Losers for 17 December 2009 from 00:00:00 until 23:59:59
Losers for 17 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 | 1857.00 | 6.16 M | -11.00 | -0.59 | 48.69 K | 90.41 M |
| OBE | Obsidian Energy Ltd | 80.3855 | 640.19 M | -0.9245 | -1.14 | 223.63 K | 17.98 M |
| NG | Novagold Resources Inc | 4.5836 | 2.53 B | -0.3526 | -7.14 | 3.25 M | 14.91 M |
| GTE | Gran Tierra Energy Inc | 58.50 | 339.29 M | -0.40 | -0.68 | 173.21 K | 10.13 M |
| TGB | Taseko Mines Ltd | 4.22 | 2.56 B | -0.08 | -1.86 | 2.35 M | 9.92 M |
| PLX | Protalix Biotherapeutics | 66.80 | 238.49 M | -3.20 | -4.57 | 122.04 K | 8.15 M |
| SVM | Silvercorp Metals Inc | 5.4671 | 1.98 B | -0.2981 | -5.17 | 1.3 M | 7.13 M |
| IMO | Imperial Oil Ltd | 27.028 | 60.13 B | -0.3343 | -1.22 | 196.3 K | 5.31 M |
| THM | International Tower Hill Mines Ltd | 6.687 | 400.81 M | -0.4084 | -5.76 | 450.2 K | 3.01 M |
| UEC | Uranium Energy | 3.51 | 3.37 B | -0.16 | -4.36 | 732.34 K | 2.57 M |
| NAK | Northern Dynasty Minerals | 7.88 | 339.25 M | -0.12 | -1.5 | 289.65 K | 2.28 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.31 | 292.96 M | -0.35 | -9.56 | 686.85 K | 2.27 M |
| GORO | Gold Resource Corp | 6.9504 | 554.41 M | -0.1532 | -2.16 | 205.75 K | 1.43 M |
| APT | Alpha Pro Tech | 4.2901 | 63.79 M | -0.4699 | -9.87 | 332.84 K | 1.43 M |
| CVM | Cel-Sci Corp | 8025.00 | 20.93 M | -150.00 | -1.83 | 147 | 1.18 M |
| GAU | Galiano Gold Inc | 5.96 | 585.97 M | -0.36 | -5.7 | 161.9 K | 964.92 K |
| STXS | Stereotaxis Inc | 37.2562 | 85.17 M | -1.783 | -4.57 | 23.66 K | 881.41 K |
| CQP | Cheniere Energy Partners LP | 3.6398 | 29.72 B | -0.1224 | -3.25 | 197.87 K | 720.21 K |
| BHB | Bar Harbor Bankshares | 6.702 | 693.94 M | -0.0626 | -0.93 | 92.47 K | 619.77 K |
| BKTI | Bk Technologies Inc | 12.8366 | 252.1 M | -0.5182 | -3.88 | 39.89 K | 512.03 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.7727 | 3.74 B | -0.5785 | -6.93 | 63.98 K | 497.32 K |
| TMP | Tompkinstrustco | 21.3551 | 1.44 B | -0.2256 | -1.05 | 20.68 K | 441.62 K |
| FRD | Friedman Industries Inc | 3.6128 | 275.24 M | -0.1891 | -4.97 | 91.8 K | 331.66 K |
| WWR | Westwater Resources | 4560.00 | 49.75 M | -360.6001 | -7.33 | 62 | 282.72 K |
| NHC | National Healthcare Corp | 22.742 | 3.3 B | -0.2477 | -1.08 | 11.7 K | 266.08 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1081 | 372.38 M | -0.0256 | -0.62 | 61.5 K | 252.65 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4852 | 268.02 M | -0.0616 | -1.11 | 37.7 K | 206.79 K |
| TOVX | Theriva Biologics Inc | 4637.50 | 7.34 M | -262.50 | -5.36 | 41 | 190.14 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6642 | 250.45 M | -0.1116 | -2.96 | 40.49 K | 148.37 K |
| GLU | Gabelli Global Utility | 6.741 | 114.2 M | -0.0878 | -1.29 | 17 K | 114.6 K |
| IGC | India Globalization Capital Inc | 14.20 | 19.07 M | -0.20 | -1.39 | 6.25 K | 88.75 K |
| DIT | Amcon Distributing Company | 57.3393 | 58.48 M | -2.1459 | -3.61 | 1.5 K | 86.01 K |
| PLAG | Planet Green Holdings Corp | 712.50 | 5.13 M | -20.00 | -2.73 | 114 | 81.22 K |
| TPHS | Trinity Pl Hlds Inc | 7.1103 | 1.93 M | -0.0697 | -0.97 | 11.03 K | 78.44 K |
| MXC | Mexco Energy Corp | 8.4603 | 23.15 M | -0.2907 | -3.32 | 9.2 K | 77.83 K |
| CET | Central Securities Corp | 7.0031 | 1.68 B | -0.0771 | -1.09 | 9.7 K | 67.93 K |
| DXR | Daxor Corp | 9.2146 | 49.39 M | -0.1926 | -2.05 | 6 K | 55.29 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1128 | 74.34 M | -0.0384 | -0.75 | 8.36 K | 42.75 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 96.16 M | -0.10 | -1.28 | 5.37 K | 41.35 K |
| DSS | Document Security Systems | 4943.9565 | 4.89 M | -62.3188 | -1.24 | 8 | 39.55 K |
| ELLO | Ellomay Capital Ltd | 5.644 | 252.16 M | -0.1946 | -3.33 | 7 K | 39.51 K |
| COHN | Cohen & CO Inc | 18.9658 | 30.74 M | -1.3041 | -6.43 | 2.04 K | 38.69 K |
| REPX | Riley Exploration Permian Inc | 42.4591 | 976.66 M | -2.4088 | -5.37 | 882 | 37.45 K |
| PW | Power REIT | 9.4549 | 2.45 M | -0.2125 | -2.2 | 3.46 K | 32.71 K |
| GENC | Gencor Industries IN | 4.7001 | 258.27 M | -0.1199 | -2.49 | 6.21 K | 29.17 K |
| SIF | Sifco Industries | 14.0552 | 126.01 M | -0.6099 | -4.16 | 2 K | 28.11 K |
| LODE | Comstock Mining Inc | 400.00 | 120.17 M | -10.00 | -2.44 | 61 | 24.4 K |
| ENSV | Enservco Corpporation | 4.425 | 29.09 K | -0.225 | -4.84 | 4.62 K | 20.45 K |
| REED | Reed's, Inc. | 383.2788 | 24.07 M | -25.9054 | -6.33 | 45 | 17.25 K |
| IPB | Merrill Lynch & Company | 7.6198 | -0.1192 | -1.54 | 1 K | 7.62 K | |
| ACU | Acme United Corp | 6.4926 | 269.21 M | -0.0356 | -0.55 | 1 K | 6.49 K |
| UUUU | Energy Fuels Inc | 11.42 | 1.77 B | -0.085 | -0.74 | 30 | 342.6 |
| BMNR | Bitmine Immersion Technologies Inc | 159.953 | 11.13 B | -79.9765 | -33.33 | 0 | 0 |
| UAVS | Ageagle Aerial Systems Inc | 187486.0781 | 22.74 M | -18748.6094 | -9.09 | 0 | 0 |
| IBIO | Ibio Inc | 4650.00 | 48.92 M | -200.00 | -4.12 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 3424.00 | -74.00 | -2.12 | 10.12 K | 34.66 M | |
| HE | Lean Hogs | 65.55 | -1.28 | -1.92 | 8.52 K | 558.35 K | |
| SI | Silver | 17.195 | 1.03 B | -0.498 | -2.81 | 32.37 K | 556.6 K |
| GC | Gold | 1106.80 | -28.70 | -2.53 | 422 | 467.07 K | |
| ZL | Soybean Oil | 39.41 | -1.69 | -4.11 | 6.33 K | 249.62 K | |
| KC | Coffee | 146.00 | -2.20 | -1.48 | 41 | 5.99 K | |
| HG | Copper | 3.121 | -0.077 | -2.41 | 104 | 324.58 | |
| CT | Cotton | 75.81 | -0.42 | -0.55 | 0 | 0 |
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 | 5.7487 | 5.16 T | -0.095 | -1.63 | 388.84 M | 2.24 B |
| GOOG | Alphabet Inc Class C | 14.6726 | 3.63 T | -0.0944 | -0.64 | 105.95 M | 1.55 B |
| GOOGL | Alphabet Inc Class A | 14.7416 | 3.67 T | -0.0948 | -0.64 | 105.45 M | 1.55 B |
| AMZN | Amazon.com Inc | 6.3455 | 2.89 T | -0.0725 | -1.13 | 169.66 M | 1.08 B |
| MSFT | Microsoft Corporation | 22.0492 | 3.88 T | -0.3724 | -1.66 | 43.69 M | 963.36 M |
| INTC | Intel Corp | 12.3494 | 325.28 B | -0.2007 | -1.6 | 52.27 M | 645.47 M |
| WMT | Walmart Inc. | 12.5285 | 1 T | -0.1329 | -1.05 | 46.92 M | 587.85 M |
| BIDU | Baidu Inc ADR | 41.584 | 26.43 B | -1.042 | -2.44 | 13.36 M | 555.4 M |
| FSLR | First Solar Inc | 135.73 | 18.52 B | -1.01 | -0.74 | 3.77 M | 512.02 M |
| CSCO | Cisco Systems Inc | 14.9187 | 402.18 B | -0.1738 | -1.15 | 33.44 M | 498.87 M |
| PEP | Pepsico Inc | 36.8868 | 193.86 B | -0.3932 | -1.05 | 8.34 M | 307.49 M |
| PRDO | Perdoceo Education Corp | 21.5845 | 1.82 B | -5.1602 | -19.29 | 12.86 M | 277.51 M |
| QCOM | Qualcomm Inc | 29.4122 | 189.54 B | -0.2522 | -0.85 | 9.37 M | 275.54 M |
| CMCSA | Comcast Corporation | 5.5292 | 88.06 B | -0.1293 | -2.29 | 46.92 M | 259.46 M |
| APA | Apa Corp | 72.9858 | 16.2 B | -1.0075 | -1.36 | 3.46 M | 252.38 M |
| MRVL | Marvell Technology Inc | 16.3971 | 147.97 B | -0.247 | -1.48 | 15.24 M | 249.91 M |
| ADBE | Adobe Systems Inc | 37.01 | 92.84 B | -0.85 | -2.25 | 6.56 M | 242.89 M |
| AMGN | Amgen Inc | 36.9187 | 252.64 B | -0.3314 | -0.89 | 6.14 M | 226.55 M |
| HON | Honeywell International Inc. Common Stock | 24.9551 | 70.82 B | -0.5238 | -2.06 | 8.39 M | 209.45 M |
| BIIB | Biogen Inc | 49.45 | 37.03 B | -0.80 | -1.59 | 3.98 M | 196.67 M |
| BKNG | Booking Holdings Inc | 8.4611 | 119.88 B | -0.2364 | -2.72 | 21.74 M | 183.94 M |
| TXN | Texas Instruments | 16.3331 | 285.68 B | -0.3256 | -1.95 | 10.74 M | 175.35 M |
| MDLZ | Mondelez Intl Inc | 18.0144 | 84.25 B | -0.181 | -0.99 | 9.56 M | 172.16 M |
| EXC | Exelon Corp | 18.6329 | 47.22 B | -0.267 | -1.41 | 7.1 M | 132.25 M |
| CSX | CSX Corp | 4.0685 | 97.07 B | -0.1142 | -2.73 | 31.16 M | 126.78 M |
| AMAT | Applied Materials | 10.2818 | 302.32 B | -0.1848 | -1.77 | 11.96 M | 122.97 M |
| CHRW | C.H. Robinson Ww | 40.0595 | 15.58 B | -1.0813 | -2.63 | 3.06 M | 122.56 M |
| VTRS | Viatris Inc | 14.9292 | 23.74 B | -0.3566 | -2.33 | 8.09 M | 120.79 M |
| COST | Costco Wholesale | 40.9638 | 483.99 B | -0.6875 | -1.65 | 2.88 M | 117.84 M |
| PAYX | Paychex Inc | 17.9719 | 41 B | -0.3667 | -2 | 6.44 M | 115.79 M |
| ADP | Automatic Data Processing, Inc. | 24.7262 | 121.55 B | -0.3567 | -1.42 | 4.68 M | 115.69 M |
| SBUX | Starbucks Corporation | 8.8975 | 122.29 B | -0.076 | -0.85 | 12.48 M | 111.07 M |
| KMB | Kimberly-Clark Corp | 41.5227 | 65.78 B | -0.5637 | -1.34 | 2.61 M | 108.28 M |
| VRTX | Vertex Pharmaceutic | 41.13 | 137.57 B | -1.38 | -3.25 | 2.57 M | 105.88 M |
| CTSH | Cognizant Tech Sol | 19.2599 | 28.5 B | -0.1235 | -0.64 | 5.39 M | 103.72 M |
| MU | Micron Technology | 8.5143 | 903.37 B | -0.0682 | -0.79 | 11.75 M | 100.03 M |
| WYNN | Wynn Resorts Ltd | 38.6123 | 8.55 B | -0.9927 | -2.51 | 2.4 M | 92.71 M |
| CPB | Campbell Soup Company | 19.5157 | 6.58 B | -0.6386 | -3.17 | 4.69 M | 91.47 M |
| ISRG | Intuitive Surg Inc | 32.4733 | 155.4 B | -0.2178 | -0.67 | 2.67 M | 86.6 M |
| TCOM | Trip.com Group Ltd ADR | 18.6892 | 27.21 B | -0.5598 | -2.91 | 4.54 M | 84.84 M |
| LIN | Linde Plc | 59.4333 | 239.87 B | -0.7652 | -1.27 | 1.39 M | 82.49 M |
| AKAM | Akamai Technologies | 25.15 | 12.44 B | -0.38 | -1.49 | 3.11 M | 78.22 M |
| ILMN | Illumina Inc | 26.5175 | 31.68 B | -0.6323 | -2.33 | 2.86 M | 75.95 M |
| CME | CME Group Inc | 33.7306 | 112.93 B | -0.6236 | -1.82 | 2.22 M | 74.85 M |
| UAL | United Airlines Holdings Inc | 11.15 | 36.14 B | -0.11 | -0.98 | 6.59 M | 73.53 M |
| ROST | Ross Stores Inc | 9.4137 | 76.1 B | -0.1041 | -1.09 | 7.54 M | 71 M |
| STLD | Steel Dynamics Inc | 11.9025 | 33.72 B | -0.1517 | -1.26 | 5.41 M | 64.43 M |
| FITB | Fifth Third Bancorp | 5.8733 | 48.71 B | -0.043 | -0.73 | 10.89 M | 63.96 M |
| ON | On Semiconductor | 8.14 | 28.7 B | -0.31 | -3.67 | 7.66 M | 62.35 M |
| ADSK | Autodesk Inc | 24.19 | 54.23 B | -0.33 | -1.35 | 2.57 M | 62.23 M |
| VRSN | Verisign Inc | 18.6105 | 28.03 B | -0.2935 | -1.55 | 3.3 M | 61.34 M |
| ADI | Analog Devices | 20.9958 | 198.33 B | -0.1516 | -0.72 | 2.89 M | 60.58 M |
| FISV | Fiserv Inc | 11.2614 | 32.72 B | -0.1005 | -0.88 | 5.27 M | 59.36 M |
| PTEN | Patterson-Uti Energy | 11.8041 | 4.05 B | -0.0677 | -0.57 | 4.97 M | 58.61 M |
| CHKP | Check Point Software | 32.94 | 15.06 B | -0.79 | -2.34 | 1.66 M | 54.74 M |
| GEN | Gen Digital Inc | 6.2297 | 17.61 B | -0.1036 | -1.64 | 8.6 M | 53.58 M |
| AEP | American Electric Power Company | 18.65 | 70.19 B | -0.1929 | -1.02 | 2.8 M | 52.13 M |
| TMUS | T-Mobile US | 11.4556 | 181.17 B | -0.7966 | -6.5 | 4.47 M | 51.25 M |
| ERIC | Ericsson ADR | 5.325 | 34.38 B | -0.147 | -2.69 | 9.37 M | 49.91 M |
| MCHP | Microchip Technology | 9.281 | 33.71 B | -0.1306 | -1.39 | 5.37 M | 49.84 M |
| PFG | Principal Financial Group Inc | 13.8294 | 23.99 B | -0.1808 | -1.29 | 3.57 M | 49.42 M |
| STRA | Strayer Education | 153.3733 | 1.22 B | -3.9849 | -2.53 | 319 K | 48.93 M |
| FLEX | Flextronics Intl Ltd | 5.1425 | 28.86 B | -0.0946 | -1.81 | 9.14 M | 47 M |
| MAT | Mattel Inc | 14.2701 | 4.44 B | -0.1148 | -0.8 | 3.21 M | 45.78 M |
| LRCX | Lam Research Corp | 3.233 | 292.56 B | -0.0806 | -2.43 | 13.32 M | 43.06 M |
| ITRI | Itron Inc | 65.53 | 4.23 B | -1.30 | -1.95 | 656.08 K | 42.99 M |
| JBHT | J B Hunt Transport | 28.662 | 21.22 B | -0.2128 | -0.74 | 1.46 M | 41.73 M |
| PPLI | People Incorporated | 3.1539 | 3.27 B | -0.0348 | -1.09 | 13.22 M | 41.68 M |
| MTCH | Match Group Inc | 5.0235 | 9.51 B | -0.0554 | -1.09 | 8.27 M | 41.55 M |
| KLAC | K L A-Tencor Corp | 20.1788 | 204.96 B | -0.4236 | -2.06 | 2.04 M | 41.14 M |
| RGLD | Royal Gold Inc | 38.7501 | 21.57 B | -2.4982 | -6.06 | 1.05 M | 40.51 M |
| ACGL | Arch Capital Grp Ltd | 7.4424 | 35.56 B | -0.0697 | -0.93 | 5.42 M | 40.33 M |
| VOD | Vodafone Grp Plc ADR | 9.6081 | 35.89 B | -0.1804 | -1.84 | 4.19 M | 40.28 M |
| FDS | FactSet Research Systems Inc | 54.6238 | 11.7 B | -0.3254 | -0.59 | 737 K | 40.26 M |
| CINF | Cincinnati Financial | 14.877 | 29.21 B | -0.1035 | -0.69 | 2.7 M | 40.17 M |
| PAAS | Pan Amer Silver Corp | 17.901 | 15.55 B | -1.2221 | -6.39 | 2.24 M | 40.03 M |
| AVT | Avnet Inc | 22.0379 | 7.04 B | -0.688 | -3.03 | 1.81 M | 39.87 M |
| XEL | XCEL Energy Inc | 12.0766 | 52.31 B | -0.1021 | -0.84 | 3.27 M | 39.48 M |
| GT | Goodyear Tire Rubber | 12.5041 | 1.16 B | -0.4177 | -3.23 | 3.12 M | 39.01 M |
| SOHU | Sohu.com Inc ADR | 53.97 | 359.88 M | -1.60 | -2.88 | 717.84 K | 38.74 M |
| VEON | Veon Ltd ADR | 267.0777 | 5.17 B | -5.656 | -2.07 | 142.54 K | 38.07 M |
| SSRM | Ssr Mining Inc | 20.1336 | 5.38 B | -1.6381 | -7.52 | 1.85 M | 37.3 M |
| SWKS | Skyworks Solutions | 10.6756 | 21.17 B | -0.3553 | -3.22 | 3.47 M | 37.09 M |
| RMBS | Rambus Inc | 22.14 | 9.1 B | -0.50 | -2.21 | 1.67 M | 37.03 M |
| EXPE | Expedia Group Inc | 33.1775 | 30.97 B | -0.9502 | -2.78 | 1.1 M | 36.54 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.0459 | 116.12 B | -0.4335 | -2.12 | 1.73 M | 34.59 M |
| SEAC | Sea Change Intl IN | 118.40 | 8.4 M | -2.20 | -1.82 | 287.38 K | 34.03 M |
| MNST | Monster Beverage Cp | 3.0083 | 89.27 B | -0.0192 | -0.63 | 11.31 M | 34.02 M |
| ZION | Zions Bancorp | 9.3523 | 9.63 B | -0.1546 | -1.63 | 3.63 M | 33.95 M |
| JBLU | Jetblue Airways Cp | 5.59 | 1.44 B | -0.13 | -2.27 | 5.83 M | 32.6 M |
| ROP | Roper Industries | 49.1533 | 47.33 B | -0.8356 | -1.67 | 661.3 K | 32.51 M |
| EQIX | Equinix Inc | 77.3275 | 106.19 B | -1.2935 | -1.65 | 419.1 K | 32.41 M |
| NWS | News Cp Cl B | 13.5466 | 15.69 B | -0.1141 | -0.84 | 2.33 M | 31.58 M |
| HSIC | Henry Schein Inc | 20.0956 | 9.52 B | -0.1215 | -0.6 | 1.57 M | 31.57 M |
| TER | Teradyne Inc | 9.3576 | 41.18 B | -0.2668 | -2.77 | 3.36 M | 31.46 M |
| CTAS | Cintas Corp | 5.7612 | 90.34 B | -0.1101 | -1.88 | 5.36 M | 30.87 M |
| AMSC | Amer Superconductor | 394.60 | 1.21 B | -6.10 | -1.52 | 77.18 K | 30.46 M |
| FFIV | F5 Networks Inc | 50.02 | 18.05 B | -0.29 | -0.58 | 582.86 K | 29.15 M |
| NDAQ | Nasdaq Inc | 5.2095 | 60.73 B | -0.0472 | -0.9 | 5.45 M | 28.4 M |
| NDSN | Nordson Corp | 22.6996 | 18.19 B | -1.5334 | -6.33 | 1.18 M | 26.83 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 39351.3828 | 2.76 B | -401.543 | -1.01 | 2.38 M | 93.69 B |
| C | Citigroup Inc | 23.5098 | 205.34 B | -1.8367 | -7.25 | 377.26 M | 8.87 B |
| BAC | Bank of America Corporation | 11.4589 | 348.53 B | -0.3239 | -2.75 | 268.91 M | 3.08 B |
| BB | Blackberry Ltd | 63.46 | 5.35 B | -1.21 | -1.87 | 29.83 M | 1.89 B |
| JPM | JP Morgan Chase & Company | 26.6804 | 910.4 B | -0.7221 | -2.64 | 44.27 M | 1.18 B |
| GS | Goldman Sachs Group | 120.8328 | 263.51 B | -3.0484 | -2.46 | 8.94 M | 1.08 B |
| ORCL | Oracle Corporation | 18.8149 | 396.29 B | -0.1974 | -1.04 | 35.97 M | 676.82 M |
| FCX | Freeport-Mcmoran Inc | 27.2443 | 86.81 B | -1.2518 | -4.39 | 24.5 M | 667.43 M |
| WMT | Walmart Stores | 12.5585 | 1 T | -0.1333 | -1.05 | 46.92 M | 589.26 M |
| FDX | Fedex Corp | 69.6402 | 74.78 B | -4.5179 | -6.09 | 8.4 M | 584.99 M |
| NEM | Newmont Mining Corp | 33.5594 | 117.05 B | -2.1702 | -6.07 | 15.99 M | 536.57 M |
| MS | Morgan Stanley | 20.3745 | 296.05 B | -0.8536 | -4.02 | 23.28 M | 474.34 M |
| HPQ | HP Inc | 14.4134 | 26.04 B | -0.2281 | -1.56 | 30.88 M | 445.13 M |
| PG | Procter & Gamble Company | 40.4734 | 389.46 B | -0.3746 | -0.92 | 10.98 M | 444.54 M |
| KO | Coca-Cola Company | 17.2981 | 419.18 B | -0.4372 | -2.47 | 25.47 M | 440.62 M |
| IBM | International Business Machines | 69.7056 | 231.24 B | -0.7168 | -1.02 | 6.18 M | 430.87 M |
| PFE | Pfizer Inc | 8.7119 | 164.33 B | -0.0909 | -1.03 | 46.69 M | 406.75 M |
| JNJ | Johnson & Johnson | 40.0749 | 682.52 B | -0.2051 | -0.51 | 10.09 M | 404.31 M |
| AEM | Agnico-Eagle Mines Ltd | 41.357 | 90.19 B | -4.757 | -10.32 | 9.76 M | 403.45 M |
| MRK | Merck & Company | 20.61 | 362.27 B | -0.2598 | -1.24 | 19.43 M | 400.52 M |
| DIS | Walt Disney Company | 27.1721 | 204.15 B | -0.4255 | -1.54 | 14.59 M | 396.51 M |
| UNH | Unitedhealth Group Inc | 24.8266 | 363.01 B | -0.2964 | -1.18 | 14.8 M | 367.52 M |
| CVX | Chevron Corp | 40.0754 | 422.1 B | -0.5794 | -1.43 | 9 M | 360.58 M |
| MOS | Mosaic Company | 42.0775 | 6.92 B | -2.7411 | -6.12 | 8.56 M | 360.12 M |
| ELV | Elevance Health Inc | 46.7821 | 92.88 B | -0.5639 | -1.19 | 6.77 M | 316.7 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.878 | 50.93 B | -0.4577 | -1.06 | 6.64 M | 284.51 M |
| F | Ford Motor Company | 4.7784 | 47.52 B | -0.0509 | -1.05 | 55.72 M | 266.27 M |
| AXP | American Express Company | 32.009 | 213.28 B | -0.6489 | -1.99 | 8.15 M | 260.79 M |
| COP | ConocoPhillips | 21.8956 | 168.26 B | -0.2834 | -1.28 | 11.64 M | 254.84 M |
| SLB | Schlumberger N.V. | 42.418 | 75.14 B | -0.6508 | -1.51 | 5.98 M | 253.58 M |
| BA | Boeing Company | 42.445 | 135.94 B | -0.5143 | -1.2 | 5.82 M | 247.21 M |
| BBY | Best Buy Company | 23.7667 | 21.69 B | -0.2032 | -0.85 | 9.55 M | 227.03 M |
| VALE | Vale S.A. ADR | 10.2111 | 48.01 B | -0.5576 | -5.18 | 22.12 M | 225.9 M |
| USB | U.S. Bancorp | 13.2572 | 94.22 B | -0.1887 | -1.4 | 16.9 M | 224 M |
| HD | Home Depot | 19.5233 | 347.46 B | -0.1085 | -0.55 | 11.47 M | 223.98 M |
| TJX | TJX Companies | 7.4136 | 149.57 B | -0.0968 | -1.29 | 29.88 M | 221.51 M |
| OXY | Occidental Petroleum Corp | 47.5822 | 58.38 B | -0.3038 | -0.63 | 4.62 M | 220.04 M |
| CAT | Caterpillar Inc | 38.4359 | 276.97 B | -0.4676 | -1.2 | 5.7 M | 219.11 M |
| MCD | McDonald's Corporation | 39.7789 | 193.63 B | -0.3213 | -0.8 | 5.42 M | 215.54 M |
| LMT | Lockheed Martin Corp | 46.0569 | 139.55 B | -0.8354 | -1.78 | 4.61 M | 212.33 M |
| MT | Arcelormittal ADR | 73.1648 | 48.34 B | -0.8007 | -1.08 | 2.86 M | 209.32 M |
| COF | Capital One Financial Corp | 29.9697 | 116.46 B | -1.2828 | -4.1 | 6.83 M | 204.54 M |
| LVS | Las Vegas Sands | 9.7874 | 25.47 B | -0.2217 | -2.21 | 20.79 M | 203.5 M |
| SCHW | The Charles Schwab Corp | 14.4722 | 158.61 B | -0.1701 | -1.16 | 14.05 M | 203.4 M |
| ABT | Abbott Laboratories | 17.9135 | 185.75 B | -0.1003 | -0.56 | 11.27 M | 201.87 M |
| T | American Telephone and Telegraph Inc. | 7.4766 | 149.42 B | -0.0824 | -1.09 | 26.63 M | 199.11 M |
| PM | Philip Morris International Inc | 22.8366 | 306.52 B | -0.366 | -1.58 | 8.66 M | 197.72 M |
| AA | Alcoa Corp | 28.6273 | 10.68 B | -0.7897 | -2.68 | 6.8 M | 194.55 M |
| DE | Deere & Company | 39.5472 | 183.02 B | -0.2849 | -0.72 | 4.85 M | 191.67 M |
| TRV | The Travelers Companies Inc | 33.2017 | 82.61 B | -0.9059 | -2.66 | 5.76 M | 191.31 M |
| RIG | Transocean Inc | 65.9113 | 5.94 B | -1.0663 | -1.59 | 2.9 M | 191.18 M |
| MMM | 3M Company | 41.4666 | 96.24 B | -0.6441 | -1.53 | 4.59 M | 190.53 M |
| MDT | Medtronic Inc | 28.5897 | 129.18 B | -0.4868 | -1.67 | 6.33 M | 180.88 M |
| BAX | Baxter International Inc | 26.6274 | 13.32 B | -0.2067 | -0.77 | 6.7 M | 178.32 M |
| RTX | Raytheon Technologies | 30.1471 | 267.68 B | -0.2903 | -0.95 | 5.91 M | 178.14 M |
| GLW | Corning Inc | 12.5046 | 102.94 B | -0.1829 | -1.44 | 13.86 M | 173.31 M |
| UNP | Union Pacific Corp | 22.3224 | 180.72 B | -0.4125 | -1.81 | 7.56 M | 168.69 M |
| MGM | MGM Resorts International | 9.3427 | 8.41 B | -0.4346 | -4.44 | 17.96 M | 167.82 M |
| IAG | Iamgold Corp | 14.0881 | 9.79 B | -1.5902 | -10.14 | 11.87 M | 167.28 M |
| EOG | Eog Resources | 32.9523 | 81.63 B | -0.2778 | -0.84 | 5.03 M | 165.73 M |
| AIG | American International Group | 17.6272 | 42.81 B | -0.4624 | -2.56 | 9.37 M | 165.23 M |
| STT | State Street Corp | 27.0328 | 47.26 B | -0.313 | -1.14 | 6.03 M | 163.05 M |
| KGC | Kinross Gold Corp | 15.5352 | 24.4 B | -0.9011 | -5.48 | 10.37 M | 161.03 M |
| NKE | Nike Inc | 13.4571 | 56.09 B | -0.1702 | -1.25 | 11.68 M | 157.18 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.4716 | 116.64 B | -0.3308 | -2.8 | 13.05 M | 149.7 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0604 | 81.23 B | -0.1922 | -5.91 | 48.39 M | 148.1 M |
| NOV | Nov Inc | 31.9094 | 6.35 B | -0.2943 | -0.91 | 4.55 M | 145.06 M |
| CNO | Cno Financial Group | 3.8199 | 5.27 B | -0.1306 | -3.31 | 37.51 M | 143.28 M |
| KR | Kroger Company | 6.2708 | 41.23 B | -0.0493 | -0.78 | 22.51 M | 141.17 M |
| UPS | United Parcel Service | 33.5334 | 93.99 B | -0.4435 | -1.31 | 4.15 M | 139.19 M |
| HIG | Hartford Financial Services Group | 16.9151 | 36.61 B | -0.6176 | -3.52 | 8.19 M | 138.6 M |
| DD | Du Pont De.Nemours Inc | 10.0998 | 20.5 B | -0.3051 | -2.93 | 13.66 M | 137.97 M |
| SU | Suncor Energy Inc | 20.428 | 79.77 B | -0.9307 | -4.36 | 6.74 M | 137.61 M |
| WPM | Wheaton Precious Metals | 12.0767 | 59.86 B | -0.9411 | -7.23 | 11.13 M | 134.38 M |
| CCL | Carnival Corp | 24.7472 | 39.45 B | -0.3412 | -1.36 | 5.42 M | 134.08 M |
| ITW | Illinois Tool Works Inc | 32.1001 | 81.49 B | -0.5664 | -1.73 | 4.14 M | 132.93 M |
| TMO | Thermo Fisher Scientific Inc | 45.9134 | 259.15 B | -0.3974 | -0.86 | 2.9 M | 132.93 M |
| HOG | Harley-Davidson Inc | 18.0117 | 3.28 B | -0.915 | -4.83 | 7.11 M | 128.14 M |
| PRU | Prudential Financial Inc | 26.4072 | 41.99 B | -0.9659 | -3.53 | 4.85 M | 128.05 M |
| M | Macy's Inc | 9.7227 | 6.35 B | -0.1144 | -1.16 | 12.9 M | 125.46 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.5964 | 108.38 B | -0.8441 | -3.94 | 6.05 M | 124.67 M |
| LLY | Eli Lilly and Company | 23.2087 | 1.27 T | -0.1702 | -0.73 | 5.32 M | 123.44 M |
| CL | Colgate-Palmolive Company | 28.0705 | 77.82 B | -0.5893 | -2.06 | 4.36 M | 122.49 M |
| MSI | Motorola Solutions | 25.5614 | 87.69 B | -0.5043 | -1.93 | 4.77 M | 121.93 M |
| FLR | Fluor Corp | 36.7034 | 6.62 B | -0.5962 | -1.6 | 3.31 M | 121.42 M |
| TECK | Teck Resources Ltd | 27.3925 | 30.04 B | -0.5618 | -2.01 | 4.37 M | 119.62 M |
| MET | Metlife Inc | 23.7633 | 64.29 B | -0.6271 | -2.57 | 4.97 M | 118.06 M |
| CLF | Cleveland-Cliffs Inc | 37.3541 | 7.46 B | -0.5924 | -1.56 | 3.15 M | 117.58 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 15.4805 | -0.1723 | -1.1 | 7.34 M | 113.61 M | |
| BRK-A | Berkshire Hathaway Inc (Class A) | 98989.00 | 1.26 T | -836.00 | -0.84 | 1.11 K | 109.48 M |
| KMB | Kimberly-Clark Corp | 41.5227 | 35.59 B | -0.5637 | -1.34 | 2.61 M | 108.28 M |
| BP | BP Plc ADR | 23.3393 | 118.02 B | -0.4759 | -2 | 4.63 M | 108.08 M |
| BBD | Banco Bradesco S.A. ADR | 4.7565 | 28.05 B | -0.2673 | -5.32 | 22.59 M | 107.46 M |
| AU | Anglogold Ashanti Ltd ADR | 33.0279 | 44.31 B | -1.4853 | -4.3 | 3.16 M | 104.4 M |
| GAP | Gap Inc | 13.1206 | 7.46 B | -0.3331 | -2.48 | 7.91 M | 103.84 M |
| BDX | Becton Dickinson and Company | 43.7919 | 58.76 B | -0.9631 | -2.15 | 2.36 M | 103.39 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.77 | 1.26 T | -0.40 | -0.6 | 1.54 M | 101.61 M |
| CF | Cf Industries Holdings | 12.3021 | 18.58 B | -0.5977 | -4.63 | 8.23 M | 101.29 M |
| SHEL | Royal Dutch Shell Plc ADR | 58.15 | 279.28 B | -1.42 | -2.38 | 1.73 M | 100.5 M |
| VNO | Vornado Realty Trust | 27.8131 | 7.07 B | -0.1438 | -0.51 | 3.5 M | 97.26 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 9621.0615 | -420.457 | -4.19 | 354.78 K | 3.41 B | |
| ELD | Eldorado Gold | 66.2473 | -3.9902 | -5.68 | 5.4 M | 357.47 M | |
| ABX | Barrick Mining Corp | 30.4173 | -0.9188 | -2.93 | 4.55 M | 138.39 M | |
| RY | Royal Bank of Canada | 29.1186 | -0.1696 | -0.58 | 3.4 M | 98.95 M | |
| BB | Blackberry Ltd | 67.05 | -1.34 | -1.96 | 1.42 M | 95.4 M | |
| AEM | Agnico Eagle Mines Ltd | 43.5921 | -4.5747 | -9.5 | 2.1 M | 91.41 M | |
| TECK-B | Teck Resources Limited | 29.2327 | -0.3446 | -1.17 | 3.12 M | 91.2 M | |
| K | Kinross Gold Corp | 16.528 | -0.8489 | -4.89 | 5.16 M | 85.29 M | |
| SU | Suncor Energy Inc | 21.803 | -0.8053 | -3.56 | 3.69 M | 80.56 M | |
| IMG | Iamgold Corp | 15.0496 | -1.5597 | -9.39 | 4.5 M | 67.78 M | |
| TD | Toronto-Dominion Bank | 16.7984 | -0.1858 | -1.09 | 3.64 M | 61.1 M | |
| CVE | Cenovus Energy Inc | 17.6591 | -0.4529 | -2.5 | 2.43 M | 42.99 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.9814 | -0.0742 | -0.74 | 4.08 M | 40.68 M | |
| WPM | Wheaton Precious Metals Corp | 12.8314 | -0.8173 | -5.99 | 2.63 M | 33.73 M | |
| CM | Canadian Imperial Bank of Commerce | 15.2056 | -0.1385 | -0.9 | 1.67 M | 25.42 M | |
| ELR | Eastern Platinum Ltd | 9.10 | -0.60 | -6.19 | 2.67 M | 24.34 M | |
| FM | First Quantum Minerals Ltd | 14.9397 | -0.2448 | -1.61 | 1.6 M | 23.92 M | |
| CCO | Cameco Corp | 26.6388 | -0.3765 | -1.39 | 883 K | 23.52 M | |
| CNR | Canadian National Railway Co. | 20.9852 | -0.2047 | -0.97 | 957 K | 20.08 M | |
| TRP | TC Energy Corp | 14.7667 | -0.1561 | -1.05 | 1.31 M | 19.36 M | |
| GIB-A | CGI Inc | 14.0814 | -0.4162 | -2.87 | 1.04 M | 14.7 M | |
| BBD-B | Bombardier Inc Series B | 104.1277 | -1.5509 | -1.47 | 135.63 K | 14.12 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.5482 | -0.0872 | -0.9 | 1.44 M | 13.78 M | |
| SLF | Sun Life Financial Inc | 14.6651 | -0.2249 | -1.51 | 879.3 K | 12.9 M | |
| FNV | Franco-Nevada Corp | 21.5494 | -1.321 | -5.78 | 547.8 K | 11.8 M | |
| ATRL | Atkinsrealis Group Inc | 40.2471 | -0.605 | -1.48 | 286.9 K | 11.55 M | |
| ENB | Enbridge Inc | 10.6196 | -0.0903 | -0.84 | 954.32 K | 10.13 M | |
| HBM | Hudbay Minerals Inc | 12.9059 | -0.4039 | -3.03 | 765 K | 9.87 M | |
| AGI | Alamos Gold Inc Cls A | 10.6988 | -0.5453 | -4.85 | 919.83 K | 9.84 M | |
| BN | Brookfield Corporation | 4.0355 | -0.0773 | -1.88 | 2.36 M | 9.54 M | |
| CTC-A | Canadian Tire Corporation Limited | 35.5027 | -0.4187 | -1.17 | 232.5 K | 8.25 M | |
| PAAS | Pan American Silver Corp | 19.1951 | -1.1029 | -5.43 | 422.45 K | 8.11 M | |
| ITH | International Tower Hill Mines Ltd | 7.55 | -0.36 | -4.55 | 1.06 M | 8.01 M | |
| L | Loblaw CO | 4.7128 | -0.0437 | -0.92 | 1.65 M | 7.78 M | |
| LUN | Lundin Mining Corp | 3.3218 | -0.1571 | -4.52 | 2.21 M | 7.36 M | |
| POW | Power Corp of Canada Sv | 12.2773 | -0.0753 | -0.61 | 598.92 K | 7.35 M | |
| CLS | Celestica Inc Sv | 9.00 | -0.07 | -0.77 | 773.5 K | 6.96 M | |
| TKO | Taseko Mines Ltd | 4.56 | -0.03 | -0.65 | 1.3 M | 5.91 M | |
| S | Sherritt Intl Rv | 5.489 | -0.0606 | -1.09 | 1.07 M | 5.85 M | |
| IGM | Igm Financial Inc | 17.3916 | -0.1452 | -0.83 | 310.45 K | 5.4 M | |
| BBD-A | Bombardier Inc | 118.25 | -1.00 | -0.84 | 43.47 K | 5.14 M | |
| CG | Centerra Gold Inc | 4.4218 | -0.0369 | -0.83 | 1.05 M | 4.66 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.9122 | -0.3399 | -1.68 | 224.88 K | 4.48 M | |
| SAP | Saputo Inc | 10.8943 | -0.0952 | -0.87 | 407 K | 4.43 M | |
| AG | First Majestic Silver Corp | 3.8088 | -0.6117 | -13.84 | 1.02 M | 3.88 M | |
| SVM | Silvercorp Metals Inc | 5.822 | -0.2627 | -4.32 | 659.7 K | 3.84 M | |
| BHC | Bausch Health Companies Inc | 13.8311 | -0.104 | -0.75 | 272.2 K | 3.76 M | |
| SSRM | Ssr Mining Inc | 21.5485 | -1.6856 | -7.25 | 166.3 K | 3.58 M | |
| AIM | Aimia Inc | 9.625 | -0.0994 | -1.02 | 358.2 K | 3.45 M | |
| STN | Stantec Inc | 12.1236 | -0.2611 | -2.11 | 281.45 K | 3.41 M | |
| CHR | Chorus Aviation Inc | 24.7214 | -0.396 | -1.58 | 136.45 K | 3.37 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2452 | -0.0668 | -0.59 | 278.79 K | 3.14 M | |
| WCN | Waste Connections Inc | 18.1025 | -0.1076 | -0.59 | 157.23 K | 2.85 M | |
| MX | Methanex Corp | 14.5011 | -0.5913 | -3.92 | 192.72 K | 2.79 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7215 | -0.1586 | -2.31 | 346.54 K | 2.33 M | |
| CFP | Canfor Corp | 7.75 | -0.10 | -1.27 | 236.7 K | 1.83 M | |
| RUS | Russel Metals | 6.7483 | -0.2031 | -2.92 | 271.1 K | 1.83 M | |
| NG | Novagold Res Inc | 4.3591 | -0.282 | -6.08 | 396.88 K | 1.73 M | |
| LB | Laurentian Bank | 18.7562 | -0.1533 | -0.81 | 88.49 K | 1.66 M | |
| MDI | Major Drilling Grp | 8.5334 | -0.1207 | -1.39 | 181.1 K | 1.55 M | |
| OTEX | Open Text Corp | 7.651 | -0.0786 | -1.02 | 201.2 K | 1.54 M | |
| PPL | Pembina Pipeline Corp | 5.868 | -0.0617 | -1.04 | 242.44 K | 1.42 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.4926 | -0.4277 | -2.87 | 94.51 K | 1.37 M | |
| LGD | Liberty Gold Corp | 16.16 | -1.04 | -6.05 | 77.05 K | 1.25 M | |
| BOS | Airboss America J | 3.1419 | -0.1257 | -3.85 | 385.65 K | 1.21 M | |
| SEA | Seabridge Gold Inc | 18.2128 | -1.4494 | -7.37 | 64.67 K | 1.18 M | |
| WTE | Westshore Terminals Investment Corp | 6.0901 | -0.0381 | -0.62 | 188 K | 1.14 M | |
| KEY | Keyera Corp | 4.3197 | -0.0621 | -1.42 | 263.79 K | 1.14 M | |
| ESI | Ensign Energy Services Inc | 4.0038 | -0.1251 | -3.03 | 244.18 K | 977.64 K | |
| DOL | Dollarama Inc | 3.475 | -0.0841 | -2.36 | 278.4 K | 967.44 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0288 | -0.0596 | -0.74 | 120.24 K | 965.35 K | |
| GAU | Galiano Gold Inc | 6.42 | -0.27 | -4.04 | 136.1 K | 873.76 K | |
| AGF-B | AGF Management Limited | 6.0831 | -0.0976 | -1.58 | 137.23 K | 834.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.48 | -0.08 | -0.93 | 93 K | 788.64 K | |
| HWX | Headwater Exploration Inc | 4.167 | -0.049 | -1.16 | 170.8 K | 711.72 K | |
| ALS | Altius Minerals Corp | 6.7668 | -0.3175 | -4.48 | 100.49 K | 680 K | |
| CIGI | Colliers International Group Inc | 11.657 | -0.1427 | -1.21 | 57.21 K | 666.93 K | |
| PHX | Phx Energy Services Corp | 3.2136 | -0.0167 | -0.52 | 206.75 K | 664.41 K | |
| III | Imperial Metals Corp | 7.385 | -0.04 | -0.54 | 87.1 K | 643.21 K | |
| PNP | Pinetree Capital Ltd | 422.00 | -10.00 | -2.31 | 1.44 K | 609.37 K | |
| DPM | Dundee Precious Metals Inc | 3.0243 | -0.0877 | -2.82 | 190.49 K | 576.1 K | |
| NWC | The North West Company Inc | 8.5467 | -0.0519 | -0.6 | 62.24 K | 531.95 K | |
| ATS | Ats Corp | 7.37 | -0.07 | -0.94 | 71.3 K | 525.48 K | |
| TRX | Trx Gold Corporation | 3.57 | -0.24 | -6.3 | 143.81 K | 513.41 K | |
| CPX | Capital Power Corp | 8.2081 | -0.0955 | -1.15 | 60.24 K | 494.46 K | |
| WFG | West Fraser Timber CO Ltd | 13.718 | -0.2727 | -1.95 | 33.6 K | 460.92 K | |
| QBR-B | Quebecor Inc | 5.1302 | -0.0529 | -1.02 | 88.4 K | 453.51 K | |
| BCE-PI | BCE Inc Pref AI | 8.0506 | -0.1088 | -1.33 | 51.69 K | 416.1 K | |
| BNE | Bonterra Energy Corp | 18.138 | -0.2892 | -1.57 | 22.74 K | 412.39 K | |
| TXG | Torex Gold Resources Inc | 11.0524 | -0.3983 | -3.48 | 34.5 K | 381.31 K | |
| EDR | Endeavour Silver Corp | 3.6365 | -0.0363 | -0.99 | 103.07 K | 374.82 K | |
| STLR | Stllr Gold Inc | 3.48 | -0.24 | -6.45 | 103.38 K | 359.77 K | |
| OGC | Oceanagold Corp | 4.4715 | -0.2469 | -5.23 | 77.33 K | 345.79 K | |
| MRE | Martinrea International Inc | 6.697 | -0.0817 | -1.21 | 47.83 K | 320.28 K | |
| DII-B | Dorel Industries Inc | 9.5142 | -0.0947 | -0.99 | 33.23 K | 316.2 K | |
| BCE-PR | BCE Inc Pref R | 7.3758 | -0.14 | -1.86 | 41.6 K | 306.83 K | |
| AFN | Ag Growth International Inc | 17.2684 | -0.0974 | -0.56 | 16.3 K | 281.47 K | |
| CCL-B | CCL Industries Inc | 4.4464 | -0.0381 | -0.85 | 58.55 K | 260.31 K | |
| DSG | Descartes Sys | 6.08 | -0.06 | -0.98 | 37.91 K | 230.48 K | |
| PSI | Pason Systems Inc | 5.8192 | -0.2163 | -3.58 | 36.42 K | 211.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BOTY | Lingerie Fighting Championships Inc | 15000.00 | 38.64 K | -2500.00 | -14.29 | 19 K | 285 M |
| URBF | Urban Barns Foods Inc | 4320.00 | -80.00 | -1.82 | 50.32 K | 217.38 M | |
| VRCI | Verde Science Inc | 2380.00 | -14.00 | -0.58 | 79.5 K | 189.21 M | |
| ESINQ | ITT Educational Services Inc | 90.53 | -5.22 | -5.45 | 1.69 M | 152.75 M | |
| HOS | Hornbeck Offshore Services, Inc | 11.64 | 1.82 B | -0.19 | -1.61 | 1.58 M | 18.34 M |
| ERHE | ERHC Energy Inc | 56.50 | 575.89 K | -2.00 | -3.42 | 265.38 K | 14.99 M |
| ZVOI | Zovio Inc | 15.25 | 137.92 K | -2.15 | -12.36 | 727.87 K | 11.1 M |
| MBGAF | Mercedes-Benz Group AG | 35.2654 | 42.77 B | -0.7174 | -1.99 | 225.8 K | 7.96 M |
| LNWO | Light & Wonder, Inc. | 14.04 | 6.2 B | -0.21 | -1.47 | 477.5 K | 6.7 M |
| PARD | Poniard Pharmaceuticals Inc | 78.80 | 149 | -1.60 | -1.99 | 61 K | 4.81 M |
| CBKCQ | Christopher & Banks Corporation | 6.9577 | -0.129 | -1.82 | 197.85 K | 1.38 M | |
| CGIP | Celadon Group Inc | 9.4032 | 5.66 K | -0.232 | -2.41 | 144.09 K | 1.35 M |
| TXIC | Tongxin International Ltd | 8.40 | 1.23 K | -0.23 | -2.67 | 112.09 K | 941.58 K |
| ERINQ | Erin Energy Corporation | 11.6557 | 21.53 K | -0.1728 | -1.46 | 66.6 K | 776.25 K |
| NTPIF | Nam Tai Property Inc. | 5.32 | 262.33 M | -0.05 | -0.93 | 122.57 K | 652.09 K |
| BYDDY | BYD Company Limited | 85.75 | 77.5 B | -4.50 | -4.99 | 7.35 K | 630.26 K |
| CBRI | CMTSU Liquidation Inc | 3.15 | 8.16 K | -0.12 | -3.67 | 182.72 K | 575.57 K |
| NKRSF | Niko Resources Ltd | 86.2667 | -1.1134 | -1.27 | 6.07 K | 523.38 K | |
| CALIQ | China Auto Logistics Inc. | 31.0163 | 484 | -1.6836 | -5.15 | 16.29 K | 505.35 K |
| SGRCF | San Gold Corporation | 3.10 | -0.11 | -3.43 | 134.25 K | 416.19 K | |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.74 | 14.07 K | -0.10 | -2.07 | 77.33 K | 366.56 K |
| NEOM | NeoMedia Technologies Inc | 15.75 | 508.84 K | -1.80 | -10.26 | 22.09 K | 347.9 K |
| HDYNQ | Hyperdynamics Corporation | 7.136 | -0.064 | -0.89 | 35.67 K | 254.56 K | |
| SIMPQ | Simply Inc | 235.025 | 1.55 K | -42.475 | -15.31 | 801 | 188.26 K |
| SPDC | Speed Commerce Inc | 33.12 | 603 | -0.80 | -2.36 | 5.64 K | 186.93 K |
| SYNE | Synthesis Energy Systems Inc | 64.00 | 157 | -1.92 | -2.91 | 1.99 K | 127.42 K |
| CYRNQ | CYRNQ | 74.00 | 799 | -2.00 | -2.63 | 1.59 K | 117.66 K |
| LITH | US Lithium Corp | 3.20 | 940 | -0.40 | -11.11 | 15.9 K | 50.87 K |
| WNBD | Winning Brands Corporation | 3.75 | 20.99 K | -0.15 | -3.85 | 11.6 K | 43.48 K |
| NPHC | Nutra Pharma Corp | 15.20 | 1.43 M | -0.40 | -2.56 | 2.59 K | 39.31 K |
| ESNC | EnSync Inc | 5.35 | 1 | -0.05 | -0.93 | 4.54 K | 24.26 K |
| DKAM | Drinks Americas Holdings Ltd | 61.875 | 278.3 K | -1.875 | -2.94 | 293 | 18.13 K |
| BAJFF | Camrova Resources Inc | 12.64 | -0.264 | -2.05 | 910 | 11.5 K | |
| BRDCY | Bridgestone Corporation | 5.1926 | 33.02 B | -0.0559 | -1.07 | 2.13 K | 11.04 K |
| USRM | U.S. Stem Cell Inc | 750.00 | 64.15 K | -50.00 | -6.25 | 12 | 9 K |
| AFPW | AlumiFuel Power Corporation | 2000.00 | -50.00 | -2.44 | 4 | 8 K | |
| EBWK | Enigma-Bulwark Ltd. | 6.60 | 13.66 K | -3.20 | -32.65 | 1.12 K | 7.42 K |
| SIRC | Solar Integrated Roofing Corporation | 4724.9946 | -2429.9985 | -33.96 | 1 | 4.72 K | |
| VALV | Shengkai Innovations Inc | 9.82 | 42.98 K | -0.14 | -1.41 | 385 | 3.78 K |
| CELV | Preferred Commerce Inc | 16.45 | 9.17 M | -9.40 | -36.36 | 174 | 2.86 K |
| MALG | Microalliance Group Inc. | 21.90 | 913.97 M | -2.70 | -10.98 | 114 | 2.5 K |
| HBRM | Herborium Group Inc | 12.00 | -2.40 | -16.67 | 201 | 2.41 K | |
| SRSCQ | Sears Canada Inc | 9.5884 | -0.4579 | -4.56 | 200 | 1.92 K | |
| WDBG | Woodbrook Group Holdings Inc | 99.0991 | 42 | -72.0721 | -42.11 | 18 | 1.78 K |
| TOYOF | Toyota Motor Corporation | 3.2885 | 252.53 B | -0.0401 | -1.2 | 500 | 1.64 K |
| STTO | SITO Mobile Ltd. | 5.70 | 5.13 K | -0.30 | -5 | 250 | 1.42 K |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -70.0001 | -36.84 | 7 | 840 |
| EPOR | Epic Corp | 6.50 | 4 K | -0.25 | -3.7 | 100 | 650 |
| RTNB | root9B Holdings Inc | 11.10 | 610 | -0.15 | -1.33 | 33 | 366.3 |
| IMTCF | IMTCF | 7.48 | 58.86 M | -2.94 | -28.21 | 10 | 74.8 |
| GRCU | Green Cures & Botanical Distribution Inc | 5908.50 | 722.67 K | -1969.5015 | -25 | 0 | 0 |
| ITVI | Interact-TV Inc | 7200.00 | 2.46 M | -600.00 | -7.69 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 40.70 | -0.30 | -0.73 | 1.84 M | 74.91 M | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 272.9 K | 10.64 M | |
| AZR | Azarga Metals Corp | 105.00 | 367.62 K | -2.50 | -2.33 | 79.68 K | 8.37 M |
| MYID | Killi Ltd | 78.125 | -5.5805 | -6.67 | 100.94 K | 7.89 M | |
| BQE | BQE Water Inc | 117.00 | -8.00 | -6.4 | 32.29 K | 3.78 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -18.00 | -66.67 | 198 K | 1.78 M | |
| BARU | Baru Gold Corp | 35.3479 | -1.8604 | -5 | 44.19 K | 1.56 M | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 198.05 K | 1.19 M | |
| CAMB | Cambria Gold Mines Inc. | 14.00 | -0.50 | -3.45 | 63 K | 882 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -0.50 | -5.56 | 75 K | 637.5 K | |
| VRB | Vanadiumcorp Resource Inc | 22.00 | -5.50 | -20 | 26.43 K | 581.42 K | |
| SILV | Silver Valley Metals Corp. | 17.55 | -0.54 | -2.99 | 27.4 K | 480.87 K | |
| OYL | CGX Energy Inc | 10.90 | -0.30 | -2.68 | 39.84 K | 434.26 K | |
| DEC | Decade Resources Ltd | 8.00 | -0.50 | -5.88 | 41.92 K | 335.33 K | |
| SGQ | SouthGobi Resources Ltd | 17.64 | -0.16 | -0.9 | 16.8 K | 296.35 K | |
| ENA | Enablence Technologies Inc | 1104.00 | -144.00 | -11.54 | 254 | 280.42 K | |
| VVTM | VVT Med Inc. | 700.9346 | -233.645 | -25 | 287 | 201.17 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -0.75 | -9.68 | 14 K | 98 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 20.1 K | 80.4 K | |
| CKG | Chesapeake Gold Corp | 7.25 | -0.10 | -1.36 | 10.39 K | 75.33 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -2.00 | -4.88 | 1.8 K | 70.36 K | |
| PX | Pelangio Exploration Inc | 5.50 | -0.20 | -3.51 | 11.91 K | 65.5 K | |
| JSPX | JasperX Technologies Inc. | 220.00 | -10.00 | -4.35 | 264 | 58.08 K | |
| DTWO | D2 Lithium Corp. | 3.20 | -0.20 | -5.88 | 15.78 K | 50.5 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | -10.00 | -7.14 | 373 | 48.49 K | |
| AVCR | Avricore Health Inc | 18.00 | -0.80 | -4.26 | 2.46 K | 44.33 K | |
| KTN | Kootenay Silver Inc | 9.60 | -1.30 | -11.93 | 4.55 K | 43.68 K | |
| ADK | DIAGNOS Inc | 4.30 | -0.30 | -6.52 | 7.4 K | 31.82 K | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | -2.627 | -14.29 | 1.99 K | 31.41 K | |
| CATX | Catalyst One Exploration Corp. | 31.20 | -2.40 | -7.14 | 927 | 28.92 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 7.4 K | 24.41 K | |
| EON | EON Lithium Corp. | 38.00 | -3.00 | -7.32 | 634 | 24.09 K | |
| WPG | West Point Gold Corp. | 10.50 | -0.50 | -4.55 | 2.15 K | 22.55 K | |
| GCOM | Green Shift Commodities Ltd. | 9.40 | -0.20 | -2.08 | 1.94 K | 18.24 K | |
| SGLD | Scorpio Gold Corporation | 8.10 | -0.18 | -2.17 | 1.53 K | 12.38 K | |
| BKM | Pacific Booker Minerals Inc | 6.51 | -0.51 | -7.26 | 1.9 K | 12.37 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 251 | 11.04 K | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 434 | 8.14 K | |
| QGR | Q-Gold Resources Ltd | 28.16 | -1.28 | -4.35 | 288 | 8.11 K | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 32 | 7.68 K | |
| LQWD | LQwD FinTech Corp | 39.90 | -0.70 | -1.72 | 174 | 6.94 K | |
| PGE | Group Ten Metals Inc | 4.90 | -0.70 | -12.5 | 1.35 K | 6.61 K | |
| WEB | Westbridge Energy Corporation | 23.081 | -5.4308 | -19.05 | 203 | 4.69 K | |
| CTN | Centurion Minerals Ltd | 259.1995 | -4.80 | -1.82 | 16 | 4.15 K | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 728 | 4.09 K | |
| REG | Regulus Resources Inc | 7.0213 | -0.6383 | -8.33 | 376 | 2.64 K | |
| RYO | Rio Silver Inc | 3.25 | -0.50 | -13.33 | 800 | 2.6 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.86 | -0.06 | -1.01 | 400 | 2.34 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 333 | 1.25 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.84 | -13.04 | 196 | 1.1 K | |
| SKEL | Skeleton Coast Uranium Corp. | 252.00 | -48.00 | -16 | 4 | 1.01 K | |
| MVI-H | Monitor Ventures Inc | 7.50 | -0.25 | -3.23 | 60 | 450 | |
| NAR | North Arrow Minerals Inc | 16.00 | -4.00 | -20 | 9 | 144 | |
| TNX | TenX Protocols Inc. | 261.5257 | -8.175 | -3.03 | 0 | 0 |