23 | 108.46 K |
| TPHS | Trinity Pl Hlds Inc | 7.0107 | 1.93 M | -0.3087 | -4.22 | 14.6 K | 102.35 K |
| CET | Central Securities Corp | 6.4141 | 1.68 B | -0.0472 | -0.73 | 15.5 K | 99.42 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 136.84 M | -1.00 | -0.84 | 793 | 93.57 K |
| AUMN | Golden Minerals Company | 100.00 | 3.45 M | -3.75 | -3.61 | 909 | 90.9 K |
| FRD | Friedman Industries Inc | 4.308 | 275.24 M | -0.1618 | -3.62 | 20.8 K | 89.61 K |
| REPX | Riley Exploration Permian Inc | 50.6041 | 976.66 M | -1.8839 | -3.59 | 1.19 K | 60.02 K |
| COHN | Cohen & CO Inc | 22.4528 | 30.74 M | -1.5593 | -6.49 | 2.6 K | 58.33 K |
| BHB | Bar Harbor Bankshares | 8.692 | 693.94 M | -0.111 | -1.26 | 5.4 K | 46.94 K |
| CATX | Perspective Therapeutics Inc | 6.60 | 96.16 M | -0.10 | -1.49 | 5.05 K | 33.33 K |
| LODE | Comstock Mining Inc | 375.00 | 120.17 M | -25.00 | -6.25 | 32 | 12 K |
| MXC | Mexco Energy Corp | 11.8037 | 23.15 M | -0.5039 | -4.09 | 600 | 7.08 K |
| REED | Reed's, Inc. | 636.8577 | 24.07 M | -40.2845 | -5.95 | 9 | 5.73 K |
| IBIO | Ibio Inc | 3750.00 | 48.92 M | -300.00 | -7.41 | 1 | 3.75 K |
| WYY | Widepoint Corp | 6.30 | 60.29 M | -0.20 | -3.08 | 570 | 3.59 K |
| CMT | Core Molding Technologies Inc | 3.2244 | 200.01 M | -0.0297 | -0.91 | 1.1 K | 3.55 K |
| NEN | New England Realty Associates | 10.1818 | 159.52 M | -0.149 | -1.44 | 300 | 3.05 K |
| CVU | CPI Aerostructures | 7.08 | 61.08 M | -0.07 | -0.98 | 400 | 2.83 K |
| UUUU | Energy Fuels Inc | 13.75 | 1.77 B | -0.15 | -1.08 | 86 | 1.18 K |
| BMNR | Bitmine Immersion Technologies Inc | 479.8591 | 11.13 B | -159.953 | -25 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2810.00 | -52.00 | -1.82 | 8.31 K | 23.37 M | |
| BZ | Brent Crude | 74.83 | -0.68 | -0.9 | 126.86 K | 9.49 M | |
| SI | Silver | 14.645 | 1.03 B | -0.115 | -0.78 | 42.4 K | 620.95 K |
| HE | Lean Hogs | 51.08 | -2.27 | -4.25 | 2.93 K | 149.87 K | |
| ZL | Soybean Oil | 37.16 | -0.69 | -1.82 | 3.32 K | 123.26 K | |
| CT | Cotton | 58.98 | -1.41 | -2.33 | 112 | 6.61 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.3718 | -0.1058 | -1.41 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3604.99 | 5.72 T | -39.23 | -1.08 | 17.16 M | 61.85 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9112 | 5.16 T | -0.036 | -0.73 | 341.62 M | 1.68 B |
| MSFT | Microsoft Corporation | 17.3013 | 3.88 T | -0.2581 | -1.47 | 59.69 M | 1.03 B |
| INTC | Intel Corp | 12.0181 | 325.28 B | -0.1028 | -0.85 | 66.86 M | 803.55 M |
| FSLR | First Solar Inc | 142.76 | 18.52 B | -6.78 | -4.53 | 3.89 M | 555.23 M |
| BIDU | Baidu Inc ADR | 34.128 | 26.43 B | -0.572 | -1.65 | 13.37 M | 456.36 M |
| TMUS | T-Mobile US | 14.3235 | 181.17 B | -5.8951 | -29.16 | 26.15 M | 374.58 M |
| AMGN | Amgen Inc | 41.0515 | 252.64 B | -1.0958 | -2.6 | 8.9 M | 365.19 M |
| GILD | Gilead Sciences Inc | 15.6991 | 208.31 B | -0.4801 | -2.97 | 20.57 M | 322.94 M |
| PEP | Pepsico Inc | 34.9965 | 193.86 B | -0.3389 | -0.96 | 7.55 M | 264.24 M |
| AKAM | Akamai Technologies | 18.08 | 12.44 B | -0.12 | -0.66 | 13.46 M | 243.3 M |
| FITB | Fifth Third Bancorp | 5.7811 | 48.71 B | -0.3564 | -5.81 | 36.78 M | 212.62 M |
| ISRG | Intuitive Surg Inc | 25.2255 | 155.4 B | -0.9323 | -3.56 | 7.96 M | 200.8 M |
| SBUX | Starbucks Corporation | 7.318 | 122.29 B | -0.0799 | -1.08 | 27.14 M | 198.61 M |
| AMAT | Applied Materials | 10.2324 | 302.32 B | -0.2442 | -2.33 | 19 M | 194.4 M |
| VZ | Verizon Communications Inc | 12.1864 | 192.93 B | -0.122 | -0.99 | 15.82 M | 192.84 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.0113 | 48.52 B | -0.3148 | -1.63 | 10.05 M | 190.97 M |
| CTSH | Cognizant Tech Sol | 15.0172 | 28.5 B | -0.2381 | -1.56 | 11.52 M | 172.96 M |
| COST | Costco Wholesale | 34.318 | 483.99 B | -0.2182 | -0.63 | 4.75 M | 163.02 M |
| WYNN | Wynn Resorts Ltd | 33.3081 | 8.55 B | -0.5872 | -1.73 | 4.77 M | 158.86 M |
| WFRD | Weatherford International Plc | 18.1393 | 6.2 B | -0.1654 | -0.9 | 8.69 M | 157.6 M |
| BKNG | Booking Holdings Inc | 5.1011 | 119.88 B | -0.0986 | -1.9 | 30.75 M | 156.87 M |
| CME | CME Group Inc | 28.1672 | 112.93 B | -0.6095 | -2.12 | 4.62 M | 130.13 M |
| BIIB | Biogen Inc | 46.65 | 37.03 B | -0.97 | -2.04 | 2.78 M | 129.64 M |
| NTRS | Northern Trust Corp | 39.8026 | 32.18 B | -0.3469 | -0.86 | 3.04 M | 121.02 M |
| UAL | United Airlines Holdings Inc | 5.85 | 36.14 B | -0.07 | -1.18 | 20.26 M | 118.49 M |
| EXC | Exelon Corp | 18.2572 | 47.22 B | -0.1177 | -0.64 | 6.19 M | 112.93 M |
| MRVL | Marvell Technology Inc | 11.5759 | 147.97 B | -0.3833 | -3.21 | 9.61 M | 111.23 M |
| ON | On Semiconductor | 7.41 | 28.7 B | -0.10 | -1.33 | 14.98 M | 110.96 M |
| STLD | Steel Dynamics Inc | 11.7801 | 33.72 B | -0.3913 | -3.21 | 9.33 M | 109.89 M |
| GT | Goodyear Tire Rubber | 15.5879 | 1.16 B | -0.3911 | -2.45 | 7.03 M | 109.64 M |
| HST | Host Marriott Financial Trust | 5.6288 | 17.73 B | -0.2322 | -3.96 | 19.25 M | 108.38 M |
| GRMN | Garmin Ltd | 18.022 | 55.15 B | -1.1505 | -6 | 6 M | 108.15 M |
| VRTX | Vertex Pharmaceutic | 34.91 | 137.57 B | -2.04 | -5.52 | 2.71 M | 94.69 M |
| EXPD | Expeditors Intl | 25.4823 | 25.26 B | -0.8183 | -3.11 | 3.54 M | 90.14 M |
| ADP | Automatic Data Processing, Inc. | 21.3618 | 121.55 B | -0.287 | -1.33 | 4.03 M | 86.15 M |
| KLAC | K L A-Tencor Corp | 17.4613 | 204.96 B | -0.3413 | -1.92 | 4.36 M | 76.22 M |
| HURN | Huron Consulting | 14.45 | 2.64 B | -0.13 | -0.89 | 5.21 M | 75.25 M |
| KMB | Kimberly-Clark Corp | 37.4539 | 65.78 B | -0.473 | -1.25 | 1.86 M | 69.51 M |
| NTES | Netease Inc ADR | 6.8276 | 78.52 B | -0.2499 | -3.53 | 10.15 M | 69.31 M |
| STX | Seagate Technology | 6.1186 | 125.14 B | -0.0671 | -1.08 | 10.95 M | 66.97 M |
| UTHR | United Therapeutic | 45.92 | 25.27 B | -1.495 | -3.15 | 1.42 M | 65.11 M |
| PFG | Principal Financial Group Inc | 14.1492 | 23.99 B | -0.4923 | -3.36 | 4.54 M | 64.27 M |
| VTRS | Viatris Inc | 10.6336 | 23.74 B | -0.1459 | -1.35 | 6.04 M | 64.22 M |
| MCHP | Microchip Technology | 8.5074 | 33.71 B | -0.2229 | -2.55 | 7.39 M | 62.88 M |
| TROW | T Rowe Price Group | 26.8777 | 23.09 B | -0.4114 | -1.51 | 2.2 M | 59 M |
| PAYX | Paychex Inc | 15.1018 | 41 B | -0.1267 | -0.83 | 3.72 M | 56.13 M |
| TER | Teradyne Inc | 7.4621 | 41.18 B | -0.0828 | -1.1 | 7.45 M | 55.62 M |
| FISV | Fiserv Inc | 11.2901 | 32.72 B | -0.1628 | -1.42 | 4.82 M | 54.45 M |
| MAR | Marriot International | 18.0198 | 109.35 B | -0.4734 | -2.56 | 2.98 M | 53.74 M |
| CHRW | C.H. Robinson Ww | 36.4182 | 15.58 B | -0.3711 | -1.01 | 1.47 M | 53.59 M |
| REG | Regency Centers Corp | 17.3557 | 14.16 B | -0.8089 | -4.45 | 3.02 M | 52.49 M |
| ADI | Analog Devices | 18.5416 | 198.33 B | -0.1971 | -1.05 | 2.55 M | 47.21 M |
| RMBS | Rambus Inc | 16.03 | 9.1 B | -0.69 | -4.13 | 2.76 M | 44.18 M |
| MYGN | Myriad Genetics Inc | 25.72 | 543.58 M | -0.38 | -1.46 | 1.7 M | 43.83 M |
| AMD | Advanced Micro Devices | 3.71 | 959.94 B | -0.04 | -1.07 | 11.66 M | 43.26 M |
| SIRI | Sirius XM Holdings | 4.2107 | 10.68 B | -0.0794 | -1.85 | 9.83 M | 41.4 M |
| PTEN | Patterson-Uti Energy | 10.5294 | 4.05 B | -0.1718 | -1.61 | 3.84 M | 40.43 M |
| ASML | ASML Holding N.V. ADR | 23.5257 | 577.02 B | -0.2149 | -0.91 | 1.7 M | 40.02 M |
| FFIV | F5 Networks Inc | 36.57 | 18.05 B | -0.92 | -2.45 | 1.04 M | 38.08 M |
| JBHT | J B Hunt Transport | 24.1971 | 21.22 B | -0.2036 | -0.83 | 1.53 M | 37.02 M |
| LAMR | Lamar Advertis A | 11.4237 | 16.21 B | -0.828 | -6.76 | 3.13 M | 35.79 M |
| NVAX | Novavax Inc | 99.00 | 1.44 B | -4.20 | -4.07 | 357.21 K | 35.36 M |
| NWL | Newell Rubbermaid Inc | 7.7361 | 2.45 B | -0.1974 | -2.49 | 4.52 M | 34.93 M |
| SWKS | Skyworks Solutions | 8.9305 | 21.17 B | -0.1896 | -2.08 | 3.82 M | 34.14 M |
| MDRX | Allscripts Hlthcare | 16.06 | 535.45 M | -0.80 | -4.74 | 2.1 M | 33.66 M |
| PRDO | Perdoceo Education Corp | 22.1599 | 1.82 B | -0.3679 | -1.63 | 1.47 M | 32.62 M |
| ILMN | Illumina Inc | 35.1167 | 31.68 B | -0.7004 | -1.96 | 926.02 K | 32.52 M |
| AZN | Astrazeneca Plc ADR | 22.4175 | 285.96 B | -0.5756 | -2.5 | 1.31 M | 29.3 M |
| CAR | Avis Budget Group | 8.7695 | 4.44 B | -0.152 | -1.7 | 3.33 M | 29.18 M |
| FDS | FactSet Research Systems Inc | 44.3404 | 11.7 B | -1.6994 | -3.69 | 650.03 K | 28.82 M |
| EQIX | Equinix Inc | 60.2315 | 106.19 B | -0.5765 | -0.95 | 459.2 K | 27.66 M |
| ACGL | Arch Capital Grp Ltd | 6.5337 | 35.56 B | -0.1099 | -1.65 | 4.21 M | 27.48 M |
| CAKE | Cheesecake Fact | 14.301 | 5.29 B | -0.8919 | -5.87 | 1.89 M | 26.98 M |
| CMPR | Cimpress N.V. Ord | 41.97 | 1.39 B | -0.858 | -2 | 607.24 K | 25.49 M |
| MAT | Mattel Inc | 11.8862 | 4.44 B | -0.0899 | -0.75 | 2.14 M | 25.4 M |
| SBAC | SBA Communications | 23.284 | 19.48 B | -0.5504 | -2.31 | 1.09 M | 25.28 M |
| IONS | Ionis Pharmaceuticals | 17.05 | 4.54 B | -1.36 | -7.39 | 1.45 M | 24.8 M |
| CINF | Cincinnati Financial | 13.7261 | 29.21 B | -0.2831 | -2.02 | 1.78 M | 24.44 M |
| SLAB | Silicon Labs Inc | 40.87 | 7.41 B | -1.09 | -2.6 | 595.01 K | 24.32 M |
| VOD | Vodafone Grp Plc ADR | 8.6699 | 35.89 B | -0.0991 | -1.13 | 2.8 M | 24.28 M |
| MLCO | Melco Resorts & Entertainment ADR | 4.4006 | 1.5 B | -0.287 | -6.12 | 5.48 M | 24.13 M |
| AMKR | Amkor Technology | 5.6536 | 9.2 B | -0.3162 | -5.3 | 4.24 M | 23.99 M |
| JBLU | Jetblue Airways Cp | 5.23 | 1.44 B | -0.08 | -1.51 | 4.45 M | 23.25 M |
| STRA | Strayer Education | 153.4625 | 1.22 B | -1.4129 | -0.91 | 145.9 K | 22.39 M |
| ANDE | Andersons Inc | 13.9031 | 1.85 B | -1.263 | -8.33 | 1.57 M | 21.83 M |
| FLEX | Flextronics Intl Ltd | 3.8551 | 28.86 B | -0.0873 | -2.21 | 5.41 M | 20.87 M |
| XRAY | Dentsply Sirona Inc | 26.9385 | 1.84 B | -0.533 | -1.94 | 764.6 K | 20.6 M |
| LNT | Alliant Energy Corp | 7.1549 | 18.95 B | -0.2024 | -2.75 | 2.56 M | 18.29 M |
| KLIC | Kulicke and Soffa | 4.6087 | 3.79 B | -0.3304 | -6.69 | 3.91 M | 18 M |
| TRMB | Trimble Navigation | 11.88 | 12.8 B | -0.275 | -2.26 | 1.51 M | 17.97 M |
| ODFL | Old Dominion Freight Line Inc | 4.997 | 35.37 B | -0.1077 | -2.11 | 3.55 M | 17.74 M |
| AETR | Aetherion Technologies Inc. | 89.40 | 33.24 M | -2.50 | -2.72 | 190.06 K | 16.99 M |
| ROP | Roper Industries | 42.36 | 47.33 B | -0.6347 | -1.48 | 398.61 K | 16.89 M |
| JACK | Jack IN The Box Inc | 17.782 | 269.85 M | -0.3308 | -1.83 | 944.93 K | 16.8 M |
| VEON | Veon Ltd ADR | 190.0448 | 5.17 B | -2.306 | -1.2 | 88.31 K | 16.78 M |
| ADEA | Adeia Inc | 5.363 | 1.84 B | -0.3293 | -5.79 | 3.06 M | 16.43 M |
| ALGN | Align Technology | 9.83 | 11.77 B | -0.57 | -5.48 | 1.65 M | 16.22 M |
| ERIC | Ericsson ADR | 5.5543 | 34.38 B | -0.1645 | -2.88 | 2.89 M | 16.06 M |
| UPBD | Upbound Group Inc. | 21.08 | 1.39 B | -0.17 | -0.8 | 729.6 K | 15.38 M |
| EWBC | East West Bancorp | 7.1951 | 17.97 B | -0.2095 | -2.83 | 2.11 M | 15.17 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 26.9658 | 910.4 B | -0.6815 | -2.46 | 54.18 M | 1.46 B |
| GS | Goldman Sachs Group | 124.6664 | 263.51 B | -1.413 | -1.12 | 8.2 M | 1.02 B |
| PG | Procter & Gamble Company | 33.5606 | 389.46 B | -1.5978 | -4.54 | 29.72 M | 997.26 M |
| BB | Blackberry Ltd | 77.28 | 5.35 B | -2.52 | -3.16 | 11.13 M | 860.1 M |
| FCX | Freeport-Mcmoran Inc | 22.9511 | 86.81 B | -0.1685 | -0.73 | 37.45 M | 859.56 M |
| MS | Morgan Stanley | 21.3437 | 296.05 B | -0.3493 | -1.61 | 25.78 M | 550.24 M |
| F | Ford Motor Company | 4.1067 | 47.52 B | -0.1883 | -4.38 | 132.53 M | 544.26 M |
| AA | Alcoa Corp | 25.207 | 10.68 B | -0.9453 | -3.61 | 19.41 M | 489.34 M |
| ORCL | Oracle Corporation | 17.3997 | 396.29 B | -0.1887 | -1.07 | 28.04 M | 487.82 M |
| HPQ | HP Inc | 11.9929 | 26.04 B | -0.2984 | -2.43 | 37.47 M | 449.32 M |
| JNJ | Johnson & Johnson | 36.6633 | 682.52 B | -0.3181 | -0.86 | 10.84 M | 397.26 M |
| USB | U.S. Bancorp | 13.6037 | 94.22 B | -0.2369 | -1.71 | 24.16 M | 328.7 M |
| CVX | Chevron Corp | 35.4747 | 422.1 B | -0.2767 | -0.77 | 8.66 M | 307.24 M |
| PFE | Pfizer Inc | 7.4785 | 164.33 B | -0.0379 | -0.5 | 40.16 M | 300.32 M |
| MA | Mastercard Inc | 18.4851 | 568.53 B | -0.1376 | -0.74 | 16.21 M | 299.65 M |
| ABT | Abbott Laboratories | 14.4704 | 185.75 B | -0.1227 | -0.84 | 20.41 M | 295.33 M |
| STT | State Street Corp | 35.9735 | 47.26 B | -1.068 | -2.88 | 7.63 M | 274.6 M |
| TJX | TJX Companies | 6.9861 | 149.57 B | -0.2908 | -4 | 37.7 M | 263.4 M |
| DD | Du Pont De.Nemours Inc | 8.8266 | 20.5 B | -0.1365 | -1.52 | 28.69 M | 253.25 M |
| SLB | Schlumberger N.V. | 36.1508 | 75.14 B | -0.2693 | -0.74 | 6.5 M | 234.93 M |
| OXY | Occidental Petroleum Corp | 42.0897 | 58.38 B | -0.512 | -1.2 | 5.45 M | 229.26 M |
| VALE | Vale S.A. ADR | 7.5191 | 48.01 B | -0.1695 | -2.2 | 29.78 M | 223.9 M |
| UNH | Unitedhealth Group Inc | 20.2701 | 363.01 B | -0.156 | -0.76 | 11.04 M | 223.85 M |
| RIG | Transocean Inc | 61.3596 | 5.94 B | -0.3899 | -0.63 | 3.51 M | 215.22 M |
| FITB | Fifth Third Bancorp | 5.7404 | -0.3538 | -5.81 | 36.78 M | 211.12 M | |
| MGM | MGM Resorts International | 7.6423 | 8.41 B | -0.0473 | -0.62 | 26.36 M | 201.44 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.372 | 50.93 B | -0.3422 | -0.8 | 4.74 M | 200.87 M |
| COP | ConocoPhillips | 19.0527 | 168.26 B | -0.2029 | -1.05 | 10.52 M | 200.41 M |
| HAL | Halliburton Company | 16.6149 | 27.1 B | -0.1288 | -0.77 | 11.82 M | 196.47 M |
| VZ | Verizon Communications Inc | 12.1864 | -0.122 | -0.99 | 15.82 M | 192.84 M | |
| BHP | BHP Billiton Ltd ADR | 23.2266 | 204.61 B | -0.4205 | -1.78 | 8.27 M | 192.16 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.9479 | -0.3138 | -1.63 | 10.05 M | 190.34 M | |
| MET | Metlife Inc | 23.7166 | 64.29 B | -1.0007 | -4.05 | 7.92 M | 187.83 M |
| MRK | Merck & Company | 15.8751 | 362.27 B | -0.1352 | -0.84 | 11.5 M | 182.56 M |
| TECK | Teck Resources Ltd | 19.3927 | 30.04 B | -1.2659 | -6.13 | 9.28 M | 180.04 M |
| T | American Telephone and Telegraph Inc. | 6.8776 | 149.42 B | -0.0484 | -0.7 | 25.77 M | 177.23 M |
| BAX | Baxter International Inc | 25.2037 | 13.32 B | -0.3169 | -1.24 | 6.99 M | 176.13 M |
| FDX | Fedex Corp | 54.5655 | 74.78 B | -0.8304 | -1.5 | 3.21 M | 175.01 M |
| CVS | CVS Corp | 22.8531 | 114.88 B | -0.1808 | -0.78 | 7.58 M | 173.14 M |
| PRU | Prudential Financial Inc | 24.1339 | 41.99 B | -0.6611 | -2.67 | 6.82 M | 164.68 M |
| ALL | Allstate Corp | 18.6626 | 65.99 B | -0.657 | -3.4 | 8.54 M | 159.31 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 75.13 | -2.76 | -3.54 | 2.12 M | 158.91 M | |
| YUM | Yum! Brands | 21.9082 | 42.86 B | -0.3099 | -1.39 | 7.08 M | 155.14 M |
| EAT | Brinker International | 11.1396 | 8.21 B | -2.365 | -17.51 | 13.62 M | 151.75 M |
| ELV | Elevance Health Inc | 40.1421 | 92.88 B | -0.2065 | -0.51 | 3.74 M | 150.03 M |
| VLO | Valero Energy Corp | 10.6806 | 104.57 B | -0.0743 | -0.69 | 13.99 M | 149.47 M |
| BDX | Becton Dickinson and Company | 36.6326 | 58.76 B | -0.8103 | -2.16 | 4.04 M | 147.86 M |
| FCN | Fti Consulting | 45.60 | 5.41 B | -2.26 | -4.72 | 3.18 M | 145.17 M |
| CI | Cigna Corp | 24.2801 | 78.29 B | -0.6422 | -2.58 | 5.86 M | 142.35 M |
| SU | Suncor Energy Inc | 19.9933 | 79.77 B | -0.1661 | -0.82 | 7.11 M | 142.14 M |
| MT | Arcelormittal ADR | 62.6682 | 48.34 B | -1.8383 | -2.85 | 2.26 M | 141.53 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.2564 | 116.64 B | -0.2081 | -1.99 | 13.72 M | 140.75 M |
| MCK | Mckesson Corp | 46.1881 | 124.35 B | -0.6503 | -1.39 | 2.89 M | 133.43 M |
| TMO | Thermo Fisher Scientific Inc | 42.271 | 259.15 B | -0.4825 | -1.13 | 3.01 M | 127.3 M |
| AFL | Aflac Inc | 13.2522 | 62.7 B | -0.1599 | -1.19 | 9.43 M | 124.95 M |
| ICE | Intercontinental Exchange | 15.7254 | 99.4 B | -0.239 | -1.5 | 7.88 M | 123.87 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.0049 | 108.38 B | -0.366 | -2.11 | 7.28 M | 123.78 M |
| KR | Kroger Company | 6.5153 | 41.23 B | -0.058 | -0.88 | 18.61 M | 121.23 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 14.4155 | -0.4435 | -2.98 | 8.09 M | 116.58 M | |
| OSK | Oshkosh Truck Corp | 22.069 | 8.56 B | -3.122 | -12.39 | 5.26 M | 116.12 M |
| IP | International Paper Company | 14.7786 | 17.97 B | -0.2207 | -1.47 | 7.59 M | 112.11 M |
| LNC | Lincoln National Corp | 13.8741 | 8 B | -0.7853 | -5.36 | 8.05 M | 111.65 M |
| BXP | Boston Properties | 31.2545 | 11.17 B | -0.8138 | -2.54 | 3.53 M | 110.32 M |
| PSA | Public Storage | 40.6715 | 62.28 B | -1.4941 | -3.54 | 2.69 M | 109.52 M |
| BP | BP Plc ADR | 20.4496 | 118.02 B | -0.4211 | -2.02 | 5.34 M | 109.17 M |
| GRMN | Garmin Ltd | 18.022 | -1.1505 | -6 | 6 M | 108.15 M | |
| LLY | Eli Lilly and Company | 21.8983 | 1.27 T | -0.1782 | -0.81 | 4.45 M | 97.52 M |
| MDT | Medtronic Inc | 23.5936 | 129.18 B | -0.2918 | -1.22 | 4.13 M | 97.45 M |
| CLF | Cleveland-Cliffs Inc | 22.5903 | 7.46 B | -0.873 | -3.72 | 4.27 M | 96.49 M |
| MUR | Murphy Oil Corp | 31.9241 | 5.21 B | -1.1413 | -3.45 | 3.01 M | 96.08 M |
| AMT | American Tower Corp | 23.7219 | 88.02 B | -0.5355 | -2.21 | 3.99 M | 94.55 M |
| EXPD | Expeditors Intl | 25.4823 | -0.8183 | -3.11 | 3.54 M | 90.14 M | |
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7503 | 2.1 T | -0.0798 | -1.17 | 13.33 M | 89.99 M |
| L | Loews Corp | 28.7115 | 22.61 B | -0.6762 | -2.3 | 3.07 M | 88.02 M |
| RRC | Range Resources Corp | 43.5058 | 12.03 B | -0.3546 | -0.81 | 1.96 M | 85.21 M |
| UPS | United Parcel Service | 30.1578 | 93.99 B | -0.2492 | -0.82 | 2.82 M | 84.96 M |
| DCH | Dauch Corporation | 3.15 | 1.1 B | -0.60 | -16 | 24.85 M | 78.29 M |
| CNQ | Canadian Natural Resources | 8.2341 | 101.24 B | -0.2124 | -2.51 | 9.49 M | 78.13 M |
| AMP | Ameriprise Financial Services | 19.7764 | 44.58 B | -0.5579 | -2.74 | 3.94 M | 77.89 M |
| MFC | Manulife Financial Corp | 10.3855 | 72.55 B | -1.6352 | -13.6 | 7.48 M | 77.65 M |
| SKYD | Skydance Corporation | 6.2891 | 38.27 B | -0.2356 | -3.61 | 12.18 M | 76.58 M |
| A | Agilent Technologies | 14.7278 | 48.78 B | -0.1645 | -1.1 | 5.08 M | 74.88 M |
| WM | Waste Management | 18.2719 | 97.07 B | -0.3719 | -1.99 | 4.04 M | 73.83 M |
| CLX | Clorox Company | 34.3489 | 13.09 B | -0.6084 | -1.74 | 2.13 M | 73.07 M |
| DB | Deutsche Bank Ag | 38.1089 | 67.95 B | -1.1087 | -2.83 | 1.9 M | 72.39 M |
| DRI | Darden Restaurants | 17.0354 | 25.79 B | -1.0242 | -5.67 | 4.25 M | 72.38 M |
| BLK | Blackrock Inc | 129.1981 | 187.87 B | -1.7889 | -1.37 | 547.28 K | 70.71 M |
| KMB | Kimberly-Clark Corp | 37.4539 | 35.59 B | -0.473 | -1.25 | 1.86 M | 69.51 M |
| PPG | PPG Industries | 20.2799 | 27.03 B | -0.1516 | -0.74 | 3.33 M | 67.49 M |
| ACM | Aecom Technology Corp | 28.2759 | 9.02 B | -2.2038 | -7.23 | 2.37 M | 67.14 M |
| NSC | Norfolk Southern Corp | 29.555 | 74.85 B | -0.2124 | -0.71 | 2.16 M | 63.81 M |
| CBRE | CBRE Group Inc | 11.39 | 38.2 B | -0.66 | -5.48 | 5.59 M | 63.64 M |
| OI | Owens-Illinois | 33.2249 | 751.24 M | -0.6665 | -1.97 | 1.91 M | 63.55 M |
| FRT | Federal Realty Investment Trust | 31.9205 | 9.74 B | -1.1323 | -3.43 | 1.91 M | 61.11 M |
| FLS | Flowserve Corp | 21.4065 | 10.61 B | -0.3287 | -1.51 | 2.79 M | 59.65 M |
| TD | Toronto Dominion Bank | 14.7167 | 202.17 B | -0.4659 | -3.07 | 3.89 M | 57.26 M |
| LEN | Lennar Corp | 9.4376 | 19.88 B | -0.1741 | -1.81 | 6.06 M | 57.15 M |
| PEG | Public Service Enterprise Group Inc | 16.7351 | 37.29 B | -0.2078 | -1.23 | 3.4 M | 56.86 M |
| CNI | Canadian National Railway | 18.1684 | 76.63 B | -0.317 | -1.71 | 3.06 M | 55.55 M |
| KBH | KB Home | 14.0904 | 2.94 B | -0.5891 | -4.01 | 3.94 M | 55.5 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7254.9561 | -148.3965 | -2 | 256.43 K | 1.86 B | |
| MFC | Manulife Fin | 11.1909 | -1.9469 | -14.82 | 20.71 M | 231.81 M | |
| TECK-B | Teck Resources Limited | 20.8195 | -1.3185 | -5.96 | 6.56 M | 136.48 M | |
| TD | Toronto-Dominion Bank | 16.3392 | -0.6458 | -3.8 | 8.25 M | 134.8 M | |
| PD | Precision Drilling Corp | 121.80 | -1.60 | -1.3 | 892.9 K | 108.76 M | |
| BB | Blackberry Ltd | 83.00 | -2.99 | -3.48 | 1.15 M | 95.14 M | |
| FM | First Quantum Minerals Ltd | 13.043 | -1.1391 | -8.03 | 6.92 M | 90.26 M | |
| RY | Royal Bank of Canada | 26.322 | -0.914 | -3.36 | 3.41 M | 89.84 M | |
| OBE | Obsidian Energy Ltd | 99.61 | -1.12 | -1.11 | 877.65 K | 87.42 M | |
| ABX | Barrick Mining Corp | 28.1396 | -0.3892 | -1.36 | 2.87 M | 80.66 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.2097 | -0.2719 | -2.87 | 7.45 M | 68.58 M | |
| BNS | Bank of Nova Scotia | 20.708 | -0.8791 | -4.07 | 3.3 M | 68.44 M | |
| SLF | Sun Life Financial Inc | 16.1046 | -2.2546 | -12.28 | 3.86 M | 62.18 M | |
| BMO | Bank of Montreal | 24.5796 | -0.9192 | -3.6 | 2.18 M | 53.67 M | |
| BBD-B | Bombardier Inc Series B | 91.47 | -1.5429 | -1.66 | 490.94 K | 44.91 M | |
| CM | Canadian Imperial Bank of Commerce | 14.5588 | -0.728 | -4.76 | 3.08 M | 44.88 M | |
| CNR | Canadian National Railway Co. | 19.471 | -0.52 | -2.6 | 1.51 M | 29.48 M | |
| OVV | Ovintiv Inc | 102.5122 | -2.1118 | -2.02 | 267.99 K | 27.47 M | |
| IMO | Imperial Oil | 29.7918 | -0.5166 | -1.7 | 853.43 K | 25.43 M | |
| NA | National Bank of Canada | 14.5077 | -0.594 | -3.93 | 1.45 M | 21 M | |
| CCO | Cameco Corp | 24.7568 | -0.2287 | -0.92 | 817.74 K | 20.24 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.3011 | -0.1502 | -1.78 | 2.27 M | 18.89 M | |
| RCI-B | Rogers Communications Inc | 15.3265 | -0.1823 | -1.18 | 1.22 M | 18.67 M | |
| WPM | Wheaton Precious Metals Corp | 8.745 | -0.1961 | -2.19 | 1.78 M | 15.55 M | |
| BN | Brookfield Corporation | 3.796 | -0.1327 | -3.38 | 3.28 M | 12.46 M | |
| T | Telus Corp | 3.4009 | -0.0873 | -2.5 | 3.61 M | 12.26 M | |
| BBD-A | Bombardier Inc | 104.00 | -2.00 | -1.89 | 115.24 K | 11.98 M | |
| POW | Power Corp of Canada Sv | 12.4511 | -0.7418 | -5.62 | 830.96 K | 10.35 M | |
| ATRL | Atkinsrealis Group Inc | 37.298 | -0.2194 | -0.58 | 268.21 K | 10 M | |
| S | Sherritt Intl Rv | 5.6857 | -0.1809 | -3.08 | 1.73 M | 9.86 M | |
| GWO | Great-West Lifeco Inc | 10.8701 | -1.0892 | -9.11 | 863.18 K | 9.38 M | |
| L | Loblaw CO | 4.6876 | -0.0279 | -0.59 | 1.93 M | 9.07 M | |
| MG | Magna International Inc | 7.6929 | -0.2261 | -2.86 | 1.11 M | 8.51 M | |
| FFH | Fairfax Financial Holdings Ltd | 234.2334 | -1.9743 | -0.84 | 31.59 K | 7.4 M | |
| CEF | Sprott Physical Gold Silver Trust | 12.9013 | -0.1888 | -1.44 | 470.9 K | 6.08 M | |
| FTT | Finning Intl | 11.4044 | -0.1962 | -1.69 | 512.09 K | 5.84 M | |
| TA | Transalta Corp | 11.5339 | -0.19 | -1.62 | 494.09 K | 5.7 M | |
| MX | Methanex Corp | 12.4671 | -0.1039 | -0.83 | 455.89 K | 5.68 M | |
| BTE | Baytex Energy Corp | 14.6344 | -0.2602 | -1.75 | 385.6 K | 5.64 M | |
| ENB | Enbridge Inc | 8.9447 | -0.1147 | -1.27 | 588.91 K | 5.27 M | |
| WN | George Weston Limited | 13.9289 | -0.1824 | -1.29 | 354.45 K | 4.94 M | |
| X | TMX Group Ltd | 4.1695 | -0.0364 | -0.87 | 1.02 M | 4.24 M | |
| ONEX | Onex Corp | 20.528 | -0.6733 | -3.18 | 188.38 K | 3.87 M | |
| IAG | IA Financial Corp Inc | 17.9084 | -0.4133 | -2.26 | 211.7 K | 3.79 M | |
| IGM | Igm Financial Inc | 17.2651 | -0.5579 | -3.13 | 212.26 K | 3.66 M | |
| LB | Laurentian Bank | 15.8963 | -0.1564 | -0.97 | 208.29 K | 3.31 M | |
| CAE | Cae Inc | 6.3355 | -0.092 | -1.43 | 509.42 K | 3.23 M | |
| CLS | Celestica Inc Sv | 8.84 | -0.05 | -0.56 | 364 K | 3.22 M | |
| AAV | Advantage Oil & Gas Ltd | 5.52 | -0.05 | -0.9 | 555.08 K | 3.06 M | |
| IFC | Intact Financial Corp | 22.4222 | -0.2238 | -0.99 | 130.8 K | 2.93 M | |
| CS | Capstone Mining Corp | 3.08 | -0.02 | -0.65 | 939.3 K | 2.89 M | |
| RUS | Russel Metals | 5.9407 | -0.2236 | -3.63 | 448.7 K | 2.67 M | |
| TCW | Trican Well | 5.9742 | -0.1445 | -2.36 | 389.45 K | 2.33 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.0461 | -0.4659 | -2.39 | 104.4 K | 1.99 M | |
| ALA | AltaGas Ltd | 6.7593 | -0.1218 | -1.77 | 290.49 K | 1.96 M | |
| ITH | International Tower Hill Mines Ltd | 3.76 | -0.07 | -1.83 | 513.7 K | 1.93 M | |
| CCA | Cogeco Communications Inc | 17.0067 | -0.2237 | -1.3 | 106.31 K | 1.81 M | |
| STN | Stantec Inc | 11.411 | -0.2361 | -2.03 | 144.04 K | 1.64 M | |
| PPL | Pembina Pipeline Corp | 5.01 | -0.0365 | -0.72 | 280.56 K | 1.41 M | |
| ESI | Ensign Energy Services Inc | 4.4528 | -0.0368 | -0.82 | 291.38 K | 1.3 M | |
| SVM | Silvercorp Metals Inc | 3.1557 | -0.135 | -4.1 | 367.6 K | 1.16 M | |
| NG | Novagold Res Inc | 3.3439 | -0.1128 | -3.26 | 316.07 K | 1.06 M | |
| CFP | Canfor Corp | 6.25 | -0.05 | -0.79 | 155.5 K | 971.88 K | |
| CCL-B | CCL Industries Inc | 3.5012 | -0.1739 | -4.73 | 256.72 K | 898.83 K | |
| TFII | Tfi International Inc | 4.9607 | -0.0938 | -1.86 | 179.32 K | 889.55 K | |
| AGF-B | AGF Management Limited | 5.3484 | -0.1354 | -2.47 | 152.92 K | 817.9 K | |
| MDI | Major Drilling Grp | 7.8465 | -0.1435 | -1.8 | 70.22 K | 550.97 K | |
| PNP | Pinetree Capital Ltd | 322.00 | -10.00 | -3.01 | 1.6 K | 515.84 K | |
| WJX | Wajax Corp | 5.984 | -0.2351 | -3.78 | 85.78 K | 513.3 K | |
| WSP | WSP Global Inc | 13.7809 | -0.1457 | -1.05 | 37.12 K | 511.56 K | |
| FRU | Freehold Royalties Ltd | 4.6096 | -0.1058 | -2.24 | 108.02 K | 497.92 K | |
| EDV | Endeavour Mining Corp | 12.3083 | -0.3282 | -2.6 | 35.68 K | 439.16 K | |
| ATS | Ats Corp | 4.50 | -0.08 | -1.75 | 85.1 K | 382.95 K | |
| TVA-B | TVA Group Inc | 10.0804 | -0.0582 | -0.57 | 36.4 K | 366.93 K | |
| CIU-PA | CU Inc Pref A | 8.1614 | -0.0662 | -0.8 | 43.2 K | 352.57 K | |
| CSCI | Cosciens Biopharma Inc | 158400.00 | -3600.00 | -2.22 | 2 | 316.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.33 | -0.06 | -0.81 | 39.5 K | 289.53 K | |
| TPX-B | Molson Coors Canada Inc | 31.8931 | -0.792 | -2.42 | 9.07 K | 289.27 K | |
| PBH | Premium Brands Holdings Corp | 4.8683 | -0.0974 | -1.96 | 57.97 K | 282.23 K | |
| VNP | 5N Plus Inc | 6.55 | -0.20 | -2.96 | 41.2 K | 269.86 K | |
| LGD | Liberty Gold Corp | 16.68 | -0.52 | -3.02 | 14.78 K | 246.51 K | |
| GAU | Galiano Gold Inc | 3.20 | -0.11 | -3.32 | 66.5 K | 212.8 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4382 | -0.1019 | -2.24 | 46.73 K | 207.4 K | |
| SEA | Seabridge Gold Inc | 25.0608 | -0.5752 | -2.24 | 7.15 K | 179.11 K | |
| CAS | Cascades Inc | 3.1815 | -0.0365 | -1.13 | 52.57 K | 167.25 K | |
| HBP | Helix Biopharm | 10.75 | -0.60 | -5.29 | 14.94 K | 160.6 K | |
| SII | Sprott Inc | 19.116 | -0.6113 | -3.1 | 8.33 K | 159.24 K | |
| AETR | Aetherion Technologies Inc. | 95.70 | -2.70 | -2.74 | 1.62 K | 155.32 K | |
| WPRT | Westport Fuel Systems Inc | 95.70 | -2.70 | -2.74 | 1.62 K | 155.32 K | |
| MRC | Morguard Corp | 21.0822 | -0.3525 | -1.64 | 7.08 K | 149.28 K | |
| PBL | Pollard Banknote Ltd | 3.0492 | -0.1139 | -3.6 | 43.7 K | 133.25 K | |
| LFE | Canadian Life Companies Split Corp | 3.0331 | -0.1491 | -4.69 | 41.54 K | 125.99 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.139 | -0.0409 | -0.5 | 13.25 K | 107.87 K | |
| CTC | Canadian Tire Corp Ltd | 45.8351 | -0.8146 | -1.75 | 2.34 K | 107.35 K | |
| CGI | CDN General Inv | 6.8246 | -0.0801 | -1.16 | 15.58 K | 106.34 K | |
| TECK-A | Teck Resources Limited | 21.9472 | -1.1539 | -5 | 4.74 K | 103.92 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1758 | -0.0595 | -0.72 | 11.08 K | 90.57 K | |
| KEI | Kolibri Global Energy Inc | 7.00 | -0.20 | -2.78 | 11.44 K | 80.08 K | |
| BN-PC | Brookfield Corporation | 4.7538 | -0.0619 | -1.29 | 14.63 K | 69.54 K | |
| LNF | Leons Furniture | 5.166 | -0.1108 | -2.1 | 13 K | 67.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 11.00 | 52.27 K | -4.50 | -29.03 | 13.39 M | 147.27 M |
| VRCI | Verde Science Inc | 7140.00 | -1120.00 | -13.56 | 8.49 K | 60.59 M | |
| MBGAF | Mercedes-Benz Group AG | 31.3702 | 42.77 B | -0.4022 | -1.27 | 592.9 K | 18.6 M |
| ERHE | ERHC Energy Inc | 70.00 | 575.89 K | -1.00 | -1.41 | 255.97 K | 17.92 M |
| LNWO | Light & Wonder, Inc. | 18.06 | 6.2 B | -0.12 | -0.66 | 656.5 K | 11.86 M |
| CDVIQ | Cal Dive International Inc | 9.73 | 9.86 K | -0.21 | -2.11 | 829.44 K | 8.07 M |
| PARD | Poniard Pharmaceuticals Inc | 290.80 | 149 | -5.60 | -1.89 | 13.14 K | 3.82 M |
| BYDDY | BYD Company Limited | 57.75 | 77.5 B | -2.85 | -4.7 | 41.99 K | 2.42 M |
| CBKCQ | Christopher & Banks Corporation | 7.5678 | -0.3195 | -4.05 | 164.53 K | 1.25 M | |
| ZVOI | Zovio Inc | 18.74 | 137.92 K | -0.34 | -1.78 | 61.05 K | 1.14 M |
| GAMI | GAMCO Investors Inc | 17.0279 | 536.94 M | -0.3728 | -2.14 | 60.54 K | 1.03 M |
| TXIC | Tongxin International Ltd | 7.88 | 1.23 K | -0.21 | -2.6 | 111.13 K | 875.68 K |
| CGIP | Celadon Group Inc | 8.0503 | 5.66 K | -0.5315 | -6.19 | 85.68 K | 689.74 K |
| SPDC | Speed Commerce Inc | 26.88 | 603 | -2.08 | -7.18 | 19.96 K | 536.5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.57 | 14.07 K | -0.08 | -1.72 | 110.77 K | 506.21 K |
| NTPIF | Nam Tai Property Inc. | 5.05 | 262.33 M | -0.08 | -1.56 | 99.46 K | 502.27 K |
| WUHN | Wuhan General Group (China) Inc | 3.59 | 11.03 K | -0.41 | -10.25 | 132.55 K | 475.85 K |
| SYNE | Synthesis Energy Systems Inc | 68.4864 | 157 | -1.2736 | -1.83 | 6.05 K | 414.48 K |
| ERINQ | Erin Energy Corporation | 5.4707 | 21.53 K | -0.0739 | -1.33 | 68.78 K | 376.29 K |
| SIMPQ | Simply Inc | 475.00 | 1.55 K | -37.50 | -7.32 | 538 | 255.55 K |
| REDFY | Rediff.com India Limited | 3.36 | 97.36 K | -0.2099 | -5.88 | 49.2 K | 165.3 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4589 | 785 | -0.227 | -2.34 | 16.1 K | 152.31 K |
| XDSL | mPhase Technologies Inc | 117.50 | 16.8 K | -2.50 | -2.08 | 1.11 K | 130.78 K |
| WNBD | Winning Brands Corporation | 6.85 | 20.99 K | -0.20 | -2.84 | 17.76 K | 121.65 K |
| PRXIQ | Premier Exhibitions Inc | 8.20 | 491 | -0.30 | -3.53 | 14.52 K | 119.07 K |
| PPJE | PPJ Healthcare Enterprises Inc | 14000.00 | -8000.00 | -36.36 | 8 | 112 K | |
| LCU | Lion Copper Corp. Common Shares | 18.90 | 70.29 M | -0.81 | -4.11 | 5.23 K | 98.77 K |
| CYRNQ | CYRNQ | 53.40 | 799 | -2.60 | -4.64 | 1.25 K | 67.02 K |
| TXCCQ | TranSwitch Corporation | 4.294 | -0.0795 | -1.82 | 15.19 K | 65.22 K | |
| NEOM | NeoMedia Technologies Inc | 15.00 | 508.84 K | -1.50 | -9.09 | 3.65 K | 54.77 K |
| SEII | Sharing Economy International Inc | 7560.0073 | 645.17 K | -600.001 | -7.35 | 5 | 37.8 K |
| ESNC | EnSync Inc | 6.25 | 1 | -0.249 | -3.83 | 3.26 K | 20.38 K |
| SRSCQ | Sears Canada Inc | 8.7879 | -0.0598 | -0.68 | 2 K | 17.58 K | |
| TGHI | Touchpoint Group Holdings Inc | 7457.1436 | 344.25 K | -257.145 | -3.33 | 2 | 14.91 K |
| STTO | SITO Mobile Ltd. | 10.60 | 5.13 K | -0.30 | -2.75 | 1.24 K | 13.14 K |
| YVRLF | Liquid Media Group Ltd. | 32.10 | 482 | -0.90 | -2.73 | 284 | 9.12 K |
| AFPW | AlumiFuel Power Corporation | 7100.00 | -400.00 | -5.33 | 1 | 7.1 K | |
| BAJFF | Camrova Resources Inc | 9.36 | -0.97 | -9.39 | 705 | 6.6 K | |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -0.50 | -9.09 | 300 | 1.5 K | |
| GSFI | Green Stream Holdings Inc | 6088.8604 | 654.18 K | -13766.1182 | -69.33 | 0 | 0 |
| SIRC | Solar Integrated Roofing Corporation | 1889.9987 | -67.50 | -3.45 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 70.00 | -5.00 | -6.67 | 157.5 K | 11.03 M | |
| GBU | Gabriel Resources Ltd | 18.20 | -0.30 | -1.62 | 461.08 K | 8.39 M | |
| CAMB | Cambria Gold Mines Inc. | 18.25 | -4.25 | -18.89 | 100.6 K | 1.84 M | |
| MKR | Melkior Resources Inc | 3.90 | -0.30 | -7.14 | 258.36 K | 1.01 M | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 200 K | 750 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 2 K | 528 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.00 | -0.50 | -5.26 | 32.2 K | 289.82 K | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 14.3 K | 228.8 K | |
| OYL | CGX Energy Inc | 10.80 | -0.20 | -1.82 | 17.45 K | 188.46 K | |
| SKP | StrikePoint Gold Inc | 29.00 | -1.00 | -3.33 | 3.24 K | 93.96 K | |
| KTN | Kootenay Silver Inc | 7.20 | -0.70 | -8.86 | 11.79 K | 84.89 K | |
| TIG | Triumph Gold Corp | 45.00 | -2.00 | -4.26 | 1.43 K | 64.48 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 5 K | 31.25 K | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 1.27 K | 28.64 K | |
| EON | EON Lithium Corp. | 48.00 | -7.00 | -12.73 | 509 | 24.43 K | |
| ENA | Enablence Technologies Inc | 1176.00 | -96.00 | -7.55 | 18 | 21.17 K | |
| SC-H | Serrano Resources Ltd | 17.50 | -0.50 | -2.78 | 1.14 K | 19.95 K | |
| SGQ | SouthGobi Resources Ltd | 13.00 | -0.95 | -6.81 | 1.1 K | 14.3 K | |
| WINS | Winshear Gold Corp | 24.7903 | -1.11 | -4.29 | 528 | 13.09 K | |
| SA-H | Southern Arc Minerals Inc | 4.20 | -0.10 | -2.33 | 3.08 K | 12.94 K | |
| BTR | Bonterra Resources Inc | 118.00 | -12.00 | -9.23 | 59 | 6.96 K | |
| CTA | Centaurus Energy Inc | 65.00 | -10.00 | -13.33 | 80 | 5.2 K | |
| AUQ | AuQ Gold Mining Inc | 4.00 | -0.80 | -16.67 | 1.25 K | 5 K | |
| USS | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 760 | 5 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 760 | 5 K | |
| VVTM | VVT Med Inc. | 630.8411 | -46.729 | -6.9 | 7 | 4.42 K | |
| RAGE | Renegade Gold Inc. | 102.00 | -6.00 | -5.56 | 25 | 2.55 K | |
| VLC | Velocity Minerals Ltd | 5.40 | -0.60 | -10 | 250 | 1.35 K | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.40 | -9.09 | 150 | 600 | |
| STS | South Star Mining Corp | 13.50 | -1.50 | -10 | 22 | 297 | |
| DIG-H | District Mines Ltd | 13.20 | -3.60 | -21.43 | 20 | 264 | |
| REVX | Rev Exploration Corp. | 6.00 | -2.00 | -25 | 30 | 180 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 27 | 172.8 |