Loser Valuations for 19 April 2006 from 00:00:00 until 23:59:59
Loser Valuations for 19 April 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1520.7971 | 3.59 B | -11.4294 | -0.75 | 2.2 K | 3.35 M |
| REPX | Riley Exploration Permian Inc | 119.9727 | 982.19 M | -3.7491 | -3.03 | 8.47 K | 1.02 M |
| CMCL | Caledonia Mining Cp | 3.8181 | 405.46 M | -0.0759 | -1.95 | 14.3 K | 54.6 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.5211 | 279.59 M | -0.0272 | -0.6 | 34.1 K | 154.17 K |
| CMT | Core Molding Technologies Inc | 5.4796 | 189.66 M | -0.0396 | -0.72 | 47.7 K | 261.38 K |
| NEN | New England Realty Associates | 13.105 | 152.43 M | -0.1218 | -0.92 | 1.5 K | 19.66 K |
| ARMP | Armata Pharmaceuticals Inc | 28700.00 | 143.89 M | -700.00 | -2.38 | 9 | 258.3 K |
| LODE | Comstock Mining Inc | 645.00 | 108.76 M | -50.00 | -7.19 | 253 | 163.19 K |
| STXS | Stereotaxis Inc | 113.0823 | 85.02 M | -0.9384 | -0.82 | 29.29 K | 3.31 M |
| FSI | Flexible Solutions International Inc | 3.3296 | 79.59 M | -0.2259 | -6.35 | 16.2 K | 53.94 K |
| CVU | CPI Aerostructures | 7.46 | 60.68 M | -0.10 | -1.32 | 38 K | 283.48 K |
| TRT | Trio-Tech International | 3.6126 | 55.41 M | -0.0244 | -0.67 | 1.2 K | 4.34 K |
| AGIG | AGIG | 408.782 | 35.34 M | -12.023 | -2.86 | 54 | 22.07 K |
| NNVC | Nanoviricides Inc | 136.50 | 31.41 M | -13.30 | -8.88 | 7.57 K | 1.03 M |
| JOB | General Employment Enterprises | 12.9077 | 23.48 M | -0.267 | -2.03 | 6.5 K | 83.9 K |
| MXC | Mexco Energy Corp | 10.5051 | 21.32 M | -0.3391 | -3.13 | 15.9 K | 167.03 K |
| AWX | Avalon Holdings Corp | 4.75 | 10.98 M | -0.03 | -0.63 | 1.7 K | 8.07 K |
| AMS | American Shared Hospital Services | 6.4788 | 7.18 M | -0.1317 | -1.99 | 9.4 K | 60.9 K |
| DSS | Document Security Systems | 25654.5645 | 5.27 M | -1329.4688 | -4.93 | 39 | 1 M |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.8505 | 3.89 T | -0.1325 | -0.7 | 45.11 M | 850.33 M |
| COST | Costco Wholesale | 37.2681 | 490.19 B | -0.3469 | -0.92 | 3.01 M | 112.19 M |
| CSCO | Cisco Systems Inc | 13.683 | 377.07 B | -0.1351 | -0.98 | 29.18 M | 399.27 M |
| AMGN | Amgen Inc | 46.1991 | 251.89 B | -1.8059 | -3.76 | 22.62 M | 1.05 B |
| VZ | Verizon Communications Inc | 10.5599 | 192.14 B | -0.1418 | -1.33 | 10.02 M | 105.86 M |
| ISRG | Intuitive Surg Inc | 11.8255 | 153.77 B | -0.0712 | -0.6 | 9.94 M | 117.57 M |
| ADP | Automatic Data Processing, Inc. | 21.787 | 122.35 B | -0.1981 | -0.9 | 2.57 M | 55.98 M |
| STX | Seagate Technology | 12.3994 | 121.27 B | -0.8523 | -6.43 | 20.17 M | 250.06 M |
| WDC | Western Digital Cp | 11.8703 | 110.67 B | -0.3726 | -3.04 | 7.1 M | 84.23 M |
| NTES | Netease Inc ADR | 3.5752 | 78.23 B | -0.0264 | -0.73 | 6.49 M | 23.19 M |
| HON | Honeywell International Inc. Common Stock | 24.9688 | 70.6 B | -0.3614 | -1.43 | 6.74 M | 168.32 M |
| MPWR | Monolithic Power Sys | 15.4308 | 67.81 B | -0.0854 | -0.55 | 169.5 K | 2.62 M |
| KMB | Kimberly-Clark Corp | 37.0642 | 67.15 B | -0.298 | -0.8 | 1.8 M | 66.58 M |
| ADSK | Autodesk Inc | 43.31 | 55.26 B | -0.31 | -0.71 | 3.63 M | 157.4 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.4957 | 52.01 B | -0.0354 | -0.64 | 2.93 M | 16.12 M |
| FITB | Fifth Third Bancorp | 21.7568 | 49.25 B | -0.3125 | -1.42 | 1.84 M | 40.1 M |
| TTWO | Take-Two Interactive Software | 17.5788 | 42.65 B | -0.48 | -2.66 | 2.51 M | 44.11 M |
| BIIB | Biogen Inc | 45.49 | 37.46 B | -0.37 | -0.81 | 3.55 M | 161.43 M |
| ERIC | Ericsson ADR | 10.4498 | 34.21 B | -0.108 | -1.02 | 4.76 M | 49.76 M |
| HBAN | Huntington Bcshs | 11.5334 | 31.88 B | -0.2674 | -2.27 | 1.57 M | 18.1 M |
| EXPE | Expedia Group Inc | 24.3354 | 30.59 B | -0.2904 | -1.18 | 1.28 M | 31.19 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.1783 | 29.89 B | -0.1068 | -1.29 | 1.86 M | 15.2 M |
| FLEX | Flextronics Intl Ltd | 8.263 | 27.7 B | -0.1091 | -1.3 | 3.17 M | 26.19 M |
| INSM | Insmed Inc | 18.20 | 26.58 B | -0.10 | -0.55 | 618.27 K | 11.25 M |
| UTHR | United Therapeutic | 31.065 | 25.18 B | -0.235 | -0.75 | 642.71 K | 19.97 M |
| VTRS | Viatris Inc | 17.2221 | 23.91 B | -0.3434 | -1.95 | 2.2 M | 37.96 M |
| JBHT | J B Hunt Transport | 18.4853 | 21.71 B | -0.113 | -0.61 | 2.14 M | 39.49 M |
| LNT | Alliant Energy Corp | 7.6857 | 19.04 B | -0.0439 | -0.57 | 1.16 M | 8.94 M |
| NWS | News Cp Cl B | 15.6185 | 16.04 B | -0.1054 | -0.67 | 1.26 M | 19.64 M |
| LECO | Lincoln Elec Hld | 18.8603 | 15.32 B | -0.1907 | -1 | 342.2 K | 6.45 M |
| MANH | Manhattan Assoc | 4.995 | 14.93 B | -0.04 | -0.79 | 3.71 M | 18.52 M |
| JKHY | Jack Henry & Assoc | 17.7725 | 12.37 B | -0.1851 | -1.03 | 538.8 K | 9.58 M |
| COO | Cooper Companies | 13.1505 | 11.91 B | -0.2173 | -1.63 | 1.5 M | 19.68 M |
| SIRI | Sirius XM Holdings | 40.7561 | 10.72 B | -0.3178 | -0.77 | 2.91 M | 118.76 M |
| BPOP | Popular Inc | 140.5486 | 9.85 B | -2.9376 | -2.05 | 129.5 K | 18.2 M |
| ZION | Zions Bancorp | 56.5454 | 9.62 B | -0.2915 | -0.51 | 355.1 K | 20.08 M |
| HSIC | Henry Schein Inc | 18.1084 | 9.53 B | -0.192 | -1.05 | 621.34 K | 11.25 M |
| BRKR | Bruker Corp | 4.7843 | 9.41 B | -0.2588 | -5.13 | 546.3 K | 2.61 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.218 | 9.38 B | -0.0593 | -1.12 | 1.47 K | 7.65 K |
| FCFS | First Cash Fin Svcs | 18.1085 | 7.92 B | -1.395 | -7.15 | 1.65 M | 29.94 M |
| ALKS | Alkermes Plc | 21.21 | 7.9 B | -0.42 | -1.94 | 2.92 M | 61.95 M |
| CBSH | Commerce Bancshares | 18.4697 | 7.89 B | -0.2279 | -1.22 | 178.99 K | 3.31 M |
| VLY | Valley National Bancorp | 7.1796 | 7.88 B | -0.0556 | -0.77 | 297.04 K | 2.13 M |
| CYTK | Cytokinetics | 45.78 | 7.82 B | -0.42 | -0.91 | 27.69 K | 1.27 M |
| URBN | Urban Outfitters Inc | 23.62 | 7.4 B | -0.18 | -0.76 | 4.89 M | 115.4 M |
| IESC | Ies Holdings | 17.9474 | 7.22 B | -0.3419 | -1.87 | 3.89 K | 69.78 K |
| AVT | Avnet Inc | 20.2645 | 6.91 B | -0.3134 | -1.52 | 1.14 M | 23.18 M |
| MIDD | Middleby Corp | 14.215 | 6.11 B | -0.105 | -0.73 | 279.68 K | 3.98 M |
| CZR | Caesars Entertainment Inc | 10.01 | 5.98 B | -0.09 | -0.89 | 79.49 K | 795.69 K |
| MMSI | Merit Medical Sys | 8.928 | 5.19 B | -0.064 | -0.71 | 318.28 K | 2.84 M |
| CACC | Credit Acceptance | 23.50 | 5.12 B | -0.90 | -3.69 | 12.45 K | 292.57 K |
| GGAL | Grupo Fin Galicia ADR | 5.5439 | 5.04 B | -0.0587 | -1.05 | 32.4 K | 179.62 K |
| LIVN | Livanova Plc OR Sh | 26.55 | 5.03 B | -0.46 | -1.7 | 124.28 K | 3.3 M |
| SYNA | Synaptics Inc | 17.00 | 4.69 B | -0.5733 | -3.26 | 1.99 M | 33.88 M |
| FULT | Fulton Financial Cor | 8.0523 | 4.54 B | -0.1697 | -2.06 | 307.12 K | 2.47 M |
| CAR | Avis Budget Group | 25.9189 | 4.43 B | -0.1976 | -0.76 | 2.18 M | 56.56 M |
| IPAR | Inter Parfums Inc | 8.6018 | 4.27 B | -0.1636 | -1.87 | 118.48 K | 1.02 M |
| ITRI | Itron Inc | 63.99 | 4.21 B | -0.68 | -1.05 | 420.85 K | 26.93 M |
| EXPO | Exponent Inc | 3.4823 | 4.15 B | -0.0225 | -0.64 | 228.8 K | 796.75 K |
| INDB | Independent Bk Corp | 18.8869 | 3.91 B | -0.1327 | -0.7 | 37.2 K | 702.59 K |
| ACHC | Acadia Healthcr Company | 8.32 | 3.51 B | -0.08 | -0.95 | 17.99 K | 149.69 K |
| TOWN | Towne Bank | 12.7287 | 3.36 B | -0.3409 | -2.61 | 9.57 K | 121.88 K |
| SBLK | Star Bulk Carriers | 243.1617 | 3.25 B | -3.2556 | -1.32 | 863 | 209.85 K |
| MGRC | Mcgrath Rentcorp | 16.0862 | 3.14 B | -0.1153 | -0.71 | 58.54 K | 941.62 K |
| WDFC | WD-40 Company | 21.8345 | 2.99 B | -0.3343 | -1.51 | 116 K | 2.53 M |
| STGW | Stagwell Inc | 4.4797 | 2.79 B | -0.0356 | -0.79 | 16.05 K | 71.9 K |
| HURN | Huron Consulting | 31.22 | 2.68 B | -0.88 | -2.74 | 37.39 K | 1.17 M |
| EEFT | Euronet Worldwide | 36.70 | 2.61 B | -0.30 | -0.81 | 241.35 K | 8.86 M |
| PATK | Patrick Inds Inc | 3.1063 | 2.59 B | -0.0572 | -1.81 | 5.74 K | 17.82 K |
| PLUS | Eplus Inc | 3.3101 | 2.51 B | -0.021 | -0.63 | 46.31 K | 153.3 K |
| DXPE | Dxp Enterprise | 17.52 | 2.38 B | -0.20 | -1.13 | 235 K | 4.12 M |
| CNXN | PC Connection Inc | 4.5668 | 2.09 B | -0.1528 | -3.24 | 40.03 K | 182.8 K |
| AZTA | Azenta Inc | 10.8831 | 2 B | -0.0942 | -0.86 | 773.3 K | 8.42 M |
| TILE | Interface Inc | 12.3227 | 1.79 B | -0.2343 | -1.87 | 374.4 K | 4.61 M |
| SRPT | Sarepta Therapeutics | 38.22 | 1.72 B | -1.50 | -3.78 | 512.56 K | 19.59 M |
| EZPW | Ezcorp Inc | 12.4033 | 1.69 B | -0.21 | -1.66 | 1.91 M | 23.69 M |
| CASH | Meta Financial Group | 5.6163 | 1.57 B | -0.0547 | -0.96 | 2.1 K | 11.79 K |
| MLKN | Millerknoll Inc | 21.6421 | 1.45 B | -0.1232 | -0.57 | 291.89 K | 6.32 M |
| JBLU | Jetblue Airways Cp | 9.43 | 1.42 B | -0.08 | -0.84 | 7.22 M | 68.04 M |
| NVAX | Novavax Inc | 109.60 | 1.41 B | -1.00 | -0.9 | 78.89 K | 8.65 M |
| PLPC | Preformed Line Prd | 26.059 | 1.4 B | -0.393 | -1.49 | 700 | 18.24 K |
| WABC | Westamerica Bancorp | 27.8521 | 1.37 B | -0.6797 | -2.38 | 300.65 K | 8.37 M |
| GIII | G-III Apparel Gp | 5.0597 | 1.36 B | -0.0447 | -0.88 | 19.6 K | 99.17 K |
| INVA | Innoviva Inc | 20.7665 | 1.35 B | -0.2992 | -1.42 | 170.02 K | 3.53 M |
| MNKD | Mannkind Corp | 102.65 | 1.33 B | -2.35 | -2.24 | 99.52 K | 10.22 M |
| RDWR | Radware Ltd | 7.675 | 1.32 B | -0.245 | -3.09 | 390.34 K | 3 M |
| HBNC | Horizon Bancorp | 3.2451 | 1.09 B | -0.0266 | -0.81 | 4.06 K | 13.18 K |
| NSSC | Napco Sec Tech Inc | 5.1056 | 1.08 B | -0.1155 | -2.21 | 348.3 K | 1.78 M |
| CYRX | Cryoport Inc | 384.00 | 1.01 B | -66.00 | -14.67 | 23 | 8.83 K |
| KFRC | Kforce Inc | 9.8207 | 1 B | -0.0553 | -0.56 | 175 K | 1.72 M |
| APOG | Apogee Entrpr Inc | 10.6005 | 985.65 M | -0.1026 | -0.96 | 130.11 K | 1.38 M |
| MRTN | Marten Transport | 4.0395 | 981.57 M | -0.1129 | -2.72 | 730.88 K | 2.95 M |
| TRNS | Transcat Inc | 5.17 | 978.86 M | -0.03 | -0.58 | 100 | 517 |
| WINA | Winmark Corp | 17.4456 | 966.93 M | -0.4652 | -2.6 | 3.58 K | 62.4 K |
| TRST | Trustco Bank Corp NY | 24.6236 | 947.37 M | -0.3521 | -1.41 | 49.38 K | 1.22 M |
| DAKT | Daktronics Inc | 11.9071 | 926.26 M | -0.109 | -0.91 | 196.35 K | 2.34 M |
| FMNB | Farmers Natl Banc Cp | 5.4518 | 918.48 M | -0.0468 | -0.85 | 970 | 5.29 K |
| SIFY | Sify Techs Ltd ADR | 79.3529 | 912.68 M | -1.0003 | -1.24 | 279.15 K | 22.15 M |
| ASTE | Astec Inds Inc | 34.4414 | 890.16 M | -0.3948 | -1.13 | 161.56 K | 5.56 M |
| CVLG | Covenant Logistics Group Inc | 6.9308 | 827.57 M | -0.2105 | -2.95 | 237.27 K | 1.64 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8815 | 2.07 T | -0.0325 | -0.55 | 7.31 M | 42.99 M |
| UNH | Unitedhealth Group Inc | 38.2607 | 365.09 B | -0.3813 | -0.99 | 41.95 M | 1.6 B |
| HD | Home Depot | 24.6246 | 347.88 B | -0.3506 | -1.4 | 6.69 M | 164.81 M |
| MS | Morgan Stanley | 35.1526 | 297.99 B | -0.259 | -0.73 | 2.85 M | 100.03 M |
| WFC | Wells Fargo & Company | 18.697 | 258.31 B | -0.0953 | -0.51 | 6.7 M | 125.3 M |
| TM | Toyota Motor Corp Ltd | 72.8918 | 250.21 B | -0.7893 | -1.07 | 350.3 K | 25.53 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 8.3967 | 245.71 B | -0.1494 | -1.75 | 2.2 M | 18.45 M |
| IBM | International Business Machines | 42.0998 | 233.57 B | -0.7457 | -1.74 | 11.04 M | 464.79 M |
| AXP | American Express Company | 38.3836 | 214.98 B | -0.3182 | -0.82 | 3.2 M | 122.75 M |
| DIS | Walt Disney Company | 22.03 | 205.42 B | -0.4891 | -2.17 | 7.73 M | 170.31 M |
| C | Citigroup Inc | 310.8448 | 205.26 B | -1.6113 | -0.52 | 1.45 M | 449.32 M |
| ABT | Abbott Laboratories | 12.5626 | 187.95 B | -0.1033 | -0.82 | 10.28 M | 129.11 M |
| UNP | Union Pacific Corp | 15.7806 | 179.73 B | -0.1578 | -0.99 | 4.97 M | 78.46 M |
| T | American Telephone and Telegraph Inc. | 5.6493 | 149.41 B | -0.0417 | -0.73 | 13.62 M | 76.95 M |
| ACN | Accenture Plc | 20.9257 | 147.97 B | -0.2633 | -1.24 | 3.19 M | 66.7 M |
| SPGI | S&P Global Inc | 40.4384 | 137.29 B | -0.8227 | -1.99 | 1.43 M | 57.89 M |
| MO | Altria Group | 22.9047 | 130.81 B | -0.1595 | -0.69 | 7.1 M | 162.58 M |
| MCK | Mckesson Corp | 43.2907 | 127.33 B | -1.1262 | -2.54 | 2.22 M | 96.09 M |
| IBN | Icici Bank Ltd ADR | 3.8238 | 123.94 B | -0.0494 | -1.28 | 4.11 M | 15.7 M |
| CVS | CVS Corp | 19.5851 | 114.32 B | -0.3004 | -1.51 | 4.33 M | 84.81 M |
| ELV | Elevance Health Inc | 56.9884 | 92.84 B | -0.7307 | -1.27 | 3.8 M | 216.76 M |
| MSI | Motorola Solutions | 67.6236 | 87.83 B | -4.7809 | -6.6 | 13.13 M | 887.65 M |
| RCL | Royal Caribbean Cruises Ltd | 32.502 | 86.47 B | -0.3389 | -1.03 | 2.5 M | 81.3 M |
| JCI | Johnson Controls Intl | 3.2669 | 84.4 B | -0.0486 | -1.47 | 1.6 M | 5.22 M |
| CP | Canadian Pacific Railway | 8.841 | 81.87 B | -0.0507 | -0.57 | 2.98 M | 26.33 M |
| CI | Cigna Corp | 37.0515 | 78.26 B | -0.6808 | -1.8 | 3.23 M | 119.52 M |
| RSG | Republic Services | 18.7447 | 77.07 B | -0.2598 | -1.37 | 1.25 M | 23.47 M |
| CNI | Canadian National Railway | 16.624 | 76.27 B | -0.1395 | -0.83 | 2.23 M | 37.15 M |
| NSC | Norfolk Southern Corp | 35.4858 | 73.65 B | -0.3049 | -0.85 | 2.37 M | 84 M |
| AJG | Arthur J. Gallagher & Company | 15.333 | 72.55 B | -0.144 | -0.93 | 467 K | 7.16 M |
| APD | Air Products and Chemicals | 50.1309 | 70.49 B | -0.2988 | -0.59 | 1.22 M | 60.95 M |
| CAH | Cardinal Health | 31.3229 | 64.97 B | -0.7375 | -2.3 | 2.27 M | 71 M |
| CRH | CRH Plc ADR | 18.6995 | 61.97 B | -0.2318 | -1.22 | 39.6 K | 740.5 K |
| TFC | Truist Financial Corp | 18.6236 | 59.89 B | -0.1486 | -0.79 | 1.39 M | 25.91 M |
| SRE | Sempra | 11.808 | 52.03 B | -0.1576 | -1.32 | 1.73 M | 20.43 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 30.8594 | 51.92 B | -0.6516 | -2.07 | 7.02 M | 216.59 M |
| MT | Arcelormittal ADR | 54.6334 | 47.21 B | -0.7098 | -1.28 | 340.78 K | 18.62 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 19.8172 | 44.94 B | -0.2195 | -1.1 | 1.15 M | 22.87 M |
| SPG-PJ | Simon Property Group Inc | 21.5441 | 44.81 B | -0.1339 | -0.62 | 500 | 10.77 K |
| EL | Estee Lauder Companies | 13.9991 | 40.49 B | -0.0776 | -0.55 | 853.8 K | 11.95 M |
| CIEN | Ciena Corp | 30.87 | 39.78 B | -0.28 | -0.9 | 2.72 M | 84.06 M |
| DHI | D.R. Horton | 25.4504 | 39.51 B | -0.4552 | -1.76 | 2.32 M | 59.12 M |
| CCL | Carnival Corp | 31.953 | 39.3 B | -0.2818 | -0.87 | 4.92 M | 157.19 M |
| SYY | Sysco Corp | 17.6452 | 37.95 B | -0.1624 | -0.91 | 2.44 M | 43.1 M |
| SKYD | Skydance Corporation | 15.4212 | 37.92 B | -0.1507 | -0.97 | 3.31 M | 51.03 M |
| MLM | Martin Marietta Materials | 88.5733 | 36.53 B | -0.6521 | -0.73 | 497 K | 44.02 M |
| KMB | Kimberly-Clark Corp | 37.0642 | 36.33 B | -0.298 | -0.8 | 1.8 M | 66.58 M |
| MTB | M&T Bank Corp | 62.9969 | 31.72 B | -0.5171 | -0.81 | 271.7 K | 17.12 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.3868 | 30.83 B | -0.1755 | -0.78 | 23 K | 514.9 K |
| CLS | Celestica Inc | 10.98 | 30.31 B | -0.12 | -1.08 | 733.6 K | 8.05 M |
| WSM | Williams-Sonoma | 13.288 | 29.92 B | -0.1357 | -1.01 | 1.12 M | 14.82 M |
| BAP | Credicorp Ltd | 16.956 | 29.29 B | -0.1607 | -0.94 | 80.94 K | 1.37 M |
| EME | Emcor Group | 23.847 | 28.87 B | -0.2583 | -1.07 | 838.2 K | 19.99 M |
| NMR | Nomura Holdings Inc ADR | 12.1671 | 28.35 B | -0.2471 | -1.99 | 538.8 K | 6.56 M |
| HPQ | HP Inc | 9.1297 | 26.48 B | -0.1356 | -1.46 | 14.33 M | 130.79 M |
| JBL | Jabil Inc. | 30.3237 | 26.18 B | -1.5356 | -4.82 | 5.3 M | 160.8 M |
| TPR | Tapestry Inc | 22.3272 | 26.02 B | -0.213 | -0.94 | 1.88 M | 41.97 M |
| DRI | Darden Restaurants | 19.5238 | 25.88 B | -0.3046 | -1.54 | 1.68 M | 32.83 M |
| STE | Steris Corp | 17.6471 | 25.67 B | -0.1675 | -0.94 | 413.1 K | 7.29 M |
| STZ | Constellation Brands Inc | 20.2777 | 24.64 B | -0.2028 | -0.99 | 834.6 K | 16.92 M |
| RF | Regions Financial Corp | 19.0482 | 24.5 B | -0.1499 | -0.78 | 1.37 M | 26.16 M |
| PHM | Pultegroup | 33.1728 | 23.38 B | -1.1368 | -3.31 | 2.53 M | 84 M |
| KEY | Keycorp | 18.6458 | 22.66 B | -0.5305 | -2.77 | 3.01 M | 56.14 M |
| PKG | Packaging Corp of America | 11.9583 | 22.36 B | -0.367 | -2.98 | 1.32 M | 15.79 M |
| LUV | Southwest Airlines Company | 14.8092 | 22 B | -0.1024 | -0.69 | 5.3 M | 78.5 M |
| BBY | Best Buy Company | 32.2872 | 21.83 B | -0.2395 | -0.74 | 1.61 M | 52.13 M |
| CIB | Bancolombia S.A. ADR | 11.4773 | 21.14 B | -0.2409 | -2.06 | 300.3 K | 3.45 M |
| TSN | Tyson Foods | 9.2413 | 20.69 B | -0.0488 | -0.53 | 1.42 M | 13.14 M |
| LEN | Lennar Corp | 40.6182 | 19.89 B | -0.9599 | -2.31 | 2.42 M | 98.15 M |
| ZBH | Zimmer Biomet Holdings | 57.2923 | 19.53 B | -0.5587 | -0.97 | 1.35 M | 77.53 M |
| LEN-B | Lennar Corporation | 38.0948 | 19.4 B | -1.032 | -2.64 | 53.96 K | 2.06 M |
| DINO | HF Sinclair Corp | 9.986 | 17.3 B | -0.143 | -1.41 | 3.02 M | 30.15 M |
| BALL | Ball Corporation | 8.9469 | 17.04 B | -0.1319 | -1.45 | 2.48 M | 22.19 M |
| GIB | CGI Group | 7.2185 | 16.69 B | -0.0894 | -1.22 | 106.8 K | 770.94 K |
| AIZ | Assurant Inc | 33.8137 | 15.8 B | -0.1937 | -0.57 | 881.9 K | 29.82 M |
| BSAC | Banco Santander Chile ADR | 6.4107 | 15.28 B | -0.0902 | -1.39 | 238.94 K | 1.53 M |
| YPF | Ypf Sociedad Anonima ADR | 29.9223 | 14.86 B | -0.2911 | -0.96 | 3.6 K | 107.72 K |
| CACI | Caci International | 66.20 | 14.19 B | -1.72 | -2.53 | 357 K | 23.63 M |
| TOL | Toll Brothers Inc | 30.0987 | 13.62 B | -0.3071 | -1.01 | 3.17 M | 95.46 M |
| TU | Telus Corp | 3.8867 | 13.56 B | -0.0348 | -0.89 | 236.8 K | 920.37 K |
| CCK | Crown Cork & Seal Company | 16.082 | 13.14 B | -0.0852 | -0.53 | 4.71 M | 75.72 M |
| SNN | Smith & Nephew Snats ADR | 12.3832 | 13.09 B | -0.0824 | -0.66 | 270.89 K | 3.35 M |
| WTRG | Essential Utilities Inc | 12.1025 | 12.95 B | -0.3117 | -2.51 | 1.47 M | 17.84 M |
| NYT | New York Times Company | 19.4992 | 11.64 B | -0.4567 | -2.29 | 1.71 M | 33.41 M |
| FNF | Fidelity National Financial | 11.1716 | 11.64 B | -0.0617 | -0.55 | 338.2 K | 3.78 M |
| MOH | Molina Healthcare Inc | 21.1933 | 10.89 B | -0.72 | -3.29 | 297.45 K | 6.3 M |
| OGE | Oge Energy Corp | 6.5843 | 10.66 B | -0.0366 | -0.55 | 526.4 K | 3.47 M |
| AES | The Aes Corp | 10.4656 | 10.64 B | -0.1829 | -1.72 | 2.68 M | 28.09 M |
| AA | Alcoa Corp | 62.209 | 10.49 B | -0.3738 | -0.6 | 2.67 M | 166.28 M |
| QGEN | Qiagen N.V. | 13.2725 | 10.3 B | -0.183 | -1.36 | 213.47 K | 2.83 M |
| TTC | Toro Company | 9.6748 | 10.02 B | -0.1196 | -1.22 | 1.33 M | 12.85 M |
| ONTO | Onto Innovation Inc | 14.90 | 9.99 B | -0.08 | -0.53 | 223.61 K | 3.33 M |
| AYI | Acuity Brands Inc | 30.1277 | 9.89 B | -0.2568 | -0.85 | 453.2 K | 13.65 M |
| TX | Ternium S.A. ADR | 11.8979 | 9.65 B | -0.1595 | -1.32 | 420.3 K | 5 M |
| HBM | Hudbay Minerals Inc | 10.1865 | 9.5 B | -0.2885 | -2.75 | 40.5 K | 412.55 K |
| DAR | Darling International Inc | 4.78 | 8.67 B | -0.15 | -3.04 | 365.9 K | 1.75 M |
| AOS | Smith A.O. Corp | 6.0885 | 8.63 B | -0.2573 | -4.05 | 5.98 M | 36.4 M |
| SPXC | SPX Corp | 11.8753 | 7.76 B | -0.1114 | -0.93 | 1.94 M | 23.08 M |
| CMC | Commercial Metals Company | 17.0467 | 6.85 B | -0.2131 | -1.23 | 1.31 M | 22.41 M |
| RLI | Rli Corp | 5.7059 | 6.39 B | -0.157 | -2.68 | 1.52 M | 8.65 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 256.9491 | 7.81 M | -2.4707 | -0.95 | 123 | 31.6 K |
| EFR | Energy Fuels Inc | 26.50 | -3.50 | -11.67 | 9.04 K | 239.56 K | |
| YGR | Yangarra Resources Ltd | 8.10 | -1.05 | -11.48 | 30.17 K | 244.4 K | |
| CCM | Canagold Resources Ltd | 4.05 | -0.40 | -8.99 | 17.86 K | 72.33 K | |
| ORIO | ORIO | 308.5714 | -29.3878 | -8.7 | 3 | 925.71 | |
| PNP | Pinetree Capital Ltd | 862.50 | -75.00 | -8 | 6.43 K | 5.55 M | |
| TLG | Troilus Gold Corp | 488.00 | -40.00 | -7.58 | 393 | 191.78 K | |
| GDL | Goodfellow Inc | 4.0069 | -0.2697 | -6.31 | 9.4 K | 37.66 K | |
| OCG | Outcrop Silver & Gold Corp | 18.30 | -1.00 | -5.18 | 12.16 K | 222.53 K | |
| ELEF | Silver Elephant Mining Corp | 49.612 | -2.3152 | -4.46 | 2.02 K | 100.41 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.8369 | -0.3573 | -4.36 | 5.74 K | 44.98 K | |
| ATX | ATEX Resources Inc. | 132.00 | -6.00 | -4.35 | 690 | 91.08 K | |
| ESM | Euro Sun Mining Inc | 13.4414 | -0.5449 | -3.9 | 42.05 K | 565.25 K | |
| LAM | Laramide Resources Ltd | 7.70 | -0.30 | -3.75 | 214.4 K | 1.65 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.6447 | -0.2555 | -3.7 | 2.1 K | 13.95 K | |
| HBM | Hudbay Minerals Inc | 11.4831 | -0.4223 | -3.55 | 2.6 M | 29.88 M | |
| MNO | Meridian Mining UK Societas | 6.50 | -0.20 | -2.99 | 54.3 K | 352.95 K | |
| SNDY | Sunday Lake Gold Corp. | 6.60 | -0.20 | -2.94 | 2.22 K | 14.65 K | |
| CSH-UN | Chartwell Retirement Residences | 4.1406 | -0.1219 | -2.86 | 372.55 K | 1.54 M | |
| BCE-PF | BCE Inc Pref AF | 8.8067 | -0.2304 | -2.55 | 3.17 K | 27.89 K | |
| GIB-A | CGI Inc | 8.215 | -0.2081 | -2.47 | 567.24 K | 4.66 M | |
| LUN | Lundin Mining Corp | 9.3582 | -0.2356 | -2.46 | 97.8 K | 915.23 K | |
| MCB | Mccoy Global Inc | 4.4909 | -0.1028 | -2.24 | 1.1 K | 4.94 K | |
| EVT | Economic Investment | 3.63 | -0.0805 | -2.17 | 3 K | 10.89 K | |
| S | Sherritt Intl Rv | 9.3454 | -0.1954 | -2.05 | 269.86 K | 2.52 M | |
| CPH | Cipher Pharmaceuticals Inc | 3.97 | -0.08 | -1.98 | 2 K | 7.94 K | |
| CLS | Celestica Inc Sv | 12.41 | -0.25 | -1.97 | 333.1 K | 4.13 M | |
| POW | Power Corp of Canada Sv | 12.6062 | -0.2535 | -1.97 | 467.35 K | 5.89 M | |
| ERD | Erdene Resource Development Corp | 6.00 | -0.12 | -1.96 | 19.38 K | 116.3 K | |
| WN | George Weston Limited | 19.1794 | -0.3563 | -1.82 | 237.03 K | 4.55 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.3001 | -0.0755 | -1.73 | 4.5 K | 19.35 K | |
| CGO | Cogeco Inc Sv | 16.0198 | -0.2629 | -1.61 | 37.4 K | 599.14 K | |
| CORS | Corus Entertainment Holdings Inc. | 3576.999 | -56.2781 | -1.55 | 484 | 1.73 M | |
| CJR-B | Corus Entertainment Inc | 7.3856 | -0.1162 | -1.55 | 241.8 K | 1.79 M | |
| RVX | Resverlogix Corp | 5.7778 | -0.0889 | -1.52 | 24.47 K | 141.38 K | |
| MFI | Maple Leaf Foods | 7.3059 | -0.1119 | -1.51 | 129.32 K | 944.82 K | |
| EXE | Extendicare Inc | 5346.4468 | -77.9326 | -1.44 | 1.29 K | 6.9 M | |
| TA | Transalta Corp | 10.515 | -0.1527 | -1.43 | 682.24 K | 7.17 M | |
| CNR | Canadian National Railway Co. | 18.8716 | -0.2651 | -1.39 | 3.68 M | 69.44 M | |
| QBR-B | Quebecor Inc | 4.9077 | -0.0661 | -1.33 | 302.4 K | 1.48 M | |
| BCE-PI | BCE Inc Pref AI | 8.98 | -0.1182 | -1.3 | 5.61 K | 50.41 K | |
| T | Telus Corp | 4.5306 | -0.0589 | -1.28 | 1.73 M | 7.85 M | |
| BIR | Birchcliff Energy Ltd | 4.6595 | -0.0578 | -1.23 | 171.6 K | 799.57 K | |
| PIC-PA | Premium Income Corp Pref A | 4.7861 | -0.0566 | -1.17 | 16.2 K | 77.55 K | |
| LNF | Leons Furniture | 5.0206 | -0.0592 | -1.17 | 1.48 K | 7.41 K | |
| VCM | Vecima Networks Inc | 4.8829 | -0.0555 | -1.12 | 2.27 K | 11.11 K | |
| NPI | Northland Power Inc | 3.6644 | -0.0408 | -1.1 | 81.1 K | 297.18 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.6528 | -0.0389 | -1.05 | 1.1 K | 4.02 K | |
| L | Loblaw CO | 7.2236 | -0.0713 | -0.98 | 906.35 K | 6.55 M | |
| MAL | Magellan Aero | 11.5163 | -0.1133 | -0.97 | 56.14 K | 646.54 K | |
| QBR-A | Quebecor Inc | 4.9696 | -0.0478 | -0.95 | 1.1 K | 5.47 K | |
| RFA | RFA Financial Inc. | 26.2124 | -0.2469 | -0.93 | 29.74 K | 779.64 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0502 | -0.0742 | -0.91 | 1 K | 8.05 K | |
| AGI | Alamos Gold Inc Cls A | 8.0964 | -0.0744 | -0.91 | 672.24 K | 5.44 M | |
| JAG | Jaguar Mining Inc | 4550.8364 | -41.2207 | -0.9 | 72.9 K | 331.76 M | |
| BN | Brookfield Corporation | 4.8702 | -0.044 | -0.9 | 1.69 M | 8.21 M | |
| NG | Novagold Res Inc | 14.5357 | -0.129 | -0.88 | 293.86 K | 4.27 M | |
| SEA | Seabridge Gold Inc | 7.7836 | -0.069 | -0.88 | 117.16 K | 911.95 K | |
| TRZ | Transat At Inc | 21.6897 | -0.1919 | -0.88 | 242.69 K | 5.26 M | |
| PGIC | Premium Global Income Split Corp | 170.385 | -1.4501 | -0.84 | 1.3 K | 220.99 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8317 | -0.0749 | -0.84 | 2.9 K | 25.61 K | |
| CIGI | Colliers International Group Inc | 16.2182 | -0.137 | -0.84 | 52.31 K | 848.46 K | |
| BN-PC | Brookfield Corporation | 8.851 | -0.0712 | -0.8 | 1.54 K | 13.66 K | |
| BCE-PZ | Bce Inc Pref Z | 8.34 | -0.0652 | -0.78 | 1.14 K | 9.49 K | |
| BBD-A | Bombardier Inc | 97.50 | -0.75 | -0.76 | 118.05 K | 11.51 M | |
| IAG | IA Financial Corp Inc | 17.4659 | -0.1317 | -0.75 | 173.5 K | 3.03 M | |
| CSCI | Cosciens Biopharma Inc | 480000.00 | -3600.00 | -0.74 | 1 | 480 K | |
| PWF-PH | Power Financial Corp Pref H | 8.0999 | -0.0587 | -0.72 | 1.6 K | 12.96 K | |
| BMO | Bank of Montreal | 25.207 | -0.1768 | -0.7 | 1.14 M | 28.85 M | |
| CP | Canadian Pacific Kansas City Ltd | 10.0292 | -0.0696 | -0.69 | 4.84 M | 48.5 M | |
| WFG | West Fraser Timber CO Ltd | 16.9188 | -0.1158 | -0.68 | 257.8 K | 4.36 M | |
| CCL-B | CCL Industries Inc | 4.694 | -0.0311 | -0.66 | 60.59 K | 284.41 K | |
| DML | Denison Mines Corp | 5.2893 | -0.0335 | -0.63 | 211 K | 1.12 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1178 | -0.0512 | -0.63 | 12.9 K | 104.72 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4053 | -0.0523 | -0.62 | 9.41 K | 79.09 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5196 | -0.0511 | -0.6 | 3.62 K | 30.84 K | |
| TECK-B | Teck Resources Limited | 30.2001 | -0.1793 | -0.59 | 2.73 M | 82.52 M | |
| BCE | BCE Inc | 9.4134 | -0.0506 | -0.53 | 1.62 M | 15.25 M | |
| CJT | Cargojet Inc | 3.5844 | -0.0192 | -0.53 | 28.05 K | 100.55 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.5663 | -0.0824 | -0.53 | 11.71 K | 182.36 K | |
| MRD | Melcor Dev | 9.0283 | -0.047 | -0.52 | 1.66 K | 14.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 14.4699 | 536.94 M | -0.4843 | -3.24 | 51.07 K | 738.93 K |
| PLPL | Plandaí Biotechnology Inc | 600.00 | 4.49 M | -20.00 | -3.23 | 50 | 30 K |
| ITRO | Itronics Inc | 38.00 | 2.87 M | -6.90 | -15.37 | 1.6 K | 60.95 K |
| SEEK | TheDirectory.com Inc | 2000.00 | 1.45 M | -500.00 | -20 | 9 | 18 K |
| NXTYQ | Nexity Financial Corporation | 12.30 | 1.16 M | -0.18 | -1.44 | 119.58 K | 1.47 M |
| HBRM | Herborium Group Inc | 35.00 | 1.09 M | -5.00 | -12.5 | 69 | 2.42 K |
| ERHE | ERHC Energy Inc | 88.50 | 863.83 K | -2.50 | -2.75 | 613.51 K | 54.3 M |
| NEOM | NeoMedia Technologies Inc | 402.8466 | 508.84 K | -8.9854 | -2.18 | 2.29 K | 920.91 K |
| FWDG | FutureWorld Corp | 6.20 | 155.55 K | -2.80 | -31.11 | 3.15 K | 19.51 K |
| SWYDF | Stornoway Diamond Corporation | 4.12 | 92.66 K | -0.0944 | -2.24 | 3.5 K | 14.42 K |
| WWII | World Of Wireless International Telecom Inc | 5.50 | 10.22 K | -0.50 | -8.33 | 1.31 K | 7.21 K |
| CIPI | Correlate Infrastructure Partners Inc | 15.40 | 7.83 K | -0.20 | -1.28 | 2.27 K | 35.03 K |
| CGLO | Hash Labs Inc | 14400.00 | 7.64 K | -160.00 | -1.1 | 100 | 1.44 M |
| ACAI | Safeplus International Holdings Limited | 158.00 | 5.08 K | -2.00 | -1.25 | 1.93 K | 304.62 K |
| PROT | Proteonomix Inc | 33.30 | 791 | -3.70 | -10 | 40 K | 1.33 M |
| CCTL | Coin Citadel | 25.00 | 37 | -5.00 | -16.67 | 35 | 875 |
| DVLP | Golden Developing Solutions Inc | 11.88 | 1 | -2.52 | -17.5 | 104.12 K | 1.24 M |
| EAPH | Easton Pharmaceuticals Inc | 63000.00 | -9000.00 | -12.5 | 67 | 4.22 M | |
| FFRMF | Future Farm Technologies Inc | 5.20 | -0.71 | -12.01 | 200 | 1.04 K | |
| FRTD | Fortitude Group Inc | 33790.9102 | -1527.2734 | -4.32 | 315.87 K | 10.67 B | |
| WLSI | Wellstar International Inc | 23.00 | -1.00 | -4.17 | 26 K | 598 K | |
| BAJFF | Camrova Resources Inc | 34.40 | -1.00 | -2.82 | 3.53 K | 121.36 K | |
| CYRNQ | CYRNQ | 62.4001 | -1.80 | -2.8 | 1.51 K | 94.47 K | |
| TXCCQ | TranSwitch Corporation | 19.1639 | -0.318 | -1.63 | 137.9 K | 2.64 M | |
| HOKUQ | Hoku Corporation | 6.53 | -0.07 | -1.06 | 130.88 K | 854.67 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 4.9063 | -1.2265 | -20 | 12 | 58.88 | |
| DIG-H | District Mines Ltd | 264.0003 | -48.00 | -15.38 | 57 | 15.05 K | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.9006 | -12.5 | 7.16 K | 45.15 K | |
| GAMA | Gamma Resources Ltd. | 9.80 | -1.40 | -12.5 | 1.07 K | 10.5 K | |
| SC-H | Serrano Resources Ltd | 37.80 | -4.20 | -10 | 225 | 8.5 K | |
| SXL | Slam Exploration Ltd | 6.90 | -0.60 | -8 | 5.17 K | 35.65 K | |
| BEAR | Big Bear Gold Corp. | 12.00 | -1.00 | -7.69 | 12.31 K | 147.72 K | |
| FCI | First Canadian Graphite Inc. | 3000.00 | -240.00 | -7.41 | 18 | 54 K | |
| ADD | Arctic Star Exploration Corp | 91.20 | -7.20 | -7.32 | 1.18 K | 107.25 K | |
| RCT | Rochester Resources Ltd | 11.60 | -0.90 | -7.2 | 2.51 K | 29.12 K | |
| RPX | Red Pine Exploration Inc | 6.50 | -0.50 | -7.14 | 26.71 K | 173.62 K | |
| ELC | Elysee Development Corp | 5.0977 | -0.3769 | -6.88 | 180.9 K | 922.17 K | |
| KRY | Koryx Copper Inc. | 420.00 | -30.00 | -6.67 | 27 | 11.34 K | |
| RMO | Rainy Mountain Royalty Corp | 30.00 | -2.00 | -6.25 | 3.7 K | 110.91 K | |
| CONE | Canada One Mining Corp | 6.10 | -0.40 | -6.15 | 11.17 K | 68.15 K | |
| VIS | Visionstate Corp | 9.76 | -0.64 | -6.15 | 94 | 917.44 | |
| LQWD | LQwD FinTech Corp | 119.0001 | -7.70 | -6.08 | 162 | 19.28 K | |
| GRDM | Grid Metals Corp | 3.10 | -0.20 | -6.06 | 8.96 K | 27.76 K | |
| GOFL | Goldflare Exploration Inc | 4.00 | -0.25 | -5.88 | 234.54 K | 938.16 K | |
| EDM | EDM Resources Inc. | 18.75 | -1.125 | -5.66 | 9.82 K | 184.16 K | |
| TRS | Tres-Or Resources Ltd | 3.50 | -0.20 | -5.41 | 3.1 K | 10.85 K | |
| MMN | Monarca Minerals Inc | 4.50 | -0.25 | -5.26 | 11.72 K | 52.74 K | |
| DCOP | District Copper Corp | 36.00 | -2.00 | -5.26 | 450 | 16.2 K | |
| DFR | Diamond Fields Resources Inc | 4.625 | -0.25 | -5.13 | 38.39 K | 177.54 K | |
| CBI | Colibri Resource Corporation | 14.25 | -0.75 | -5 | 333 | 4.75 K | |
| MNC | Magnetic North Acquisition Corp | 8.8499 | -0.45 | -4.84 | 2.07 K | 18.31 K | |
| WINS | Winshear Gold Corp | 29.6003 | -1.4801 | -4.76 | 587 | 17.38 K | |
| QRO | Quadro Resources Ltd. | 8.40 | -0.42 | -4.76 | 1.64 K | 13.79 K | |
| REVX | Rev Exploration Corp. | 40.00 | -2.00 | -4.76 | 2.58 K | 103.2 K | |
| XL | XXL Energy Corp | 5.00 | -0.25 | -4.76 | 625 | 3.12 K | |
| OYL | CGX Energy Inc | 4.00 | -0.20 | -4.76 | 65.5 K | 262 K | |
| MYID | Killi Ltd | 1729.9105 | -83.7054 | -4.62 | 55.5 K | 96.01 M | |
| SPX | Stellar AfricaGold Inc | 26.2329 | -1.2492 | -4.55 | 1.39 K | 36.41 K | |
| AB-H | Asbestos Corporation Limited | 10.50 | -0.50 | -4.55 | 3.25 K | 34.12 K | |
| YNV | Ynvisible Interactive Inc | 105.60 | -4.80 | -4.35 | 447 | 47.2 K | |
| JDN | Jayden Resources Inc | 40.50 | -1.80 | -4.26 | 527 | 21.34 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | -3.00 | -4.08 | 159 | 11.21 K | |
| ALTA | Altamira Gold Corp | 7.20 | -0.30 | -4 | 7.28 K | 52.44 K | |
| GLD | GoldON Resources Ltd | 6.00 | -0.25 | -4 | 3.22 K | 19.32 K | |
| GDX | Goldex Resources Corporation | 48.00 | -2.00 | -4 | 255 | 12.24 K | |
| GRZ | Gold Reserve Inc | 8.0673 | -0.3224 | -3.84 | 162.42 K | 1.31 M | |
| BEW | BeWhere Holdings Inc | 13.6602 | -0.5254 | -3.7 | 2.34 K | 31.98 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 279.00 | -9.00 | -3.13 | 89.75 K | 25.04 M | |
| MQM | Metalquest Mining Inc. | 11.8125 | -0.375 | -3.08 | 1.27 K | 14.99 K | |
| KG | Klondike Gold Corp | 25.50 | -0.75 | -2.86 | 439.19 K | 11.2 M | |
| PBM | Pacific Bay Minerals Ltd | 8.75 | -0.25 | -2.78 | 284.9 K | 2.49 M | |
| CYM | Cymat Technologies Ltd | 3.0478 | -0.0847 | -2.7 | 5.7 K | 17.37 K | |
| CGD | Carlin Gold Corporation | 3.70 | -0.10 | -2.63 | 1.8 K | 6.66 K | |
| ABM | Athabasca Minerals Inc | 450.00 | -12.00 | -2.6 | 795.05 K | 357.77 M | |
| BCU | Bell Copper Corporation | 5.75 | -0.15 | -2.54 | 29.5 K | 169.62 K | |
| MPH | Medicure Inc | 29.25 | -0.75 | -2.5 | 230.36 K | 6.74 M | |
| ROAR | Lion Rock Resources Inc. | 42.00 | -1.00 | -2.33 | 415 | 17.43 K | |
| GUN | Gunpoint Exploration Ltd | 4.90 | -0.10 | -2 | 8.4 K | 41.16 K | |
| TUK | Tuktu Resources Ltd. | 3.92 | -0.08 | -2 | 1.69 K | 6.62 K | |
| JEC | Jura Energy Corporation | 15.80 | -0.30 | -1.86 | 21.09 K | 333.22 K | |
| GSVR | Guanajuato Silver Company Ltd | 10.44 | -0.18 | -1.69 | 248.6 K | 2.6 M | |
| NBY | Niobay Metals Inc | 3.05 | -0.05 | -1.61 | 264 K | 805.2 K | |
| POND | Pond Technologies Holdings Inc | 17.0139 | -0.2083 | -1.21 | 8 K | 136.11 K | |
| CN | Condor Resources Inc | 4.25 | -0.05 | -1.16 | 4.06 K | 17.25 K | |
| AMM | Almaden Minerals Ltd. | 3.32 | -0.03 | -0.9 | 129.2 K | 428.94 K | |
| RET-A | Reitmans (Canada) Limited | 11.5728 | -0.0796 | -0.68 | 33.59 K | 388.78 K | |
| WEC | Winchester Equity Corporation | 31.80 | -0.20 | -0.63 | 12.45 K | 395.75 K | |
| IDL | Imaging Dynamics Company Ltd | 2087.50 | -12.50 | -0.6 | 390 | 814.12 K |