Losers for 15 December 2009 from 00:00:00 until 23:59:59
Losers for 15 December 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 | 1854.00 | 6.16 M | -58.00 | -3.03 | 165.11 K | 306.12 M |
| NG | Novagold Resources Inc | 4.8458 | 2.53 B | -0.0814 | -1.65 | 2.14 M | 10.35 M |
| PLX | Protalix Biotherapeutics | 70.10 | 238.49 M | -5.50 | -7.28 | 145.55 K | 10.2 M |
| IMO | Imperial Oil Ltd | 26.8026 | 60.13 B | -0.3853 | -1.42 | 211.2 K | 5.66 M |
| SVM | Silvercorp Metals Inc | 5.7482 | 1.98 B | -0.034 | -0.59 | 754.89 K | 4.34 M |
| PRK | Park National Corp | 29.2755 | 3.19 B | -0.7352 | -2.45 | 125.7 K | 3.68 M |
| CVM | Cel-Sci Corp | 8025.00 | 20.93 M | -75.00 | -0.93 | 199 | 1.6 M |
| NAK | Northern Dynasty Minerals | 8.15 | 339.25 M | -0.15 | -1.81 | 179.87 K | 1.47 M |
| SEB | Seaboard Corporation | 1135.0452 | 3.55 B | -36.8019 | -3.14 | 1.2 K | 1.36 M |
| GAU | Galiano Gold Inc | 6.31 | 585.97 M | -0.08 | -1.25 | 174.6 K | 1.1 M |
| BKTI | Bk Technologies Inc | 12.3981 | 252.1 M | -0.877 | -6.61 | 79.22 K | 982.23 K |
| TOVX | Theriva Biologics Inc | 5250.00 | 7.34 M | -2012.50 | -27.71 | 148 | 777 K |
| TMP | Tompkinstrustco | 21.4303 | 1.44 B | -0.188 | -0.87 | 29.04 K | 622.34 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.53 | 292.96 M | -0.10 | -2.75 | 160.17 K | 565.39 K |
| CPHI | China Pharma Holdings | 363.50 | 24.08 M | -15.50 | -4.09 | 1.37 K | 498.36 K |
| NHC | National Healthcare Corp | 23.1135 | 3.3 B | -0.2167 | -0.93 | 19.7 K | 455.34 K |
| AGIG | AGIG | 653.6345 | 36 M | -7.3997 | -1.12 | 610 | 398.72 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1337 | 372.38 M | -0.0623 | -1.48 | 85.9 K | 355.08 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 138.32 M | -280.00 | -11.76 | 129 | 270.9 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.587 | 250.45 M | -0.1115 | -3.01 | 70.24 K | 251.96 K |
| ITP | IT Tech Packaging Inc | 93.8154 | 978.9 K | -4.5692 | -4.64 | 2.6 K | 244.11 K |
| GSAT | Globalstar | 14.10 | 11.17 B | -0.60 | -4.08 | 15.92 K | 224.47 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4976 | 268.02 M | -0.0533 | -0.96 | 34.9 K | 191.87 K |
| BHB | Bar Harbor Bankshares | 7.0202 | 693.94 M | -0.3132 | -4.27 | 27 K | 189.55 K |
| PLG | Platinum Group Metals Ltd | 168.40 | 136.84 M | -3.60 | -2.09 | 1.08 K | 182.55 K |
| SIF | Sifco Industries | 14.5317 | 126.01 M | -0.4764 | -3.17 | 9.8 K | 142.41 K |
| WWR | Westwater Resources | 4860.00 | 49.75 M | -180.00 | -3.57 | 28 | 136.08 K |
| DXR | Daxor Corp | 9.3821 | 49.39 M | -0.1675 | -1.75 | 12.15 K | 113.97 K |
| COHN | Cohen & CO Inc | 18.087 | 30.74 M | -1.5592 | -7.94 | 4.53 K | 82.01 K |
| REPX | Riley Exploration Permian Inc | 42.4216 | 976.66 M | -1.6309 | -3.7 | 1.78 K | 75.6 K |
| CVU | CPI Aerostructures | 6.0101 | 61.08 M | -0.0799 | -1.31 | 10.95 K | 65.83 K |
| DIT | Amcon Distributing Company | 59.4072 | 58.48 M | -0.5306 | -0.89 | 1.1 K | 65.35 K |
| TPHS | Trinity Pl Hlds Inc | 7.0904 | 1.93 M | -0.2987 | -4.04 | 8.28 K | 58.74 K |
| CATX | Perspective Therapeutics Inc | 7.50 | 96.16 M | -0.20 | -2.6 | 5.02 K | 37.65 K |
| ESP | Espey Mfg. & Electronics | 9.047 | 145.6 M | -0.048 | -0.53 | 4 K | 36.19 K |
| LODE | Comstock Mining Inc | 415.0001 | 120.17 M | -9.9999 | -2.35 | 76 | 31.54 K |
| INUV | Inuvo Inc | 24.00 | 6.35 M | -2.00 | -7.69 | 631 | 15.14 K |
| BESS | Bimergen Energy Corporation | 210.00 | 20.58 M | -14.00 | -6.25 | 71 | 14.91 K |
| REED | Reed's, Inc. | 374.6052 | 24.07 M | -30.2566 | -7.47 | 27 | 10.11 K |
| UUU | Universal Security Instruments | 6.0626 | 16.02 M | -0.0505 | -0.83 | 1.6 K | 9.7 K |
| GBR | New Concept Energy Inc | 4.01 | 4.06 M | -0.47 | -10.49 | 1.95 K | 7.82 K |
| AMS | American Shared Hospital Services | 3.01 | 7.25 M | -0.04 | -1.31 | 2 K | 6.02 K |
| ENSV | Enservco Corpporation | 4.464 | 29.09 K | -0.036 | -0.8 | 852 | 3.8 K |
| OPHC | Optimumbank Hlds | 256.00 | 113.17 M | -35.20 | -12.09 | 3 | 768 |
| SDEV | Stablecoin Development Corporation | 193326.7969 | 57.36 M | -12146.1875 | -5.91 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -22.40 | -11.11 | 24 | 4.3 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.8179 | 5.16 T | -0.0842 | -1.43 | 419.46 M | 2.44 B |
| AMZN | Amazon.com Inc | 6.5115 | 2.89 T | -0.0575 | -0.88 | 148.68 M | 968.15 M |
| CSCO | Cisco Systems Inc | 15.1118 | 402.18 B | -0.2317 | -1.51 | 52.39 M | 791.78 M |
| INTC | Intel Corp | 12.8221 | 325.28 B | -0.1166 | -0.9 | 43.15 M | 553.22 M |
| GILD | Gilead Sciences Inc | 15.6507 | 208.31 B | -0.5699 | -3.51 | 29.4 M | 460.06 M |
| VZ | Verizon Communications Inc | 13.2011 | 192.93 B | -0.216 | -1.61 | 22.01 M | 290.57 M |
| AMGN | Amgen Inc | 37.7101 | 252.64 B | -0.7508 | -1.95 | 5.33 M | 201.09 M |
| TXN | Texas Instruments | 16.5675 | 285.68 B | -0.3517 | -2.08 | 11.32 M | 187.6 M |
| MU | Micron Technology | 8.5923 | 903.37 B | -0.1755 | -2 | 21.63 M | 185.81 M |
| HST | Host Marriott Financial Trust | 6.2339 | 17.73 B | -0.1276 | -2.01 | 29.52 M | 184.04 M |
| UAL | United Airlines Holdings Inc | 11.05 | 36.14 B | -0.47 | -4.08 | 15.97 M | 176.52 M |
| CTSH | Cognizant Tech Sol | 19.0174 | 28.5 B | -0.3351 | -1.73 | 9.07 M | 172.43 M |
| EBAY | Ebay Inc | 8.377 | 52.74 B | -0.0822 | -0.97 | 19.19 M | 160.79 M |
| BKNG | Booking Holdings Inc | 8.5723 | 119.88 B | -0.1236 | -1.42 | 18.49 M | 158.52 M |
| MRVL | Marvell Technology Inc | 15.9542 | 147.97 B | -0.2214 | -1.37 | 9.23 M | 147.29 M |
| EXC | Exelon Corp | 19.1969 | 47.22 B | -0.1241 | -0.64 | 6.71 M | 128.83 M |
| FITB | Fifth Third Bancorp | 6.027 | 48.71 B | -0.326 | -5.13 | 20.15 M | 121.47 M |
| MDLZ | Mondelez Intl Inc | 17.9809 | 84.25 B | -0.0939 | -0.52 | 6.6 M | 118.71 M |
| COST | Costco Wholesale | 41.8001 | 483.99 B | -0.3473 | -0.82 | 2.79 M | 116.83 M |
| FDS | FactSet Research Systems Inc | 55.7583 | 11.7 B | -7.6914 | -12.12 | 2.02 M | 112.77 M |
| AKAM | Akamai Technologies | 25.03 | 12.44 B | -0.25 | -0.99 | 3.37 M | 84.25 M |
| AEP | American Electric Power Company | 18.7786 | 70.19 B | -0.1875 | -0.99 | 4.48 M | 84.14 M |
| INTU | Intuit Inc | 26.672 | 90.91 B | -0.1501 | -0.56 | 2.87 M | 76.48 M |
| WYNN | Wynn Resorts Ltd | 39.3187 | 8.55 B | -1.279 | -3.15 | 1.93 M | 75.7 M |
| CENX | Century Aluminum C | 13.09 | 3.52 B | -0.34 | -2.53 | 5.29 M | 69.24 M |
| PAYX | Paychex Inc | 18.5249 | 41 B | -0.1048 | -0.56 | 3.56 M | 65.91 M |
| CPB | Campbell Soup Company | 20.2305 | 6.58 B | -0.1757 | -0.86 | 3.18 M | 64.4 M |
| ON | On Semiconductor | 8.38 | 28.7 B | -0.13 | -1.53 | 7.27 M | 60.91 M |
| CDNS | Cadence Design Systems, Inc. | 5.76 | 91.46 B | -0.19 | -3.19 | 10.42 M | 59.99 M |
| MCHP | Microchip Technology | 9.3136 | 33.71 B | -0.0556 | -0.59 | 6.42 M | 59.8 M |
| CME | CME Group Inc | 34.428 | 112.93 B | -0.185 | -0.53 | 1.65 M | 56.93 M |
| URBN | Urban Outfitters Inc | 33.39 | 7.26 B | -0.98 | -2.85 | 1.68 M | 56.16 M |
| ZION | Zions Bancorp | 9.61 | 9.63 B | -0.5229 | -5.16 | 5.64 M | 54.18 M |
| PTEN | Patterson-Uti Energy | 11.4129 | 4.05 B | -0.0677 | -0.59 | 4.74 M | 54.06 M |
| SWKS | Skyworks Solutions | 10.6756 | 21.17 B | -0.4027 | -3.64 | 4.94 M | 52.72 M |
| STLD | Steel Dynamics Inc | 12.399 | 33.72 B | -0.1518 | -1.21 | 4.2 M | 52.03 M |
| PCAR | Paccar Inc | 13.6159 | 55.98 B | -0.3245 | -2.33 | 3.73 M | 50.78 M |
| AAL | American Airlines Group | 4.2706 | 8.82 B | -0.2074 | -4.63 | 11.09 M | 47.35 M |
| FISV | Fiserv Inc | 11.3165 | 32.72 B | -0.0742 | -0.65 | 4.11 M | 46.56 M |
| JBLU | Jetblue Airways Cp | 5.70 | 1.44 B | -0.11 | -1.89 | 7.66 M | 43.64 M |
| ILMN | Illumina Inc | 27.4611 | 31.68 B | -0.1654 | -0.6 | 1.57 M | 43.08 M |
| PFG | Principal Financial Group Inc | 13.5961 | 23.99 B | -0.3266 | -2.35 | 3.12 M | 42.4 M |
| PPLI | People Incorporated | 3.1505 | 3.27 B | -0.0482 | -1.51 | 13.4 M | 42.21 M |
| MTCH | Match Group Inc | 5.0182 | 9.51 B | -0.0765 | -1.5 | 8.39 M | 42.08 M |
| MELI | MercadoLibre Inc | 47.0739 | 74.78 B | -0.8721 | -1.82 | 871.15 K | 41.01 M |
| VEON | Veon Ltd ADR | 262.3872 | 5.17 B | -2.7591 | -1.04 | 147.15 K | 38.61 M |
| ERIC | Ericsson ADR | 5.4367 | 34.38 B | -0.1117 | -2.01 | 7.06 M | 38.38 M |
| AETR | Aetherion Technologies Inc. | 114.60 | 33.24 M | -1.30 | -1.12 | 328.6 K | 37.66 M |
| STX | Seagate Technology | 8.475 | 125.14 B | -0.0879 | -1.03 | 4.42 M | 37.49 M |
| FFIV | F5 Networks Inc | 51.02 | 18.05 B | -0.49 | -0.95 | 729.63 K | 37.23 M |
| CHKP | Check Point Software | 33.31 | 15.06 B | -0.22 | -0.66 | 1.03 M | 34.19 M |
| EXPE | Expedia Group Inc | 33.613 | 30.97 B | -0.4751 | -1.39 | 928.25 K | 31.2 M |
| NDAQ | Nasdaq Inc | 5.1361 | 60.73 B | -0.0891 | -1.71 | 5.98 M | 30.69 M |
| SLM | SLM Corp | 3.3118 | 3.12 B | -0.1201 | -3.5 | 9.15 M | 30.29 M |
| TCOM | Trip.com Group Ltd ADR | 18.4329 | 27.21 B | -0.1319 | -0.71 | 1.56 M | 28.81 M |
| ROP | Roper Industries | 48.3904 | 47.33 B | -0.6812 | -1.39 | 590.18 K | 28.56 M |
| VECO | Veeco Instrument | 30.88 | 2.47 B | -0.54 | -1.72 | 904.11 K | 27.92 M |
| PAAS | Pan Amer Silver Corp | 18.9156 | 15.55 B | -0.3689 | -1.91 | 1.47 M | 27.81 M |
| GRMN | Garmin Ltd | 17.8152 | 55.15 B | -0.0933 | -0.52 | 1.53 M | 27.31 M |
| GT | Goodyear Tire Rubber | 13.0729 | 1.16 B | -0.1777 | -1.34 | 1.97 M | 25.74 M |
| SNPS | Synopsys Inc | 20.66 | 88.67 B | -0.21 | -1.01 | 1.22 M | 25.17 M |
| WTW | Weight Watchers International, Inc | 49.8241 | 30.32 B | -0.382 | -0.76 | 498.45 K | 24.83 M |
| JBHT | J B Hunt Transport | 28.7131 | 21.22 B | -0.3404 | -1.17 | 841.86 K | 24.17 M |
| SLAB | Silicon Labs Inc | 45.17 | 7.41 B | -0.46 | -1.01 | 513.44 K | 23.19 M |
| VOD | Vodafone Grp Plc ADR | 9.6627 | 35.89 B | -0.1049 | -1.07 | 2.36 M | 22.81 M |
| REG | Regency Centers Corp | 17.9613 | 14.16 B | -0.2826 | -1.55 | 1.22 M | 21.87 M |
| CTAS | Cintas Corp | 5.8934 | 90.34 B | -0.038 | -0.64 | 3.57 M | 21.03 M |
| RGLD | Royal Gold Inc | 41.1823 | 21.57 B | -0.6926 | -1.65 | 479.3 K | 19.74 M |
| ASML | ASML Holding N.V. ADR | 31.0562 | 577.02 B | -0.2523 | -0.81 | 628.42 K | 19.52 M |
| CAAS | China Automotive Sys | 16.4068 | 128.67 M | -0.7037 | -4.11 | 1.17 M | 19.14 M |
| LSAK | Lesaka Technologies Inc | 18.52 | 287.31 M | -0.20 | -1.07 | 979.06 K | 18.13 M |
| HURN | Huron Consulting | 22.16 | 2.64 B | -1.15 | -4.93 | 808.84 K | 17.92 M |
| CINF | Cincinnati Financial | 14.946 | 29.21 B | -0.0921 | -0.61 | 1.17 M | 17.52 M |
| SEIC | Sei Investments Company | 14.1317 | 12.92 B | -0.1441 | -1.01 | 1.19 M | 16.85 M |
| NWL | Newell Rubbermaid Inc | 8.7548 | 2.45 B | -0.1111 | -1.25 | 1.73 M | 15.19 M |
| SSRM | Ssr Mining Inc | 21.4765 | 5.38 B | -0.3714 | -1.7 | 691.99 K | 14.86 M |
| LNT | Alliant Energy Corp | 8.6913 | 18.95 B | -0.0599 | -0.68 | 1.49 M | 12.91 M |
| INSG | Inseego Corp | 79.50 | 81.98 M | -1.90 | -2.33 | 158.27 K | 12.58 M |
| VIAV | Viavi Solutions | 4.4516 | 8 B | -0.1081 | -2.37 | 2.73 M | 12.15 M |
| SVC | Service Properties Trust | 7.8917 | 720.47 M | -0.1091 | -1.36 | 1.47 M | 11.61 M |
| LAMR | Lamar Advertis A | 16.1398 | 16.21 B | -0.1398 | -0.86 | 710.2 K | 11.46 M |
| BPOP | Popular Inc | 17.7574 | 9.96 B | -0.9741 | -5.2 | 622.95 K | 11.06 M |
| SLGN | Silgan Holdings | 12.0901 | 4.3 B | -0.1381 | -1.13 | 895.2 K | 10.82 M |
| TIPT | Tiptree Fncl Cl A | 3.3311 | 638.17 M | -0.0459 | -1.36 | 3.22 M | 10.73 M |
| GNTX | Gentex Corp | 6.4728 | 4.08 B | -0.0695 | -1.06 | 1.59 M | 10.27 M |
| ADEA | Adeia Inc | 5.1292 | 1.84 B | -0.1199 | -2.28 | 1.9 M | 9.76 M |
| ALKS | Alkermes Plc | 8.81 | 7.89 B | -0.08 | -0.9 | 1.1 M | 9.71 M |
| FORM | Formfactor Inc | 20.77 | 7.24 B | -0.15 | -0.72 | 458.15 K | 9.52 M |
| ICLR | Icon Plc | 21.60 | 15.02 B | -0.26 | -1.19 | 436.16 K | 9.42 M |
| ALGT | Allegiant Travel Com | 37.9959 | 2.53 B | -1.0044 | -2.58 | 239.45 K | 9.1 M |
| UPBD | Upbound Group Inc. | 18.33 | 1.39 B | -0.30 | -1.61 | 493.3 K | 9.04 M |
| GERN | Geron Corp | 5.4046 | 640.24 M | -0.0945 | -1.72 | 1.61 M | 8.72 M |
| POWI | Power Integratn | 15.0799 | 2.57 B | -0.303 | -1.97 | 561.8 K | 8.47 M |
| ALGN | Align Technology | 17.79 | 11.77 B | -0.16 | -0.89 | 470.62 K | 8.37 M |
| AEIS | Advanced Energy | 11.8344 | 9.26 B | -0.2255 | -1.87 | 687.4 K | 8.13 M |
| TRMK | Trustmark Corp | 12.2579 | 2.77 B | -0.0694 | -0.56 | 662.02 K | 8.11 M |
| CBSH | Commerce Bancshares | 17.761 | 7.89 B | -0.104 | -0.58 | 453.97 K | 8.06 M |
| DRH | Diamondrock Hospitality Company Common Stock | 4.7193 | 2.95 B | -0.1247 | -2.57 | 1.67 M | 7.87 M |
| MIDD | Middleby Corp | 14.80 | 6.12 B | -0.2033 | -1.36 | 530.3 K | 7.85 M |
| UCB | United Community Banks, Inc. | 13.2372 | 4.46 B | -0.4078 | -2.99 | 565.62 K | 7.49 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 26.1546 | 205.34 B | -1.0286 | -3.78 | 93.42 M | 2.44 B |
| XOM | Exxon Mobil Corporation | 40.9847 | 692.57 B | -0.3081 | -0.75 | 54.43 M | 2.23 B |
| BAC | Bank of America Corporation | 11.7134 | 348.53 B | -0.3393 | -2.82 | 190.19 M | 2.23 B |
| JPM | JP Morgan Chase & Company | 27.0713 | 910.4 B | -0.6029 | -2.18 | 40.24 M | 1.09 B |
| BBY | Best Buy Company | 24.1092 | 21.69 B | -2.2292 | -8.46 | 43.76 M | 1.05 B |
| GS | Goldman Sachs Group | 122.1919 | 263.51 B | -2.5228 | -2.02 | 7.54 M | 921.3 M |
| GE | General Electric Company | 54.2117 | 343.29 B | -0.6884 | -1.25 | 16.53 M | 896.37 M |
| BMY | Bristol-Myers Squibb Company | 14.4261 | 127.39 B | -0.1233 | -0.85 | 53.88 M | 777.3 M |
| FCX | Freeport-Mcmoran Inc | 28.0083 | 86.81 B | -0.269 | -0.95 | 20.71 M | 580.01 M |
| IBM | International Business Machines | 70.302 | 231.24 B | -0.7879 | -1.11 | 8.22 M | 578.18 M |
| ORCL | Oracle Corporation | 19.0468 | 396.29 B | -0.1217 | -0.63 | 24.65 M | 469.57 M |
| PG | Procter & Gamble Company | 40.8217 | 389.46 B | -0.5848 | -1.41 | 11.43 M | 466.63 M |
| CVS | CVS Corp | 21.3151 | 114.88 B | -0.4027 | -1.85 | 16.69 M | 355.73 M |
| AXP | American Express Company | 32.4126 | 213.28 B | -0.2532 | -0.78 | 10.84 M | 351.33 M |
| MA | Mastercard Inc | 22.5452 | 568.53 B | -0.1772 | -0.78 | 15.15 M | 341.54 M |
| MS | Morgan Stanley | 20.8852 | 296.05 B | -0.2239 | -1.06 | 15.76 M | 329.05 M |
| BA | Boeing Company | 43.3801 | 135.94 B | -0.2961 | -0.68 | 7.36 M | 319.49 M |
| PFE | Pfizer Inc | 8.7454 | 164.33 B | -0.0526 | -0.6 | 36.5 M | 319.18 M |
| VZ | Verizon Communications Inc | 13.2011 | -0.216 | -1.61 | 22.01 M | 290.57 M | |
| LOW | Lowe's Companies | 17.8376 | 127.62 B | -0.1264 | -0.7 | 13.22 M | 235.76 M |
| COP | ConocoPhillips | 22.0918 | 168.26 B | -0.1875 | -0.84 | 10.32 M | 228.02 M |
| DVN | Devon Energy Corp | 42.284 | 50.85 B | -0.274 | -0.64 | 5.33 M | 225.56 M |
| USB | U.S. Bancorp | 13.6285 | 94.22 B | -0.3957 | -2.82 | 16.16 M | 220.19 M |
| PNC | PNC Bank | 32.7082 | 91.67 B | -0.972 | -2.89 | 6.69 M | 218.69 M |
| MGM | MGM Resorts International | 9.7773 | 8.41 B | -0.2928 | -2.91 | 22.02 M | 215.25 M |
| NEM | Newmont Mining Corp | 35.645 | 117.05 B | -0.6905 | -1.9 | 5.91 M | 210.71 M |
| LVS | Las Vegas Sands | 9.9964 | 25.47 B | -0.3358 | -3.25 | 20.96 M | 209.51 M |
| AA | Alcoa Corp | 28.9827 | 10.68 B | -0.2764 | -0.94 | 6.63 M | 192.26 M |
| COF | Capital One Financial Corp | 31.167 | 116.46 B | -0.7463 | -2.34 | 5.89 M | 183.65 M |
| AEM | Agnico-Eagle Mines Ltd | 45.6084 | 90.19 B | -0.5898 | -1.28 | 3.88 M | 176.92 M |
| ACN | Accenture Plc | 30.3835 | 147.65 B | -0.3812 | -1.24 | 5.77 M | 175.26 M |
| SCHW | The Charles Schwab Corp | 14.0589 | 158.61 B | -0.3241 | -2.25 | 12.29 M | 172.79 M |
| AIG | American International Group | 18.0771 | 42.81 B | -0.0938 | -0.52 | 9.42 M | 170.36 M |
| T | American Telephone and Telegraph Inc. | 7.581 | 149.42 B | -0.1236 | -1.6 | 21.39 M | 162.17 M |
| TJX | TJX Companies | 7.6537 | 149.57 B | -0.0445 | -0.58 | 20.53 M | 157.12 M |
| BSX | Boston Scientific Corp | 8.86 | 64.07 B | -0.07 | -0.78 | 16.78 M | 148.64 M |
| TRV | The Travelers Companies Inc | 34.5948 | 82.61 B | -0.4186 | -1.2 | 4.07 M | 140.73 M |
| DAL | Delta Air Lines Inc | 9.4365 | 56.94 B | -0.1206 | -1.26 | 14.67 M | 138.45 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.4746 | 50.93 B | -0.237 | -0.54 | 3.18 M | 138.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.4602 | 108.38 B | -0.1325 | -0.61 | 6.38 M | 136.87 M |
| MET | Metlife Inc | 24.3704 | 64.29 B | -0.2935 | -1.19 | 5.37 M | 130.9 M |
| DD | Du Pont De.Nemours Inc | 10.2104 | 20.5 B | -0.2746 | -2.62 | 12.45 M | 127.14 M |
| CI | Cigna Corp | 32.6116 | 78.29 B | -0.2081 | -0.63 | 3.88 M | 126.55 M |
| UNP | Union Pacific Corp | 22.8865 | 180.72 B | -0.1305 | -0.57 | 5.34 M | 122.14 M |
| FITB | Fifth Third Bancorp | 5.9846 | -0.3236 | -5.13 | 20.15 M | 120.62 M | |
| ROK | Rockwell Automation Inc | 33.5041 | 44.98 B | -1.078 | -3.12 | 3.42 M | 114.62 M |
| BP | BP Plc ADR | 23.5605 | 118.02 B | -0.142 | -0.6 | 4.8 M | 113.12 M |
| FDS | FactSet Research Systems Inc | 55.7583 | -7.6914 | -12.12 | 2.02 M | 112.77 M | |
| CB | Chubb Ltd | 31.1399 | 142.04 B | -0.4102 | -1.3 | 3.56 M | 110.84 M |
| VALE | Vale S.A. ADR | 10.7798 | 48.01 B | -0.0744 | -0.69 | 10.2 M | 109.93 M |
| DECK | Deckers Outdoor Corp | 5.3217 | 11.28 B | -0.2489 | -4.47 | 20.61 M | 109.69 M |
| CIEN | Ciena Corp | 10.88 | 41.69 B | -0.11 | -1 | 10.01 M | 108.87 M |
| MCO | Moody's Corp | 21.4752 | 87.34 B | -0.471 | -2.15 | 5.06 M | 108.73 M |
| GNW | Genworth Financial Inc | 11.09 | 3.12 B | -0.42 | -3.65 | 9.39 M | 104.11 M |
| SHW | Sherwin-Williams Company | 17.1657 | 84.89 B | -0.2791 | -1.6 | 6.02 M | 103.27 M |
| GD | General Dynamics Corp | 47.5909 | 98.11 B | -0.6763 | -1.4 | 2.16 M | 102.73 M |
| AFL | Aflac Inc | 15.7735 | 62.7 B | -0.1316 | -0.83 | 6.45 M | 101.81 M |
| KSS | Kohl's Corp | 28.2057 | 2.66 B | -0.6734 | -2.33 | 3.58 M | 100.97 M |
| PRU | Prudential Financial Inc | 26.375 | 41.99 B | -0.161 | -0.61 | 3.65 M | 96.39 M |
| M | Macy's Inc | 9.6827 | 6.35 B | -0.3146 | -3.15 | 9.44 M | 91.45 M |
| BEN | Franklin Resources | 18.3242 | 18.22 B | -0.5395 | -2.86 | 4.93 M | 90.29 M |
| TFC | Truist Financial Corp | 14.4451 | 59.79 B | -0.2237 | -1.53 | 6.21 M | 89.64 M |
| HIG | Hartford Financial Services Group | 17.1694 | 36.61 B | -0.4432 | -2.52 | 5.08 M | 87.18 M |
| AMP | Ameriprise Financial Services | 27.2534 | 44.58 B | -0.4542 | -1.64 | 3.19 M | 86.92 M |
| ICE | Intercontinental Exchange | 18.2138 | 99.4 B | -0.5188 | -2.77 | 4.62 M | 84.19 M |
| KGC | Kinross Gold Corp | 16.3064 | 24.4 B | -0.3032 | -1.83 | 5.14 M | 83.89 M |
| CF | Cf Industries Holdings | 12.3007 | 18.58 B | -0.2034 | -1.63 | 6.81 M | 83.8 M |
| SYY | Sysco Corp | 17.5379 | 37.53 B | -0.2798 | -1.57 | 4.69 M | 82.2 M |
| NOK | Nokia Corp ADR | 7.4753 | -0.0998 | -1.32 | 10.99 M | 82.16 M | |
| SPG | Simon Property Group | 35.881 | 88.68 B | -0.4811 | -1.32 | 2.27 M | 81.44 M |
| TECK | Teck Resources Ltd | 27.3925 | 30.04 B | -0.3296 | -1.19 | 2.91 M | 79.8 M |
| ITW | Illinois Tool Works Inc | 32.9631 | 81.49 B | -0.263 | -0.79 | 2.4 M | 79.04 M |
| LUV | Southwest Airlines Company | 9.2306 | 22.14 B | -0.1374 | -1.47 | 8.52 M | 78.67 M |
| RF | Regions Financial Corp | 3.4419 | 24.23 B | -0.1547 | -4.3 | 22.63 M | 77.91 M |
| WPM | Wheaton Precious Metals | 12.6793 | 59.86 B | -0.2146 | -1.66 | 6.1 M | 77.35 M |
| VNO | Vornado Realty Trust | 27.901 | 7.07 B | -0.4154 | -1.47 | 2.77 M | 77.25 M |
| IAG | Iamgold Corp | 15.4086 | 9.79 B | -0.372 | -2.36 | 5.01 M | 77.15 M |
| YUM | Yum! Brands | 21.0209 | 42.86 B | -0.1458 | -0.69 | 3.6 M | 75.69 M |
| BHP | BHP Billiton Ltd ADR | 27.2433 | 204.61 B | -0.3637 | -1.32 | 2.75 M | 74.84 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 15.8052 | -0.1028 | -0.65 | 4.69 M | 74.18 M | |
| AU | Anglogold Ashanti Ltd ADR | 33.7706 | 44.31 B | -0.9467 | -2.73 | 2.19 M | 74.05 M |
| TPR | Tapestry Inc | 23.7497 | 26.06 B | -0.2146 | -0.9 | 3.11 M | 73.81 M |
| FHN | First Horizon Corp | 9.0741 | 11.09 B | -0.2413 | -2.59 | 7.94 M | 72.09 M |
| NEE | Nextera Energy | 9.3551 | 178.88 B | -0.0624 | -0.66 | 7.7 M | 72.01 M |
| CMI | Cummins Inc | 31.4687 | 62.69 B | -0.3072 | -0.97 | 2.24 M | 70.63 M |
| NOC | Northrop Grumman Corp | 36.213 | 78.01 B | -0.5321 | -1.45 | 1.85 M | 66.86 M |
| IBN | Icici Bank Ltd ADR | 5.2624 | 123.47 B | -0.2267 | -4.13 | 12.66 M | 66.64 M |
| SHEL | Royal Dutch Shell Plc ADR | 59.07 | 279.28 B | -0.70 | -1.17 | 1.11 M | 65.33 M |
| LNC | Lincoln National Corp | 14.1284 | 8 B | -0.3896 | -2.68 | 4.57 M | 64.56 M |
| CPB | Campbell Soup Company | 20.2305 | -0.1757 | -0.86 | 3.18 M | 64.4 M | |
| GFI | Gold Fields Ltd ADR | 8.3088 | 31.88 B | -0.2531 | -2.96 | 7.59 M | 63.07 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 29.1231 | 6.43 B | -0.6267 | -2.11 | 2.11 M | 61.51 M |
| ALL | Allstate Corp | 19.7133 | 65.99 B | -0.1527 | -0.77 | 3.1 M | 61.19 M |
| RIO | Rio Tinto Plc ADR | 19.2146 | 135.45 B | -0.5547 | -2.81 | 3.16 M | 60.74 M |
| SSL | Sasol Ltd ADR | 125.9455 | 9.19 B | -5.5089 | -4.19 | 478.74 K | 60.3 M |
| NSC | Norfolk Southern Corp | 36.4196 | 74.85 B | -0.207 | -0.57 | 1.64 M | 59.79 M |
| IP | International Paper Company | 19.885 | 17.97 B | -0.1598 | -0.8 | 2.94 M | 58.42 M |
| HL | Hecla Mining Company | 6.0671 | 8.97 B | -0.0928 | -1.51 | 9.56 M | 58.01 M |
| FIS | Fidelity National Information Services | 17.9652 | 14.62 B | -0.1513 | -0.84 | 3.2 M | 57.47 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 78.29 | -0.77 | -0.97 | 733.59 K | 57.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 67.4011 | -1.923 | -2.77 | 3.43 M | 231.28 M | |
| RY | Royal Bank of Canada | 29.055 | -0.4664 | -1.58 | 3.66 M | 106.36 M | |
| ABX | Barrick Mining Corp | 30.7582 | -0.5261 | -1.68 | 3.17 M | 97.43 M | |
| TD | Toronto-Dominion Bank | 17.0548 | -0.3271 | -1.88 | 5.24 M | 89.43 M | |
| TECK-B | Teck Resources Limited | 29.0679 | -0.2697 | -0.92 | 2.07 M | 60.26 M | |
| K | Kinross Gold Corp | 17.273 | -0.3378 | -1.92 | 2.88 M | 49.78 M | |
| CNR | Canadian National Railway Co. | 21.242 | -0.3238 | -1.5 | 1.89 M | 40.1 M | |
| BCE | BCE Inc | 10.4672 | -0.0635 | -0.6 | 3.6 M | 37.7 M | |
| IMG | Iamgold Corp | 16.3308 | -0.3806 | -2.28 | 2.25 M | 36.78 M | |
| AEM | Agnico Eagle Mines Ltd | 47.7358 | -0.6049 | -1.25 | 725.42 K | 34.63 M | |
| IMO | Imperial Oil | 28.5595 | -0.4021 | -1.39 | 915.64 K | 26.15 M | |
| CCO | Cameco Corp | 27.2935 | -0.1719 | -0.63 | 910.39 K | 24.85 M | |
| FM | First Quantum Minerals Ltd | 14.9976 | -0.0972 | -0.64 | 1.65 M | 24.67 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.5834 | -0.1006 | -1.04 | 2.18 M | 20.92 M | |
| WPM | Wheaton Precious Metals Corp | 13.3463 | -0.1471 | -1.09 | 1.27 M | 16.9 M | |
| ATRL | Atkinsrealis Group Inc | 39.6503 | -0.278 | -0.7 | 340.05 K | 13.48 M | |
| NA | National Bank of Canada | 15.154 | -0.0762 | -0.5 | 818.74 K | 12.41 M | |
| POW | Power Corp of Canada Sv | 12.233 | -0.1108 | -0.9 | 841.58 K | 10.3 M | |
| TXP | Touchstone Exploration Inc | 54.6523 | -0.4853 | -0.88 | 156.66 K | 8.56 M | |
| PAAS | Pan American Silver Corp | 20.1525 | -0.2834 | -1.39 | 406.66 K | 8.2 M | |
| IGM | Igm Financial Inc | 17.4198 | -0.2581 | -1.46 | 395.82 K | 6.9 M | |
| BHC | Bausch Health Companies Inc | 13.8405 | -0.3879 | -2.73 | 322.35 K | 4.46 M | |
| DOL | Dollarama Inc | 3.5685 | -0.1496 | -4.02 | 1.15 M | 4.09 M | |
| ONEX | Onex Corp | 22.4689 | -0.206 | -0.91 | 169.16 K | 3.8 M | |
| SSRM | Ssr Mining Inc | 22.9851 | -0.2873 | -1.23 | 111 K | 2.55 M | |
| OTEX | Open Text Corp | 7.7411 | -0.0672 | -0.86 | 326 K | 2.52 M | |
| CORS | Corus Entertainment Holdings Inc. | 3991.0454 | -69.8325 | -1.72 | 489 | 1.95 M | |
| CJR-B | Corus Entertainment Inc | 7.9764 | -0.1396 | -1.72 | 244.3 K | 1.95 M | |
| GAU | Galiano Gold Inc | 6.65 | -0.05 | -0.75 | 290.8 K | 1.93 M | |
| WPRT | Westport Fuel Systems Inc | 123.00 | -2.00 | -1.6 | 12.38 K | 1.52 M | |
| AETR | Aetherion Technologies Inc. | 123.00 | -2.00 | -1.6 | 12.38 K | 1.52 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.105 | -0.0439 | -0.71 | 225.78 K | 1.38 M | |
| WFG | West Fraser Timber CO Ltd | 13.8355 | -0.3273 | -2.31 | 94.2 K | 1.3 M | |
| RBA | Rb Global Inc | 17.0147 | -0.2042 | -1.19 | 68.45 K | 1.16 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.56 | -0.24 | -2.73 | 100.4 K | 859.42 K | |
| III | Imperial Metals Corp | 7.275 | -0.175 | -2.35 | 108.57 K | 789.88 K | |
| AGF-B | AGF Management Limited | 6.3361 | -0.0795 | -1.24 | 105.06 K | 665.66 K | |
| STLR | Stllr Gold Inc | 3.48 | -0.36 | -9.37 | 156.3 K | 543.92 K | |
| BU | Burcon Nutrascience Corp | 166.7494 | -1.158 | -0.69 | 2.83 K | 471.73 K | |
| VNP | 5N Plus Inc | 5.52 | -0.03 | -0.54 | 85 K | 469.2 K | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.1991 | -1.75 | 38.83 K | 433.07 K | |
| LGD | Liberty Gold Corp | 16.60 | -0.52 | -3.04 | 24.41 K | 405.16 K | |
| OGD | Orbit Garant Drilling Inc | 3.80 | -0.10 | -2.56 | 89.3 K | 339.34 K | |
| AFN | Ag Growth International Inc | 17.668 | -0.1383 | -0.78 | 19 K | 335.69 K | |
| SEA | Seabridge Gold Inc | 19.9229 | -0.5368 | -2.62 | 14.23 K | 283.5 K | |
| KEI | Kolibri Global Energy Inc | 10.50 | -0.50 | -4.55 | 22.42 K | 235.41 K | |
| PBH | Premium Brands Holdings Corp | 6.5618 | -0.0751 | -1.13 | 32.87 K | 215.67 K | |
| EDV | Endeavour Mining Corp | 14.9341 | -0.082 | -0.55 | 13.67 K | 204.15 K | |
| SNDY | Sunday Lake Gold Corp. | 5.20 | -0.20 | -3.7 | 38.49 K | 200.17 K | |
| TRX | Trx Gold Corporation | 3.74 | -0.08 | -2.09 | 50.19 K | 187.72 K | |
| HBP | Helix Biopharm | 13.25 | -0.25 | -1.85 | 13.98 K | 185.24 K | |
| SII | Sprott Inc | 24.2815 | -1.3521 | -5.27 | 7.28 K | 176.77 K | |
| OGC | Oceanagold Corp | 4.6635 | -0.1098 | -2.3 | 36.93 K | 172.24 K | |
| EQB | EQB Inc | 8.0589 | -0.0761 | -0.94 | 19.8 K | 159.57 K | |
| DSG | Descartes Sys | 5.85 | -0.15 | -2.5 | 25.81 K | 150.97 K | |
| BCE-PC | BCE Inc Pref AC | 7.3739 | -0.0385 | -0.52 | 19.94 K | 147.04 K | |
| AIF | Altus Group Ltd | 6.8469 | -0.0509 | -0.74 | 19.09 K | 130.71 K | |
| BCE-PY | BCE Inc Pref Y | 7.9106 | -0.0608 | -0.76 | 16.42 K | 129.87 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3012 | -0.0711 | -0.76 | 13.38 K | 124.47 K | |
| TPX-B | Molson Coors Canada Inc | 31.0898 | -0.7331 | -2.3 | 3.47 K | 108.01 K | |
| BCE-PI | BCE Inc Pref AI | 8.1246 | -0.0696 | -0.85 | 11.84 K | 96.16 K | |
| WN-PC | George Weston Ser 3 Prf | 8.3311 | -0.0607 | -0.72 | 9.46 K | 78.82 K | |
| PTM | Platinum Group Metals Ltd | 179.00 | -4.00 | -2.19 | 429 | 76.79 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.1754 | -0.1201 | -1.17 | 7.05 K | 71.74 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.2725 | -5 | 13.54 K | 70.11 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8369 | -0.0345 | -0.59 | 10.69 K | 62.42 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1472 | -0.033 | -0.79 | 12.69 K | 52.61 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.074 | -0.1155 | -1.41 | 6.5 K | 52.48 K | |
| MRC | Morguard Corp | 28.9978 | -0.5936 | -2.01 | 1.8 K | 52.2 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7927 | -0.0449 | -0.77 | 7.87 K | 45.59 K | |
| TXR | Torex Resources Inc. | 11.0964 | -0.1982 | -1.75 | 3.88 K | 43.09 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1246 | -0.037 | -0.89 | 9.58 K | 39.5 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.1904 | -0.1503 | -1.61 | 4.17 K | 38.37 K | |
| CGY | Calian Group Ltd | 9.1688 | -0.1021 | -1.1 | 4.01 K | 36.81 K | |
| TVA-B | TVA Group Inc | 12.487 | -0.4205 | -3.26 | 2.9 K | 36.17 K | |
| ELO | Eloro Resources Ltd | 4.00 | -0.40 | -9.09 | 8.32 K | 33.3 K | |
| CSU | Constellation Software Inc | 26.7014 | -0.3281 | -1.21 | 1.17 K | 31.32 K | |
| CRRX | Carerx Corp | 18.6954 | -1.3775 | -6.86 | 1.65 K | 30.75 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.0979 | -0.051 | -0.99 | 6 K | 30.59 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.5099 | -0.0577 | -1.04 | 4.76 K | 26.23 K | |
| PGIC | Premium Global Income Split Corp | 60.3756 | -0.6078 | -1 | 401 | 24.21 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0794 | -0.0695 | -0.76 | 2.45 K | 22.24 K | |
| ELVA | Electrovaya Inc | 3.70 | -0.15 | -3.9 | 5.66 K | 20.94 K | |
| TPX-A | Molson Coors Canada Inc | 33.8749 | -0.3764 | -1.1 | 600 | 20.32 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.5126 | -0.0819 | -0.85 | 2.03 K | 19.27 K | |
| MXG | Maxim Power Corp | 3.292 | -0.0904 | -2.67 | 4.5 K | 14.81 K | |
| MTY | Mty Food Group Inc | 7.204 | -0.0801 | -1.1 | 1.34 K | 9.65 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0814 | -0.078 | -0.85 | 1.04 K | 9.44 K | |
| OLY | Olympia Financial Group Inc | 7.3763 | -0.1015 | -1.36 | 1 K | 7.38 K | |
| TGO | Terago Inc | 4.50 | -0.50 | -10 | 1.1 K | 4.95 K | |
| MARI | Marimaca Copper Corp | 8.75 | -0.50 | -5.41 | 400 | 3.5 K | |
| TWC | Twc Enterprises Ltd | 4.296 | -0.0217 | -0.5 | 201 | 863.5 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BOTY | Lingerie Fighting Championships Inc | 15500.00 | 38.64 K | -1500.00 | -8.82 | 39.63 K | 614.26 M |
| URBF | Urban Barns Foods Inc | 4400.00 | -80.00 | -1.79 | 97.19 K | 427.63 M | |
| CGLO | Hash Labs Inc | 8.00 | 7.64 K | -0.40 | -4.76 | 14.27 M | 114.2 M |
| ERHE | ERHC Energy Inc | 59.00 | 575.89 K | -10.00 | -14.49 | 835.35 K | 49.29 M |
| HOS | Hornbeck Offshore Services, Inc | 11.44 | 1.82 B | -0.06 | -0.52 | 2.37 M | 27.15 M |
| ASFX | American Scientific Resources Incorporated | 3.38 | -0.12 | -3.43 | 6.75 M | 22.81 M | |
| ZVOI | Zovio Inc | 17.37 | 137.92 K | -0.21 | -1.19 | 242.7 K | 4.22 M |
| CDVIQ | Cal Dive International Inc | 7.39 | 9.86 K | -0.07 | -0.94 | 525.83 K | 3.89 M |
| GRLF | Green Leaf Innovations Inc | 3.75 | 52.27 K | -0.25 | -6.25 | 763 K | 2.86 M |
| CBKCQ | Christopher & Banks Corporation | 6.9853 | -0.2581 | -3.56 | 204.24 K | 1.43 M | |
| CGIP | Celadon Group Inc | 9.5772 | 5.66 K | -0.1256 | -1.29 | 77.79 K | 745.01 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.72 | 14.07 K | -0.11 | -2.28 | 83.8 K | 395.54 K |
| CYRNQ | CYRNQ | 75.80 | 799 | -1.00 | -1.3 | 4.02 K | 304.87 K |
| SGRCF | San Gold Corporation | 3.13 | -0.1675 | -5.08 | 96 K | 300.48 K | |
| SEII | Sharing Economy International Inc | 8620.00 | 645.17 K | -520.00 | -5.69 | 34 | 293.08 K |
| PTOI | Plastic2Oil Inc | 3.30 | 12.47 K | -0.16 | -4.62 | 73.42 K | 242.27 K |
| SIMPQ | Simply Inc | 282.475 | 1.55 K | -17.525 | -5.84 | 378 | 106.78 K |
| SYNE | Synthesis Energy Systems Inc | 67.20 | 157 | -3.84 | -5.41 | 1.26 K | 84.81 K |
| MIHL | Montague International Holding Ltd | 7.80 | 12.63 K | -2.70 | -25.71 | 5.17 K | 40.33 K |
| PSRU | Valiant Eagle Inc | 350.00 | 125.23 K | -25.00 | -6.67 | 103 | 36.05 K |
| PJET | Priority Aviation Inc | 430.00 | 98.01 K | -80.00 | -15.69 | 82 | 35.26 K |
| PEHD | Perigee Holdings Inc. | 484.00 | 130 | -16.00 | -3.2 | 34 | 16.46 K |
| BAJFF | Camrova Resources Inc | 13.70 | -0.17 | -1.23 | 653 | 8.95 K | |
| PTRC | Petro River Oil Corp | 320.00 | -20.00 | -5.88 | 22 | 7.04 K | |
| ORBT | Orbit International Corporation | 3.716 | 8.33 M | -0.0328 | -0.87 | 1.8 K | 6.69 K |
| MALG | Microalliance Group Inc. | 19.80 | 913.97 M | -3.00 | -13.16 | 312 | 6.18 K |
| SRSCQ | Sears Canada Inc | 10.1547 | -0.186 | -1.8 | 600 | 6.09 K | |
| RGGI | Resgreen Group International Inc | 101.00 | 48.75 K | -9.00 | -8.18 | 50 | 5.05 K |
| AFPW | AlumiFuel Power Corporation | 2500.00 | -500.00 | -16.67 | 2 | 5 K | |
| YVRLF | Liquid Media Group Ltd. | 43.00 | 482 | -6.00 | -12.24 | 93 | 4 K |
| CCTL | Coin Citadel | 7.00 | 37 | -1.00 | -12.5 | 263 | 1.84 K |
| TOYOF | Toyota Motor Corporation | 3.2885 | 252.53 B | -0.0682 | -2.03 | 400 | 1.32 K |
| EBWK | Enigma-Bulwark Ltd. | 9.70 | 13.66 K | -0.10 | -1.02 | 50 | 485 |
| ITVI | Interact-TV Inc | 7800.00 | 2.46 M | -600.00 | -7.14 | 0 | 0 |
| GDET | GD Entertainment & Technology Inc | 750000.00 | 447.19 K | -50000.00 | -6.25 | 0 | 0 |
| MRNJ | Metatron Inc | 36659.9609 | -2340.00 | -6 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 40.10 | -1.40 | -3.37 | 2.08 M | 83.38 M | |
| BQE | BQE Water Inc | 121.00 | -4.00 | -3.2 | 87.05 K | 10.53 M | |
| BARU | Baru Gold Corp | 33.9771 | -3.525 | -9.4 | 282.12 K | 9.59 M | |
| KCC | Kincora Copper Limited | 58.50 | -4.50 | -7.14 | 140.22 K | 8.2 M | |
| AXL | Arrow Exploration Corp | 39.3162 | -1.7094 | -4.17 | 107 K | 4.21 M | |
| UCU | Ucore Rare Metals Inc | 3.80 | -0.25 | -6.17 | 818.17 K | 3.11 M | |
| KG | Klondike Gold Corp | 5.25 | -0.75 | -12.5 | 506.7 K | 2.66 M | |
| OYL | CGX Energy Inc | 11.10 | -0.20 | -1.77 | 173.21 K | 1.92 M | |
| CAMB | Cambria Gold Mines Inc. | 12.75 | -1.00 | -7.27 | 99.3 K | 1.27 M | |
| RET-A | Reitmans (Canada) Limited | 10.5231 | -0.1125 | -1.06 | 54.57 K | 574.26 K | |
| MRZL | Mont Royal Resources Limited. | 11.1888 | -0.9324 | -7.69 | 18.42 K | 206.11 K | |
| ENA | Enablence Technologies Inc | 1320.00 | -72.00 | -5.17 | 150 | 198 K | |
| EGT | Eguana Technologies Inc | 29.00 | -1.00 | -3.33 | 5.03 K | 145.75 K | |
| ADK | DIAGNOS Inc | 4.80 | -0.20 | -4 | 25.8 K | 123.84 K | |
| SKP | StrikePoint Gold Inc | 40.00 | -1.00 | -2.44 | 2.64 K | 105.52 K | |
| TIG | Triumph Gold Corp | 29.00 | -1.00 | -3.33 | 2.65 K | 76.88 K | |
| SA-H | Southern Arc Minerals Inc | 6.90 | -0.70 | -9.21 | 9.16 K | 63.2 K | |
| MUR | Murchison Minerals Ltd | 25.00 | -2.50 | -9.09 | 2.41 K | 60.35 K | |
| STRM | Storm Exploration Inc. | 28.7999 | -0.48 | -1.64 | 1.32 K | 38.07 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.1992 | -5 | 9.21 K | 34.87 K | |
| WEC | Winchester Equity Corporation | 12.20 | -0.20 | -1.61 | 2.65 K | 32.33 K | |
| AVCR | Avricore Health Inc | 17.20 | -0.40 | -2.27 | 1.76 K | 30.32 K | |
| VVTM | VVT Med Inc. | 981.3084 | -46.7289 | -4.55 | 30 | 29.44 K | |
| FUSE | Fuse Cobalt Inc | 150.00 | -10.00 | -6.25 | 169 | 25.35 K | |
| BTR | Bonterra Resources Inc | 38.00 | -3.00 | -7.32 | 598 | 22.72 K | |
| GCOM | Green Shift Commodities Ltd. | 9.40 | -0.40 | -4.08 | 2.28 K | 21.43 K | |
| JSPX | JasperX Technologies Inc. | 210.00 | -10.00 | -4.55 | 95 | 19.95 K | |
| ZC | Zimtu Capital Corp | 6.55 | -0.20 | -2.96 | 2.04 K | 13.36 K | |
| BRON | Bronco Resources Corp. | 11.20 | -0.80 | -6.67 | 1.13 K | 12.61 K | |
| BSK | Blue Sky Uranium Corp | 57.00 | -5.00 | -8.06 | 200 | 11.4 K | |
| STS | South Star Mining Corp | 18.50 | -0.25 | -1.33 | 512 | 9.47 K | |
| SMN | Sun Summit Minerals Corp | 22.50 | -1.35 | -5.66 | 333 | 7.49 K | |
| FMN | Fidelity Minerals Corp | 67.5001 | -7.50 | -10 | 106 | 7.16 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | -3.75 | -16.67 | 318 | 5.96 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 217 | 4.69 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 590 | 4.13 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 337 | 3.03 K | |
| GR | Great Atlantic Resources Corp | 18.00 | -2.00 | -10 | 150 | 2.7 K | |
| URZ | Urz Energy Corp | 35.00 | -2.50 | -6.67 | 76 | 2.66 K | |
| CUCU | Global Copper Corp. | 4.95 | -0.45 | -8.33 | 180 | 891 | |
| DIG-H | District Mines Ltd | 12.00 | -2.40 | -16.67 | 21 | 252 | |
| TNO-H | Terreno Resources Corp | 4.50 | -1.00 | -18.18 | 40 | 180 | |
| LMS | Less Mess Storage Inc. | 6.40 | -0.80 | -11.11 | 25 | 160 |