Losers for 14 May 2010 from 00:00:00 until 23:59:59
Losers for 14 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 29.2845 | 65.31 B | -0.9912 | -3.27 | 159.2 K |
| LNG | Cheniere Energy | 3.2206 | 54.87 B | -0.1911 | -5.6 | 429.2 K |
| UEC | Uranium Energy | 3.09 | 5.58 B | -0.15 | -4.63 | 406.51 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.4181 | 4.72 B | -0.4199 | -5.36 | 31.91 K |
| SEB | Seaboard Corporation | 1407.8687 | 4.06 B | -29.0782 | -2.02 | 800 |
| PRK | Park National Corp | 34.4652 | 3.63 B | -0.281 | -0.81 | 42.7 K |
| UUUU | Energy Fuels Inc | 8.225 | 3.57 B | -0.835 | -9.22 | 62 |
| NG | Novagold Resources Inc | 7.567 | 3.35 B | -0.1085 | -1.41 | 3.21 M |
| TGB | Taseko Mines Ltd | 5.65 | 3.21 B | -0.33 | -5.52 | 4.25 M |
| NOG | Northern Oil and Gas | 116.4032 | 2.56 B | -7.3663 | -5.95 | 73.75 K |
| SVM | Silvercorp Metals Inc | 7.031 | 2.27 B | -0.1284 | -1.79 | 2.88 M |
| USAS | Americas Silver Corp | 24.00 | 1.73 B | -0.90 | -3.61 | 433 |
| CET | Central Securities Corp | 8.0871 | 1.6 B | -0.1827 | -2.21 | 15.5 K |
| TMP | Tompkinstrustco | 25.278 | 1.4 B | -0.4391 | -1.71 | 17.7 K |
| NAK | Northern Dynasty Minerals | 8.58 | 941.39 M | -0.20 | -2.28 | 259.68 K |
| REPX | Riley Exploration Permian Inc | 44.0618 | 785.61 M | -1.8652 | -4.06 | 937 |
| OBE | Obsidian Energy Ltd | 94.3312 | 699.15 M | -0.5283 | -0.56 | 439.56 K |
| BHB | Bar Harbor Bankshares | 7.5989 | 659.91 M | -0.0919 | -1.19 | 8.1 K |
| THM | International Tower Hill Mines Ltd | 6.7913 | 648.3 M | -0.0476 | -0.7 | 211.75 K |
| GAU | Galiano Gold Inc | 6.42 | 522.43 M | -0.26 | -3.89 | 88 K |
| GTE | Gran Tierra Energy Inc | 54.40 | 316.65 M | -2.10 | -3.72 | 126.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.9831 | 302.1 M | -0.0463 | -0.77 | 18.2 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.2987 | 281.71 M | -0.0686 | -1.08 | 138.04 K |
| BKTI | Bk Technologies Inc | 11.5214 | 280.81 M | -0.199 | -1.7 | 2.28 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.4892 | 260.62 M | -0.0475 | -1.34 | 225 K |
| LODE | Comstock Mining Inc | 355.00 | 246.98 M | -20.00 | -5.33 | 121 |
| GENC | Gencor Industries IN | 5.30 | 234.52 M | -0.0267 | -0.5 | 3.3 K |
| CMT | Core Molding Technologies Inc | 5.3015 | 223.26 M | -0.2572 | -4.63 | 15.2 K |
| ACU | Acme United Corp | 7.638 | 216.88 M | -0.0721 | -0.94 | 4 K |
| PLG | Platinum Group Metals Ltd | 252.00 | 197.95 M | -11.00 | -4.18 | 4.93 K |
| GORO | Gold Resource Corp | 7.4518 | 186.19 M | -0.202 | -2.64 | 57.32 K |
| ESP | Espey Mfg. & Electronics | 9.0145 | 182.07 M | -0.204 | -2.21 | 13.3 K |
| INTT | Intest Corp | 4.0225 | 165.98 M | -0.2514 | -5.88 | 387.44 K |
| STXS | Stereotaxis Inc | 39.133 | 143.47 M | -2.6277 | -6.29 | 40.5 K |
| BCV | Bancroft Convertible Fund | 5.2665 | 140.18 M | -0.0826 | -1.54 | 20 K |
| GLU | Gabelli Global Utility | 6.7422 | 115.67 M | -0.052 | -0.77 | 9.5 K |
| OPHC | Optimumbank Hlds | 160.00 | 110.08 M | -8.00 | -4.76 | 26 |
| EP | Empire Petroleum Corp | 6.9709 | 109.83 M | -1.8589 | -21.05 | 2.97 K |
| WWR | Westwater Resources | 3078.00 | 78.84 M | -54.6001 | -1.74 | 41 |
| DIT | Amcon Distributing Company | 41.1942 | 61 M | -0.2515 | -0.61 | 6.4 K |
| UAVS | Ageagle Aerial Systems Inc | 187486.0781 | 59.2 M | -127490.5156 | -40.48 | 0 |
| OPTT | Ocean Power Tech Inc | 1248.00 | 50.49 M | -46.00 | -3.55 | 33.98 K |
| FSP | Franklin Street Properties | 5.2928 | 45.28 M | -0.1284 | -2.37 | 341.2 K |
| AGIG | AGIG | 1453.4004 | 38.54 M | -76.4948 | -5 | 826 |
| NNVC | Nanoviricides Inc | 149.80 | 35.7 M | -8.40 | -5.31 | 5.7 K |
| IGC | India Globalization Capital Inc | 12.00 | 26.32 M | -0.70 | -5.51 | 14.97 K |
| JOB | General Employment Enterprises | 4.00 | 22.09 M | -0.10 | -2.44 | 240 |
| MXC | Mexco Energy Corp | 8.0532 | 19.38 M | -0.3198 | -3.82 | 3.5 K |
| INUV | Inuvo Inc | 19.00 | 16.81 M | -1.00 | -5 | 316 |
| BRN | Barnwell Industries | 3.6961 | 13.85 M | -0.1265 | -3.31 | 22.4 K |
| AWX | Avalon Holdings Corp | 3.30 | 10.92 M | -0.19 | -5.44 | 11.2 K |
| UUU | Universal Security Instruments | 5.4731 | 10.87 M | -0.2527 | -4.41 | 1 K |
| REED | Reed's, Inc. | 659.8815 | 9.89 M | -25.9342 | -3.78 | 80 |
| PLAG | Planet Green Holdings Corp | 845.00 | 8.05 M | -17.50 | -2.03 | 328 |
| DSS | Document Security Systems | 7062.7944 | 5.51 M | -477.5698 | -6.33 | 19 |
| OGEN | Oragenics Inc | 237600.00 | 2.47 M | -3600.00 | -1.49 | 0 |
| TPHS | Trinity Pl Hlds Inc | 8.2057 | 1.35 M | -0.2589 | -3.06 | 29.35 K |
| ENSV | Enservco Corpporation | 4.425 | 29.09 K | -0.075 | -1.67 | 540 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.00 | 891.1 K | -0.75 | -13.04 | 2.53 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4487.73 | 5.92 T | -86.04 | -1.88 | 25.1 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.6052 | 4.5 T | -0.136 | -1.76 | 759.36 M |
| GOOGL | Alphabet Inc Class A | 12.5969 | 4.37 T | -0.0831 | -0.66 | 164.48 M |
| GOOG | Alphabet Inc Class C | 12.538 | 4.35 T | -0.0827 | -0.66 | 165.26 M |
| MSFT | Microsoft Corporation | 21.6508 | 3.76 T | -0.232 | -1.06 | 63.33 M |
| AMZN | Amazon.com Inc | 6.4267 | 3 T | -0.1468 | -2.23 | 105.56 M |
| MU | Micron Technology | 8.7191 | 989.72 B | -0.195 | -2.19 | 41.92 M |
| WMT | Walmart Inc. Common Stock | 12.5983 | 896.56 B | -0.0677 | -0.53 | 55.94 M |
| AMD | Advanced Micro Devices | 8.80 | 766.54 B | -0.62 | -6.58 | 59.02 M |
| ASML | ASML Holding N.V. ADR | 28.1814 | 651.82 B | -0.6499 | -2.25 | 2.05 M |
| INTC | Intel Corp | 14.389 | 491.89 B | -0.401 | -2.71 | 83.53 M |
| CSCO | Cisco Systems Inc | 16.0514 | 483.1 B | -0.3798 | -2.31 | 82.16 M |
| AMAT | Applied Materials | 10.0218 | 414.54 B | -0.2167 | -2.12 | 27.25 M |
| LRCX | Lam Research Corp | 3.2415 | 383.39 B | -0.0696 | -2.1 | 22.13 M |
| TXN | Texas Instruments | 16.3599 | 256.11 B | -0.4011 | -2.39 | 18.32 M |
| KLAC | K L A-Tencor Corp | 17.667 | 251.82 B | -0.6501 | -3.55 | 4.46 M |
| AZN | Astrazeneca Plc ADR | 21.4692 | 251.1 B | -0.5616 | -2.55 | 3.63 M |
| LIN | Linde Plc | 57.6514 | 227.01 B | -1.9316 | -3.24 | 3.08 M |
| AMGN | Amgen Inc | 36.9931 | 225.7 B | -0.8049 | -2.13 | 5.72 M |
| VZ | Verizon Communications Inc | 11.7451 | 195.4 B | -0.0742 | -0.63 | 24.6 M |
| TMUS | T-Mobile US | 13.8933 | 191.15 B | -0.0956 | -0.68 | 3.78 M |
| WDC | Western Digital Cp | 23.1757 | 190.84 B | -0.6731 | -2.82 | 6.11 M |
| PEP | Pepsico Inc | 40.8798 | 188.14 B | -0.2536 | -0.62 | 9.73 M |
| MRVL | Marvell Technology Inc | 15.7497 | 187.19 B | -0.673 | -4.1 | 31.97 M |
| ADI | Analog Devices | 19.2723 | 182.38 B | -0.555 | -2.8 | 5.49 M |
| STX | Seagate Technology | 9.2915 | 181.54 B | -0.2842 | -2.97 | 12.24 M |
| QCOM | Qualcomm Inc | 24.8688 | 170.28 B | -0.44 | -1.74 | 19.74 M |
| GILD | Gilead Sciences Inc | 13.0497 | 164.99 B | -0.5838 | -4.28 | 55.32 M |
| BKNG | Booking Holdings Inc | 8.1784 | 159.95 B | -0.181 | -2.17 | 38.14 M |
| ISRG | Intuitive Surg Inc | 37.7911 | 140.94 B | -1.1877 | -3.05 | 3.68 M |
| VRTX | Vertex Pharmaceutic | 37.46 | 132.79 B | -1.02 | -2.65 | 1.64 M |
| SBUX | Starbucks Corporation | 10.6011 | 119.3 B | -0.3718 | -3.39 | 23.08 M |
| ADP | Automatic Data Processing, Inc. | 24.6642 | 108.72 B | -0.3835 | -1.53 | 4.5 M |
| ADBE | Adobe Systems Inc | 33.72 | 106.47 B | -0.69 | -2.01 | 7.08 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.4577 | 104.18 B | -0.4596 | -2.72 | 4.73 M |
| EQIX | Equinix Inc | 73.654 | 102.95 B | -1.5005 | -2 | 958.8 K |
| CME | CME Group Inc | 32.9037 | 94.8 B | -0.8804 | -2.61 | 3.89 M |
| CSX | CSX Corp | 4.6438 | 92.85 B | -0.0777 | -1.65 | 25.49 M |
| MELI | MercadoLibre Inc | 49.6902 | 92.49 B | -1.7151 | -3.34 | 562.73 K |
| INTU | Intuit Inc | 31.3586 | 91.48 B | -0.7237 | -2.26 | 5.12 M |
| CDNS | Cadence Design Systems, Inc. | 6.77 | 91.41 B | -0.10 | -1.46 | 3.67 M |
| MAR | Marriot International | 27.9627 | 90.86 B | -1.1472 | -3.94 | 4.67 M |
| CMCSA | Comcast Corporation | 5.7488 | 89.43 B | -0.0523 | -0.9 | 63.89 M |
| MNST | Monster Beverage Cp | 3.25 | 89.42 B | -0.0225 | -0.69 | 9.8 M |
| NTES | Netease Inc ADR | 5.1618 | 85.42 B | -0.0342 | -0.66 | 2.12 M |
| REGN | Regeneron Pharmaceuticals | 27.1863 | 83.19 B | -1.0331 | -3.66 | 557.1 K |
| ROST | Ross Stores Inc | 11.1398 | 81.74 B | -0.1002 | -0.89 | 7.37 M |
| CTAS | Cintas Corp | 5.4051 | 81.12 B | -0.0878 | -1.6 | 4.66 M |
| SNPS | Synopsys Inc | 21.92 | 78.83 B | -0.44 | -1.97 | 1.74 M |
| MDLZ | Mondelez Intl Inc | 20.5339 | 78.53 B | -0.1915 | -0.92 | 16.11 M |
| HON | Honeywell International Inc. Common Stock | 28.9284 | 76.99 B | -0.4516 | -1.54 | 9.5 M |
| PCAR | Paccar Inc | 16.8805 | 69.08 B | -0.398 | -2.3 | 5.43 M |
| MPWR | Monolithic Power Sys | 17.5241 | 67.87 B | -0.2563 | -1.44 | 457.8 K |
| WBD | Discovery Inc Series A | 37.49 | 67.37 B | -0.60 | -1.58 | 1.71 M |
| AEP | American Electric Power Company | 18.1214 | 66.87 B | -0.1647 | -0.9 | 4.78 M |
| COHR | Coherent Inc | 16.7404 | 63.61 B | -0.2966 | -1.74 | 150.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 22.8942 | 63.56 B | -0.7064 | -2.99 | 6.61 M |
| FAST | Fastenal Company | 4.4895 | 59.84 B | -0.1104 | -2.4 | 7.6 M |
| TER | Teradyne Inc | 10.2961 | 57.08 B | -0.4968 | -4.6 | 8.1 M |
| ADSK | Autodesk Inc | 30.77 | 54.07 B | -1.59 | -4.91 | 6.03 M |
| NDAQ | Nasdaq Inc | 5.1492 | 53.45 B | -0.0498 | -0.96 | 10.61 M |
| EA | Electronic Arts Inc | 16.9214 | 52.58 B | -0.6508 | -3.7 | 12.07 M |
| FITB | Fifth Third Bancorp | 8.6745 | 51.81 B | -0.4436 | -4.87 | 15.59 M |
| AXON | Axon Enterprise Inc | 5.04 | 48.44 B | -0.06 | -1.18 | 1.11 M |
| XEL | XCEL Energy Inc | 12.3375 | 48.02 B | -0.0928 | -0.75 | 2.91 M |
| EBAY | Ebay Inc | 8.3062 | 47.93 B | -0.1605 | -1.9 | 41.78 M |
| TTWO | Take-Two Interactive Software | 11.07 | 47.41 B | -0.17 | -1.51 | 3.38 M |
| IDXX | Idexx Laboratories | 32.28 | 47 B | -1.01 | -3.03 | 413.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 7.6768 | 46.89 B | -0.3236 | -4.04 | 8.82 M |
| EXC | Exelon Corp | 16.059 | 45.85 B | -0.1502 | -0.93 | 8.83 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.3665 | 45.21 B | -0.4152 | -1.75 | 587.2 K |
| FLEX | Flextronics Intl Ltd | 5.0552 | 44.22 B | -0.1964 | -3.74 | 7.76 M |
| MCHP | Microchip Technology | 9.2895 | 44.2 B | -0.2018 | -2.13 | 5.57 M |
| PAYX | Paychex Inc | 17.5083 | 43.1 B | -0.3803 | -2.13 | 3.32 M |
| UAL | United Airlines Holdings Inc | 19.85 | 40.17 B | -0.26 | -1.29 | 7.03 M |
| ROP | Roper Industries | 54.9544 | 39.95 B | -1.1665 | -2.08 | 461.11 K |
| KDP | Keurig Dr Pepper Inc | 3.9757 | 39.86 B | -0.0683 | -1.69 | 2.81 M |
| ESLT | Elbit Systems Ltd | 43.63 | 39.64 B | -0.4567 | -1.04 | 42.9 K |
| STLD | Steel Dynamics Inc | 10.5993 | 38.5 B | -0.4451 | -4.03 | 8.37 M |
| EXPE | Expedia Group Inc | 30.1322 | 37.69 B | -0.9252 | -2.98 | 2.49 M |
| MSTR | Strategy | 7.709 | 37.4 B | -0.052 | -0.67 | 1.46 M |
| BIDU | Baidu Inc ADR | 73.98 | 37.14 B | -1.66 | -2.19 | 19.57 M |
| VOD | Vodafone Grp Plc ADR | 8.2823 | 36.4 B | -0.2308 | -2.71 | 7.28 M |
| KMB | Kimberly-Clark Corp | 39.9161 | 35.93 B | -0.3693 | -0.92 | 2.87 M |
| HBAN | Huntington Bcshs | 3.7904 | 35.56 B | -0.1335 | -3.4 | 33.07 M |
| NTRS | Northern Trust Corp | 35.3547 | 34.37 B | -0.7313 | -2.03 | 2.54 M |
| ACGL | Arch Capital Grp Ltd | 7.9358 | 33.5 B | -0.1405 | -1.74 | 3.36 M |
| ERIC | Ericsson ADR | 6.2431 | 32.74 B | -0.0479 | -0.76 | 9.14 M |
| WTW | Weight Watchers International, Inc | 62.4935 | 32.4 B | -1.5167 | -2.37 | 354.7 K |
| CASY | Casey's General Stor | 32.2802 | 31.62 B | -0.1918 | -0.59 | 490.59 K |
| ON | On Semiconductor | 7.76 | 31.06 B | -0.18 | -2.27 | 12.63 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.0018 | 30.91 B | -0.2558 | -3.1 | 1.58 M |
| BIIB | Biogen Inc | 50.13 | 30.6 B | -1.27 | -2.47 | 4.03 M |
| TCOM | Trip.com Group Ltd ADR | 18.9031 | 29.67 B | -1.2838 | -6.36 | 5.71 M |
| INSM | Insmed Inc | 8.90 | 29.43 B | -0.30 | -3.26 | 580.38 K |
| ALNY | Alnylam Pharmaceuticals | 16.36 | 29.03 B | -0.47 | -2.79 | 189.4 K |
| ILMN | Illumina Inc | 40.7977 | 28.96 B | -0.2237 | -0.55 | 1.32 M |
| TSEM | Tower Semiconductor | 22.50 | 28.55 B | -0.90 | -3.85 | 106.84 K |
| CTSH | Cognizant Tech Sol | 22.0032 | 27.58 B | -0.8247 | -3.61 | 11.09 M |
| CINF | Cincinnati Financial | 16.2195 | 26.68 B | -0.1894 | -1.15 | 1.42 M |
| VRSN | Verisign Inc | 22.4013 | 26.52 B | -0.3523 | -1.55 | 2.18 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5577 | 2.17 T | -0.2524 | -3.71 | 28.1 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 76.23 | 1.14 T | -1.04 | -1.35 | 5.37 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 114150.00 | 1.14 T | -1750.00 | -1.51 | 764 |
| LLY | Eli Lilly and Company | 22.8377 | 1.1 T | -0.3905 | -1.68 | 7.69 M |
| JPM | JP Morgan Chase & Company | 26.49 | 956.39 B | -0.6109 | -2.25 | 60.72 M |
| WMT | Wal-Mart Stores | 12.5485 | 887.47 B | -0.0675 | -0.54 | 55.94 M |
| V | Visa Inc | 17.236 | 674.6 B | -1.8896 | -9.88 | 169.86 M |
| XOM | Exxon Mobil Corporation | 38.1878 | 666.3 B | -0.6844 | -1.76 | 38.82 M |
| JNJ | Johnson & Johnson | 40.0683 | 630.94 B | -0.4385 | -1.08 | 12.51 M |
| MA | Mastercard Inc | 19.5288 | 493.34 B | -1.8256 | -8.55 | 101.99 M |
| BAC | Bank of America Corporation | 12.6078 | 446.56 B | -0.409 | -3.14 | 212.91 M |
| ORCL | Oracle Corporation | 19.6321 | 435.1 B | -0.3798 | -1.9 | 28.74 M |
| CAT | Caterpillar Inc | 43.9144 | 385.01 B | -1.374 | -3.03 | 9.94 M |
| CVX | Chevron Corp | 41.0122 | 382.34 B | -0.5744 | -1.38 | 13.6 M |
| GE | General Electric Company | 61.4933 | 380.47 B | -1.4293 | -2.27 | 17.47 M |
| HSBC | HSBC Holdings Plc ADR | 20.9679 | 354.34 B | -0.5358 | -2.49 | 5.97 M |
| MS | Morgan Stanley | 19.0136 | 338.5 B | -0.3792 | -1.96 | 25.32 M |
| MRK | Merck & Company | 18.3678 | 322.72 B | -0.2403 | -1.29 | 22.12 M |
| RTX | Raytheon Technologies | 31.3961 | 301.82 B | -0.5615 | -1.76 | 10.56 M |
| GS | Goldman Sachs Group | 107.7841 | 301.22 B | -1.0686 | -0.98 | 10.98 M |
| NVS | Novartis Ag ADR | 23.532 | 298.01 B | -0.4529 | -1.89 | 4.13 M |
| RY | Royal Bank of Canada | 31.235 | 292.93 B | -0.7435 | -2.32 | 1.29 M |
| PM | Philip Morris International Inc | 22.069 | 289.9 B | -0.3792 | -1.69 | 10.55 M |
| WFC | Wells Fargo & Company | 20.9856 | 264.66 B | -0.6811 | -3.14 | 57.39 M |
| BML-PH | Bank of America Corporation | 8.4154 | 260.92 B | -0.1312 | -1.54 | 41.44 K |
| BML-PG | Bank of America Corporation | 8.4458 | 260.07 B | -0.1424 | -1.66 | 7 K |
| SHEL | Royal Dutch Shell Plc ADR | 54.43 | 248.59 B | -0.69 | -1.25 | 2.91 M |
| BML-PL | Bank of America Corporation | 7.6805 | 242.21 B | -0.1525 | -1.95 | 88.31 K |
| BAC-PL | Bank of America Corporation | 344.8351 | 241.96 B | -12.9791 | -3.63 | 22.6 K |
| SAP | SAP Ag ADR | 32.6956 | 240.71 B | -0.6514 | -1.95 | 2.59 M |
| BML-PJ | Bank of America Corporation | 8.9901 | 231.21 B | -0.1349 | -1.48 | 15.65 K |
| BAC-PE | Bank of America Corporation | 8.1864 | 231.06 B | -0.142 | -1.71 | 23.45 K |
| BHP | BHP Billiton Ltd ADR | 24.6591 | 230.18 B | -0.8617 | -3.38 | 8.21 M |
| AXP | American Express Company | 32.4403 | 228.84 B | -1.7321 | -5.07 | 27.49 M |
| C | Citigroup Inc | 29.2403 | 226.82 B | -0.8081 | -2.69 | 87.28 M |
| TM | Toyota Motor Corp Ltd | 52.4388 | 223.54 B | -0.9032 | -1.69 | 972.63 K |
| TMO | Thermo Fisher Scientific Inc | 49.6789 | 221.73 B | -1.1826 | -2.33 | 4.45 M |
| NVO | Novo Nordisk A/S ADR | 12.5881 | 211 B | -0.1992 | -1.56 | 427.75 K |
| SAN | Banco Santander ADR | 4.0576 | 209.58 B | -0.3187 | -7.28 | 23.73 M |
| APH | Amphenol Corp | 4.8194 | 206.77 B | -0.1117 | -2.27 | 9.27 M |
| TD | Toronto Dominion Bank | 18.227 | 200.03 B | -0.4962 | -2.65 | 2 M |
| TTE | Totalenergies Se ADR | 11.9096 | 195.17 B | -0.5025 | -4.05 | 11.06 M |
| MCD | McDonald's Corporation | 45.0863 | 191.78 B | -0.5896 | -1.29 | 9.11 M |
| SCHW | The Charles Schwab Corp | 13.7606 | 187.81 B | -0.5139 | -3.6 | 21.91 M |
| WFC-PL | Wells Fargo & Company | 431.8597 | 187.68 B | -4.4167 | -1.01 | 1.2 K |
| BA | Boeing Company | 55.0957 | 183.86 B | -1.5309 | -2.7 | 7.95 M |
| BLK | Blackrock Inc | 112.1372 | 183.83 B | -1.7509 | -1.54 | 517.01 K |
| DIS | Walt Disney Company | 28.9847 | 178.16 B | -0.5872 | -1.99 | 16.95 M |
| BX | Blackstone Inc | 5.437 | 176.31 B | -0.3328 | -5.77 | 7.02 M |
| UNP | Union Pacific Corp | 26.2618 | 173.61 B | -0.5842 | -2.18 | 6.76 M |
| ETN | Eaton Corp | 24.3005 | 172.82 B | -0.7363 | -2.94 | 3.26 M |
| WELL | Welltower Inc | 21.6061 | 169.36 B | -0.3138 | -1.43 | 1.88 M |
| SCCO | Southern Copper Corp | 14.7855 | 166.96 B | -0.4649 | -3.05 | 3.8 M |
| RIO | Rio Tinto Plc ADR | 17.9115 | 165.8 B | -0.7295 | -3.91 | 3.92 M |
| T | American Telephone and Telegraph Inc. | 7.2695 | 164.8 B | -0.0973 | -1.32 | 37.81 M |
| DE | Deere & Company | 43.0433 | 164.47 B | -1.1211 | -2.54 | 4.52 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 35.3783 | 163.61 B | -1.0827 | -2.97 | 767.8 K |
| CRM | Salesforce.com Inc | 20.8735 | 161.76 B | -0.483 | -2.26 | 7.91 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2832 | 156.44 B | -0.3718 | -7.99 | 6.03 M |
| PFE | Pfizer Inc | 7.9016 | 154.18 B | -0.1756 | -2.17 | 66.06 M |
| COP | ConocoPhillips | 24.6002 | 147.8 B | -0.4846 | -1.93 | 16.28 M |
| DHR | Danaher Corp | 17.0414 | 147.18 B | -0.2245 | -1.3 | 7.13 M |
| SONY | Sony Group Corp ADR | 5.2097 | 139.88 B | -0.0567 | -1.08 | 8.64 M |
| LMT | Lockheed Martin Corp | 49.3088 | 139.2 B | -0.9521 | -1.89 | 2.42 M |
| UL | Unilever Plc ADR | 18.682 | 136.93 B | -0.291 | -1.53 | 1.36 M |
| GLW | Corning Inc | 12.2014 | 135.89 B | -0.3804 | -3.02 | 18.01 M |
| PLD | Prologis Inc | 16.2029 | 134.89 B | -1.0352 | -6.01 | 2.23 M |
| CB | Chubb Ltd | 33.9113 | 134.37 B | -0.4413 | -1.28 | 2.46 M |
| COF | Capital One Financial Corp | 33.3285 | 134.33 B | -1.6757 | -4.79 | 12.58 M |
| PH | Parker-Hannifin Corp | 50.7163 | 133.71 B | -1.3125 | -2.52 | 2.01 M |
| SYK | Stryker Corp | 46.2023 | 132.64 B | -0.8265 | -1.76 | 3.24 M |
| BMY | Bristol-Myers Squibb Company | 13.5302 | 132.45 B | -0.2527 | -1.83 | 14.15 M |
| BMO | Bank of Montreal | 29.5268 | 127.41 B | -0.8116 | -2.68 | 901.6 K |
| PGR | Progressive Corp | 11.7955 | 124.38 B | -0.1743 | -1.46 | 5.58 M |
| BTI | British American Tobacco Industries ADR | 11.8862 | 123.03 B | -0.171 | -1.42 | 456.2 K |
| CVS | CVS Corp | 24.1325 | 122.36 B | -0.4856 | -1.97 | 10.42 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.2645 | 121.81 B | -0.0861 | -0.92 | 17.73 M |
| SPGI | S&P Global Inc | 22.3303 | 121.15 B | -0.1927 | -0.86 | 3.63 M |
| HDB | Hdfc Bank Ltd ADR | 5.6589 | 120.42 B | -0.0924 | -1.61 | 6.45 M |
| LOW | Lowe's Companies | 19.5184 | 114.25 B | -0.1348 | -0.69 | 16.94 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.5533 | 112.56 B | -0.2286 | -1.36 | 6.65 M |
| ENB | Enbridge Inc | 10.6299 | 112.24 B | -0.3177 | -2.9 | 604.6 K |
| MDT | Medtronic Inc | 28.5282 | 112.12 B | -0.4711 | -1.62 | 6.16 M |
| BP | BP Plc ADR | 20.1987 | 110.43 B | -0.5301 | -2.56 | 34.75 M |
| ACN | Accenture Plc | 28.8381 | 109.08 B | -1.3535 | -4.48 | 10.62 M |
| CM | Canadian Imperial Bank of Commerce | 14.5515 | 108.89 B | -0.3907 | -2.61 | 603 K |
| BNS | Bank of Nova Scotia | 23.5843 | 107.96 B | -0.392 | -1.63 | 727.2 K |
| IBN | Icici Bank Ltd ADR | 5.8825 | 107.89 B | -0.2493 | -4.07 | 11.61 M |
| GD | General Dynamics Corp | 49.5193 | 107.13 B | -0.8632 | -1.71 | 1.82 M |
| TT | Trane Technologies Plc | 18.7437 | 105.44 B | -0.6095 | -3.15 | 6.11 M |
| GSK | Glaxosmithkline Plc ADR | 15.5066 | 104.47 B | -0.4268 | -2.68 | 2.44 M |
| MCK | Mckesson Corp | 59.8698 | 102.58 B | -1.1228 | -1.84 | 2.6 M |
| ING | ING Groep N.V. ADR | 4.6121 | 100.7 B | -0.2027 | -4.21 | 6.79 M |
| PNC | PNC Bank | 41.5502 | 100.45 B | -0.874 | -2.06 | 5.4 M |
| USB | U.S. Bancorp | 15.5922 | 100.01 B | -0.5317 | -3.3 | 22.55 M |
| PWR | Quanta Services | 22.0834 | 99.36 B | -0.1871 | -0.84 | 6.32 M |
| BN | Brookfield Corporation | 3.936 | 98.9 B | -0.0805 | -2 | 6.46 M |
| FCX | Freeport-Mcmoran Inc | 25.0952 | 98.71 B | -0.7162 | -2.77 | 30.75 M |
| CNQ | Canadian Natural Resources | 9.4243 | 97.41 B | -0.1276 | -1.34 | 8.09 M |
| EQNR | Equinor ASA ADR | 9.975 | 97.37 B | -0.1616 | -1.59 | 1.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 300 | |
| ORIO | ORIO | 58.7755 | -14.6939 | -20 | 489 | |
| OCG | Outcrop Silver & Gold Corp | 5.50 | -0.70 | -11.29 | 15.17 K | |
| BCT | Briacell Therapeutics Corp | 96.5654 | -9.6566 | -9.09 | 82 | |
| QBR-A | Quebecor Inc | 6.2565 | -0.5563 | -8.17 | 100 | |
| TAL | Petrotal Corp | 154.8433 | -13.6205 | -8.09 | 1.77 K | |
| WPRT | Westport Fuel Systems Inc | 185.10 | -13.20 | -6.66 | 12.46 K | |
| IMP | Intermap Tech Corp | 11.50 | -0.80 | -6.5 | 1.12 K | |
| TLO | Talon Metals Corp | 3.413 | -0.2276 | -6.25 | 13.85 K | |
| CG | Centerra Gold Inc | 4.9222 | -0.3159 | -6.03 | 1.87 M | |
| CHR | Chorus Aviation Inc | 26.5882 | -1.6971 | -6 | 640.73 K | |
| NOA | North American Construction Group Ltd | 8.2495 | -0.4751 | -5.45 | 11.1 K | |
| QBR-B | Quebecor Inc | 6.4865 | -0.3475 | -5.08 | 560 K | |
| TECK-B | Teck Resources Limited | 26.4757 | -1.3935 | -5 | 4.78 M | |
| TIH | Toromont Ind | 12.6982 | -0.6529 | -4.89 | 285.19 K | |
| TECK-A | Teck Resources Limited | 27.302 | -1.3575 | -4.74 | 6.42 K | |
| TKO | Taseko Mines Ltd | 5.81 | -0.28 | -4.6 | 1.28 M | |
| WFG | West Fraser Timber CO Ltd | 17.7723 | -0.8491 | -4.56 | 168.8 K | |
| HWX | Headwater Exploration Inc | 4.322 | -0.2038 | -4.5 | 202.7 K | |
| CVE | Cenovus Energy Inc | 18.4531 | -0.8447 | -4.38 | 3.66 M | |
| PGIC | Premium Global Income Split Corp | 40.318 | -1.8234 | -4.33 | 573 | |
| CJR-B | Corus Entertainment Inc | 8.5773 | -0.3813 | -4.26 | 239.9 K | |
| OLY | Olympia Financial Group Inc | 9.0557 | -0.3938 | -4.17 | 500 | |
| ELR | Eastern Platinum Ltd | 11.70 | -0.50 | -4.1 | 9.7 M | |
| RUS | Russel Metals | 7.8162 | -0.3166 | -3.89 | 214.9 K | |
| PD | Precision Drilling Corp | 134.80 | -5.40 | -3.85 | 1.54 M | |
| FFH | Fairfax Financial Holdings Ltd | 277.0537 | -10.6312 | -3.7 | 37.97 K | |
| WTE | Westshore Terminals Investment Corp | 7.2459 | -0.2683 | -3.57 | 191.15 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7399 | -0.2109 | -3.54 | 70.76 K | |
| USA | Americas Silver Corp | 24.90 | -0.90 | -3.49 | 10.42 K | |
| TCW | Trican Well | 7.4036 | -0.2538 | -3.31 | 857.5 K | |
| BCE-PS | Bce Inc Pref S | 9.0019 | -0.3074 | -3.3 | 1 K | |
| CTC-A | Canadian Tire Corporation Limited | 37.1428 | -1.2269 | -3.2 | 283.3 K | |
| LB | Laurentian Bank | 19.4659 | -0.628 | -3.13 | 50.38 K | |
| PXT | Parex Resources Inc | 3.383 | -0.108 | -3.09 | 26.64 K | |
| GIL | Gildan Activewear Inc | 11.9141 | -0.3701 | -3.01 | 570.2 K | |
| PNP | Pinetree Capital Ltd | 326.00 | -10.00 | -2.98 | 1.95 K | |
| PTM | Platinum Group Metals Ltd | 262.00 | -8.00 | -2.96 | 1.84 K | |
| MRE | Martinrea International Inc | 6.207 | -0.1879 | -2.94 | 78.96 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.0108 | -0.3029 | -2.94 | 3.5 M | |
| GTE | Gran Tierra Energy Inc | 56.20 | -1.70 | -2.94 | 65.84 K | |
| ESI | Ensign Energy Services Inc | 3.5316 | -0.1067 | -2.93 | 637.55 K | |
| HBM | Hudbay Minerals Inc | 10.3541 | -0.3029 | -2.84 | 1.08 M | |
| RVX | Resverlogix Corp | 4.6311 | -0.1333 | -2.8 | 131.98 K | |
| TVA-B | TVA Group Inc | 13.2436 | -0.3728 | -2.74 | 1.78 K | |
| SGY | Surge Energy Inc | 26.917 | -0.7571 | -2.74 | 18.31 K | |
| PIF | Polaris Infrastructure Inc | 2735.6973 | -76.7915 | -2.73 | 102 | |
| MARI | Marimaca Copper Corp | 9.00 | -0.25 | -2.7 | 2 K | |
| BLX | Boralex Inc | 5.5759 | -0.1507 | -2.63 | 44.64 K | |
| CSCI | Cosciens Biopharma Inc | 114600.00 | -3000.00 | -2.55 | 6 | |
| AGF-B | AGF Management Limited | 6.1377 | -0.16 | -2.54 | 137.79 K | |
| TXP | Touchstone Exploration Inc | 50.5161 | -1.3126 | -2.53 | 205.87 K | |
| POU | Paramount Resources Ltd | 6.9516 | -0.1802 | -2.53 | 89.29 K | |
| BDT | Bird Construction Inc | 4.714 | -0.1219 | -2.52 | 71.4 K | |
| FM | First Quantum Minerals Ltd | 13.0859 | -0.3197 | -2.38 | 2.75 M | |
| SU | Suncor Energy Inc | 19.1863 | -0.4668 | -2.38 | 5.03 M | |
| BBD-A | Bombardier Inc | 134.50 | -3.25 | -2.36 | 47.1 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.3203 | -0.1761 | -2.35 | 16.27 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.6373 | -0.0859 | -2.31 | 17 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.8452 | -0.1849 | -2.3 | 615.21 K | |
| LNR | Linamar Corp | 18.1453 | -0.4254 | -2.29 | 81.71 K | |
| FRU | Freehold Royalties Ltd | 5.4462 | -0.1275 | -2.29 | 78.08 K | |
| TCL-A | Transcontinental Inc | 5.1748 | -0.121 | -2.28 | 96.63 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.2325 | -0.1846 | -2.19 | 151.5 K | |
| ONEX | Onex Corp | 25.6131 | -0.5629 | -2.15 | 239.06 K | |
| BTE | Baytex Energy Corp | 21.6361 | -0.47 | -2.13 | 416.45 K | |
| IFC | Intact Financial Corp | 30.9626 | -0.6694 | -2.12 | 409.4 K | |
| LUN | Lundin Mining Corp | 3.3061 | -0.0707 | -2.09 | 5.63 M | |
| FTT | Finning Intl | 12.1367 | -0.2518 | -2.03 | 479.52 K | |
| BBD-B | Bombardier Inc Series B | 120.5682 | -2.4606 | -2 | 194.27 K | |
| MFC | Manulife Fin | 9.3415 | -0.1901 | -1.99 | 4.67 M | |
| BNE | Bonterra Energy Corp | 20.3476 | -0.4124 | -1.99 | 137.06 K | |
| MRD | Melcor Dev | 7.4769 | -0.1496 | -1.96 | 538 | |
| MG | Magna International Inc | 11.4495 | -0.229 | -1.96 | 1.27 M | |
| KEY | Keyera Corp | 5.0933 | -0.1015 | -1.95 | 244.05 K | |
| ARX | Arc Resources Ltd | 10.5227 | -0.2055 | -1.92 | 472.4 K | |
| WSP | WSP Global Inc | 16.7907 | -0.3276 | -1.91 | 82.69 K | |
| ENB | Enbridge Inc | 10.8431 | -0.2085 | -1.89 | 922.44 K | |
| TFII | Tfi International Inc | 7.3638 | -0.1388 | -1.85 | 114.98 K | |
| IMO | Imperial Oil | 30.4287 | -0.5718 | -1.84 | 484.39 K | |
| NPI | Northland Power Inc | 4.9912 | -0.0883 | -1.74 | 85.7 K | |
| CGI | CDN General Inv | 9.2187 | -0.162 | -1.73 | 3.6 K | |
| III | Imperial Metals Corp | 9.59 | -0.165 | -1.69 | 96.58 K | |
| NA | National Bank of Canada | 15.6851 | -0.2698 | -1.69 | 954.71 K | |
| CFW | Calfrac Well Services Ltd | 497.00 | -8.50 | -1.68 | 5.67 K | |
| WJX | Wajax Corp | 9.0146 | -0.1534 | -1.67 | 15.25 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.7317 | -0.131 | -1.67 | 100.05 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 19.7496 | -0.3335 | -1.66 | 0 | |
| TRP | TC Energy Corp | 15.0296 | -0.2477 | -1.62 | 1.15 M | |
| IAG | IA Financial Corp Inc | 22.2706 | -0.362 | -1.6 | 258.3 K | |
| DPM | Dundee Precious Metals Inc | 3.8045 | -0.0614 | -1.59 | 133.65 K | |
| GDL | Goodfellow Inc | 4.4728 | -0.0699 | -1.54 | 1.4 K | |
| DR | Medical Facilities Corp | 3.619 | -0.0554 | -1.51 | 101.49 K | |
| ATH | Athabasca Oil Corp | 12.63 | -0.19 | -1.48 | 571.9 K | |
| TD | Toronto-Dominion Bank | 19.5397 | -0.2929 | -1.48 | 4.34 M | |
| AIM | Aimia Inc | 9.1375 | -0.1354 | -1.46 | 1.18 M | |
| BMO | Bank of Montreal | 29.5109 | -0.4336 | -1.45 | 1.75 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.4172 | -0.1079 | -1.43 | 2.78 K | |
| CM | Canadian Imperial Bank of Commerce | 16.7394 | -0.2427 | -1.43 | 2.9 M | |
| CIGI | Colliers International Group Inc | 13.4723 | -0.1941 | -1.42 | 79.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0836 | 222.61 B | -0.1059 | -3.32 | 400.1 K |
| BYDDY | BYD Company Limited | 82.50 | 107.13 B | -1.50 | -1.79 | 20.45 K |
| MBGAF | Mercedes-Benz Group AG | 33.7368 | 51.84 B | -0.5029 | -1.47 | 1.38 M |
| BRDCY | Bridgestone Corporation | 5.1412 | 33.46 B | -0.0977 | -1.86 | 5.68 K |
| LNWO | Light & Wonder, Inc. | 10.91 | 6.93 B | -0.29 | -2.59 | 2.02 M |
| MALG | Microalliance Group Inc. | 7.50 | 1.07 B | -4.50 | -37.5 | 0 |
| GAMI | GAMCO Investors Inc | 18.1436 | 549.17 M | -0.4815 | -2.59 | 90.44 K |
| NTPIF | Nam Tai Property Inc. | 4.64 | 286.21 M | -0.17 | -3.53 | 43.77 K |
| HSTC | HST Global Inc | 4.20 | 99 M | -1.65 | -28.21 | 15 K |
| MSCH | MainStreetChamber Holdings Inc. | 7.50 | 58.52 M | -0.50 | -6.25 | 3.92 K |
| ORBT | Orbit International Corporation | 3.359 | 12.53 M | -0.0193 | -0.57 | 4.8 K |
| JDNRF | Jayden Resources Inc. | 5.1975 | 2.32 M | -0.2118 | -3.92 | 18 |
| PSRU | Valiant Eagle Inc | 145.00 | 2.15 M | -5.00 | -3.33 | 187 |
| FBCD | FBC Holding Inc | 50.00 | 2.03 M | -100.00 | -66.67 | 0 |
| ERHE | ERHC Energy Inc | 31.00 | 863.83 K | -0.50 | -1.59 | 487.73 K |
| MWWC | Marketing Worldwide Corp | 450.00 | 859.34 K | -750.00 | -62.5 | 0 |
| SEII | Sharing Economy International Inc | 10420.00 | 733.04 K | -440.00 | -4.05 | 335 |
| GRCU | Green Cures & Botanical Distribution Inc | 2494.70 | 722.67 K | -131.30 | -5 | 0 |
| NEOM | NeoMedia Technologies Inc | 4.29 | 508.84 K | -1.56 | -26.67 | 8.44 K |
| DKAM | Drinks Americas Holdings Ltd | 50.25 | 278.3 K | -0.375 | -0.74 | 89 |
| PJET | Priority Aviation Inc | 135.00 | 98.01 K | -15.00 | -10 | 178 |
| WDBG | Woodbrook Group Holdings Inc | 315.3153 | 70.27 K | -90.0901 | -22.22 | 29 |
| DSUS | Drone Services USA Inc | 59.80 | 65.63 K | -5.20 | -8 | 44.26 K |
| BOMO | Bowmo Inc | 840000.00 | 27.29 K | -72000.00 | -7.89 | 0 |
| ERINQ | Erin Energy Corporation | 10.7935 | 21.53 K | -0.1725 | -1.57 | 122.77 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.89 | 14.07 K | -0.16 | -2.64 | 61.6 K |
| PTOI | Plastic2Oil Inc | 4.25 | 12.47 K | -0.15 | -3.41 | 27.18 K |
| SRSCQ | Sears Canada Inc | 12.2424 | 10.19 K | -0.254 | -2.03 | 1.5 K |
| AXPWQ | Axion Power International Inc | 490000.00 | 9.6 K | -7000.00 | -1.41 | 0 |
| CBRI | CMTSU Liquidation Inc | 3.39 | 8.16 K | -0.02 | -0.59 | 229.23 K |
| ESNC | EnSync Inc | 3.025 | 6.81 K | -0.075 | -2.42 | 4.85 K |
| CGIP | Celadon Group Inc | 14.2837 | 5.66 K | -0.2222 | -1.53 | 94.47 K |
| STTO | SITO Mobile Ltd. | 9.70 | 5.13 K | -0.90 | -8.49 | 7.05 K |
| CBKCQ | Christopher & Banks Corporation | 8.9483 | 3.86 K | -0.0843 | -0.93 | 266.97 K |
| HDYNQ | Hyperdynamics Corporation | 8.48 | 3.56 K | -1.04 | -10.92 | 45.98 K |
| ZVOI | Zovio Inc | 23.92 | 3.42 K | -1.17 | -4.66 | 282.4 K |
| ROII | RiskOn International, Inc. | 37500.00 | 3.27 K | -375.00 | -0.99 | 0 |
| SIMPQ | Simply Inc | 167.50 | 1.55 K | -5.00 | -2.9 | 22 |
| TXIC | Tongxin International Ltd | 5.76 | 1.45 K | -0.24 | -4 | 32.05 K |
| CYRNQ | CYRNQ | 74.598 | 799 | -1.002 | -1.33 | 731 |
| PRXIQ | Premier Exhibitions Inc | 13.30 | 491 | -1.10 | -7.64 | 3.79 K |
| CALIQ | China Auto Logistics Inc. | 21.06 | 484 | -0.48 | -2.23 | 4.71 K |
| YVRLF | Liquid Media Group Ltd. | 45.60 | 482 | -3.20 | -6.56 | 652 |
| SYNE | Synthesis Energy Systems Inc | 69.12 | 157 | -3.84 | -5.26 | 2.09 K |
| PARD | Poniard Pharmaceuticals Inc | 51.20 | 149 | -3.60 | -6.57 | 30.15 K |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 7 | |
| ONCI | On4 Communications Inc | 24300.00 | -8100.00 | -25 | 123 | |
| PURA | Puration Inc | 310.288 | -85.312 | -21.57 | 2.13 K | |
| ANDI | Andiamo Corporation | 840.00 | -210.00 | -20 | 1 | |
| IZNN | IZON Network Inc | 55.25 | -12.75 | -18.75 | 10.6 K | |
| PTRC | Petro River Oil Corp | 250.00 | -30.00 | -10.71 | 82 | |
| NKRSF | Niko Resources Ltd | 96.3902 | -6.1447 | -5.99 | 1.28 K | |
| FRTD | Fortitude Group Inc | 19.7273 | -0.9545 | -4.62 | 253.96 K | |
| NPHC | Nutra Pharma Corp | 14.20 | -0.60 | -4.05 | 9.44 K | |
| SGRCF | San Gold Corporation | 4.3141 | -0.1759 | -3.92 | 131.97 K | |
| ESINQ | ITT Educational Services Inc | 102.51 | -2.81 | -2.67 | 945.66 K | |
| HOKUQ | Hoku Corporation | 3.315 | -0.085 | -2.5 | 128.73 K | |
| HBRM | Herborium Group Inc | 24.50 | -0.50 | -2 | 45 | |
| BAJFF | Camrova Resources Inc | 15.40 | -0.262 | -1.67 | 1.74 K | |
| USRM | U.S. Stem Cell Inc | 650.00 | -10.00 | -1.52 | 39 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 14.1293 | -32.9685 | -70 | 44 | |
| IMR | iMetal Resources Inc | 150.00 | -50.00 | -25 | 316 | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 1 | |
| MVI-H | Monitor Ventures Inc | 15.00 | -3.75 | -20 | 520 | |
| GORO | Goldgroup Mining Inc. | 35.20 | -8.40 | -19.27 | 7.38 K | |
| GGA | Goldgroup Mining Inc. | 8.80 | -2.10 | -19.27 | 29.5 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -3.60 | -14.29 | 114 | |
| NL | Northern Lion Gold Corp | 5.76 | -0.96 | -14.29 | 2.89 K | |
| KIP | Kiplin Metals Inc | 226.80 | -32.40 | -12.5 | 30 K | |
| JJ | Jackpot Digital Inc | 56.00 | -8.00 | -12.5 | 300 | |
| QGR | Q-Gold Resources Ltd | 17.92 | -2.56 | -12.5 | 203 | |
| AEP | Atlas Engineered Products Ltd | 93.00 | -11.00 | -10.58 | 10 K | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 80 | |
| LQWD | LQwD FinTech Corp | 21.70 | -2.10 | -8.82 | 123 | |
| BAU | Blue Star Gold Corp | 3.20 | -0.30 | -8.57 | 7 K | |
| LITT | Roadman Investments Corp | 5.1333 | -0.4667 | -8.33 | 300 | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 21 | |
| WEB | Westbridge Energy Corporation | 14.9348 | -1.3577 | -8.33 | 169 | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -2.0833 | -8.33 | 337 | |
| SLG | PetroTal Corp | 28.6937 | -2.5239 | -8.08 | 181.83 K | |
| LMG | Lincoln Gold Mining Inc | 230.00 | -20.00 | -8 | 195 | |
| USS | Uniserve Communications Corporation | 15.7895 | -1.3158 | -7.69 | 1.71 K | |
| SNV | Sonoro Energy Ltd | 48.00 | -4.00 | -7.69 | 407 | |
| LMS | Less Mess Storage Inc. | 4.80 | -0.40 | -7.69 | 6.33 K | |
| CTH | CoTec Holdings Corp. | 380.00 | -30.00 | -7.32 | 14 | |
| CMIL | Capella Minerals Limited | 13.65 | -1.05 | -7.14 | 948 | |
| ZKL-H | China Keli Electric Company Ltd | 106.00 | -8.00 | -7.02 | 402 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.2988 | -6.82 | 18.09 K | |
| CTN | Centurion Minerals Ltd | 806.3984 | -57.5999 | -6.67 | 296 | |
| ABM | Athabasca Minerals Inc | 42.00 | -3.00 | -6.67 | 197 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 12.60 | -0.90 | -6.67 | 22.5 K | |
| PURO | Platauro Metals Corp. | 25.0417 | -1.6695 | -6.25 | 599 | |
| MEX | Mexican Gold Mining Corp | 15.00 | -1.00 | -6.25 | 1 K | |
| NEXG | NeXGold Mining Corp | 5.76 | -0.36 | -5.88 | 7.27 K | |
| GAMA | Gamma Resources Ltd. | 4.76 | -0.28 | -5.56 | 10.03 K | |
| RHT | Reliq Health Technologies Inc | 4.50 | -0.25 | -5.26 | 4.97 K | |
| ZC | Zimtu Capital Corp | 6.00 | -0.30 | -4.76 | 11.3 K | |
| EON | EON Lithium Corp. | 40.00 | -2.00 | -4.76 | 503 | |
| GIGA | Giga Metals Corporation | 4.00 | -0.20 | -4.76 | 1.53 K | |
| WINS | Winshear Gold Corp | 14.8002 | -0.74 | -4.76 | 80 | |
| OGW | Ongwe Minerals Inc. | 9.76 | -0.48 | -4.69 | 3.56 K | |
| SKP | StrikePoint Gold Inc | 44.00 | -2.00 | -4.35 | 4.59 K | |
| CPAU | CopAur Minerals Inc | 48.00 | -2.00 | -4 | 100 | |
| GBU | Gabriel Resources Ltd | 45.80 | -1.90 | -3.98 | 341.38 K | |
| BARU | Baru Gold Corp | 73.4375 | -2.7417 | -3.6 | 67.04 K | |
| DEC | Decade Resources Ltd | 6.75 | -0.25 | -3.57 | 2.74 K | |
| TNX | TenX Protocols Inc. | 258.1506 | -9.1501 | -3.42 | 0 | |
| MRZL | Mont Royal Resources Limited. | 6.7599 | -0.2331 | -3.33 | 3.05 K | |
| CMO-H | Cliffmont Resources Ltd | 5.80 | -0.20 | -3.33 | 900 | |
| COR | Camino Minerals Corporation | 3.20 | -0.10 | -3.03 | 78.33 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.25 | -2.78 | 2.15 K | |
| PKT | Parkit Enterprise Inc | 3.60 | -0.10 | -2.7 | 7.2 K | |
| IFOS | Itafos Inc | 171.9773 | -4.648 | -2.63 | 36 | |
| AEMC | Alaska Energy Metals Corporation | 44.00 | -1.00 | -2.22 | 1.43 K | |
| CKG | Chesapeake Gold Corp | 8.85 | -0.20 | -2.21 | 25.8 K | |
| BSK | Blue Sky Uranium Corp | 64.00 | -1.00 | -1.54 | 378 | |
| RET-A | Reitmans (Canada) Limited | 11.8959 | -0.185 | -1.53 | 106.75 K | |
| SA-H | Southern Arc Minerals Inc | 7.00 | -0.10 | -1.41 | 4.02 K | |
| TIE | Coloured Ties Capital Inc. | 5.3706 | -0.0647 | -1.19 | 4.82 K | |
| SGQ | SouthGobi Resources Ltd | 11.50 | -0.06 | -0.52 | 254.5 K |