Losers for 26 May 2015 from 00:00:00 until 23:59:59
Losers for 26 May 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 50.7351 | 38.06 B | -0.3019 | -0.59 | 572.7 K | 29.06 M |
| CMT | Core Molding Technologies Inc | 25.0736 | 193.6 M | -2.1265 | -7.82 | 327.3 K | 8.21 M |
| IMO | Imperial Oil Ltd | 30.4913 | 58.19 B | -1.1903 | -3.76 | 232.9 K | 7.1 M |
| NG | Novagold Resources Inc | 4.02 | 2.74 B | -0.06 | -1.47 | 1.65 M | 6.63 M |
| GSAT | Globalstar | 35.25 | 11.19 B | -1.20 | -3.29 | 153.25 K | 5.4 M |
| OBE | Obsidian Energy Ltd | 13.9433 | 605.97 M | -0.2748 | -1.93 | 237.7 K | 3.31 M |
| GTE | Gran Tierra Energy Inc | 31.60 | 334.69 M | -1.70 | -5.11 | 94.88 K | 3 M |
| PRK | Park National Corp | 54.6215 | 3.25 B | -0.4124 | -0.75 | 25.9 K | 1.41 M |
| SEB | Seaboard Corporation | 3183.6907 | 3.61 B | -141.9106 | -4.27 | 400 | 1.27 M |
| TMP | Tompkinstrustco | 36.2887 | 1.45 B | -0.3726 | -1.02 | 31.8 K | 1.15 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.9131 | 263.02 M | -0.06 | -1.51 | 260.29 K | 1.02 M |
| NHC | National Healthcare Corp | 45.324 | 3.27 B | -0.3362 | -0.74 | 20.7 K | 938.21 K |
| REI | Ring Energy Inc | 11.02 | 294.41 M | -0.30 | -2.65 | 78.6 K | 866.17 K |
| TOVX | Theriva Biologics Inc | 16362.50 | 7.08 M | -612.50 | -3.61 | 50 | 818.12 K |
| IBIO | Ibio Inc | 4500.00 | 50.06 M | -250.00 | -5.26 | 120 | 540 K |
| INUV | Inuvo Inc | 25.60 | 6.27 M | -1.30 | -4.83 | 20.98 K | 537.09 K |
| CET | Central Securities Corp | 12.9105 | 1.67 B | -0.1479 | -1.13 | 36.2 K | 467.36 K |
| CVM | Cel-Sci Corp | 540.00 | 24.8 M | -22.50 | -4 | 783 | 422.82 K |
| PLX | Protalix Biotherapeutics | 21.60 | 230.43 M | -0.20 | -0.92 | 16.46 K | 355.54 K |
| ENSV | Enservco Corpporation | 22.65 | 29.09 K | -2.85 | -11.18 | 14.13 K | 319.95 K |
| REED | Reed's, Inc. | 1723.1841 | 14.94 M | -11.5262 | -0.66 | 167 | 287.77 K |
| EPM | Evolution Petroleum Corp | 3.6851 | 143.41 M | -0.0363 | -0.98 | 75.2 K | 277.12 K |
| NNVC | Nanoviricides Inc | 30.00 | 36.27 M | -1.20 | -3.85 | 8.5 K | 255 K |
| WYY | Widepoint Corp | 15.70 | 60.99 M | -0.10 | -0.63 | 13.71 K | 215.17 K |
| FRD | Friedman Industries Inc | 5.8866 | 283.61 M | -0.1427 | -2.37 | 35.7 K | 210.15 K |
| SCPX | Scorpius Holdings Inc | 87188.2969 | 12.23 K | -1658.0938 | -1.87 | 2 | 174.38 K |
| SIF | Sifco Industries | 14.88 | 124.73 M | -0.30 | -1.98 | 11.1 K | 165.17 K |
| WWR | Westwater Resources | 732.00 | 52.44 M | -12.00 | -1.61 | 197 | 144.2 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6930.00 | 5.03 M | -179.9941 | -2.53 | 13 | 90.09 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.2113 | 3.74 B | -0.0933 | -1.12 | 10.84 K | 89.01 K |
| UUUU | Energy Fuels Inc | 4.51 | 1.78 B | -0.1062 | -2.3 | 16.72 K | 75.39 K |
| RVP | Retractable Technologies | 3.91 | 16.45 M | -0.12 | -2.98 | 18.5 K | 72.34 K |
| GENC | Gencor Industries IN | 6.5467 | 252.85 M | -0.06 | -0.91 | 8.74 K | 57.23 K |
| DXR | Daxor Corp | 6.6713 | 49.8 M | -0.4989 | -6.96 | 8.16 K | 54.42 K |
| INTT | Intest Corp | 4.66 | 178.28 M | -0.05 | -1.06 | 10.19 K | 47.49 K |
| UAVS | Ageagle Aerial Systems Inc | 45248.1641 | 22.42 M | -1499.9414 | -3.21 | 1 | 45.25 K |
| CEV | Eaton Vance California Muni Income Trust | 8.0027 | 75.26 M | -0.0607 | -0.75 | 5.4 K | 43.18 K |
| PW | Power REIT | 5.16 | 2.59 M | -0.34 | -6.18 | 7.86 K | 40.53 K |
| GRF | Eagle Capital Growth Fund | 4.2405 | 39.88 M | -0.1112 | -2.56 | 9.5 K | 40.28 K |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.0708 | -0.3578 | -1.6 | 1.5 K | 33.19 K | |
| VNRX | Volitionrx Ltd | 3.55 | 5.54 M | -0.11 | -3.01 | 8.6 K | 30.53 K |
| DIT | Amcon Distributing Company | 67.9054 | 58.53 M | -1.3639 | -1.97 | 400 | 27.16 K |
| OGEN | Oragenics Inc | 12960.00 | 1.54 M | -720.00 | -5.26 | 2 | 25.92 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.5266 | -0.185 | -0.85 | 650 | 13.99 K | |
| ACU | Acme United Corp | 14.1368 | 269.44 M | -0.3645 | -2.51 | 700 | 9.9 K |
| MTNB | Matinas Biopharma Hl | 49.50 | 1.2 M | -5.00 | -9.17 | 157 | 7.77 K |
| AUMN | Golden Minerals Company | 10.00 | 3.6 M | -0.25 | -2.44 | 593 | 5.93 K |
| OPHC | Optimumbank Hlds | 10.20 | 112.79 M | -0.30 | -2.86 | 423 | 4.31 K |
| CVU | CPI Aerostructures | 11.20 | 60.29 M | -0.20 | -1.75 | 385 | 4.31 K |
| REPX | Riley Exploration Permian Inc | 24.2757 | 912.51 M | -0.5624 | -2.26 | 128 | 3.11 K |
| AIRI | Air Industries Group Inc | 99.8221 | 14.57 M | -1.0629 | -1.05 | 23 | 2.3 K |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 21.8773 | -0.586 | -2.61 | 100 | 2.19 K | |
| SING | Singlepoint | 818997.6875 | 7.98 K | -19500.00 | -2.33 | 0 | 0 |
Commodities (COMM) POINTS
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 | 28.9425 | 5.06 T | -0.652 | -2.2 | 282.79 M | 8.18 B |
| META | Meta Platforms Inc | 78.7123 | 1.64 T | -1.2006 | -1.5 | 16.32 M | 1.28 B |
| GOOG | Alphabet Inc Class C | 26.3993 | 3.5 T | -0.3863 | -1.44 | 48.13 M | 1.27 B |
| GILD | Gilead Sciences Inc | 75.8322 | 211.94 B | -1.3402 | -1.74 | 16.01 M | 1.21 B |
| MSFT | Microsoft Corporation | 40.1181 | 3.96 T | -0.267 | -0.66 | 29.58 M | 1.19 B |
| GOOGL | Alphabet Inc Class A | 27.1352 | 3.53 T | -0.3635 | -1.32 | 37.47 M | 1.02 B |
| AMZN | Amazon.com Inc | 21.2735 | 2.93 T | -0.108 | -0.51 | 44.88 M | 954.83 M |
| NFLX | Netflix Inc | 8.7993 | 259.77 B | -0.0846 | -0.95 | 96.46 M | 848.76 M |
| INTC | Intel Corp | 25.7682 | 308.96 B | -0.2686 | -1.03 | 28.59 M | 736.83 M |
| BKNG | Booking Holdings Inc | 46.954 | 118.44 B | -0.4995 | -1.05 | 15.28 M | 717.34 M |
| BIDU | Baidu Inc ADR | 200.19 | 27.14 B | -3.61 | -1.77 | 3.52 M | 705.37 M |
| AAL | American Airlines Group | 39.5389 | 9.35 B | -0.9989 | -2.46 | 17.48 M | 691.18 M |
| WMT | Walmart Inc. | 20.3651 | 999.14 B | -0.2611 | -1.27 | 31.72 M | 646 M |
| TCOM | Trip.com Group Ltd ADR | 40.7967 | 27.76 B | -1.3136 | -3.12 | 14.72 M | 600.39 M |
| UAL | United Airlines Holdings Inc | 51.92 | 39.17 B | -1.77 | -3.3 | 11.24 M | 583.41 M |
| CSCO | Cisco Systems Inc | 20.7139 | 386.96 B | -0.2218 | -1.06 | 25.88 M | 536.02 M |
| AMGN | Amgen Inc | 116.1837 | 251.65 B | -3.3391 | -2.79 | 4.08 M | 473.83 M |
| REGN | Regeneron Pharmaceuticals | 503.2303 | 94.76 B | -7.2014 | -1.41 | 774.1 K | 389.55 M |
| BIIB | Biogen Inc | 392.88 | 37.44 B | -5.80 | -1.45 | 899.8 K | 353.51 M |
| JBLU | Jetblue Airways Cp | 19.555 | 1.51 B | -0.89 | -4.35 | 17.93 M | 350.64 M |
| EBAY | Ebay Inc | 21.9245 | 54.23 B | -0.3696 | -1.66 | 14.99 M | 328.69 M |
| JD | Jd.com Inc ADR | 31.1116 | 38.23 B | -0.6184 | -1.95 | 9.76 M | 303.67 M |
| SBUX | Starbucks Corporation | 40.7904 | 125.35 B | -0.5135 | -1.24 | 7.37 M | 300.62 M |
| EXPE | Expedia Group Inc | 104.4401 | 30.11 B | -2.0542 | -1.93 | 2.68 M | 279.98 M |
| AVGO | Broadcom Inc. | 10.0667 | 1.58 T | -0.1028 | -1.01 | 26.78 M | 269.6 M |
| SURY | Surya Oil & Gas Corp. | 10.00 | 2.94 M | -5.00 | -33.33 | 26.63 M | 266.33 M |
| AMAT | Applied Materials | 17.5686 | 295.63 B | -0.1318 | -0.74 | 15.12 M | 265.58 M |
| FSLR | First Solar Inc | 51.06 | 19.45 B | -4.01 | -7.28 | 5.17 M | 263.86 M |
| WYNN | Wynn Resorts Ltd | 90.3926 | 8.99 B | -2.101 | -2.27 | 2.64 M | 238.19 M |
| GPRO | Gopro Inc Cl A | 53.41 | 181.02 M | -1.03 | -1.89 | 4.41 M | 235.79 M |
| INTU | Intuit Inc | 96.2147 | 90.98 B | -1.9211 | -1.96 | 2.37 M | 227.93 M |
| MDLZ | Mondelez Intl Inc | 31.1553 | 84.23 B | -0.1795 | -0.57 | 7.27 M | 226.35 M |
| DLTR | Dollar Tree Inc | 75.50 | 26.42 B | -1.68 | -2.18 | 2.93 M | 221.11 M |
| TXN | Texas Instruments | 40.3885 | 274.75 B | -0.5996 | -1.46 | 5.31 M | 214.54 M |
| ADSK | Autodesk Inc | 55.09 | 54.36 B | -1.30 | -2.31 | 3.74 M | 205.9 M |
| HON | Honeywell International Inc. Common Stock | 75.3592 | 72.33 B | -0.7763 | -1.02 | 2.43 M | 183.01 M |
| SWKS | Skyworks Solutions | 82.7087 | 19.45 B | -0.7735 | -0.93 | 2.2 M | 182.3 M |
| CSX | CSX Corp | 9.778 | 94.62 B | -0.1939 | -1.94 | 18.25 M | 178.4 M |
| ROST | Ross Stores Inc | 42.9108 | 76.65 B | -0.6579 | -1.51 | 4.11 M | 176.54 M |
| ADBE | Adobe Systems Inc | 79.365 | 92.12 B | -0.675 | -0.84 | 2.08 M | 165.14 M |
| MNST | Monster Beverage Cp | 21.2758 | 88.82 B | -0.2925 | -1.36 | 7.73 M | 164.56 M |
| WDC | Western Digital Cp | 59.2355 | 108.25 B | -1.2902 | -2.13 | 2.62 M | 154.97 M |
| NTAP | Netapp Inc | 24.7011 | 34.57 B | -0.44 | -1.75 | 5.69 M | 140.49 M |
| VRTX | Vertex Pharmaceutic | 122.63 | 138.91 B | -2.45 | -1.96 | 1.14 M | 139.72 M |
| UTHR | United Therapeutic | 182.50 | 25.07 B | -1.19 | -0.65 | 765.51 K | 139.71 M |
| ULTA | Ulta Beauty Inc | 150.16 | 28.41 B | -1.08 | -0.71 | 861.5 K | 129.36 M |
| APA | Apa Corp | 46.9929 | 15.34 B | -0.857 | -1.79 | 2.74 M | 128.87 M |
| ORLY | O'Reilly Automotive | 14.8554 | 71.92 B | -0.1047 | -0.7 | 8.44 M | 125.44 M |
| ADP | Automatic Data Processing, Inc. | 67.0742 | 120.58 B | -1.0993 | -1.61 | 1.87 M | 125.27 M |
| TRIP | Tripadvisor Inc | 69.159 | 830.94 M | -2.2231 | -3.11 | 1.8 M | 124.63 M |
| EXC | Exelon Corp | 16.5051 | 47.12 B | -0.2484 | -1.48 | 7.52 M | 124.04 M |
| LULU | Lululemon Athletica | 60.27 | 12.78 B | -0.89 | -1.46 | 2.05 M | 123.55 M |
| CTSH | Cognizant Tech Sol | 56.2935 | 29.06 B | -0.8733 | -1.53 | 2.17 M | 122.4 M |
| WFRD | Weatherford International Plc | 13.8306 | 6.11 B | -0.3891 | -2.74 | 8.71 M | 120.47 M |
| NTES | Netease Inc ADR | 23.8359 | 81.98 B | -0.2988 | -1.24 | 5.01 M | 119.51 M |
| MAT | Mattel Inc | 23.08 | 4.57 B | -0.239 | -1.02 | 5.06 M | 116.71 M |
| CHKP | Check Point Software | 85.78 | 14.76 B | -1.44 | -1.65 | 1.34 M | 115.08 M |
| ISRG | Intuitive Surg Inc | 54.13 | 158.99 B | -0.8999 | -1.64 | 2.05 M | 110.74 M |
| KMB | Kimberly-Clark Corp | 75.4155 | 67.97 B | -0.9195 | -1.2 | 1.42 M | 107.38 M |
| LRCX | Lam Research Corp | 6.893 | 278.3 B | -0.0575 | -0.83 | 14.73 M | 101.53 M |
| FFIV | F5 Networks Inc | 126.08 | 18.03 B | -0.69 | -0.54 | 804.46 K | 101.43 M |
| HBAN | Huntington Bcshs | 7.1332 | 31.92 B | -0.0833 | -1.15 | 14.09 M | 100.53 M |
| CALM | Cal-Maine Foods IN | 38.9434 | 3.13 B | -2.8051 | -6.72 | 2.57 M | 100.27 M |
| AZN | Astrazeneca Plc ADR | 46.2077 | 289.65 B | -1.2084 | -2.55 | 2.15 M | 99.52 M |
| XEL | XCEL Energy Inc | 24.0805 | 51.43 B | -0.333 | -1.36 | 4.07 M | 97.92 M |
| FOSL | Fossil Group | 75.67 | 465.42 M | -2.75 | -3.51 | 1.25 M | 94.37 M |
| SYNA | Synaptics Inc | 95.19 | 4.67 B | -1.26 | -1.31 | 968.08 K | 92.15 M |
| CHRW | C.H. Robinson Ww | 48.6074 | 14.96 B | -0.8496 | -1.72 | 1.89 M | 92 M |
| STX | Seagate Technology | 33.3107 | 115.15 B | -0.7322 | -2.15 | 2.75 M | 91.55 M |
| PCAR | Paccar Inc | 29.0125 | 55.58 B | -0.1597 | -0.55 | 3.15 M | 91.34 M |
| VOD | Vodafone Grp Plc ADR | 18.5651 | 35.91 B | -0.269 | -1.43 | 4.79 M | 88.92 M |
| CSIQ | Canadian Solar Inc | 33.31 | 688.47 M | -0.40 | -1.19 | 2.62 M | 87.18 M |
| AXON | Axon Enterprise Inc | 31.30 | 24.64 B | -0.57 | -1.79 | 2.78 M | 86.95 M |
| MAR | Marriot International | 70.9165 | 110.28 B | -1.2974 | -1.8 | 1.21 M | 85.75 M |
| IMMP | Immutep Ltd ADR | 9.90 | 25.5 M | -0.60 | -5.71 | 8.46 M | 83.74 M |
| IONS | Ionis Pharmaceuticals | 66.99 | 4.68 B | -0.77 | -1.14 | 1.24 M | 82.91 M |
| JAZZ | Jazz Pharma Plc | 179.13 | 15.75 B | -3.93 | -2.15 | 447.7 K | 80.2 M |
| PTEN | Patterson-Uti Energy | 16.065 | 3.81 B | -1.0731 | -6.26 | 4.92 M | 79.02 M |
| AEP | American Electric Power Company | 37.8166 | 69.61 B | -0.2187 | -0.57 | 2.03 M | 76.84 M |
| TROW | T Rowe Price Group | 54.2616 | 23.66 B | -0.6054 | -1.1 | 1.4 M | 76.17 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.4148 | 47.44 B | -0.4955 | -1.42 | 2.17 M | 74.54 M |
| CME | CME Group Inc | 60.1986 | 110.63 B | -0.3349 | -0.55 | 1.18 M | 70.74 M |
| CAR | Avis Budget Group | 49.7476 | 4.38 B | -1.8147 | -3.52 | 1.4 M | 69.86 M |
| VRSK | Verisk Analytics Inc | 69.0692 | 26.55 B | -0.9438 | -1.35 | 993.4 K | 68.61 M |
| JBHT | J B Hunt Transport | 76.5533 | 21.09 B | -0.4608 | -0.6 | 888.49 K | 68.02 M |
| AKAM | Akamai Technologies | 76.93 | 12.03 B | -0.73 | -0.94 | 879.2 K | 67.64 M |
| CRUS | Cirrus Logic Inc | 35.97 | 5.99 B | -2.17 | -5.69 | 1.77 M | 63.72 M |
| HSIC | Henry Schein Inc | 55.3834 | 9.81 B | -0.294 | -0.53 | 1.1 M | 61.05 M |
| SIRI | Sirius XM Holdings | 31.311 | 10.85 B | -0.3236 | -1.02 | 1.91 M | 59.83 M |
| CHRD | Chord Energy Corp | 10.3107 | 7.44 B | -0.1689 | -1.61 | 5.7 M | 58.76 M |
| FANG | Diamondback Energy | 60.9035 | 49.71 B | -1.6527 | -2.64 | 934.3 K | 56.9 M |
| NTRS | Northern Trust Corp | 55.8657 | 32.22 B | -0.5752 | -1.02 | 992.9 K | 55.47 M |
| GLNG | Golar Lng Ltd | 39.1808 | 4.44 B | -1.4798 | -3.64 | 1.4 M | 55.03 M |
| FISV | Fiserv Inc | 38.9759 | 33.69 B | -0.3958 | -1.01 | 1.4 M | 54.61 M |
| EXPD | Expeditors Intl | 40.389 | 24.43 B | -0.2605 | -0.64 | 1.35 M | 54.35 M |
| SNPS | Synopsys Inc | 48.84 | 88.14 B | -0.51 | -1.03 | 1.09 M | 53.36 M |
| ASML | ASML Holding N.V. ADR | 98.4197 | 581.15 B | -1.8154 | -1.81 | 541.43 K | 53.29 M |
| VRSN | Verisign Inc | 62.7274 | 27.91 B | -0.9975 | -1.57 | 831.99 K | 52.19 M |
| MCHP | Microchip Technology | 19.2494 | 32.76 B | -0.258 | -1.32 | 2.68 M | 51.65 M |
| IDXX | Idexx Laboratories | 68.905 | 54.89 B | -0.455 | -0.66 | 748.56 K | 51.58 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 26696.6699 | 2.69 B | -722.9785 | -2.64 | 2.75 M | 73.33 B |
| BABA | Alibaba Group Holding ADR | 89.806 | 255.54 B | -0.728 | -0.8 | 15.67 M | 1.41 B |
| BAC | Bank of America Corporation | 13.0579 | 349.7 B | -0.1978 | -1.49 | 100.05 M | 1.31 B |
| GE | General Electric Company | 113.5199 | 350.6 B | -0.66 | -0.58 | 9.9 M | 1.12 B |
| JPM | JP Morgan Chase & Company | 49.2477 | 908.4 B | -0.5544 | -1.11 | 15.57 M | 766.85 M |
| DAL | Delta Air Lines Inc | 36.696 | 60.66 B | -1.1662 | -3.08 | 18.59 M | 682.34 M |
| C | Citigroup Inc | 40.0456 | 202.38 B | -0.539 | -1.33 | 16.56 M | 663.34 M |
| XOM | Exxon Mobil Corporation | 58.5086 | 670.91 B | -0.802 | -1.35 | 11.29 M | 660.5 M |
| WFC | Wells Fargo & Company | 40.9758 | 257.44 B | -0.2503 | -0.61 | 15.86 M | 649.84 M |
| WMT | Walmart Stores | 20.4139 | 999.14 B | -0.2616 | -1.27 | 31.72 M | 647.55 M |
| DIS | Walt Disney Company | 99.6528 | 205.84 B | -0.7467 | -0.74 | 5.97 M | 595.01 M |
| JNJ | Johnson & Johnson | 74.8992 | 675.92 B | -0.3937 | -0.52 | 7.92 M | 593.12 M |
| GS | Goldman Sachs Group | 165.6328 | 262.53 B | -1.1397 | -0.68 | 3.34 M | 552.6 M |
| MCD | McDonald's Corporation | 74.8394 | 199.68 B | -0.4029 | -0.54 | 7.12 M | 533.09 M |
| CVX | Chevron Corp | 65.0605 | 412.09 B | -1.0078 | -1.53 | 8.01 M | 521.15 M |
| LUV | Southwest Airlines Company | 31.6954 | 22.67 B | -0.7572 | -2.33 | 16.38 M | 519.32 M |
| FCX | Freeport-Mcmoran Inc | 17.9284 | 86.61 B | -0.8125 | -4.34 | 27.66 M | 495.92 M |
| BHC | Bausch Health Companies Inc | 235.31 | 3.1 B | -2.22 | -0.93 | 2.04 M | 481.02 M |
| CRM | Salesforce.com Inc | 72.5055 | 175.69 B | -1.4192 | -1.92 | 6.55 M | 474.75 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 143.63 | 1.25 T | -0.97 | -0.67 | 3.3 M | 473.89 M |
| MRK | Merck & Company | 40.0033 | 364.98 B | -0.2781 | -0.69 | 11.38 M | 455.19 M |
| KO | Coca-Cola Company | 29.0115 | 416.9 B | -0.1557 | -0.53 | 15.19 M | 440.81 M |
| BA | Boeing Company | 126.4739 | 137.39 B | -1.7802 | -1.39 | 3.48 M | 439.72 M |
| IBM | International Business Machines | 103.9249 | 231.11 B | -1.2767 | -1.21 | 4.03 M | 418.97 M |
| PG | Procter & Gamble Company | 61.7772 | 390.92 B | -0.6323 | -1.01 | 6.7 M | 413.8 M |
| SLB | Schlumberger N.V. | 66.5744 | 73.65 B | -0.9391 | -1.39 | 6.11 M | 406.55 M |
| V | Visa Inc | 63.5496 | 790.59 B | -1.0014 | -1.55 | 6.23 M | 395.79 M |
| HD | Home Depot | 85.5554 | 350.19 B | -0.9486 | -1.1 | 4.61 M | 394.63 M |
| HPQ | HP Inc | 10.4827 | 25.63 B | -0.4333 | -3.97 | 37.52 M | 393.28 M |
| UNP | Union Pacific Corp | 80.3346 | 178.59 B | -1.0149 | -1.25 | 4.89 M | 393.21 M |
| ORCL | Oracle Corporation | 37.6412 | 367.83 B | -0.5212 | -1.37 | 10.44 M | 392.99 M |
| AXP | American Express Company | 68.5673 | 216.9 B | -0.9064 | -1.3 | 5.28 M | 362.22 M |
| CPRI | Capri Holdings Ltd | 60.59 | 2.25 B | -1.04 | -1.69 | 5.87 M | 355.6 M |
| GM | General Motors Company | 27.5772 | 75.3 B | -0.1398 | -0.5 | 12.57 M | 346.54 M |
| HAL | Halliburton Company | 36.7696 | 26.35 B | -0.3721 | -1 | 9.21 M | 338.83 M |
| RTX | Raytheon Technologies | 57.5136 | 270.25 B | -0.8612 | -1.48 | 5.46 M | 313.89 M |
| LVS | Las Vegas Sands | 36.6699 | 26.44 B | -1.4836 | -3.89 | 8.38 M | 307.25 M |
| UNH | Unitedhealth Group Inc | 99.4535 | 363 B | -1.1355 | -1.13 | 3.01 M | 299.8 M |
| CMG | Chipotle Mexican Grill | 12.4432 | 45.44 B | -0.0856 | -0.68 | 23.88 M | 297.08 M |
| NEE | Nextera Energy | 20.5843 | 180.93 B | -0.2445 | -1.17 | 13.74 M | 282.88 M |
| COP | ConocoPhillips | 45.6507 | 162.89 B | -0.9081 | -1.95 | 6.13 M | 279.78 M |
| MMM | 3M Company | 94.2435 | 97.85 B | -0.8208 | -0.86 | 2.96 M | 278.53 M |
| VLO | Valero Energy Corp | 39.132 | 97.81 B | -0.9598 | -2.39 | 7.05 M | 276.05 M |
| CVS | CVS Corp | 74.5298 | 113.89 B | -0.7971 | -1.06 | 3.69 M | 275.2 M |
| NKE | Nike Inc | 47.3361 | 57.44 B | -0.4623 | -0.97 | 5.69 M | 269.41 M |
| BMY | Bristol-Myers Squibb Company | 46.6411 | 128.37 B | -0.5528 | -1.17 | 5.7 M | 265.68 M |
| MDT | Medtronic Inc | 57.7168 | 129.95 B | -0.9422 | -1.61 | 4.51 M | 260.02 M |
| EOG | Eog Resources | 65.6713 | 79.47 B | -0.8176 | -1.23 | 3.92 M | 257.48 M |
| MA | Mastercard Inc | 86.1031 | 573.97 B | -0.7496 | -0.86 | 2.97 M | 255.33 M |
| DD | Du Pont De.Nemours Inc | 22.8513 | 20.79 B | -0.3025 | -1.31 | 11 M | 251.37 M |
| CL | Colgate-Palmolive Company | 51.8571 | 77.97 B | -1.0425 | -1.97 | 4.85 M | 251.36 M |
| MS | Morgan Stanley | 27.9237 | 293.53 B | -0.2808 | -1 | 8.43 M | 235.51 M |
| MPC | Marathon Petroleum Corp | 36.0323 | 106.07 B | -0.9471 | -2.56 | 6.47 M | 233.24 M |
| AIG | American International Group | 45.3184 | 42.68 B | -0.4974 | -1.09 | 5.05 M | 229.04 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 55.7672 | 49.47 B | -1.0327 | -1.82 | 4.08 M | 227.52 M |
| DGX | Quest Diagnostics Inc | 61.9979 | 28.52 B | -1.7787 | -2.79 | 3.52 M | 217.98 M |
| MGM | MGM Resorts International | 18.7705 | 8.36 B | -0.6046 | -3.12 | 11.33 M | 212.71 M |
| F | Ford Motor Company | 8.5062 | 49.04 B | -0.0448 | -0.52 | 25 M | 212.68 M |
| CAT | Caterpillar Inc | 67.0724 | 267.5 B | -0.6032 | -0.89 | 3.15 M | 211.25 M |
| EMR | Emerson Electric Company | 45.7894 | 93.84 B | -0.7151 | -1.54 | 4.58 M | 209.71 M |
| MCK | Mckesson Corp | 218.9973 | 124.99 B | -2.5319 | -1.14 | 929.6 K | 203.58 M |
| AA | Alcoa Corp | 26.7853 | 10.55 B | -0.3779 | -1.39 | 7.35 M | 196.84 M |
| LMT | Lockheed Martin Corp | 141.8137 | 139.32 B | -1.7493 | -1.22 | 1.38 M | 195.76 M |
| TMO | Thermo Fisher Scientific Inc | 125.5691 | 266.1 B | -2.2734 | -1.78 | 1.56 M | 195.57 M |
| COF | Capital One Financial Corp | 68.7675 | 117.8 B | -0.8765 | -1.26 | 2.83 M | 194.86 M |
| BLK | Blackrock Inc | 277.576 | 188.73 B | -2.3193 | -0.83 | 696.03 K | 193.2 M |
| MLM | Martin Marietta Materials | 138.8217 | 37.57 B | -1.0562 | -0.76 | 1.38 M | 192.15 M |
| SHEL | Royal Dutch Shell Plc ADR | 59.68 | 275.62 B | -1.52 | -2.48 | 3.17 M | 189.21 M |
| TJX | TJX Companies | 28.5075 | 150.61 B | -0.4265 | -1.47 | 6.6 M | 188.23 M |
| AFL | Aflac Inc | 23.9792 | 62.77 B | -0.3768 | -1.55 | 7.82 M | 187.4 M |
| CF | Cf Industries Holdings | 47.2095 | 18.19 B | -0.2708 | -0.57 | 3.86 M | 182.11 M |
| SHAK | Shake Shack Inc | 85.76 | 3.25 B | -7.10 | -7.65 | 2.11 M | 181 M |
| KMI | Kinder Morgan | 24.3887 | 69.48 B | -0.3477 | -1.41 | 7.41 M | 180.71 M |
| HUM | Humana Inc | 162.5331 | 52.6 B | -1.0234 | -0.63 | 1.1 M | 178.7 M |
| EL | Estee Lauder Companies | 76.9031 | 41.1 B | -1.5123 | -1.93 | 2.32 M | 178.04 M |
| CB | Chubb Ltd | 85.8148 | 141.03 B | -1.5109 | -1.73 | 2.07 M | 177.21 M |
| MET | Metlife Inc | 35.0116 | 64.65 B | -0.5004 | -1.41 | 5.03 M | 176.09 M |
| PSX | Phillips 66 | 53.342 | 97.79 B | -1.0821 | -1.99 | 3.2 M | 170.85 M |
| M | Macy's Inc | 42.0505 | 6.55 B | -0.4871 | -1.15 | 3.99 M | 167.68 M |
| RIG | Transocean Inc | 18.9431 | 5.79 B | -0.824 | -4.17 | 8.84 M | 167.52 M |
| LYB | Lyondellbasell Industries NV | 55.0083 | 19.59 B | -1.2465 | -2.22 | 3 M | 165.02 M |
| CI | Cigna Corp | 121.6845 | 80.1 B | -1.772 | -1.44 | 1.36 M | 164.96 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.4769 | 15.56 B | -0.1232 | -1.43 | 19.2 M | 162.77 M |
| WMB | Williams Companies | 28.1912 | 84.34 B | -0.3883 | -1.36 | 5.75 M | 162.21 M |
| DG | Dollar General Corp | 63.3673 | 30.29 B | -0.5299 | -0.83 | 2.53 M | 160.46 M |
| UPS | United Parcel Service | 67.7977 | 94.56 B | -0.6137 | -0.9 | 2.36 M | 160.34 M |
| PNC | PNC Bank | 66.7213 | 91.77 B | -0.4302 | -0.64 | 2.39 M | 159.16 M |
| ITW | Illinois Tool Works Inc | 73.6458 | 81.86 B | -1.1582 | -1.55 | 2.15 M | 158.54 M |
| CMI | Cummins Inc | 104.943 | 62.52 B | -1.0911 | -1.03 | 1.5 M | 156.92 M |
| SKYD | Skydance Corporation | 47.9207 | 40.54 B | -0.7186 | -1.48 | 3.27 M | 156.65 M |
| AAP | Advance Auto Parts Inc | 137.5981 | 2.77 B | -1.9159 | -1.37 | 1.12 M | 154.23 M |
| ABT | Abbott Laboratories | 39.3833 | 191.31 B | -0.3484 | -0.88 | 3.88 M | 152.79 M |
| MOS | Mosaic Company | 37.1539 | 7.31 B | -0.4477 | -1.19 | 4.1 M | 152.45 M |
| NOV | Nov Inc | 42.4686 | 6.3 B | -0.6375 | -1.48 | 3.52 M | 149.55 M |
| STT | State Street Corp | 57.0509 | 46.69 B | -0.7425 | -1.28 | 2.57 M | 146.5 M |
| AMP | Ameriprise Financial Services | 100.7507 | 45.14 B | -1.16 | -1.14 | 1.44 M | 144.7 M |
| GLW | Corning Inc | 15.9101 | 96.59 B | -0.2175 | -1.35 | 9.09 M | 144.66 M |
| PM | Philip Morris International Inc | 48.6777 | 302.76 B | -0.25 | -0.51 | 2.96 M | 144.14 M |
| URI | United Rentals | 101.0729 | 68.41 B | -0.5133 | -0.51 | 1.41 M | 142.91 M |
| PRGO | Perrigo Company | 150.5926 | 2.34 B | -2.0925 | -1.37 | 946.4 K | 142.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 166.20 | -8.60 | -4.92 | 1.63 M | 271.14 M | |
| TD | Toronto-Dominion Bank | 35.3936 | -0.4449 | -1.24 | 2.99 M | 105.84 M | |
| RY | Royal Bank of Canada | 52.1445 | -0.485 | -0.92 | 1.92 M | 100.18 M | |
| CNR | Canadian National Railway Co. | 60.2108 | -0.5844 | -0.96 | 1.57 M | 94.51 M | |
| CP | Canadian Pacific Kansas City Ltd | 39.1274 | -0.2572 | -0.65 | 1.9 M | 74.22 M | |
| BMO | Bank of Montreal | 47.5731 | -0.2443 | -0.51 | 1.41 M | 67.18 M | |
| BNS | Bank of Nova Scotia | 36.4761 | -0.2443 | -0.67 | 1.56 M | 56.8 M | |
| CM | Canadian Imperial Bank of Commerce | 27.1431 | -0.2788 | -1.02 | 1.91 M | 51.96 M | |
| ELD | Eldorado Gold | 29.1447 | -0.5452 | -1.84 | 1.62 M | 47.33 M | |
| SU | Suncor Energy Inc | 23.7622 | -0.4856 | -2 | 1.99 M | 47.23 M | |
| CNQ | Canadian Natural Resources Ltd. | 11.4597 | -0.1359 | -1.17 | 4.05 M | 46.44 M | |
| GIB-A | CGI Inc | 52.4014 | -0.2676 | -0.51 | 826.64 K | 43.32 M | |
| OBE | Obsidian Energy Ltd | 17.71 | -0.63 | -3.44 | 2.16 M | 38.23 M | |
| NA | National Bank of Canada | 31.367 | -0.2162 | -0.68 | 1.22 M | 38.15 M | |
| MFC | Manulife Fin | 13.9359 | -0.1349 | -0.96 | 2.44 M | 34.07 M | |
| OVV | Ovintiv Inc | 62.5406 | -1.2931 | -2.03 | 530.26 K | 33.16 M | |
| AEM | Agnico Eagle Mines Ltd | 31.7376 | -0.97 | -2.97 | 940.65 K | 29.85 M | |
| FM | First Quantum Minerals Ltd | 15.7926 | -0.1857 | -1.16 | 1.87 M | 29.5 M | |
| FTS | Fortis Inc | 24.6704 | -0.5613 | -2.22 | 1.14 M | 28.17 M | |
| IMO | Imperial Oil | 37.9987 | -0.5735 | -1.49 | 652 K | 24.77 M | |
| ABX | Barrick Mining Corp | 11.7287 | -0.4511 | -3.7 | 2.1 M | 24.68 M | |
| TECK-B | Teck Resources Limited | 12.7069 | -0.5948 | -4.47 | 1.86 M | 23.62 M | |
| CVE | Cenovus Energy Inc | 16.3928 | -0.206 | -1.24 | 1.42 M | 23.2 M | |
| SLF | Sun Life Financial Inc | 26.0102 | -0.3332 | -1.26 | 884.2 K | 23 M | |
| DOL | Dollarama Inc | 22.4657 | -0.1638 | -0.72 | 755.1 K | 16.96 M | |
| IFC | Intact Financial Corp | 67.8821 | -0.6818 | -0.99 | 249.2 K | 16.92 M | |
| WPM | Wheaton Precious Metals Corp | 20.1697 | -0.1988 | -0.98 | 836.21 K | 16.87 M | |
| FNV | Franco-Nevada Corp | 56.285 | -0.7235 | -1.27 | 293.3 K | 16.51 M | |
| MX | Methanex Corp | 54.5718 | -1.3227 | -2.37 | 295.73 K | 16.14 M | |
| ATRL | Atkinsrealis Group Inc | 39.7776 | -0.5813 | -1.44 | 365.11 K | 14.52 M | |
| CCL-B | CCL Industries Inc | 25.1811 | -0.5097 | -1.98 | 562.83 K | 14.17 M | |
| MRU | Metro Inc | 29.1888 | -0.277 | -0.94 | 477.33 K | 13.93 M | |
| GWO | Great-West Lifeco Inc | 21.274 | -0.1862 | -0.87 | 646.27 K | 13.75 M | |
| CTC-A | Canadian Tire Corporation Limited | 92.8999 | -0.5522 | -0.59 | 139.5 K | 12.96 M | |
| FTT | Finning Intl | 18.0893 | -0.2627 | -1.43 | 693.61 K | 12.55 M | |
| CCO | Cameco Corp | 16.8407 | -0.2513 | -1.47 | 726.47 K | 12.23 M | |
| EMA | Emera Incorporated | 24.0649 | -0.1986 | -0.82 | 498.6 K | 12 M | |
| IGM | Igm Financial Inc | 21.838 | -0.6589 | -2.93 | 522.36 K | 11.41 M | |
| POW | Power Corp of Canada Sv | 18.005 | -0.1663 | -0.92 | 596.68 K | 10.74 M | |
| D-UN | Dream Office Real Estate Investment Trust | 35.6357 | -0.4875 | -1.35 | 281.56 K | 10.03 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.7992 | -0.0924 | -0.67 | 721.11 K | 9.95 M | |
| CFP | Canfor Corp | 26.25 | -0.22 | -0.83 | 363.9 K | 9.55 M | |
| LNR | Linamar Corp | 74.5018 | -1.0124 | -1.34 | 127.04 K | 9.46 M | |
| ONEX | Onex Corp | 66.8066 | -1.0862 | -1.6 | 139.18 K | 9.3 M | |
| BBD-B | Bombardier Inc Series B | 61.50 | -0.50 | -0.81 | 147.53 K | 9.07 M | |
| TXG | Torex Gold Resources Inc | 10.7537 | -0.2987 | -2.7 | 808.09 K | 8.69 M | |
| SAP | Saputo Inc | 27.179 | -0.5866 | -2.11 | 318.3 K | 8.65 M | |
| EMP-A | Empire Company Limited | 24.4748 | -0.2492 | -1.01 | 352.2 K | 8.62 M | |
| CAE | Cae Inc | 13.9985 | -0.1384 | -0.98 | 582.69 K | 8.16 M | |
| WSP | WSP Global Inc | 34.9707 | -1.2014 | -3.32 | 231.92 K | 8.11 M | |
| QSR | Restaurant Brands International Inc | 35.1171 | -0.706 | -1.97 | 228.3 K | 8.02 M | |
| KEL | Kelt Exploration Ltd | 9.05 | -0.10 | -1.09 | 835.9 K | 7.56 M | |
| LUN | Lundin Mining Corp | 4.4762 | -0.0314 | -0.7 | 1.68 M | 7.52 M | |
| VET | Vermilion Energy Inc | 32.141 | -0.8187 | -2.48 | 225.2 K | 7.24 M | |
| ALA | AltaGas Ltd | 22.4656 | -0.2656 | -1.17 | 317.86 K | 7.14 M | |
| CU | Canadian Utilities Ltd Cl A NV | 21.7496 | -0.3666 | -1.66 | 312.22 K | 6.79 M | |
| STN | Stantec Inc | 29.682 | -0.6245 | -2.06 | 227.36 K | 6.75 M | |
| TFII | Tfi International Inc | 21.4523 | -0.417 | -1.91 | 303.27 K | 6.51 M | |
| TOU | Tourmaline Oil Corp | 24.2136 | -0.488 | -1.98 | 264.5 K | 6.4 M | |
| REI-UN | RioCan Real Estate Investment Trust | 14.9386 | -0.1584 | -1.05 | 428.67 K | 6.4 M | |
| HBM | Hudbay Minerals Inc | 10.8444 | -0.1649 | -1.5 | 570.7 K | 6.19 M | |
| KEY | Keyera Corp | 18.9626 | -0.7242 | -3.68 | 306.62 K | 5.81 M | |
| CCA | Cogeco Communications Inc | 44.5411 | -0.4752 | -1.06 | 129.98 K | 5.79 M | |
| CPX | Capital Power Corp | 12.2523 | -0.0618 | -0.5 | 461.08 K | 5.65 M | |
| MRE | Martinrea International Inc | 11.4635 | -0.0585 | -0.51 | 487.53 K | 5.59 M | |
| WCP | Whitecap Resources Inc | 7.4536 | -0.0481 | -0.64 | 736.6 K | 5.49 M | |
| WN | George Weston Limited | 28.1247 | -0.1543 | -0.55 | 189.33 K | 5.32 M | |
| WFG | West Fraser Timber CO Ltd | 60.5535 | -0.7343 | -1.2 | 87.2 K | 5.28 M | |
| CEU | Ces Energy Solutions Corp | 5.6419 | -0.0322 | -0.57 | 870.7 K | 4.91 M | |
| ACQ | Autocanada Inc | 36.0391 | -0.8211 | -2.23 | 132.23 K | 4.77 M | |
| TA | Transalta Corp | 8.3011 | -0.0837 | -1 | 557.05 K | 4.62 M | |
| POU | Paramount Resources Ltd | 12.2691 | -0.1567 | -1.26 | 359.35 K | 4.41 M | |
| GEI | Gibson Energy Inc | 11.1512 | -0.444 | -3.83 | 376.89 K | 4.2 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.0888 | -0.4611 | -1.11 | 91.56 K | 3.76 M | |
| XAU | Goldmoney Inc | 23.3997 | -3.957 | -14.46 | 155.28 K | 3.63 M | |
| SHOP | Shopify Inc | 3.692 | -0.034 | -0.91 | 968 K | 3.57 M | |
| AQN | Algonquin Power and Utilities Corp | 5.3136 | -0.1627 | -2.97 | 660.08 K | 3.51 M | |
| IFP | Interfor Corp | 19.1756 | -0.1691 | -0.87 | 176.7 K | 3.39 M | |
| DRT | Dirtt Environmental Solutions Ltd | 7.3023 | -0.1845 | -2.46 | 410.93 K | 3 M | |
| MFI | Maple Leaf Foods | 14.501 | -0.2525 | -1.71 | 205.61 K | 2.98 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 14.2137 | -0.1964 | -1.36 | 198.04 K | 2.81 M | |
| CFW | Calfrac Well Services Ltd | 421.00 | -8.00 | -1.86 | 6.38 K | 2.69 M | |
| NPI | Northland Power Inc | 8.8235 | -0.1009 | -1.13 | 299.14 K | 2.64 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.827 | -0.1748 | -1.34 | 203.37 K | 2.61 M | |
| FRU | Freehold Royalties Ltd | 8.5892 | -0.1362 | -1.56 | 299.17 K | 2.57 M | |
| QBR-B | Quebecor Inc | 12.31 | -0.1124 | -0.9 | 204 K | 2.51 M | |
| SSRM | Ssr Mining Inc | 7.135 | -0.1628 | -2.23 | 345 K | 2.46 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.3671 | -0.2402 | -1.23 | 126.3 K | 2.45 M | |
| BDI | Black Diamond Group Ltd | 11.4976 | -0.2634 | -2.24 | 209.12 K | 2.4 M | |
| GRT-UN | Granite Real Estate Investment Trust | 23.6482 | -0.4586 | -1.9 | 99.05 K | 2.34 M | |
| SJ | Stella Jones Inc | 39.5495 | -0.8878 | -2.2 | 59 K | 2.33 M | |
| PAAS | Pan American Silver Corp | 9.8135 | -0.4107 | -4.02 | 234.53 K | 2.3 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.9437 | -0.8273 | -3.34 | 95.7 K | 2.29 M | |
| AGI | Alamos Gold Inc Cls A | 7.316 | -0.159 | -2.13 | 300.41 K | 2.2 M | |
| PSK | Prairiesky Royalty Ltd | 11.0892 | -0.0643 | -0.58 | 198 K | 2.2 M | |
| AFN | Ag Growth International Inc | 37.6616 | -0.8164 | -2.12 | 54.7 K | 2.06 M | |
| RUS | Russel Metals | 13.3263 | -0.3278 | -2.4 | 151.9 K | 2.02 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.344 | -0.0399 | -0.63 | 316.62 K | 2.01 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.999 | -0.2052 | -1.13 | 108.54 K | 1.95 M | |
| GTE | Gran Tierra Energy Inc | 39.50 | -1.60 | -3.89 | 44.31 K | 1.75 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 16.08 | 1.76 B | -0.23 | -1.41 | 1.89 M | 30.44 M |
| LNWO | Light & Wonder, Inc. | 14.85 | 6.04 B | -0.12 | -0.8 | 711.1 K | 10.56 M |
| CGIP | Celadon Group Inc | 23.4836 | 5.66 K | -0.354 | -1.49 | 288.36 K | 6.77 M |
| EMWPF | Eros Media World Plc | 365.80 | 1.9 K | -7.40 | -1.98 | 8.3 K | 3.04 M |
| MBGAF | Mercedes-Benz Group AG | 68.5795 | 43.98 B | -1.9004 | -2.7 | 31.5 K | 2.16 M |
| CYRNQ | CYRNQ | 52.40 | 799 | -10.60 | -16.83 | 32.1 K | 1.68 M |
| PQEFF | Petroteq Energy Inc | 15.00 | -1.509 | -9.14 | 78.36 K | 1.18 M | |
| BYDDY | BYD Company Limited | 13.86 | 82.42 B | -0.20 | -1.42 | 77.15 K | 1.07 M |
| GAMI | GAMCO Investors Inc | 31.4896 | 536.94 M | -0.2516 | -0.79 | 32.13 K | 1.01 M |
| RTNB | root9B Holdings Inc | 31.05 | 610 | -2.70 | -8 | 23.51 K | 729.86 K |
| ZVOI | Zovio Inc | 9.01 | 137.92 K | -0.10 | -1.1 | 64.4 K | 580.24 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.7708 | 785 | -0.2254 | -4.51 | 88.55 K | 422.45 K |
| CBRI | CMTSU Liquidation Inc | 3.37 | 8.16 K | -0.06 | -1.75 | 125.26 K | 422.13 K |
| NSLPQ | New Source Energy Partners L.P | 5.06 | 3.75 K | -0.07 | -1.36 | 69.82 K | 353.3 K |
| AFFU | Affluence Corporation | 25.625 | 26.89 K | -161.875 | -86.33 | 12.23 K | 313.39 K |
| BRDCY | Bridgestone Corporation | 15.8302 | 32.65 B | -0.0956 | -0.6 | 19.25 K | 304.78 K |
| PZOO | Pazoo Inc | 305.00 | -20.00 | -6.15 | 849 | 258.94 K | |
| SRSCQ | Sears Canada Inc | 8.35 | -0.26 | -3.02 | 28.56 K | 238.44 K | |
| AMBS | Amarantus BioScience Holdings Inc | 7.29 | 63.04 K | -0.225 | -2.99 | 27.43 K | 199.93 K |
| TREVQ | Trevali Mining Corporation | 8.40 | -0.296 | -3.4 | 22.51 K | 189.08 K | |
| TGHI | Touchpoint Group Holdings Inc | 228.00 | 344.25 K | -12.00 | -5 | 285 | 64.98 K |
| AXPWQ | Axion Power International Inc | 425.60 | 9.6 K | -12.60 | -2.88 | 151 | 64.27 K |
| USRM | U.S. Stem Cell Inc | 5.20 | 64.15 K | -0.10 | -1.89 | 5.22 K | 27.17 K |
| STTO | SITO Mobile Ltd. | 3.30 | 5.13 K | -0.05 | -1.49 | 6.03 K | 19.9 K |
| YVRLF | Liquid Media Group Ltd. | 76.00 | 482 | -2.398 | -3.06 | 172 | 13.07 K |
| GPHBF | G6 Materials Corp | 5.93 | 1.99 K | -0.21 | -3.42 | 1 K | 5.93 K |
| ACRG | American Clean Resources Group Inc. | 47.50 | 98.71 M | -2.50 | -5 | 90 | 4.28 K |
| EARI | Entertainment Arts Research Inc | 3.80 | 1.11 M | -0.592 | -13.48 | 935 | 3.55 K |
| PSWW | Principal Solar Inc | 13.00 | 405.94 K | -0.16 | -1.22 | 249 | 3.24 K |
| PTRC | Petro River Oil Corp | 6.158 | -1.842 | -23.02 | 496 | 3.05 K | |
| SDCH | SideChannel Inc. | 3.94 | 5.67 M | -0.06 | -1.5 | 700 | 2.76 K |
| ZRFY | Zerify Inc | 50.00 | 497.56 K | -45.00 | -47.37 | 46 | 2.3 K |
| TOYOF | Toyota Motor Corporation | 6.1987 | 258.32 B | -0.0558 | -0.89 | 203 | 1.26 K |
| PSYC | Global Trac Solutions Inc | 3.56 | -0.44 | -11 | 287 | 1.02 K | |
| PEHD | Perigee Holdings Inc. | 24.00 | 130 | -2.60 | -9.77 | 41 | 984 |
| PBYA | ProBility Media Corporation | 5.72 | -0.23 | -3.87 | 100 | 572 | |
| COSG | Cosmos Group Holdings Inc | 196000.00 | 2.07 M | -804000.00 | -80.4 | 0 | 0 |
| HIPH | American Premium Water Corporation | 12750.00 | 28.08 M | -4750.00 | -27.14 | 0 | 0 |
| BOMO | Bowmo Inc | 20000.00 | -1000.00 | -4.76 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 36.45 | -6.75 | -15.63 | 155.3 K | 5.66 M | |
| CAMB | Cambria Gold Mines Inc. | 69.50 | -0.50 | -0.71 | 41.8 K | 2.91 M | |
| KCC | Kincora Copper Limited | 6.00 | -1.50 | -20 | 273.2 K | 1.64 M | |
| RET-A | Reitmans (Canada) Limited | 5.3911 | -0.0746 | -1.36 | 73.26 K | 394.94 K | |
| GBU | Gabriel Resources Ltd | 3.95 | -0.05 | -1.25 | 59.26 K | 234.09 K | |
| CTA | Centaurus Energy Inc | 195.00 | -5.00 | -2.5 | 1.18 K | 229.71 K | |
| AXL | Arrow Exploration Corp | 7.7778 | -0.3419 | -4.21 | 25.5 K | 198.33 K | |
| RX | BioSyent Inc | 7.0259 | -0.2061 | -2.85 | 18.9 K | 132.79 K | |
| LTV | Leonovus Inc | 3.60 | -0.30 | -7.69 | 2.89 K | 10.4 K | |
| WLR | Walker Lane Resources Ltd. | 8.75 | -1.75 | -16.67 | 1.1 K | 9.59 K | |
| CTEK | CLEANTEK Industries Inc | 79.4118 | -1.7647 | -2.17 | 107 | 8.5 K | |
| RTM | RT Minerals Corp | 10.00 | -5.00 | -33.33 | 831 | 8.31 K | |
| OBUL | One Bullion Limited | 4.5383 | -0.8586 | -15.91 | 1.45 K | 6.57 K | |
| AVN | Avanti Energy Inc | 12.50 | -0.75 | -5.66 | 254 | 3.17 K | |
| SRC | Stakeholder Gold Corp | 7.20 | -0.40 | -5.26 | 288 | 2.07 K | |
| PURO | Platauro Metals Corp. | 10.0167 | -1.6694 | -14.29 | 189 | 1.89 K | |
| NEXM | NexMetals Mining Corp. | 43.00 | -1.00 | -2.27 | 34 | 1.46 K | |
| TNX | TenX Protocols Inc. | 160.2754 | -5.85 | -3.52 | 0 | 0 |