Losers for 7 December 2009 from 00:00:00 until 23:59:59
Losers for 7 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 78.7676 | 640.19 M | -1.1557 | -1.45 | 391.96 K | 30.87 M |
| NG | Novagold Resources Inc | 5.2255 | 2.53 B | -0.2893 | -5.25 | 4.77 M | 24.94 M |
| SVM | Silvercorp Metals Inc | 5.7396 | 1.98 B | -0.1533 | -2.6 | 2.08 M | 11.95 M |
| TGB | Taseko Mines Ltd | 3.85 | 2.56 B | -0.13 | -3.27 | 2.74 M | 10.53 M |
| GTE | Gran Tierra Energy Inc | 59.40 | 339.29 M | -0.50 | -0.83 | 118.62 K | 7.05 M |
| CVM | Cel-Sci Corp | 8775.00 | 20.93 M | -300.00 | -3.31 | 422 | 3.7 M |
| FSP | Franklin Street Properties | 5.0851 | 43.84 M | -0.0765 | -1.48 | 678.6 K | 3.45 M |
| NAK | Northern Dynasty Minerals | 7.90 | 339.25 M | -0.13 | -1.62 | 416.42 K | 3.29 M |
| GAU | Galiano Gold Inc | 6.40 | 585.97 M | -0.50 | -7.25 | 359.2 K | 2.3 M |
| NOG | Northern Oil and Gas | 78.5196 | 2.64 B | -0.9713 | -1.22 | 28.73 K | 2.26 M |
| APT | Alpha Pro Tech | 4.90 | 63.79 M | -0.15 | -2.97 | 377.53 K | 1.85 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.61 | 292.96 M | -0.19 | -5 | 494.62 K | 1.79 M |
| WWR | Westwater Resources | 5279.4014 | 49.75 M | -420.5986 | -7.38 | 156 | 823.59 K |
| STXS | Stereotaxis Inc | 35.0977 | 85.17 M | -0.1877 | -0.53 | 17.48 K | 613.68 K |
| CQP | Cheniere Energy Partners LP | 3.4909 | 29.72 B | -0.0993 | -2.77 | 164.69 K | 574.92 K |
| PLAG | Planet Green Holdings Corp | 715.00 | 5.13 M | -20.00 | -2.72 | 237 | 169.46 K |
| REPX | Riley Exploration Permian Inc | 41.7093 | 976.66 M | -3.2805 | -7.29 | 3.23 K | 134.8 K |
| ITP | IT Tech Packaging Inc | 89.5378 | 978.9 K | -0.8749 | -0.97 | 1.48 K | 132.78 K |
| IGC | India Globalization Capital Inc | 13.40 | 19.07 M | -0.40 | -2.9 | 7.22 K | 96.75 K |
| PLG | Platinum Group Metals Ltd | 163.00 | 136.84 M | -1.99 | -1.21 | 583 | 95.03 K |
| MPU | Mega Matrix Corp | 3.116 | 4.38 M | -0.0297 | -0.94 | 29.5 K | 91.92 K |
| ESP | Espey Mfg. & Electronics | 8.951 | 145.6 M | -0.3791 | -4.06 | 10.2 K | 91.3 K |
| FRD | Friedman Industries Inc | 3.8762 | 275.24 M | -0.0338 | -0.86 | 11.9 K | 46.13 K |
| TOVX | Theriva Biologics Inc | 4550.00 | 7.34 M | -350.00 | -7.14 | 10 | 45.5 K |
| COHN | Cohen & CO Inc | 20.5038 | 30.74 M | -0.7017 | -3.31 | 2.08 K | 42.63 K |
| USAS | Americas Silver Corp | 18.00 | 943.46 M | -0.90 | -4.76 | 967 | 17.41 K |
| ENSV | Enservco Corpporation | 4.65 | 29.09 K | -0.1515 | -3.16 | 2.5 K | 11.63 K |
| BESS | Bimergen Energy Corporation | 224.00 | 20.58 M | -14.00 | -5.88 | 39 | 8.74 K |
| CVR | Chicago Rivet & Machine Company | 8.6628 | 9.52 M | -0.2965 | -3.31 | 1 K | 8.66 K |
| ACU | Acme United Corp | 6.4926 | 269.21 M | -0.0356 | -0.55 | 1.2 K | 7.79 K |
| UAVS | Ageagle Aerial Systems Inc | 187486.0781 | 22.74 M | -93743.0469 | -33.33 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 73.93 | 621.72 B | -1.54 | -2.04 | 359.25 K | 26.56 M |
| CL | Crude Oil | 73.93 | -1.54 | -2.04 | 359.25 K | 26.56 M | |
| BZ | Brent Crude | 76.43 | -1.09 | -1.41 | 144.24 K | 11.02 M | |
| SI | Silver | 18.36 | 1.03 B | -0.16 | -0.86 | 44.11 K | 809.86 K |
| HE | Lean Hogs | 62.20 | -4.66 | -6.97 | 4.87 K | 302.79 K | |
| HG | Copper | 3.2005 | -0.028 | -0.87 | 152 | 486.48 |
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 | 5.6615 | 5.16 T | -0.131 | -2.26 | 714.76 M | 4.05 B |
| AMZN | Amazon.com Inc | 6.7105 | 2.89 T | -0.1685 | -2.45 | 156.84 M | 1.05 B |
| MSFT | Microsoft Corporation | 22.1907 | 3.88 T | -0.1415 | -0.63 | 38.08 M | 845.08 M |
| BIDU | Baidu Inc ADR | 42.10 | 26.43 B | -0.432 | -1.02 | 12.66 M | 533.03 M |
| WFRD | Weatherford International Plc | 15.5813 | 6.2 B | -0.603 | -3.73 | 21.3 M | 331.83 M |
| EBAY | Ebay Inc | 8.6309 | 52.74 B | -0.2053 | -2.32 | 34.1 M | 294.35 M |
| BKNG | Booking Holdings Inc | 8.4863 | 119.88 B | -0.1806 | -2.08 | 33.45 M | 283.87 M |
| APA | Apa Corp | 68.1454 | 16.2 B | -0.6278 | -0.91 | 3.74 M | 255.04 M |
| QCOM | Qualcomm Inc | 29.7972 | 189.54 B | -0.1792 | -0.6 | 8.49 M | 252.85 M |
| AMGN | Amgen Inc | 38.2038 | 252.64 B | -0.2503 | -0.65 | 6.06 M | 231.56 M |
| TXN | Texas Instruments | 17.336 | 285.68 B | -0.1498 | -0.86 | 12.62 M | 218.86 M |
| AMAT | Applied Materials | 10.2047 | 302.32 B | -0.0539 | -0.53 | 19.52 M | 199.19 M |
| MRVL | Marvell Technology Inc | 15.2557 | 147.97 B | -0.1278 | -0.83 | 13 M | 198.27 M |
| CSX | CSX Corp | 4.1213 | 97.07 B | -0.0874 | -2.08 | 33.7 M | 138.89 M |
| RMBS | Rambus Inc | 21.19 | 9.1 B | -0.13 | -0.61 | 6.21 M | 131.63 M |
| FITB | Fifth Third Bancorp | 6.3345 | 48.71 B | -0.0861 | -1.34 | 19.88 M | 125.92 M |
| KMB | Kimberly-Clark Corp | 42.2354 | 65.78 B | -0.4406 | -1.03 | 2.89 M | 122.08 M |
| SBUX | Starbucks Corporation | 8.5576 | 122.29 B | -0.08 | -0.93 | 10.93 M | 93.54 M |
| CME | CME Group Inc | 33.5217 | 112.93 B | -0.7197 | -2.1 | 2.75 M | 92.32 M |
| WYNN | Wynn Resorts Ltd | 41.2022 | 8.55 B | -1.3045 | -3.07 | 2.23 M | 92.04 M |
| MAR | Marriot International | 21.6364 | 109.35 B | -0.3151 | -1.44 | 4.2 M | 90.93 M |
| ISRG | Intuitive Surg Inc | 32.0611 | 155.4 B | -0.3833 | -1.18 | 2.72 M | 87.16 M |
| URBN | Urban Outfitters Inc | 32.57 | 7.26 B | -0.53 | -1.6 | 2.62 M | 85.23 M |
| ADI | Analog Devices | 20.9751 | 198.33 B | -0.1102 | -0.52 | 3.96 M | 82.98 M |
| WDC | Western Digital Cp | 23.4762 | 116.49 B | -0.2525 | -1.06 | 3.07 M | 72.14 M |
| NTRS | Northern Trust Corp | 31.6093 | 32.18 B | -0.4077 | -1.27 | 2.26 M | 71.58 M |
| PFG | Principal Financial Group Inc | 13.6078 | 23.99 B | -0.4433 | -3.15 | 4.99 M | 67.85 M |
| HST | Host Marriott Financial Trust | 6.0832 | 17.73 B | -0.2667 | -4.2 | 10.67 M | 64.89 M |
| ADSK | Autodesk Inc | 24.72 | 54.23 B | -0.23 | -0.92 | 2.55 M | 63.03 M |
| MELI | MercadoLibre Inc | 48.0332 | 74.78 B | -2.0543 | -4.1 | 1.31 M | 62.7 M |
| ON | On Semiconductor | 8.22 | 28.7 B | -0.16 | -1.91 | 6.5 M | 53.41 M |
| TROW | T Rowe Price Group | 27.9227 | 23.09 B | -0.6492 | -2.27 | 1.86 M | 51.96 M |
| VRTX | Vertex Pharmaceutic | 39.19 | 137.57 B | -0.44 | -1.11 | 1.3 M | 50.94 M |
| GEN | Gen Digital Inc | 6.3119 | 17.61 B | -0.0786 | -1.23 | 7.78 M | 49.12 M |
| CHRW | C.H. Robinson Ww | 39.6921 | 15.58 B | -0.3951 | -0.99 | 1.22 M | 48.53 M |
| EXPE | Expedia Group Inc | 33.2171 | 30.97 B | -0.8974 | -2.63 | 1.36 M | 45.03 M |
| NDAQ | Nasdaq Inc | 5.144 | 60.73 B | -0.1048 | -2 | 8.72 M | 44.88 M |
| PAAS | Pan Amer Silver Corp | 19.5151 | 15.55 B | -0.269 | -1.36 | 2.25 M | 43.93 M |
| TER | Teradyne Inc | 8.9159 | 41.18 B | -0.1104 | -1.22 | 4.83 M | 43.03 M |
| INTU | Intuit Inc | 26.1248 | 90.91 B | -0.1324 | -0.5 | 1.64 M | 42.83 M |
| SOHU | Sohu.com Inc ADR | 52.34 | 359.88 M | -0.84 | -1.58 | 794.11 K | 41.56 M |
| PCAR | Paccar Inc | 13.7342 | 55.98 B | -0.1642 | -1.18 | 3.02 M | 41.43 M |
| SEED | Origin Agritech Ltd | 111.90 | 9.35 M | -4.10 | -3.53 | 365.88 K | 40.94 M |
| CMPR | Cimpress N.V. Ord | 58.09 | 1.39 B | -0.60 | -1.02 | 697.78 K | 40.53 M |
| JBHT | J B Hunt Transport | 27.9897 | 21.22 B | -0.7745 | -2.69 | 1.4 M | 39.11 M |
| CAR | Avis Budget Group | 11.0973 | 4.44 B | -0.2755 | -2.42 | 3.47 M | 38.53 M |
| ERIC | Ericsson ADR | 5.613 | 34.38 B | -0.0412 | -0.73 | 6.39 M | 35.89 M |
| SLM | SLM Corp | 3.2374 | 3.12 B | -0.0286 | -0.88 | 10.25 M | 33.18 M |
| REG | Regency Centers Corp | 17.2736 | 14.16 B | -0.5917 | -3.31 | 1.76 M | 30.36 M |
| ASML | ASML Holding N.V. ADR | 30.505 | 577.02 B | -0.2896 | -0.94 | 940.95 K | 28.7 M |
| EXPD | Expeditors Intl | 26.6426 | 25.26 B | -0.3097 | -1.15 | 1.05 M | 27.93 M |
| JBLU | Jetblue Airways Cp | 5.74 | 1.44 B | -0.09 | -1.54 | 4.74 M | 27.22 M |
| FAST | Fastenal Company | 3.2056 | 63.73 B | -0.0208 | -0.64 | 8.47 M | 27.16 M |
| NTES | Netease Inc ADR | 5.7797 | 78.52 B | -0.076 | -1.3 | 4.69 M | 27.12 M |
| SLAB | Silicon Labs Inc | 44.63 | 7.41 B | -0.32 | -0.71 | 601.57 K | 26.85 M |
| SBAC | SBA Communications | 29.8618 | 19.48 B | -0.2936 | -0.97 | 880.5 K | 26.29 M |
| GRMN | Garmin Ltd | 17.6168 | 55.15 B | -0.3092 | -1.72 | 1.44 M | 25.35 M |
| CAAS | China Automotive Sys | 15.924 | 128.67 M | -1.252 | -7.29 | 1.51 M | 23.97 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.2548 | 116.12 B | -0.3134 | -1.52 | 1.18 M | 23.8 M |
| BCRX | Biocryst Pharma Inc | 7.05 | 1.98 B | -0.52 | -6.87 | 3.34 M | 23.57 M |
| INCY | Incyte Corp | 7.93 | 24.81 B | -0.36 | -4.34 | 2.96 M | 23.44 M |
| DHC | Diversified Healthcare Trust | 8.7894 | 1.77 B | -0.1169 | -1.31 | 2.62 M | 22.99 M |
| VEON | Veon Ltd ADR | 262.1113 | 5.17 B | -7.7254 | -2.86 | 85.02 K | 22.29 M |
| SYNA | Synaptics Inc | 26.50 | 4.68 B | -0.79 | -2.89 | 835.61 K | 22.14 M |
| NWL | Newell Rubbermaid Inc | 8.7314 | 2.45 B | -0.1169 | -1.32 | 2.4 M | 20.97 M |
| SEAC | Sea Change Intl IN | 118.40 | 8.4 M | -1.20 | -1 | 171.19 K | 20.27 M |
| LECO | Lincoln Elec Hld | 19.6715 | 15.41 B | -0.2401 | -1.21 | 895.4 K | 17.61 M |
| AETR | Aetherion Technologies Inc. | 121.60 | 33.24 M | -2.80 | -2.25 | 137.07 K | 16.67 M |
| WTW | Weight Watchers International, Inc | 51.6192 | 30.32 B | -0.4584 | -0.88 | 305.96 K | 15.79 M |
| VOD | Vodafone Grp Plc ADR | 9.7382 | 35.89 B | -0.0923 | -0.94 | 1.55 M | 15.07 M |
| ITRI | Itron Inc | 61.44 | 4.23 B | -0.73 | -1.17 | 243.74 K | 14.98 M |
| SVC | Service Properties Trust | 7.5681 | 720.47 M | -0.0582 | -0.76 | 1.95 M | 14.74 M |
| VIAV | Viavi Solutions | 4.446 | 8 B | -0.0284 | -0.63 | 3.31 M | 14.73 M |
| LSTR | Landstar System | 30.4871 | 4.99 B | -0.4298 | -1.39 | 438.97 K | 13.38 M |
| CDNS | Cadence Design Systems, Inc. | 6.27 | 91.46 B | -0.06 | -0.95 | 2.06 M | 12.89 M |
| UTHR | United Therapeutic | 44.73 | 25.27 B | -0.46 | -1.02 | 263.68 K | 11.79 M |
| MDRX | Allscripts Hlthcare | 19.75 | 535.45 M | -0.45 | -2.23 | 580.3 K | 11.46 M |
| PTC | Ptc Inc | 15.51 | 21.32 B | -0.14 | -0.89 | 734.84 K | 11.4 M |
| CBSH | Commerce Bancshares | 17.5168 | 7.89 B | -0.4251 | -2.37 | 642.6 K | 11.26 M |
| ICLR | Icon Plc | 21.97 | 15.02 B | -0.19 | -0.86 | 481.03 K | 10.57 M |
| WAFD | Washington Federal | 12.9252 | 2.17 B | -0.0664 | -0.51 | 794.14 K | 10.26 M |
| UPBD | Upbound Group Inc. | 18.05 | 1.39 B | -0.19 | -1.04 | 550.8 K | 9.94 M |
| ODFL | Old Dominion Freight Line Inc | 4.0073 | 35.37 B | -0.0595 | -1.46 | 2.44 M | 9.79 M |
| BMRN | Biomarin Pharmaceuticals | 16.83 | 10.98 B | -0.36 | -2.09 | 559.47 K | 9.42 M |
| GIII | G-III Apparel Gp | 10.0301 | 1.35 B | -0.6951 | -6.48 | 827 K | 8.29 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.3483 | 1.5 B | -0.0558 | -1.64 | 2.45 M | 8.19 M |
| PENN | Penn Natl Gaming Inc | 5.8497 | 2.35 B | -0.1703 | -2.83 | 1.37 M | 8 M |
| TTEK | Tetra Tech Inc | 4.8638 | 10.1 B | -0.0491 | -1 | 1.54 M | 7.48 M |
| CLNE | Clean Energy Fuels | 11.89 | 436.48 M | -0.13 | -1.08 | 600.92 K | 7.14 M |
| HAIN | Hain Celestial Group | 8.285 | 12.87 M | -0.065 | -0.78 | 842.45 K | 6.98 M |
| JAKK | Jakks Pacific Inc | 101.1447 | 416.07 M | -3.3953 | -3.25 | 68.63 K | 6.94 M |
| WABC | Westamerica Bancorp | 31.6302 | 1.38 B | -0.4966 | -1.55 | 201.59 K | 6.38 M |
| UMBF | Ump Financial Corp | 30.0053 | 10.14 B | -0.1948 | -0.65 | 203.9 K | 6.12 M |
| ALKS | Alkermes Plc | 8.90 | 7.89 B | -0.16 | -1.77 | 666 K | 5.93 M |
| UCB | United Community Banks, Inc. | 14.9428 | 4.46 B | -0.2225 | -1.47 | 389.55 K | 5.82 M |
| CSGP | Costar Group Inc | 4.185 | 12.11 B | -0.03 | -0.71 | 1.39 M | 5.82 M |
| EWBC | East West Bancorp | 10.6129 | 17.97 B | -0.1231 | -1.15 | 527.69 K | 5.6 M |
| LOPE | Grand Canyon Educati | 18.37 | 3 B | -0.30 | -1.61 | 287.21 K | 5.28 M |
| MBOT | Microbot Medical Inc | 21708.00 | 69.18 M | -162.00 | -0.74 | 236 | 5.12 M |
| NICE | Nice Ltd ADR | 28.6467 | 5.4 B | -0.2755 | -0.95 | 177.48 K | 5.08 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.2532 | 348.53 B | -0.3007 | -2.4 | 291.03 M | 3.57 B |
| JPM | JP Morgan Chase & Company | 27.3297 | 910.4 B | -0.3246 | -1.17 | 32.95 M | 900.5 M |
| GS | Goldman Sachs Group | 123.0253 | 263.51 B | -2.5453 | -2.03 | 6.65 M | 818.68 M |
| XOM | Exxon Mobil Corporation | 43.7103 | 692.57 B | -0.2844 | -0.65 | 17.84 M | 779.63 M |
| FCX | Freeport-Mcmoran Inc | 28.2235 | 86.81 B | -0.4232 | -1.48 | 26.87 M | 758.31 M |
| GE | General Electric Company | 55.3475 | 343.29 B | -0.4131 | -0.74 | 13.44 M | 743.95 M |
| PFE | Pfizer Inc | 8.6354 | 164.33 B | -0.2056 | -2.33 | 80.16 M | 692.19 M |
| C | Citigroup Inc | 29.6076 | 205.34 B | -0.2204 | -0.74 | 23.2 M | 686.92 M |
| WFC | Wells Fargo & Company | 17.2091 | 257.44 B | -0.3917 | -2.23 | 35.76 M | 615.48 M |
| ORCL | Oracle Corporation | 18.486 | 396.29 B | -0.2878 | -1.53 | 24.14 M | 446.22 M |
| HPQ | HP Inc | 14.0062 | 26.04 B | -0.1651 | -1.17 | 28.71 M | 402.09 M |
| OXY | Occidental Petroleum Corp | 47.3331 | 58.38 B | -0.2481 | -0.52 | 6.3 M | 298.18 M |
| CAT | Caterpillar Inc | 38.4559 | 276.97 B | -0.4944 | -1.27 | 6.84 M | 262.87 M |
| AEM | Agnico-Eagle Mines Ltd | 48.0443 | 90.19 B | -0.3371 | -0.7 | 5.3 M | 254.84 M |
| CL | Colgate-Palmolive Company | 28.1043 | 77.82 B | -0.7553 | -2.62 | 8.54 M | 240.03 M |
| MS | Morgan Stanley | 21.256 | 296.05 B | -0.4128 | -1.91 | 10.39 M | 220.93 M |
| BHP | BHP Billiton Ltd ADR | 27.5041 | 204.61 B | -0.147 | -0.53 | 6.92 M | 190.27 M |
| USB | U.S. Bancorp | 14.0181 | 94.22 B | -0.2861 | -2 | 13.47 M | 188.79 M |
| RRC | Range Resources Corp | 41.9247 | 12.03 B | -0.2708 | -0.64 | 4.5 M | 188.56 M |
| UNP | Union Pacific Corp | 22.8548 | 180.72 B | -0.141 | -0.61 | 8.02 M | 183.4 M |
| BAX | Baxter International Inc | 25.7227 | 13.32 B | -0.3122 | -1.2 | 7.13 M | 183.29 M |
| COF | Capital One Financial Corp | 29.1301 | 116.46 B | -0.3499 | -1.19 | 6.07 M | 176.89 M |
| IAG | Iamgold Corp | 16.2734 | 9.79 B | -0.6881 | -4.06 | 10.82 M | 176.05 M |
| WPM | Wheaton Precious Metals | 13.0838 | 59.86 B | -0.3054 | -2.28 | 13.45 M | 175.97 M |
| SU | Suncor Energy Inc | 20.8397 | 79.77 B | -0.5668 | -2.65 | 8.26 M | 172.09 M |
| DE | Deere & Company | 39.1601 | 183.02 B | -0.4602 | -1.16 | 4.31 M | 168.83 M |
| MA | Mastercard Inc | 21.9383 | 568.53 B | -0.2194 | -0.99 | 7.63 M | 167.44 M |
| LVS | Las Vegas Sands | 10.0218 | 25.47 B | -0.2217 | -2.16 | 16.64 M | 166.77 M |
| FLR | Fluor Corp | 35.9197 | 6.62 B | -0.3408 | -0.94 | 4.6 M | 165.05 M |
| MGM | MGM Resorts International | 9.7962 | 8.41 B | -0.4156 | -4.07 | 16.82 M | 164.78 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.9558 | 108.38 B | -0.2699 | -1.21 | 7.38 M | 161.98 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.5154 | 50.93 B | -0.6211 | -1.41 | 3.58 M | 155.95 M |
| CLF | Cleveland-Cliffs Inc | 34.9428 | 7.46 B | -0.267 | -0.76 | 4.46 M | 155.72 M |
| VNO | Vornado Realty Trust | 27.5615 | 7.07 B | -0.4713 | -1.68 | 5.22 M | 143.94 M |
| KGC | Kinross Gold Corp | 17.3287 | 24.4 B | -0.4073 | -2.3 | 8.23 M | 142.57 M |
| HL | Hecla Mining Company | 6.1877 | 8.97 B | -0.1484 | -2.34 | 23.04 M | 142.55 M |
| DVN | Devon Energy Corp | 41.8098 | 50.85 B | -0.2351 | -0.56 | 3.39 M | 141.69 M |
| SCHW | The Charles Schwab Corp | 14.8206 | 158.61 B | -0.2107 | -1.4 | 9.51 M | 140.92 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.1891 | 116.64 B | -0.1653 | -1.34 | 11.46 M | 139.65 M |
| TRV | The Travelers Companies Inc | 34.4782 | 82.61 B | -0.3204 | -0.92 | 4.01 M | 138.41 M |
| PNC | PNC Bank | 32.8407 | 91.67 B | -0.9089 | -2.69 | 4.2 M | 137.98 M |
| LLY | Eli Lilly and Company | 24.2693 | 1.27 T | -0.2095 | -0.86 | 5.68 M | 137.78 M |
| STT | State Street Corp | 27.7881 | 47.26 B | -0.5715 | -2.02 | 4.83 M | 134.34 M |
| AU | Anglogold Ashanti Ltd ADR | 34.9213 | 44.31 B | -0.7019 | -1.97 | 3.7 M | 129.27 M |
| ANF | Abercrombie & Fitch Company | 25.8323 | 6.39 B | -0.3551 | -1.36 | 4.99 M | 128.79 M |
| TECK | Teck Resources Ltd | 25.43 | 30.04 B | -0.5243 | -2.02 | 4.96 M | 126.03 M |
| FITB | Fifth Third Bancorp | 6.2899 | -0.0855 | -1.34 | 19.88 M | 125.03 M | |
| KMB | Kimberly-Clark Corp | 42.2354 | 35.59 B | -0.4406 | -1.03 | 2.89 M | 122.08 M |
| MCO | Moody's Corp | 20.6902 | 87.34 B | -0.2644 | -1.26 | 5.7 M | 117.91 M |
| WOLF | Wolfspeed | 51.1788 | 1.4 B | -0.94 | -1.8 | 2.28 M | 116.7 M |
| HIG | Hartford Financial Services Group | 17.3801 | 36.61 B | -0.545 | -3.04 | 6.65 M | 115.52 M |
| AMT | American Tower Corp | 29.1784 | 88.02 B | -0.4921 | -1.66 | 3.86 M | 112.73 M |
| GFI | Gold Fields Ltd ADR | 8.5137 | 31.88 B | -0.2952 | -3.35 | 13.13 M | 111.79 M |
| SPG | Simon Property Group | 34.5171 | 88.68 B | -0.8875 | -2.51 | 3.2 M | 110.44 M |
| MSI | Motorola Solutions | 25.6244 | 87.69 B | -0.1576 | -0.61 | 4.25 M | 108.94 M |
| CCL | Carnival Corp | 24.0424 | 39.45 B | -0.3339 | -1.37 | 4.45 M | 107.1 M |
| PRU | Prudential Financial Inc | 25.4842 | 41.99 B | -0.5903 | -2.26 | 4.13 M | 105.34 M |
| RF | Regions Financial Corp | 3.6288 | 24.23 B | -0.045 | -1.22 | 27.67 M | 100.41 M |
| GNW | Genworth Financial Inc | 11.26 | 3.12 B | -0.33 | -2.85 | 8.47 M | 95.39 M |
| CDE | Coeur Mining Inc | 20.82 | 14.61 B | -0.62 | -2.89 | 4.56 M | 94.96 M |
| TFC | Truist Financial Corp | 14.4619 | 59.79 B | -0.4194 | -2.82 | 6.42 M | 92.82 M |
| LUV | Southwest Airlines Company | 8.6682 | 22.14 B | -0.1116 | -1.27 | 10.67 M | 92.48 M |
| TPR | Tapestry Inc | 23.3725 | 26.06 B | -0.3837 | -1.62 | 3.85 M | 89.92 M |
| ICE | Intercontinental Exchange | 17.7547 | 99.4 B | -0.1826 | -1.02 | 5.06 M | 89.79 M |
| BLK | Blackrock Inc | 145.6916 | 187.87 B | -1.289 | -0.88 | 548.29 K | 79.88 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 78.07 | -1.74 | -2.18 | 1.01 M | 78.93 M | |
| EGO | Eldorado Gold Corp | 62.6519 | 8.31 B | -1.5771 | -2.46 | 1.22 M | 76.6 M |
| MUR | Murphy Oil Corp | 30.3673 | 5.21 B | -0.1551 | -0.51 | 2.51 M | 76.31 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 32.2311 | 6.43 B | -1.9748 | -5.77 | 2.36 M | 76.02 M |
| GAP | Gap Inc | 13.3488 | 7.46 B | -0.0802 | -0.6 | 5.57 M | 74.31 M |
| DHI | D.R. Horton | 8.2347 | 39.21 B | -0.1664 | -1.98 | 9.01 M | 74.2 M |
| WHR | Whirlpool Corp | 45.2968 | 1.9 B | -0.2609 | -0.57 | 1.64 M | 74.18 M |
| NSC | Norfolk Southern Corp | 36.1091 | 74.85 B | -0.3519 | -0.97 | 2.04 M | 73.73 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.5554 | 15.11 B | -0.1354 | -1.56 | 8.5 M | 72.69 M |
| BXP | Boston Properties | 36.2487 | 11.17 B | -1.2596 | -3.36 | 2 M | 72.45 M |
| ADM | Archer Daniels Midland | 20.0374 | 33.78 B | -0.3419 | -1.68 | 3.52 M | 70.45 M |
| CNQ | Canadian Natural Resources | 8.7493 | 101.24 B | -0.154 | -1.73 | 7.73 M | 67.62 M |
| ETN | Eaton Corp | 21.1461 | 139.49 B | -0.3078 | -1.43 | 3.2 M | 67.61 M |
| DVA | Davita Healthcare Partners Inc | 29.88 | 10.95 B | -0.185 | -0.62 | 2.18 M | 65.23 M |
| KEY | Keycorp | 3.4999 | 22.52 B | -0.1604 | -4.38 | 18.29 M | 64.01 M |
| IBN | Icici Bank Ltd ADR | 5.5071 | 123.47 B | -0.2342 | -4.08 | 11.53 M | 63.49 M |
| SLG | SL Green Realty Corp | 24.6101 | 3.74 B | -0.8767 | -3.44 | 2.54 M | 62.54 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.2497 | 9.68 B | -0.3991 | -4.14 | 6.66 M | 61.63 M |
| MTB | M&T Bank Corp | 38.5802 | 31.58 B | -1.2623 | -3.17 | 1.58 M | 60.99 M |
| TXT | Textron Inc | 19.0865 | 14.28 B | -0.4836 | -2.47 | 3.16 M | 60.32 M |
| CLX | Clorox Company | 37.0837 | 13.09 B | -0.2126 | -0.57 | 1.61 M | 59.84 M |
| ALL | Allstate Corp | 19.6231 | 65.99 B | -0.2221 | -1.12 | 3.04 M | 59.56 M |
| SCCO | Southern Copper Corp | 16.8722 | 143.53 B | -0.1674 | -0.98 | 3.46 M | 58.44 M |
| KIM | Kimco Realty Corp | 6.1575 | 16.92 B | -0.2401 | -3.75 | 9.37 M | 57.67 M |
| LNC | Lincoln National Corp | 14.5052 | 8 B | -0.2364 | -1.6 | 3.94 M | 57.22 M |
| SHEL | Royal Dutch Shell Plc ADR | 60.83 | 279.28 B | -0.31 | -0.51 | 925.86 K | 56.32 M |
| SAP | SAP Ag ADR | 33.9759 | 270.15 B | -0.4791 | -1.39 | 1.65 M | 55.9 M |
| TOL | Toll Brothers Inc | 15.9436 | 13.64 B | -0.3885 | -2.38 | 3.46 M | 55.19 M |
| AON | AON Plc | 32.3645 | 70.74 B | -0.1855 | -0.57 | 1.69 M | 54.7 M |
| PSA | Public Storage | 42.5919 | 62.28 B | -0.9493 | -2.18 | 1.28 M | 54.4 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.8666 | 44.53 B | -0.434 | -1.27 | 1.57 M | 53.33 M |
| RL | Ralph Lauren Corp | 61.7996 | 23.28 B | -1.0088 | -1.61 | 858.2 K | 53.04 M |
| VMRK | Vivmark Residential | 15.4091 | 49.47 B | -0.4315 | -2.72 | 3.43 M | 52.93 M |
| AGO | Assured Guaranty Ltd | 15.6673 | 3.22 B | -0.3896 | -2.43 | 3.36 M | 52.7 M |
| BEN | Franklin Resources | 18.8092 | 18.22 B | -0.3216 | -1.68 | 2.76 M | 51.86 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 9992.0537 | -486.4111 | -4.64 | 540.98 K | 5.41 B | |
| ELD | Eldorado Gold | 66.4876 | -2.0192 | -2.95 | 5.73 M | 381.29 M | |
| ABX | Barrick Mining Corp | 33.07 | -0.3483 | -1.04 | 6.33 M | 209.27 M | |
| OBE | Obsidian Energy Ltd | 125.79 | -2.17 | -1.7 | 833.17 K | 104.8 M | |
| RY | Royal Bank of Canada | 29.3624 | -0.3074 | -1.04 | 3.44 M | 101.14 M | |
| SU | Suncor Energy Inc | 21.9282 | -0.686 | -3.03 | 4.3 M | 94.23 M | |
| TECK-B | Teck Resources Limited | 26.7454 | -0.6368 | -2.33 | 3.09 M | 82.56 M | |
| IMG | Iamgold Corp | 17.1199 | -0.7428 | -4.16 | 4.73 M | 81.01 M | |
| ELR | Eastern Platinum Ltd | 8.80 | -0.60 | -6.38 | 8.98 M | 78.99 M | |
| K | Kinross Gold Corp | 18.2085 | -0.4678 | -2.5 | 4.21 M | 76.62 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.5944 | -0.2374 | -2.41 | 6.5 M | 62.34 M | |
| CVE | Cenovus Energy Inc | 17.1121 | -0.5369 | -3.04 | 3.58 M | 61.25 M | |
| AEM | Agnico Eagle Mines Ltd | 49.7774 | -0.4839 | -0.96 | 990.9 K | 49.32 M | |
| WPM | Wheaton Precious Metals Corp | 13.6732 | -0.3433 | -2.45 | 3.47 M | 47.38 M | |
| CM | Canadian Imperial Bank of Commerce | 15.6928 | -0.0983 | -0.62 | 2.94 M | 46.2 M | |
| FM | First Quantum Minerals Ltd | 14.9546 | -0.2972 | -1.95 | 2.24 M | 33.52 M | |
| FNV | Franco-Nevada Corp | 21.7145 | -1.544 | -6.64 | 1.47 M | 31.84 M | |
| HBM | Hudbay Minerals Inc | 12.8508 | -0.1652 | -1.27 | 1.11 M | 14.28 M | |
| ATRL | Atkinsrealis Group Inc | 39.5113 | -0.8176 | -2.03 | 342.13 K | 13.52 M | |
| LUN | Lundin Mining Corp | 3.5574 | -0.1335 | -3.62 | 2.88 M | 10.25 M | |
| S | Sherritt Intl Rv | 5.2639 | -0.1385 | -2.56 | 1.68 M | 8.85 M | |
| BHC | Bausch Health Companies Inc | 14.077 | -0.3501 | -2.43 | 485.49 K | 6.83 M | |
| TXG | Torex Gold Resources Inc | 11.4507 | -0.3983 | -3.36 | 569 K | 6.52 M | |
| SVM | Silvercorp Metals Inc | 5.9915 | -0.2712 | -4.33 | 1.06 M | 6.35 M | |
| PAAS | Pan American Silver Corp | 20.4819 | -0.3906 | -1.87 | 309.61 K | 6.34 M | |
| BTE | Baytex Energy Corp | 18.4027 | -0.2584 | -1.38 | 303.22 K | 5.58 M | |
| AGI | Alamos Gold Inc Cls A | 10.0048 | -0.2231 | -2.18 | 550.65 K | 5.51 M | |
| CG | Centerra Gold Inc | 5.1683 | -0.238 | -4.4 | 863.9 K | 4.46 M | |
| TKO | Taseko Mines Ltd | 4.10 | -0.12 | -2.84 | 1.09 M | 4.46 M | |
| AAV | Advantage Oil & Gas Ltd | 5.88 | -0.12 | -2 | 727.92 K | 4.28 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.1093 | -0.2984 | -1.94 | 275.02 K | 4.16 M | |
| L | Loblaw CO | 4.60 | -0.0266 | -0.57 | 824.26 K | 3.79 M | |
| GAU | Galiano Gold Inc | 6.74 | -0.39 | -5.47 | 480 K | 3.24 M | |
| SAP | Saputo Inc | 10.9822 | -0.088 | -0.79 | 293.2 K | 3.22 M | |
| GTE | Gran Tierra Energy Inc | 62.40 | -0.70 | -1.11 | 45.76 K | 2.86 M | |
| AG | First Majestic Silver Corp | 3.4733 | -0.2072 | -5.63 | 739.9 K | 2.57 M | |
| NG | Novagold Res Inc | 4.899 | -0.2175 | -4.25 | 512.29 K | 2.51 M | |
| LB | Laurentian Bank | 18.5547 | -0.2322 | -1.24 | 72.04 K | 1.34 M | |
| OGC | Oceanagold Corp | 4.4167 | -0.384 | -8 | 291.33 K | 1.29 M | |
| WFG | West Fraser Timber CO Ltd | 14.1334 | -0.0713 | -0.5 | 84.6 K | 1.2 M | |
| SEA | Seabridge Gold Inc | 21.495 | -0.4678 | -2.13 | 54.14 K | 1.16 M | |
| MFI | Maple Leaf Foods | 6.641 | -0.0944 | -1.4 | 171.18 K | 1.14 M | |
| III | Imperial Metals Corp | 5.70 | -0.06 | -1.04 | 152.61 K | 869.87 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.34 | -0.12 | -1.42 | 91.6 K | 763.94 K | |
| WTE | Westshore Terminals Investment Corp | 5.7214 | -0.0551 | -0.95 | 117.91 K | 674.62 K | |
| TXR | Torex Resources Inc. | 11.3936 | -0.3963 | -3.36 | 56.9 K | 648.3 K | |
| EDR | Endeavour Silver Corp | 3.2728 | -0.1637 | -4.76 | 183.47 K | 600.47 K | |
| CAS | Cascades Inc | 5.3037 | -0.0308 | -0.58 | 107.37 K | 569.47 K | |
| CGX | Cineplex Inc | 11.0662 | -0.0623 | -0.56 | 48.59 K | 537.7 K | |
| WPRT | Westport Fuel Systems Inc | 129.00 | -2.10 | -1.6 | 4.05 K | 522.06 K | |
| AETR | Aetherion Technologies Inc. | 129.00 | -2.10 | -1.6 | 4.05 K | 522.06 K | |
| CSCI | Cosciens Biopharma Inc | 58800.00 | -11400.00 | -16.24 | 7 | 411.6 K | |
| DSG | Descartes Sys | 5.53 | -0.07 | -1.25 | 72.34 K | 400.04 K | |
| MRD | Melcor Dev | 5.7277 | -0.0791 | -1.36 | 68.28 K | 391.07 K | |
| TRX | Trx Gold Corporation | 3.81 | -0.19 | -4.75 | 94.16 K | 358.73 K | |
| TAL | Petrotal Corp | 125.4518 | -1.4337 | -1.13 | 2.82 K | 353.52 K | |
| USA | Americas Silver Corp | 19.20 | -1.20 | -5.88 | 16.31 K | 313.09 K | |
| POU | Paramount Resources Ltd | 5.196 | -0.0549 | -1.05 | 57.76 K | 300.12 K | |
| PWF-PA | Power Financial Corp Pref A | 9.6729 | -0.099 | -1.01 | 30.1 K | 291.15 K | |
| OGD | Orbit Garant Drilling Inc | 3.81 | -0.02 | -0.52 | 66.4 K | 252.98 K | |
| CGO | Cogeco Inc Sv | 16.837 | -0.2458 | -1.44 | 14.71 K | 247.67 K | |
| TOT | Total Energy Services Inc | 3.3637 | -0.0733 | -2.13 | 69.64 K | 234.24 K | |
| DOL | Dollarama Inc | 3.3347 | -0.0436 | -1.29 | 64.8 K | 216.09 K | |
| EDV | Endeavour Mining Corp | 15.5085 | -0.1641 | -1.05 | 13.77 K | 213.55 K | |
| CIGI | Colliers International Group Inc | 10.932 | -0.1598 | -1.44 | 19.5 K | 213.23 K | |
| BCE-PH | Bce Inc Pref H | 7.6007 | -0.0391 | -0.51 | 19.4 K | 147.45 K | |
| MRC | Morguard Corp | 28.4635 | -1.8091 | -5.98 | 4.95 K | 140.89 K | |
| ESM | Euro Sun Mining Inc | 5.9033 | -0.2725 | -4.41 | 20.31 K | 119.92 K | |
| PWF-PO | Power Financial Corp Pref O | 9.4115 | -0.0915 | -0.96 | 10.96 K | 103.15 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3951 | -0.0608 | -1.76 | 26.98 K | 91.61 K | |
| TECK-A | Teck Resources Limited | 27.5282 | -0.2942 | -1.06 | 3.06 K | 84.37 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0537 | -0.1059 | -1.3 | 9.75 K | 78.52 K | |
| BYD | Boyd Group Services Inc | 3.8773 | -0.1516 | -3.76 | 20.2 K | 78.32 K | |
| GFP | Greenfirst Forest Products Inc | 9.8441 | -0.5848 | -5.61 | 7.75 K | 76.25 K | |
| PTM | Platinum Group Metals Ltd | 170.00 | -5.00 | -2.86 | 443 | 75.31 K | |
| CYB | Cymbria Corp Cl A | 12.52 | -0.13 | -1.03 | 6 K | 75.12 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0883 | -0.0695 | -0.85 | 8.45 K | 68.33 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.7695 | -0.1176 | -1.32 | 7.79 K | 68.31 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8174 | -0.0611 | -0.69 | 6.83 K | 60.22 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3605 | -0.0948 | -1 | 6.1 K | 57.1 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0508 | -0.1269 | -1.38 | 6.1 K | 55.21 K | |
| WPK | Winpak Ltd | 5.9588 | -0.1117 | -1.84 | 7.5 K | 44.69 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | -0.1243 | -2.07 | 7.2 K | 42.37 K | |
| IFP | Interfor Corp | 4.5638 | -0.0846 | -1.82 | 9.1 K | 41.53 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9466 | -0.4634 | -7.23 | 5.83 K | 34.64 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6566 | -0.1596 | -4.18 | 9.1 K | 33.28 K | |
| SDE | Spartan Delta Corp | 90.2445 | -13.8838 | -13.33 | 350 | 31.59 K | |
| BCE-PF | BCE Inc Pref AF | 7.5345 | -0.1441 | -1.88 | 4.05 K | 30.51 K | |
| PWF-PE | Power Financial Corp Pref E | 9.2568 | -0.0546 | -0.59 | 2.73 K | 25.29 K | |
| MEQ | Mainstreet Eq J | 8.8789 | -0.0998 | -1.11 | 2.7 K | 23.97 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.2264 | -0.0178 | -0.55 | 7.2 K | 23.23 K | |
| SJ | Stella Jones Inc | 4.5286 | -0.0713 | -1.55 | 4.8 K | 21.74 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4244 | -0.0517 | -0.61 | 2.4 K | 20.22 K | |
| IMP | Intermap Tech Corp | 19.60 | -0.80 | -3.92 | 880 | 17.25 K | |
| CRRX | Carerx Corp | 20.0729 | -0.1968 | -0.97 | 780 | 15.66 K | |
| CIU-PA | CU Inc Pref A | 8.4265 | -0.0579 | -0.68 | 1.84 K | 15.5 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.209 | -0.0395 | -0.54 | 1.8 K | 12.98 K | |
| MSCL | Satellos Bioscience Inc | 134.40 | -14.40 | -9.68 | 76 | 10.21 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.8943 | -0.0625 | -0.7 | 1.1 K | 9.78 K | |
| BOS | Airboss America J | 3.1105 | -0.0314 | -1 | 2.4 K | 7.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| URBF | Urban Barns Foods Inc | 4400.00 | -240.00 | -5.17 | 63.69 K | 280.25 M | |
| VRCI | Verde Science Inc | 3780.00 | -280.00 | -6.9 | 60.06 K | 227.04 M | |
| CGLO | Hash Labs Inc | 9.20 | 7.64 K | -0.40 | -4.17 | 7.46 M | 68.64 M |
| ASFX | American Scientific Resources Incorporated | 3.98 | -0.08 | -1.97 | 12.84 M | 51.1 M | |
| HOS | Hornbeck Offshore Services, Inc | 11.57 | 1.82 B | -0.17 | -1.45 | 1.14 M | 13.2 M |
| ZVOI | Zovio Inc | 14.20 | 137.92 K | -0.29 | -2 | 682.3 K | 9.69 M |
| GRLF | Green Leaf Innovations Inc | 4.50 | 52.27 K | -0.50 | -10 | 1.35 M | 6.06 M |
| LNWO | Light & Wonder, Inc. | 14.26 | 6.2 B | -0.18 | -1.25 | 399.3 K | 5.69 M |
| PARD | Poniard Pharmaceuticals Inc | 93.60 | 149 | -1.20 | -1.27 | 29.1 K | 2.72 M |
| ERINQ | Erin Energy Corporation | 10.5963 | 21.53 K | -0.5422 | -4.87 | 73.93 K | 783.35 K |
| SPDC | Speed Commerce Inc | 34.24 | 603 | -0.704 | -2.01 | 12.84 K | 439.74 K |
| CBRI | CMTSU Liquidation Inc | 3.21 | 8.16 K | -0.03 | -0.93 | 133.19 K | 427.52 K |
| CBKCQ | Christopher & Banks Corporation | 5.7228 | -0.0645 | -1.11 | 72.8 K | 416.64 K | |
| SGRCF | San Gold Corporation | 3.43 | -0.06 | -1.72 | 97.05 K | 332.88 K | |
| DOMR | Dominion Resources Black Warrior Trust | 8.8079 | 785 | -0.1279 | -1.43 | 30.26 K | 266.49 K |
| SYNE | Synthesis Energy Systems Inc | 69.76 | 157 | -3.84 | -5.22 | 2.83 K | 197.63 K |
| SIMPQ | Simply Inc | 334.70 | 1.55 K | -7.80 | -2.28 | 323 | 108.11 K |
| NPHC | Nutra Pharma Corp | 16.40 | 1.43 M | -0.60 | -3.53 | 6.14 K | 100.68 K |
| PSRU | Valiant Eagle Inc | 400.00 | 125.23 K | -75.00 | -15.79 | 138 | 55.2 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.462 | 10.58 M | -0.066 | -1.01 | 8.11 K | 52.41 K |
| EVKG | Ever-Glory International Group Inc. | 3.02 | 2.92 K | -0.12 | -3.82 | 9.3 K | 28.09 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.50 | -8.33 | 4.03 K | 22.15 K |
| YVRLF | Liquid Media Group Ltd. | 41.83 | 482 | -1.17 | -2.72 | 289 | 12.09 K |
| BRDCY | Bridgestone Corporation | 5.101 | 33.02 B | -0.0458 | -0.89 | 1.79 K | 9.13 K |
| ESNC | EnSync Inc | 5.50 | 1 | -0.25 | -4.35 | 1.12 K | 6.16 K |
| KEGS | 1812 Brewing Company Inc | 1500.00 | 141.33 K | -100.00 | -6.25 | 4 | 6 K |
| SRSCQ | Sears Canada Inc | 10.6167 | -0.0685 | -0.64 | 500 | 5.31 K | |
| ORBT | Orbit International Corporation | 3.5038 | 8.33 M | -0.1158 | -3.2 | 1.31 K | 4.58 K |
| JDNRF | Jayden Resources Inc. | 3.1405 | 2.32 M | -0.1155 | -3.55 | 1.16 K | 3.66 K |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | -3.60 | -15.79 | 97 | 1.86 K |
| IMTCF | IMTCF | 9.40 | 58.86 M | -0.42 | -4.28 | 75 | 705 |
| HMNY | Helios and Matheson Analytics Inc | 690.7662 | -57.4641 | -7.68 | 1 | 690.77 | |
| RGGI | Resgreen Group International Inc | 121.00 | 48.75 K | -29.00 | -19.33 | 2 | 242 |
| ITVI | Interact-TV Inc | 9600.00 | 2.46 M | -1200.00 | -11.11 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 3500.00 | -250.0005 | -6.67 | 0 | 0 | |
| GSFI | Green Stream Holdings Inc | 2382.5974 | 654.18 K | -132.3667 | -5.26 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 141 K | 40.61 M | |
| KIP | Kiplin Metals Inc | 421.20 | -16.20 | -3.7 | 39 K | 16.43 M | |
| SLG | PetroTal Corp | 23.2472 | -0.2657 | -1.13 | 281.71 K | 6.55 M | |
| UCU | Ucore Rare Metals Inc | 4.00 | -0.40 | -9.09 | 354.19 K | 1.42 M | |
| BARU | Baru Gold Corp | 25.7521 | -1.2729 | -4.71 | 41.4 K | 1.07 M | |
| ABM | Athabasca Minerals Inc | 45.00 | -3.00 | -6.25 | 20 K | 900 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 161.5 K | 726.75 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -0.50 | -5.56 | 85.26 K | 724.71 K | |
| OYL | CGX Energy Inc | 11.60 | -0.50 | -4.13 | 60.08 K | 696.93 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 90 K | 506.25 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.33 | -0.09 | -2.63 | 121.6 K | 404.93 K | |
| CAMB | Cambria Gold Mines Inc. | 13.50 | -0.50 | -3.57 | 21.5 K | 290.25 K | |
| CKG | Chesapeake Gold Corp | 6.90 | -0.10 | -1.43 | 37.95 K | 261.86 K | |
| MKR | Melkior Resources Inc | 3.30 | -0.10 | -2.94 | 75.64 K | 249.61 K | |
| WGO | White Gold Corp | 3.45 | -0.05 | -1.43 | 68.45 K | 236.15 K | |
| CDA | Canuc Resources Corporation | 19.00 | -3.00 | -13.64 | 10.97 K | 208.41 K | |
| BSK | Blue Sky Uranium Corp | 62.00 | -3.00 | -4.62 | 3.3 K | 204.72 K | |
| PX | Pelangio Exploration Inc | 6.50 | -0.70 | -9.72 | 25.7 K | 167.05 K | |
| VRB | Vanadiumcorp Resource Inc | 18.50 | -3.00 | -13.95 | 8 K | 148 K | |
| NEXG | NeXGold Mining Corp | 4.68 | -0.72 | -13.33 | 27.84 K | 130.3 K | |
| AVCR | Avricore Health Inc | 19.40 | -0.60 | -3 | 6.29 K | 122.06 K | |
| SKP | StrikePoint Gold Inc | 40.00 | -1.00 | -2.44 | 2.52 K | 100.72 K | |
| WEC | Winchester Equity Corporation | 12.60 | -0.60 | -4.55 | 7.64 K | 96.33 K | |
| PWM | Power Metals Corp | 3.66 | -0.24 | -6.15 | 19.17 K | 70.15 K | |
| POND | Pond Technologies Holdings Inc | 6.6667 | -0.6944 | -9.43 | 9.25 K | 61.67 K | |
| TIG | Triumph Gold Corp | 29.00 | -1.00 | -3.33 | 1.82 K | 52.66 K | |
| MRZL | Mont Royal Resources Limited. | 13.7529 | -0.9324 | -6.35 | 3.58 K | 49.26 K | |
| DEC | Decade Resources Ltd | 6.50 | -0.25 | -3.7 | 6.12 K | 39.81 K | |
| SC-H | Serrano Resources Ltd | 16.50 | -3.25 | -16.46 | 2.14 K | 35.31 K | |
| JSPX | JasperX Technologies Inc. | 210.00 | -10.00 | -4.55 | 132 | 27.72 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 8.15 K | 26.89 K | |
| SGQ | SouthGobi Resources Ltd | 15.30 | -0.40 | -2.55 | 1.7 K | 26.01 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.0996 | -2.33 | 3.06 K | 12.81 K | |
| WINS | Winshear Gold Corp | 15.5402 | -1.11 | -6.67 | 807 | 12.54 K | |
| GORO | Goldgroup Mining Inc. | 29.64 | -1.14 | -3.7 | 408 | 12.09 K | |
| FMN | Fidelity Minerals Corp | 67.5001 | -3.75 | -5.26 | 154 | 10.4 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.80 | -18.18 | 2.5 K | 9 K | |
| BKM | Pacific Booker Minerals Inc | 7.35 | -0.15 | -2 | 975 | 7.17 K | |
| EON | EON Lithium Corp. | 42.00 | -3.00 | -6.67 | 150 | 6.3 K | |
| NL | Northern Lion Gold Corp | 3.52 | -0.32 | -8.33 | 1.6 K | 5.63 K | |
| DTWO | D2 Lithium Corp. | 3.40 | -0.40 | -10.53 | 1.5 K | 5.1 K | |
| FUSE | Fuse Cobalt Inc | 170.00 | -20.00 | -10.53 | 30 | 5.1 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -0.60 | -5.88 | 510 | 4.9 K | |
| RYO | Rio Silver Inc | 3.75 | -0.25 | -6.25 | 1.2 K | 4.5 K | |
| CTA | Centaurus Energy Inc | 85.00 | -5.00 | -5.56 | 50 | 4.25 K | |
| PURO | Platauro Metals Corp. | 38.3973 | -3.3389 | -8 | 90 | 3.46 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -130.8865 | -23.08 | 5 | 2.18 K | |
| MVI-H | Monitor Ventures Inc | 6.25 | -0.50 | -7.41 | 232 | 1.45 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -3.00 | -14.29 | 50 | 900 | |
| REVX | Rev Exploration Corp. | 9.00 | -1.00 | -10 | 100 | 900 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 100 | 700 | |
| WEB | Westbridge Energy Corporation | 27.1541 | -13.577 | -33.33 | 13 | 353 | |
| MOON | Blue Moon Metals Inc | 17.00 | -4.00 | -19.05 | 15 | 255 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 50 | 200 | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 23 | 121.05 | |
| COMP | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 23 | 121.05 | |
| TNX | TenX Protocols Inc. | 258.6006 | -2.6251 | -1 | 0 | 0 |