Losers for 18 September 2009 from 00:00:00 until 23:59:59
Losers for 18 September 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 | 912.00 | 6.16 M | -42.00 | -4.4 | 110.37 K | 100.66 M |
| FSP | Franklin Street Properties | 5.2399 | 43.84 M | -0.6059 | -10.36 | 5.12 M | 26.82 M |
| NG | Novagold Resources Inc | 4.6198 | 2.53 B | -0.2169 | -4.48 | 3.52 M | 16.28 M |
| IMO | Imperial Oil Ltd | 28.0101 | 60.13 B | -0.7178 | -2.5 | 269.7 K | 7.55 M |
| SVM | Silvercorp Metals Inc | 3.7137 | 1.98 B | -0.1272 | -3.31 | 1.67 M | 6.2 M |
| NOG | Northern Oil and Gas | 62.1681 | 2.64 B | -2.1856 | -3.4 | 26.8 K | 1.67 M |
| PRK | Park National Corp | 28.3191 | 3.19 B | -0.6753 | -2.33 | 51.3 K | 1.45 M |
| TMP | Tompkinstrustco | 24.1889 | 1.44 B | -0.2558 | -1.05 | 53.02 K | 1.28 M |
| GAU | Galiano Gold Inc | 3.80 | 585.97 M | -0.10 | -2.56 | 148.4 K | 563.92 K |
| GSAT | Globalstar | 11.70 | 11.17 B | -0.45 | -3.7 | 31.44 K | 367.85 K |
| THM | International Tower Hill Mines Ltd | 4.0749 | 400.81 M | -0.0475 | -1.15 | 76.32 K | 311 K |
| TOVX | Theriva Biologics Inc | 7437.50 | 7.34 M | -350.00 | -4.49 | 30 | 223.12 K |
| BHB | Bar Harbor Bankshares | 8.6197 | 693.94 M | -0.067 | -0.77 | 21.82 K | 188.12 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3151 | 74.34 M | -0.0673 | -1.25 | 32.13 K | 170.79 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4116 | 268.02 M | -0.0365 | -0.67 | 30.5 K | 165.05 K |
| DSS | Document Security Systems | 3863.7654 | 4.89 M | -249.2751 | -6.06 | 36 | 139.1 K |
| WYY | Widepoint Corp | 5.30 | 60.29 M | -0.80 | -13.11 | 23.93 K | 126.82 K |
| CVU | CPI Aerostructures | 7.10 | 61.08 M | -0.10 | -1.39 | 13.35 K | 94.76 K |
| DXR | Daxor Corp | 9.3708 | 49.39 M | -0.1171 | -1.23 | 9.62 K | 90.13 K |
| ESP | Espey Mfg. & Electronics | 8.1724 | 145.6 M | -0.1355 | -1.63 | 9.4 K | 76.82 K |
| NNVC | Nanoviricides Inc | 63.70 | 34.48 M | -1.40 | -2.15 | 1.03 K | 65.42 K |
| REPX | Riley Exploration Permian Inc | 49.6762 | 976.66 M | -1.8746 | -3.64 | 1.29 K | 64.18 K |
| COHN | Cohen & CO Inc | 24.9476 | 30.74 M | -0.3119 | -1.23 | 2.44 K | 60.85 K |
| PLAG | Planet Green Holdings Corp | 612.50 | 5.13 M | -12.50 | -2 | 86 | 52.67 K |
| CMT | Core Molding Technologies Inc | 3.3629 | 200.01 M | -0.0989 | -2.86 | 12.1 K | 40.69 K |
| ITP | IT Tech Packaging Inc | 34.9985 | 978.9 K | -1.5555 | -4.26 | 1.03 K | 36.08 K |
| CPHI | China Pharma Holdings | 285.00 | 24.08 M | -5.00 | -1.72 | 115 | 32.77 K |
| USAS | Americas Silver Corp | 19.20 | 943.46 M | -0.90 | -4.48 | 1.49 K | 28.67 K |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 138.32 M | -70.00 | -2.86 | 11 | 26.18 K |
| MXC | Mexco Energy Corp | 11.2222 | 23.15 M | -0.0581 | -0.52 | 2.2 K | 24.69 K |
| JOB | General Employment Enterprises | 9.60 | 722.86 M | -0.60 | -5.88 | 2.48 K | 23.81 K |
| GBR | New Concept Energy Inc | 6.85 | 4.06 M | -0.05 | -0.72 | 2.7 K | 18.49 K |
| REED | Reed's, Inc. | 579.1973 | 24.07 M | -14.4079 | -2.43 | 17 | 9.85 K |
| IOR | Income Opportunity Realty Trust | 6.65 | 74.21 M | -0.26 | -3.76 | 1.4 K | 9.32 K |
| INUV | Inuvo Inc | 25.00 | 6.35 M | -3.00 | -10.71 | 119 | 2.98 K |
| USBC | USBC, Inc. | 300.00 | 142.11 M | -60.00 | -16.67 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 177131.8906 | 57.36 M | -4048.7188 | -2.23 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.30 | -0.90 | -21.43 | 833 | 2.75 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 72.04 | 621.72 B | -0.43 | -0.59 | 165.7 K | 11.94 M |
| CL | Crude Oil | 72.04 | -0.43 | -0.59 | 165.7 K | 11.94 M | |
| SI | Silver | 17.065 | 1.03 B | -0.20 | -1.16 | 27.34 K | 466.56 K |
| HE | Lean Hogs | 50.80 | -1.37 | -2.63 | 7.24 K | 367.74 K | |
| ZB | US Treasury Bond Futures | 120.6875 | -0.8125 | -0.67 | 1.63 K | 196.24 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 29.4005 | 189.54 B | -0.3704 | -1.24 | 30.87 M | 907.7 M |
| BIIB | Biogen Inc | 50.00 | 37.03 B | -0.45 | -0.89 | 3.79 M | 189.74 M |
| COST | Costco Wholesale | 40.6624 | 483.99 B | -0.2897 | -0.71 | 4.56 M | 185.49 M |
| GEN | Gen Digital Inc | 5.5935 | 17.61 B | -0.1358 | -2.37 | 24.54 M | 137.26 M |
| BKNG | Booking Holdings Inc | 6.4311 | 119.88 B | -0.0871 | -1.34 | 18.46 M | 118.75 M |
| UAL | United Airlines Holdings Inc | 8.52 | 36.14 B | -0.08 | -0.93 | 13.89 M | 118.33 M |
| EXC | Exelon Corp | 19.1038 | 47.22 B | -0.1636 | -0.85 | 5.87 M | 112.13 M |
| WDC | Western Digital Cp | 21.7693 | 116.49 B | -0.2284 | -1.04 | 5.14 M | 111.89 M |
| ADI | Analog Devices | 18.6739 | 198.33 B | -0.13 | -0.69 | 5.13 M | 95.88 M |
| VRTX | Vertex Pharmaceutic | 37.55 | 137.57 B | -0.40 | -1.05 | 2.45 M | 92.17 M |
| HST | Host Marriott Financial Trust | 6.5406 | 17.73 B | -0.1472 | -2.2 | 12.75 M | 83.4 M |
| CHKP | Check Point Software | 27.28 | 15.06 B | -0.47 | -1.69 | 3.04 M | 82.89 M |
| LAMR | Lamar Advertis A | 14.1706 | 16.21 B | -0.3132 | -2.16 | 5.18 M | 73.47 M |
| ON | On Semiconductor | 8.27 | 28.7 B | -0.13 | -1.55 | 8.74 M | 72.31 M |
| AZN | Astrazeneca Plc ADR | 22.2355 | 285.96 B | -0.1427 | -0.64 | 3.21 M | 71.4 M |
| PFG | Principal Financial Group Inc | 16.1926 | 23.99 B | -0.4121 | -2.48 | 4.29 M | 69.54 M |
| AAL | American Airlines Group | 4.6949 | 8.82 B | -0.1414 | -2.92 | 13.9 M | 65.25 M |
| MAT | Mattel Inc | 12.8127 | 4.44 B | -0.4011 | -3.04 | 4.79 M | 61.41 M |
| VRSN | Verisign Inc | 19.5079 | 28.03 B | -0.2432 | -1.23 | 3.08 M | 60.04 M |
| NTES | Netease Inc ADR | 7.0232 | 78.52 B | -0.0357 | -0.51 | 7.87 M | 55.26 M |
| MYGN | Myriad Genetics Inc | 29.94 | 543.58 M | -0.49 | -1.61 | 1.73 M | 51.78 M |
| PTEN | Patterson-Uti Energy | 11.2778 | 4.05 B | -0.2024 | -1.76 | 4.5 M | 50.73 M |
| HSIC | Henry Schein Inc | 21.7183 | 9.52 B | -0.243 | -1.11 | 2.3 M | 49.96 M |
| SOHU | Sohu.com Inc ADR | 69.27 | 359.88 M | -1.63 | -2.3 | 702.42 K | 48.66 M |
| SNPS | Synopsys Inc | 22.47 | 88.67 B | -0.16 | -0.71 | 2.11 M | 47.47 M |
| VOD | Vodafone Grp Plc ADR | 9.463 | 35.89 B | -0.1363 | -1.42 | 5.02 M | 47.47 M |
| XEL | XCEL Energy Inc | 11.2121 | 52.31 B | -0.0728 | -0.65 | 4.1 M | 46.02 M |
| FAST | Fastenal Company | 3.2305 | 63.73 B | -0.0173 | -0.53 | 14.16 M | 45.75 M |
| BMRN | Biomarin Pharmaceuticals | 18.10 | 10.98 B | -0.22 | -1.2 | 2.49 M | 45.14 M |
| SLAB | Silicon Labs Inc | 46.65 | 7.41 B | -0.47 | -1 | 899.15 K | 41.95 M |
| SYNA | Synaptics Inc | 28.47 | 4.68 B | -0.72 | -2.47 | 1.38 M | 39.22 M |
| EQIX | Equinix Inc | 67.7928 | 106.19 B | -1.5374 | -2.22 | 571.2 K | 38.72 M |
| SSRM | Ssr Mining Inc | 21.1527 | 5.38 B | -0.3809 | -1.77 | 1.76 M | 37.31 M |
| UTHR | United Therapeutic | 49.50 | 25.27 B | -0.59 | -1.18 | 690.28 K | 34.17 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.9109 | 47.36 B | -0.5657 | -2.63 | 1.42 M | 29.76 M |
| INSG | Inseego Corp | 119.40 | 81.98 M | -11.00 | -8.44 | 198.28 K | 23.67 M |
| ROP | Roper Industries | 46.9478 | 47.33 B | -0.4987 | -1.05 | 489.7 K | 22.99 M |
| TRMB | Trimble Navigation | 12.59 | 12.8 B | -0.13 | -1.02 | 1.79 M | 22.52 M |
| UCB | United Community Banks, Inc. | 27.7721 | 4.46 B | -0.1854 | -0.66 | 809.52 K | 22.48 M |
| REGN | Regeneron Pharmaceuticals | 21.1372 | 98.4 B | -0.2185 | -1.02 | 1.06 M | 22.38 M |
| SIRI | Sirius XM Holdings | 5.4024 | 10.68 B | -0.0794 | -1.45 | 4.05 M | 21.86 M |
| CBSH | Commerce Bancshares | 15.9878 | 7.89 B | -0.176 | -1.09 | 1.31 M | 21.01 M |
| INVA | Innoviva Inc | 12.5676 | 1.35 B | -0.591 | -4.49 | 1.67 M | 21 M |
| JACK | Jack IN The Box Inc | 17.7013 | 269.85 M | -0.1049 | -0.59 | 1.13 M | 20.06 M |
| RGS | Regis Corp | 303.1117 | 58.87 M | -5.6762 | -1.84 | 65.29 K | 19.79 M |
| UFPI | Universal Forest Prd | 11.6464 | 4.32 B | -0.2434 | -2.05 | 1.61 M | 18.77 M |
| AMKR | Amkor Technology | 6.6114 | 9.2 B | -0.0372 | -0.56 | 2.67 M | 17.66 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6689 | 29.98 B | -0.1975 | -2 | 1.8 M | 17.4 M |
| EVRG | Evergy Inc | 10.8626 | 20.35 B | -0.1515 | -1.38 | 1.57 M | 17.03 M |
| VIAV | Viavi Solutions | 4.2868 | 8 B | -0.0398 | -0.92 | 3.91 M | 16.76 M |
| ICLR | Icon Plc | 23.77 | 15.02 B | -0.91 | -3.69 | 690.12 K | 16.4 M |
| CSIQ | Canadian Solar Inc | 17.62 | 681.68 M | -0.18 | -1.01 | 904.12 K | 15.93 M |
| SCOR | Comscore Inc | 340.20 | 46.2 M | -7.80 | -2.24 | 45.37 K | 15.43 M |
| VNDA | Vanda Pharmaceuticals | 12.59 | 238.86 M | -0.59 | -4.48 | 1.15 M | 14.53 M |
| ODFL | Old Dominion Freight Line Inc | 4.7659 | 35.37 B | -0.0935 | -1.92 | 2.89 M | 13.76 M |
| EEFT | Euronet Worldwide | 24.79 | 2.57 B | -0.21 | -0.84 | 545.03 K | 13.51 M |
| WWD | Woodward Inc | 22.1671 | 19.6 B | -0.427 | -1.89 | 571.91 K | 12.68 M |
| HUBG | Hub Group Inc A | 11.2626 | 1.49 B | -0.1993 | -1.74 | 1.12 M | 12.56 M |
| ALGT | Allegiant Travel Com | 34.5616 | 2.53 B | -0.5022 | -1.43 | 350.71 K | 12.12 M |
| MLKN | Millerknoll Inc | 12.4082 | 1.47 B | -0.1147 | -0.92 | 949.54 K | 11.78 M |
| MMSI | Merit Medical Sys | 14.952 | 5.19 B | -0.256 | -1.68 | 704.42 K | 10.53 M |
| APEI | American Public Education | 34.70 | 753.29 M | -0.18 | -0.52 | 295.22 K | 10.24 M |
| CENTA | Central Garden & Pet | 9.328 | 2.53 B | -0.048 | -0.51 | 1.07 M | 9.94 M |
| ALKS | Alkermes Plc | 9.89 | 7.89 B | -0.07 | -0.7 | 997.6 K | 9.87 M |
| IBOC | Intl Bancshares | 10.9475 | 4.2 B | -0.2345 | -2.1 | 901.11 K | 9.86 M |
| TTEC | Teletech Hlds | 14.357 | 145.92 M | -0.1578 | -1.09 | 678.43 K | 9.74 M |
| UMBF | Ump Financial Corp | 30.1252 | 10.14 B | -0.2023 | -0.67 | 307.5 K | 9.26 M |
| TXRH | Texas Roadhouse Inc | 8.9474 | 12.21 B | -0.0713 | -0.79 | 1.02 M | 9.14 M |
| BRKR | Bruker Corp | 9.2329 | 9.19 B | -0.374 | -3.89 | 968.1 K | 8.94 M |
| MEOH | Methanex Cp | 12.8335 | 5.42 B | -0.5159 | -3.86 | 687.2 K | 8.82 M |
| ZBRA | Zebra Technologies | 27.01 | 14.97 B | -0.61 | -2.21 | 307.25 K | 8.3 M |
| PRGS | Progress Software | 13.4222 | 1.78 B | -0.2189 | -1.6 | 617.57 K | 8.29 M |
| HLIT | Harmonic Inc | 6.87 | 1.14 B | -0.08 | -1.15 | 1.16 M | 7.95 M |
| TRMK | Trustmark Corp | 11.2258 | 2.77 B | -0.1888 | -1.65 | 684.81 K | 7.69 M |
| CATY | Cathay Genl Bncp | 6.3359 | 4.35 B | -0.1253 | -1.94 | 1.17 M | 7.44 M |
| HTLD | Heartland Express | 11.0327 | 801.17 M | -0.0854 | -0.77 | 657.05 K | 7.25 M |
| FULT | Fulton Financial Cor | 4.4147 | 4.51 B | -0.0757 | -1.69 | 1.51 M | 6.65 M |
| AVNW | Aviat Networks Inc | 44.58 | 217.31 M | -0.90 | -1.98 | 146.12 K | 6.51 M |
| WRLD | World Acceptance Cp | 25.35 | 635.21 M | -0.36 | -1.4 | 249.93 K | 6.34 M |
| DRH | Diamondrock Hospitality Company Common Stock | 4.6125 | 2.95 B | -0.1662 | -3.48 | 1.33 M | 6.14 M |
| SCSC | Scansource Inc | 30.73 | 901.48 M | -0.30 | -0.97 | 198.36 K | 6.1 M |
| ALNY | Alnylam Pharmaceuticals | 23.41 | 20.98 B | -0.21 | -0.89 | 259.8 K | 6.08 M |
| BJRI | Bj's Restaurants Inc | 16.1131 | 1.17 B | -0.2432 | -1.49 | 366.54 K | 5.91 M |
| VLY | Valley National Bancorp | 4.9143 | 7.91 B | -0.0397 | -0.8 | 1.18 M | 5.8 M |
| AMRX | Amneal Pharmaceuticals Inc | 8.89 | 7.56 B | -0.21 | -2.31 | 649.54 K | 5.77 M |
| PODD | Insulet Corp | 10.68 | 10.36 B | -0.55 | -4.9 | 538.4 K | 5.75 M |
| AGYS | Agilysys Inc | 6.94 | 3.43 B | -0.11 | -1.56 | 783.76 K | 5.44 M |
| SRPT | Sarepta Therapeutics | 10.80 | 1.72 B | -0.36 | -3.23 | 499.4 K | 5.39 M |
| COHR | Coherent Inc | 12.4505 | 45.71 B | -0.3673 | -2.87 | 430.8 K | 5.36 M |
| LIVN | Livanova Plc OR Sh | 16.55 | 4.97 B | -0.25 | -1.49 | 310.45 K | 5.14 M |
| ANDE | Andersons Inc | 17.5728 | 1.85 B | -0.3431 | -1.92 | 283.65 K | 4.98 M |
| FWRD | Foward Air Corp | 20.4129 | 579.68 M | -0.2319 | -1.12 | 241.27 K | 4.93 M |
| EHTH | Ehealth Inc | 15.48 | 13.97 M | -0.08 | -0.51 | 317.57 K | 4.92 M |
| MKSI | Mks Instruments Inc | 16.4475 | 14.98 B | -0.2214 | -1.33 | 295 K | 4.85 M |
| SWBI | Smith & Wesson Brands Inc | 3.521 | 698.15 M | -0.0635 | -1.77 | 1.37 M | 4.84 M |
| CSGP | Costar Group Inc | 4.111 | 12.11 B | -0.025 | -0.6 | 1.17 M | 4.83 M |
| HHS | Harte-Hanks | 98.4765 | 30.04 M | -0.959 | -0.96 | 48.27 K | 4.75 M |
| EXPO | Exponent Inc | 6.1428 | 4.1 B | -0.2097 | -3.3 | 768.8 K | 4.72 M |
| CCOI | Cogent Comm Hlds | 6.5951 | 201.02 M | -0.0437 | -0.66 | 692.1 K | 4.56 M |
| BOKF | Bok Financial Corp | 30.6554 | 7.91 B | -0.4487 | -1.44 | 148.1 K | 4.54 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 31.2974 | 205.34 B | -1.1755 | -3.62 | 125.07 M | 3.91 B |
| GE | General Electric Company | 56.7931 | 343.29 B | -0.5508 | -0.96 | 25.67 M | 1.46 B |
| WFC | Wells Fargo & Company | 18.5662 | 257.44 B | -0.189 | -1.01 | 42.75 M | 793.69 M |
| FCX | Freeport-Mcmoran Inc | 25.1569 | 86.81 B | -0.477 | -1.86 | 27.69 M | 696.7 M |
| MGM | MGM Resorts International | 12.4885 | 8.41 B | -0.0755 | -0.6 | 46.24 M | 577.47 M |
| ECL | Ecolab Inc | 38.8475 | 85.38 B | -0.355 | -0.91 | 13.18 M | 512.15 M |
| AXP | American Express Company | 27.3686 | 213.28 B | -0.181 | -0.66 | 17.53 M | 479.79 M |
| ABT | Abbott Laboratories | 15.2465 | 185.75 B | -0.1293 | -0.84 | 31.27 M | 476.79 M |
| LVS | Las Vegas Sands | 11.9476 | 25.47 B | -0.0823 | -0.68 | 39.02 M | 466.25 M |
| CAT | Caterpillar Inc | 35.4333 | 276.97 B | -0.3117 | -0.87 | 12.4 M | 439.34 M |
| CVS | CVS Corp | 24.0989 | 114.88 B | -0.2746 | -1.13 | 17.05 M | 410.78 M |
| SYK | Stryker Corp | 38.3006 | 118.92 B | -0.4304 | -1.11 | 10.71 M | 410.16 M |
| UNH | Unitedhealth Group Inc | 22.2986 | 363.01 B | -0.593 | -2.59 | 15.7 M | 350.08 M |
| SCHW | The Charles Schwab Corp | 14.2216 | 158.61 B | -0.1049 | -0.73 | 23.86 M | 339.38 M |
| OXY | Occidental Petroleum Corp | 46.6737 | 58.38 B | -0.9014 | -1.89 | 7 M | 326.79 M |
| TMO | Thermo Fisher Scientific Inc | 42.4508 | 259.15 B | -0.7758 | -1.79 | 7.52 M | 319.26 M |
| NEM | Newmont Mining Corp | 31.6201 | 117.05 B | -0.6119 | -1.9 | 9.98 M | 315.64 M |
| TRV | The Travelers Companies Inc | 32.2964 | 82.61 B | -0.225 | -0.69 | 9.69 M | 312.87 M |
| VLO | Valero Energy Corp | 11.5488 | 104.57 B | -0.16 | -1.37 | 23.95 M | 276.56 M |
| COF | Capital One Financial Corp | 29.1155 | 116.46 B | -0.4271 | -1.45 | 8.81 M | 256.44 M |
| AEM | Agnico-Eagle Mines Ltd | 52.6634 | 90.19 B | -1.1414 | -2.12 | 4.75 M | 250.08 M |
| MDT | Medtronic Inc | 24.8403 | 129.18 B | -0.2718 | -1.08 | 9.72 M | 241.44 M |
| IP | International Paper Company | 17.6096 | 17.97 B | -0.7305 | -3.98 | 12.96 M | 228.22 M |
| GLW | Corning Inc | 10.311 | 102.94 B | -0.1891 | -1.8 | 20.27 M | 208.95 M |
| DE | Deere & Company | 32.7122 | 183.02 B | -0.6169 | -1.85 | 6.2 M | 202.67 M |
| RF | Regions Financial Corp | 3.944 | 24.23 B | -0.0901 | -2.23 | 48.86 M | 192.71 M |
| DVN | Devon Energy Corp | 44.9682 | 50.85 B | -0.2479 | -0.55 | 4.2 M | 188.68 M |
| MET | Metlife Inc | 26.2317 | 64.29 B | -0.4203 | -1.58 | 6.64 M | 174.11 M |
| PRU | Prudential Financial Inc | 27.868 | 41.99 B | -0.7034 | -2.46 | 5.71 M | 159.08 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.60 | 1.26 T | -0.78 | -1.16 | 2.37 M | 157.51 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 14.8231 | -0.4664 | -3.05 | 10.18 M | 150.94 M | |
| GEN | Genesis Healthcare Inc | 5.5935 | -0.1358 | -2.37 | 24.54 M | 137.26 M | |
| CI | Cigna Corp | 28.8032 | 78.29 B | -0.6875 | -2.33 | 4.6 M | 132.5 M |
| KGC | Kinross Gold Corp | 19.1743 | 24.4 B | -0.5878 | -2.97 | 6.91 M | 132.41 M |
| EOG | Eog Resources | 29.1053 | 81.63 B | -0.2524 | -0.86 | 4.48 M | 130.35 M |
| GAP | Gap Inc | 13.5312 | 7.46 B | -0.1168 | -0.86 | 9.6 M | 129.87 M |
| CCL | Carnival Corp | 23.9312 | 39.45 B | -0.4451 | -1.83 | 5.4 M | 129.21 M |
| VMC | Vulcan Materials Company | 49.0976 | 35.96 B | -2.1206 | -4.14 | 2.6 M | 127.57 M |
| CLF | Cleveland-Cliffs Inc | 28.1035 | 7.46 B | -0.3831 | -1.34 | 4.5 M | 126.42 M |
| KIM | Kimco Realty Corp | 7.0007 | 16.92 B | -0.15 | -2.1 | 17.55 M | 122.86 M |
| CRM | Salesforce.com Inc | 14.3321 | 179.06 B | -0.0911 | -0.63 | 8.39 M | 120.18 M |
| DHR | Danaher Corp | 13.6382 | 163.21 B | -0.092 | -0.67 | 8.44 M | 115.1 M |
| DAL | Delta Air Lines Inc | 7.7215 | 56.94 B | -0.1724 | -2.18 | 14.6 M | 112.74 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 102200.00 | 1.26 T | -790.00 | -0.77 | 1.09 K | 111.5 M |
| MCO | Moody's Corp | 19.4097 | 87.34 B | -0.4114 | -2.08 | 5.73 M | 111.12 M |
| CDE | Coeur Mining Inc | 19.83 | 14.61 B | -0.54 | -2.65 | 5.46 M | 108.31 M |
| NSC | Norfolk Southern Corp | 31.7546 | 74.85 B | -0.2056 | -0.64 | 3.35 M | 106.47 M |
| RRC | Range Resources Corp | 47.8739 | 12.03 B | -0.2988 | -0.62 | 2.17 M | 103.9 M |
| TT | Trane Technologies Plc | 15.4546 | 92.82 B | -0.1397 | -0.9 | 6.61 M | 102.12 M |
| AU | Anglogold Ashanti Ltd ADR | 35.6232 | 44.31 B | -0.2938 | -0.82 | 2.84 M | 101.22 M |
| ACN | Accenture Plc | 25.7777 | 147.65 B | -0.302 | -1.16 | 3.89 M | 100.34 M |
| TAP | Molson Coors Brewing Company | 31.5339 | 7.38 B | -0.6531 | -2.03 | 3.16 M | 99.49 M |
| BF-B | Brown-Forman Corporation | 8.9164 | 13.78 B | -0.2261 | -2.47 | 10.63 M | 94.76 M |
| OI | Owens-Illinois | 36.5768 | 751.24 M | -0.8429 | -2.25 | 2.5 M | 91.61 M |
| TECK | Teck Resources Ltd | 20.2991 | 30.04 B | -0.2996 | -1.45 | 4.45 M | 90.26 M |
| WPM | Wheaton Precious Metals | 10.3267 | 59.86 B | -0.3715 | -3.47 | 8.64 M | 89.23 M |
| BWA | Borgwarner Inc | 11.3279 | 10.24 B | -0.1101 | -0.96 | 7.68 M | 87.02 M |
| BHP | BHP Billiton Ltd ADR | 24.5983 | 204.61 B | -0.4004 | -1.6 | 3.31 M | 81.44 M |
| ATI | Allegheny Technologies Inc | 30.2824 | 25.83 B | -0.3388 | -1.11 | 2.63 M | 79.78 M |
| EGO | Eldorado Gold Corp | 55.9136 | 8.31 B | -1.2903 | -2.26 | 1.41 M | 78.62 M |
| HUN | Huntsman Corp | 5.6603 | 1.69 B | -0.0768 | -1.34 | 13.49 M | 76.36 M |
| HL | Hecla Mining Company | 4.0076 | 8.97 B | -0.1856 | -4.43 | 18.96 M | 75.99 M |
| IBN | Icici Bank Ltd ADR | 5.3165 | 123.47 B | -0.051 | -0.95 | 14.24 M | 75.7 M |
| AZN | AstraZeneca PLC | 22.2355 | -0.1427 | -0.64 | 3.21 M | 71.4 M | |
| OC | Owens Corning Inc | 19.2377 | 9.06 B | -0.4432 | -2.25 | 3.64 M | 70.06 M |
| SLG | SL Green Realty Corp | 22.8917 | 3.74 B | -0.1219 | -0.53 | 3.03 M | 69.34 M |
| SPGI | S&P Global Inc | 20.3718 | 135.82 B | -0.1672 | -0.81 | 3.38 M | 68.9 M |
| RIO | Rio Tinto Plc ADR | 16.8613 | 135.45 B | -0.0989 | -0.58 | 3.95 M | 66.58 M |
| MAS | Masco Corp | 10.5667 | 16.29 B | -0.3366 | -3.09 | 6.23 M | 65.81 M |
| AGCO | Agco Corp | 22.6534 | 7.68 B | -0.9215 | -3.91 | 2.84 M | 64.44 M |
| HUM | Humana Inc | 34.8275 | 53.28 B | -0.2793 | -0.8 | 1.77 M | 61.74 M |
| CMI | Cummins Inc | 31.3212 | 62.69 B | -0.5372 | -1.69 | 1.97 M | 61.72 M |
| BG | Bunge Ltd | 41.8789 | 19.21 B | -0.536 | -1.26 | 1.45 M | 60.66 M |
| OVV | Ovintiv Inc | 102.9308 | 17.44 B | -1.976 | -1.88 | 563.02 K | 57.95 M |
| CIEN | Ciena Corp | 16.03 | 41.69 B | -0.17 | -1.05 | 3.57 M | 57.29 M |
| CB | Chubb Ltd | 31.1971 | 142.04 B | -0.5113 | -1.61 | 1.77 M | 55.16 M |
| MUR | Murphy Oil Corp | 33.481 | 5.21 B | -0.2992 | -0.89 | 1.62 M | 54.4 M |
| JEF | Jefferies Financial Group Inc | 18.6784 | 10.63 B | -0.2722 | -1.44 | 2.87 M | 53.53 M |
| PWR | Quanta Services | 23.5898 | 91.33 B | -0.1969 | -0.83 | 2.23 M | 52.57 M |
| JLL | Jones Lang Lasalle Inc | 47.9774 | 16.7 B | -0.6546 | -1.35 | 1.07 M | 51.49 M |
| J | Jacobs Engineering Group Inc | 36.7218 | 18.74 B | -0.2724 | -0.74 | 1.37 M | 50.43 M |
| IVZ | Invesco Plc | 12.0333 | 12.51 B | -0.1333 | -1.1 | 4.17 M | 50.23 M |
| THC | Tenet Healthcare Corp | 22.44 | 22.83 B | -0.60 | -2.6 | 2.2 M | 49.32 M |
| WWW | Wolverine World Wide | 9.5191 | 1.88 B | -0.7243 | -7.07 | 4.93 M | 46.93 M |
| NRG | NRG Energy | 20.7651 | 20.61 B | -0.4094 | -1.93 | 2.25 M | 46.78 M |
| MLM | Martin Marietta Materials | 83.924 | 36.79 B | -1.6264 | -1.9 | 550.99 K | 46.24 M |
| BRSL | BRSL | 10.734 | 1.76 B | -0.2115 | -1.93 | 4.22 M | 45.28 M |
| DVA | Davita Healthcare Partners Inc | 27.785 | 10.95 B | -0.155 | -0.55 | 1.6 M | 44.42 M |
| CP | Canadian Pacific Railway | 8.1973 | 82.26 B | -0.1722 | -2.06 | 5.28 M | 43.3 M |
| TEX | Terex Corp | 17.0817 | 6.47 B | -0.1748 | -1.01 | 2.51 M | 42.82 M |
| CE | Celanese Corp | 20.828 | 5.63 B | -0.3478 | -1.64 | 2.03 M | 42.37 M |
| OSK | Oshkosh Truck Corp | 25.6713 | 8.56 B | -0.3892 | -1.49 | 1.63 M | 41.94 M |
| GL | Globe Life Inc | 17.0607 | 12.08 B | -0.4183 | -2.39 | 2.46 M | 41.89 M |
| FNF | Fidelity National Financial | 7.546 | 11.56 B | -0.0713 | -0.94 | 5.48 M | 41.35 M |
| HP | Helmerich & Payne | 20.9178 | 3.71 B | -0.5407 | -2.52 | 1.92 M | 40.26 M |
| APH | Amphenol Corp | 4.3094 | 196.6 B | -0.0416 | -0.96 | 9.32 M | 40.17 M |
| CCJ | Cameco Corp | 24.5459 | 31.26 B | -0.2778 | -1.12 | 1.62 M | 39.83 M |
| INFY | Infosys Ltd ADR | 3.4666 | 49.78 B | -0.0342 | -0.98 | 11.44 M | 39.67 M |
| TDC | Teradata Corp | 24.2384 | 3.18 B | -0.3124 | -1.27 | 1.62 M | 39.36 M |
| PAG | Penske Automotive Group | 11.3865 | 14 B | -0.4754 | -4.01 | 3.35 M | 38.12 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7996.9404 | -181.374 | -2.22 | 521.83 K | 4.17 B | |
| ELD | Eldorado Gold | 58.6995 | -2.548 | -4.16 | 8.43 M | 495.1 M | |
| IMG | Iamgold Corp | 14.4647 | -0.1671 | -1.14 | 33.84 M | 489.5 M | |
| PD | Precision Drilling Corp | 149.80 | -2.40 | -1.58 | 1.85 M | 276.5 M | |
| ABX | Barrick Mining Corp | 29.1162 | -0.7417 | -2.48 | 8.42 M | 245.23 M | |
| SU | Suncor Energy Inc | 22.9592 | -0.47 | -2.01 | 9.43 M | 216.56 M | |
| RY | Royal Bank of Canada | 29.8362 | -0.1838 | -0.61 | 5.92 M | 176.69 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.086 | -0.2332 | -2.26 | 13.38 M | 135 M | |
| K | Kinross Gold Corp | 20.2052 | -0.8815 | -4.18 | 5.34 M | 107.96 M | |
| BNS | Bank of Nova Scotia | 21.6822 | -0.213 | -0.97 | 4.53 M | 98.26 M | |
| OVV | Ovintiv Inc | 113.2796 | -2.8417 | -2.45 | 821.38 K | 93.05 M | |
| TECK-B | Teck Resources Limited | 21.5762 | -0.442 | -2.01 | 4.05 M | 87.44 M | |
| AEM | Agnico Eagle Mines Ltd | 54.7453 | -1.9886 | -3.51 | 1.39 M | 76.25 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.7534 | -0.1787 | -2 | 6.06 M | 53.01 M | |
| IMO | Imperial Oil | 29.5104 | -1.342 | -4.35 | 1.75 M | 51.56 M | |
| TRI | Thomson Reuters Corp | 23.0804 | -0.6469 | -2.73 | 2.17 M | 50.02 M | |
| CCO | Cameco Corp | 25.6307 | -0.8985 | -3.39 | 1.86 M | 47.6 M | |
| GIL | Gildan Activewear Inc | 8.0005 | -0.0984 | -1.21 | 4.78 M | 38.25 M | |
| ATRL | Atkinsrealis Group Inc | 39.3368 | -1.4183 | -3.48 | 912.63 K | 35.9 M | |
| BBD-B | Bombardier Inc Series B | 102.7109 | -2.8653 | -2.71 | 345.01 K | 35.44 M | |
| NA | National Bank of Canada | 15.5296 | -0.0956 | -0.61 | 1.82 M | 28.33 M | |
| T | Telus Corp | 3.867 | -0.0381 | -0.98 | 5.93 M | 22.93 M | |
| WPM | Wheaton Precious Metals Corp | 10.919 | -0.3596 | -3.19 | 1.84 M | 20.07 M | |
| GIB-A | CGI Inc | 11.5446 | -0.1585 | -1.35 | 1.55 M | 17.85 M | |
| MRU | Metro Inc | 8.7849 | -0.2487 | -2.75 | 1.96 M | 17.24 M | |
| MX | Methanex Corp | 13.7093 | -0.4959 | -3.49 | 878.98 K | 12.05 M | |
| ELR | Eastern Platinum Ltd | 5.80 | -0.10 | -1.69 | 1.96 M | 11.39 M | |
| TA | Transalta Corp | 11.8326 | -0.143 | -1.19 | 919.03 K | 10.87 M | |
| SAP | Saputo Inc | 9.4754 | -0.0984 | -1.03 | 1.14 M | 10.82 M | |
| L | Loblaw CO | 4.5046 | -0.0294 | -0.65 | 2.3 M | 10.35 M | |
| BBD-A | Bombardier Inc | 117.75 | -1.50 | -1.26 | 56.42 K | 6.64 M | |
| S | Sherritt Intl Rv | 6.3232 | -0.1033 | -1.61 | 958.92 K | 6.06 M | |
| BIR | Birchcliff Energy Ltd | 5.0772 | -0.0321 | -0.63 | 937.3 K | 4.76 M | |
| SVM | Silvercorp Metals Inc | 3.9235 | -0.1265 | -3.12 | 1.08 M | 4.24 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.4685 | -0.1431 | -0.69 | 195.84 K | 4.01 M | |
| EMP-A | Empire Company Limited | 10.428 | -0.1156 | -1.1 | 383.1 K | 3.99 M | |
| PAAS | Pan American Silver Corp | 18.8963 | -0.2375 | -1.24 | 185.01 K | 3.5 M | |
| CCL-B | CCL Industries Inc | 3.3659 | -0.0568 | -1.66 | 862.76 K | 2.9 M | |
| HR-UN | H&R Real Estate Investment Trust | 6.7736 | -0.0982 | -1.43 | 421.65 K | 2.86 M | |
| VET | Vermilion Energy Inc | 13.1271 | -0.1761 | -1.32 | 215.8 K | 2.83 M | |
| NG | Novagold Res Inc | 4.3672 | -0.2014 | -4.41 | 620.24 K | 2.71 M | |
| EMA | Emera Incorporated | 9.5689 | -0.1411 | -1.45 | 279.31 K | 2.67 M | |
| TOT | Total Energy Services Inc | 3.5991 | -0.0437 | -1.2 | 466.11 K | 1.68 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7458 | -0.0825 | -1.21 | 237.75 K | 1.6 M | |
| PSI | Pason Systems Inc | 6.6725 | -0.2136 | -3.1 | 192.09 K | 1.28 M | |
| ESI | Ensign Energy Services Inc | 4.6246 | -0.029 | -0.62 | 254.06 K | 1.17 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5344 | -0.0391 | -0.59 | 164.2 K | 1.07 M | |
| WSP | WSP Global Inc | 15.2249 | -0.0996 | -0.65 | 69.3 K | 1.06 M | |
| KEY | Keyera Corp | 3.4426 | -0.0192 | -0.55 | 294.29 K | 1.01 M | |
| RBA | Rb Global Inc | 18.8441 | -0.1543 | -0.81 | 51.45 K | 969.45 K | |
| CIGI | Colliers International Group Inc | 10.5895 | -0.0571 | -0.54 | 88.73 K | 939.6 K | |
| TRZ | Transat At Inc | 12.77 | -0.48 | -3.62 | 64.71 K | 826.37 K | |
| RFA | RFA Financial Inc. | 17.6544 | -0.1909 | -1.07 | 42.06 K | 742.49 K | |
| GAU | Galiano Gold Inc | 4.00 | -0.15 | -3.61 | 139.9 K | 559.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.6253 | -0.0237 | -0.51 | 120.45 K | 557.14 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5015 | -0.0674 | -1.03 | 54.61 K | 355.07 K | |
| LNF | Leons Furniture | 5.3926 | -0.1329 | -2.41 | 61.2 K | 330.05 K | |
| TXG | Torex Gold Resources Inc | 9.9571 | -0.3983 | -3.85 | 23.25 K | 231.5 K | |
| ITH | International Tower Hill Mines Ltd | 4.60 | -0.03 | -0.65 | 47.4 K | 218.04 K | |
| DCM | Data Communications Mgmt Corp | 213.7018 | 7.9 M | -8.4414 | -3.8 | 787 | 168.18 K |
| CSCI | Cosciens Biopharma Inc | 78600.00 | -600.00 | -0.76 | 2 | 157.2 K | |
| PHX | Phx Energy Services Corp | 3.1454 | -0.0245 | -0.77 | 48.69 K | 153.14 K | |
| BCE-PG | Bce Inc Pref G | 7.6921 | -0.102 | -1.31 | 17.9 K | 137.69 K | |
| KEI | Kolibri Global Energy Inc | 8.70 | -0.30 | -3.33 | 13.17 K | 114.58 K | |
| MRD | Melcor Dev | 4.9313 | -0.0527 | -1.06 | 21.34 K | 105.24 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.9821 | -0.0572 | -0.71 | 12.97 K | 103.55 K | |
| CGI | CDN General Inv | 8.0125 | -0.1609 | -1.97 | 11.8 K | 94.56 K | |
| ET | Evertz Technologies Ltd | 3.0328 | -0.0917 | -2.93 | 31 K | 94.02 K | |
| LGO | Largo Resources Ltd | 13.00 | -2.00 | -13.33 | 6.35 K | 82.6 K | |
| SJ | Stella Jones Inc | 4.4106 | -0.0631 | -1.41 | 17.6 K | 77.63 K | |
| BBD-PB | Bombardier Inc Pref B | 3.2645 | -0.0229 | -0.7 | 23.11 K | 75.46 K | |
| BCE-PF | BCE Inc Pref AF | 7.6283 | -0.0406 | -0.53 | 9.6 K | 73.23 K | |
| BCE-PR | BCE Inc Pref R | 7.4935 | -0.0769 | -1.02 | 9.7 K | 72.69 K | |
| ELVA | Electrovaya Inc | 4.80 | -0.20 | -4 | 14.94 K | 71.71 K | |
| MSCL | Satellos Bioscience Inc | 165.60 | -2.40 | -1.43 | 424 | 70.21 K | |
| CSU | Constellation Software Inc | 27.5888 | -0.3728 | -1.33 | 2.19 K | 60.36 K | |
| GSY | Goeasy Ltd | 5.2438 | -0.1575 | -2.92 | 10.8 K | 56.63 K | |
| GBT | Bmtc Group Inc | 7.5109 | -0.1752 | -2.28 | 7.54 K | 56.63 K | |
| BCE-PB | BCE Inc Pref AB | 7.9809 | -0.1298 | -1.6 | 6.7 K | 53.47 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9578 | -0.1065 | -1.76 | 8.09 K | 48.21 K | |
| PIF | Polaris Infrastructure Inc | 806.3108 | -28.7968 | -3.45 | 56 | 45.15 K | |
| DXT | Dexterra Group Inc | 3.4084 | -0.3735 | -9.88 | 10.3 K | 35.11 K | |
| ELEF | Silver Elephant Mining Corp | 13.5606 | -1.323 | -8.89 | 2.38 K | 32.27 K | |
| HBP | Helix Biopharm | 14.70 | -0.70 | -4.55 | 2.14 K | 31.46 K | |
| BCE-PZ | Bce Inc Pref Z | 7.1891 | -0.0909 | -1.25 | 4.12 K | 29.66 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.3664 | -0.0472 | -1.07 | 6.4 K | 27.94 K | |
| FTS-PG | Fortis Inc Pref G | 10.1389 | -0.1311 | -1.28 | 2.41 K | 24.46 K | |
| TXR | Torex Resources Inc. | 9.9075 | -0.3963 | -3.85 | 2.33 K | 23.03 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5741 | -0.0862 | -2.35 | 6 K | 21.44 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.1066 | -0.0494 | -0.61 | 2.54 K | 20.59 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.1449 | -0.0494 | -0.54 | 2.15 K | 19.66 K | |
| EFR | Energy Fuels Inc | 16.00 | -1.00 | -5.88 | 920 | 14.72 K | |
| LAS-A | Lassonde Industries Inc | 31.9219 | -0.57 | -1.75 | 445 | 14.21 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3387 | -0.0589 | -1.09 | 2.4 K | 12.81 K | |
| BCE-PD | Bce Inc Pref D | 8.0842 | -0.1297 | -1.58 | 1.5 K | 12.13 K | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.10 | -2.86 | 2.3 K | 7.82 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7934 | -0.1087 | -2.22 | 1.3 K | 6.23 K | |
| BCE-PH | Bce Inc Pref H | 7.5387 | -0.0431 | -0.57 | 800 | 6.03 K | |
| TPX-A | Molson Coors Canada Inc | 37.2769 | -0.7093 | -1.87 | 154 | 5.74 K | |
| TWC | Twc Enterprises Ltd | 4.0997 | -0.1782 | -4.17 | 1.31 K | 5.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BOTY | Lingerie Fighting Championships Inc | 15400.00 | 38.64 K | -1700.00 | -9.94 | 238.6 K | 3.67 B |
| VRCI | Verde Science Inc | 9100.00 | -2800.00 | -23.53 | 150.53 K | 1.37 B | |
| CDVIQ | Cal Dive International Inc | 10.10 | 9.86 K | -0.54 | -5.08 | 14.25 M | 143.91 M |
| HOS | Hornbeck Offshore Services, Inc | 15.43 | 1.82 B | -0.33 | -2.09 | 4.66 M | 71.87 M |
| LNWO | Light & Wonder, Inc. | 16.00 | 6.2 B | -0.13 | -0.81 | 890 K | 14.24 M |
| ZVOI | Zovio Inc | 16.31 | 137.92 K | -0.30 | -1.81 | 430.94 K | 7.03 M |
| PARD | Poniard Pharmaceuticals Inc | 282.40 | 149 | -9.60 | -3.29 | 17.09 K | 4.82 M |
| GAMI | GAMCO Investors Inc | 17.4083 | 536.94 M | -0.1808 | -1.03 | 103.99 K | 1.81 M |
| FRTD | Fortitude Group Inc | 63.6364 | -9.5454 | -13.04 | 17.85 K | 1.14 M | |
| TXCCQ | TranSwitch Corporation | 5.4072 | -0.3022 | -5.29 | 182.47 K | 986.65 K | |
| IZNN | IZON Network Inc | 66.30 | -1.70 | -2.5 | 8.7 K | 576.81 K | |
| NTPIF | Nam Tai Property Inc. | 5.97 | 262.33 M | -0.06 | -1 | 86.61 K | 517.08 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.5747 | 785 | -0.2898 | -3.27 | 35.73 K | 306.37 K |
| IGNT | Ingen Technologies Inc | 3.40 | -0.10 | -2.86 | 59.5 K | 202.31 K | |
| LCU | Lion Copper Corp. Common Shares | 18.63 | 70.29 M | -0.54 | -2.82 | 6.41 K | 119.36 K |
| PRXIQ | Premier Exhibitions Inc | 8.03 | 491 | -0.57 | -6.63 | 12.01 K | 96.42 K |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | -0.10 | -2.44 | 20.43 K | 81.73 K |
| USRM | U.S. Stem Cell Inc | 2100.00 | 64.15 K | -200.00 | -8.7 | 27 | 56.7 K |
| NKRSF | Niko Resources Ltd | 68.8059 | -1.187 | -1.7 | 800 | 55.04 K | |
| TGHI | Touchpoint Group Holdings Inc | 7457.1436 | 344.25 K | -771.4287 | -9.38 | 7 | 52.2 K |
| SRSCQ | Sears Canada Inc | 8.9318 | -0.1262 | -1.39 | 5 K | 44.66 K | |
| STTO | SITO Mobile Ltd. | 4.45 | 5.13 K | -0.35 | -7.29 | 8.88 K | 39.52 K |
| YVRLF | Liquid Media Group Ltd. | 54.00 | 482 | -4.90 | -8.32 | 624 | 33.7 K |
| DKAM | Drinks Americas Holdings Ltd | 307.5003 | 278.3 K | -3.75 | -1.2 | 107 | 32.9 K |
| ESNC | EnSync Inc | 6.40 | 1 | -0.10 | -1.54 | 1.47 K | 9.4 K |
| CUBT | Curative Biotechnology Inc | 63.75 | 7.16 M | -3.75 | -5.56 | 79 | 5.04 K |
| MWWC | Marketing Worldwide Corp | 4500.00 | 572.89 K | -12000.00 | -72.73 | 1 | 4.5 K |
| LGBI | Cannabiz Mobile Inc | 22.80 | 64.81 K | -0.60 | -2.56 | 100 | 2.28 K |
| PDGO | Paradigm Oil and Gas Inc | 5.00 | -2.00 | -28.57 | 350 | 1.75 K | |
| FDOGF | Friday's Dog Holdings Inc. | 4.0344 | 10.58 M | -0.2016 | -4.76 | 8 | 32.28 |
| HMNY | Helios and Matheson Analytics Inc | 221.4762 | -107.7451 | -32.73 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AXL | Arrow Exploration Corp | 22.2222 | -3.4188 | -13.33 | 500 K | 11.11 M | |
| GBU | Gabriel Resources Ltd | 20.90 | -1.00 | -4.57 | 440.01 K | 9.2 M | |
| OYL | CGX Energy Inc | 11.00 | -1.00 | -8.33 | 288.31 K | 3.17 M | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 147 K | 1.32 M | |
| CAMB | Cambria Gold Mines Inc. | 16.50 | -3.00 | -15.38 | 66.5 K | 1.1 M | |
| SILV | Silver Valley Metals Corp. | 15.93 | -0.27 | -1.67 | 64 K | 1.02 M | |
| BARU | Baru Gold Corp | 26.4375 | -0.7833 | -2.88 | 21.44 K | 566.82 K | |
| SKP | StrikePoint Gold Inc | 42.00 | -1.00 | -2.33 | 3.64 K | 153.05 K | |
| FMM | Full Metal Minerals Ltd | 4.2824 | -0.1992 | -4.44 | 19.68 K | 84.28 K | |
| CKG | Chesapeake Gold Corp | 4.35 | -0.24 | -5.23 | 17.07 K | 74.24 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.20 | -5.41 | 16.01 K | 56.03 K | |
| CTN | Centurion Minerals Ltd | 134.3997 | -33.60 | -20 | 360 | 48.38 K | |
| ENA | Enablence Technologies Inc | 768.00 | -24.00 | -3.03 | 56 | 43.01 K | |
| BTR | Bonterra Resources Inc | 94.00 | -6.00 | -6 | 426 | 40.04 K | |
| SNV | Sonoro Energy Ltd | 76.00 | -4.00 | -5 | 494 | 37.54 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | -2.0834 | -9.09 | 1.51 K | 31.54 K | |
| AVCR | Avricore Health Inc | 15.20 | -0.20 | -1.3 | 1.97 K | 29.88 K | |
| WPG | West Point Gold Corp. | 14.00 | -1.00 | -6.67 | 1.58 K | 22.18 K | |
| NAR | North Arrow Minerals Inc | 35.00 | -1.00 | -2.78 | 425 | 14.88 K | |
| BKM | Pacific Booker Minerals Inc | 6.30 | -0.07 | -1.1 | 2.3 K | 14.49 K | |
| BSK | Blue Sky Uranium Corp | 18.00 | -2.00 | -10 | 515 | 9.27 K | |
| LQWD | LQwD FinTech Corp | 33.60 | -1.40 | -4 | 253 | 8.5 K | |
| WINS | Winshear Gold Corp | 25.9003 | -1.11 | -4.11 | 249 | 6.45 K | |
| CTH | CoTec Holdings Corp. | 770.00 | -230.00 | -23 | 8 | 6.16 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -1.20 | -13.04 | 662 | 5.3 K | |
| ROAR | Lion Rock Resources Inc. | 10.00 | -1.00 | -9.09 | 470 | 4.7 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.20 | -2.78 | 650 | 4.55 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 500 | 3.3 K | |
| CPAU | CopAur Minerals Inc | 27.00 | -1.00 | -3.57 | 104 | 2.81 K | |
| BAV-H | Bravern Ventures Ltd | 12.8997 | -0.90 | -6.52 | 166 | 2.14 K | |
| MET | Metalore Resources Limited | 6.0643 | -0.0809 | -1.32 | 300 | 1.82 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -3.3389 | -14.29 | 72 | 1.44 K | |
| SAG | Sterling Metals Corp | 240.00 | 6.09 M | -10.00 | -4 | 5 | 1.2 K |
| VMY-H | Voice Mobility International Inc | 5.875 | -0.25 | -4.08 | 120 | 705 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.60 | -0.60 | -9.68 | 100 | 560 | |
| ATOM | Atomic Minerals Corp | 32.3999 | -4.50 | -12.2 | 5 | 162 | |
| GAL | Galantas Gold Corporation | 4.50 | -0.50 | -10 | 20 | 90 | |
| ID | Identillect Technologies Corp | 6.00 | -3.00 | -33.33 | 3 | 18 |