Loser Valuations for 9 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 9 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 41.1033 | 63.05 B | -0.4396 | -1.06 | 495.2 K | 20.35 M |
| UEC | Uranium Energy | 4.10 | 3.3 B | -0.30 | -6.82 | 74.03 K | 303.51 K |
| NHC | National Healthcare Corp | 25.6179 | 3.26 B | -0.1973 | -0.76 | 3.7 K | 94.79 K |
| TMP | Tompkinstrustco | 19.8346 | 1.44 B | -0.5951 | -2.91 | 11.55 K | 229.09 K |
| REPX | Riley Exploration Permian Inc | 160.276 | 982.19 M | -1.8746 | -1.16 | 12.87 K | 2.06 M |
| CIX | Compx International Inc | 6.5039 | 542.57 M | -0.0794 | -1.21 | 11.2 K | 72.84 K |
| GTE | Gran Tierra Energy Inc | 43.50 | 335.07 M | -1.00 | -2.25 | 7.62 K | 331.47 K |
| FRD | Friedman Industries Inc | 6.0127 | 271.5 M | -0.3678 | -5.76 | 116.8 K | 702.28 K |
| PLX | Protalix Biotherapeutics | 381.00 | 257.17 M | -19.00 | -4.75 | 43 | 16.38 K |
| BKTI | Bk Technologies Inc | 26.3752 | 231.98 M | -2.4237 | -8.42 | 64.64 K | 1.7 M |
| ARMP | Armata Pharmaceuticals Inc | 24500.00 | 143.89 M | -2100.00 | -7.89 | 30 | 735 K |
| USBC | USBC, Inc. | 7200.00 | 140.28 M | -120.00 | -1.64 | 2 | 14.4 K |
| ESP | Espey Mfg. & Electronics | 6.2522 | 139.82 M | -0.0582 | -0.92 | 7.4 K | 46.27 K |
| BDL | Flanigan's Enterprises | 8.095 | 122.02 M | -0.0417 | -0.51 | 700 | 5.67 K |
| CATX | Perspective Therapeutics Inc | 57.50 | 107.66 M | -1.00 | -1.71 | 490 | 28.18 K |
| STXS | Stereotaxis Inc | 99.381 | 85.02 M | -4.6922 | -4.51 | 21.03 K | 2.09 M |
| IOR | Income Opportunity Realty Trust | 6.70 | 75.22 M | -0.20 | -2.9 | 1.8 K | 12.06 K |
| CVU | CPI Aerostructures | 7.65 | 60.68 M | -0.15 | -1.92 | 4.5 K | 34.43 K |
| TRT | Trio-Tech International | 3.1732 | 55.41 M | -0.1416 | -4.27 | 67 K | 212.6 K |
| AGIG | AGIG | 454.4694 | 35.34 M | -14.4276 | -3.08 | 238 | 108.16 K |
| NNVC | Nanoviricides Inc | 140.00 | 31.41 M | -2.10 | -1.48 | 854 | 119.56 K |
| CVM | Cel-Sci Corp | 8625.00 | 22.51 M | -75.00 | -0.86 | 57 | 491.62 K |
| MXC | Mexco Energy Corp | 8.7704 | 21.32 M | -0.2326 | -2.58 | 3 K | 26.31 K |
| BESS | Bimergen Energy Corporation | 470.40 | 21.08 M | -5.60 | -1.18 | 151 | 71.03 K |
| DSS | Document Security Systems | 21001.4238 | 5.27 M | -1641.0625 | -7.25 | 82 | 1.72 M |
| INUV | Inuvo Inc | 205.00 | 4.57 M | -3.00 | -1.44 | 586 | 120.13 K |
| TPHS | Trinity Pl Hlds Inc | 17.6146 | 1.98 M | -0.4524 | -2.5 | 8.03 K | 141.5 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 852.15 | -12.35 | -1.43 | 227 | 193.44 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FC | Feeder Cattle | 133.225 | -0.725 | -0.54 | 1.7 K | 225.82 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 20.6914 | 576.26 B | -0.4144 | -1.96 | 865.54 K | 17.91 M |
| INTC | Intel Corp | 11.7744 | 317.09 B | -0.1243 | -1.04 | 66.28 M | 780.44 M |
| AMAT | Applied Materials | 13.5564 | 294.03 B | -0.2186 | -1.59 | 21.84 M | 296.11 M |
| TXN | Texas Instruments | 21.2529 | 277.42 B | -0.1176 | -0.55 | 7.19 M | 152.9 M |
| KLAC | K L A-Tencor Corp | 26.0898 | 198.47 B | -0.1645 | -0.63 | 3.34 M | 87.08 M |
| ADI | Analog Devices | 22.2088 | 192.84 B | -0.2553 | -1.14 | 3.09 M | 68.53 M |
| MRVL | Marvell Technology Inc | 24.1613 | 141.05 B | -0.1661 | -0.68 | 10.69 M | 258.23 M |
| VRTX | Vertex Pharmaceutic | 35.65 | 136.56 B | -0.66 | -1.82 | 681.7 K | 24.3 M |
| SBUX | Starbucks Corporation | 15.3757 | 121.35 B | -0.3239 | -2.06 | 12.66 M | 194.61 M |
| WDC | Western Digital Cp | 12.838 | 110.67 B | -0.1562 | -1.2 | 2.42 M | 31.05 M |
| REGN | Regeneron Pharmaceuticals | 15.1278 | 98.84 B | -0.2185 | -1.42 | 282.8 K | 4.28 M |
| ADBE | Adobe Systems Inc | 33.24 | 94.61 B | -0.45 | -1.34 | 5.89 M | 195.91 M |
| INTU | Intuit Inc | 24.6685 | 91.31 B | -0.2648 | -1.06 | 1.76 M | 43.51 M |
| SNPS | Synopsys Inc | 21.51 | 87.23 B | -0.15 | -0.69 | 561.55 K | 12.08 M |
| AEP | American Electric Power Company | 15.2422 | 70.34 B | -0.0876 | -0.57 | 2.37 M | 36.14 M |
| MPWR | Monolithic Power Sys | 14.508 | 67.81 B | -0.4101 | -2.75 | 199.9 K | 2.9 M |
| NDAQ | Nasdaq Inc | 10.052 | 60.2 B | -0.0891 | -0.88 | 6.58 M | 66.11 M |
| ADSK | Autodesk Inc | 39.44 | 55.26 B | -0.46 | -1.15 | 2.99 M | 117.98 M |
| XEL | XCEL Energy Inc | 9.1025 | 52.38 B | -0.058 | -0.63 | 680.9 K | 6.2 M |
| FITB | Fifth Third Bancorp | 21.3904 | 49.25 B | -0.2263 | -1.05 | 1.42 M | 30.46 M |
| COHR | Coherent Inc | 9.9736 | 42.97 B | -0.1742 | -1.72 | 159.4 K | 1.59 M |
| TER | Teradyne Inc | 16.0008 | 38.96 B | -0.1748 | -1.08 | 1.22 M | 19.48 M |
| ODFL | Old Dominion Freight Line Inc | 4.7035 | 35.96 B | -0.0383 | -0.81 | 1.85 M | 8.7 M |
| ACGL | Arch Capital Grp Ltd | 6.2115 | 35.68 B | -0.0665 | -1.06 | 3.27 M | 20.33 M |
| UAL | United Airlines Holdings Inc | 32.917 | 35.51 B | -0.2806 | -0.85 | 2.84 M | 93.38 M |
| MCHP | Microchip Technology | 10.2366 | 33.57 B | -0.30 | -2.85 | 3.77 M | 38.55 M |
| NTRS | Northern Trust Corp | 36.7512 | 32.28 B | -0.2166 | -0.59 | 605 K | 22.23 M |
| ILMN | Illumina Inc | 14.0613 | 31.3 B | -0.3113 | -2.17 | 639.21 K | 8.99 M |
| DXCM | Dexcom | 5.87 | 31.08 B | -0.2675 | -4.36 | 2.22 M | 13 M |
| EXPE | Expedia Group Inc | 26.0511 | 30.59 B | -0.3035 | -1.15 | 1.02 M | 26.49 M |
| VRSN | Verisign Inc | 19.5833 | 28.08 B | -0.2768 | -1.39 | 3.13 M | 61.2 M |
| ON | On Semiconductor | 6.88 | 27.66 B | -0.12 | -1.71 | 2.56 M | 17.63 M |
| BIDU | Baidu Inc ADR | 6.138 | 26.6 B | -0.229 | -3.6 | 32.28 M | 198.12 M |
| INSM | Insmed Inc | 17.60 | 26.58 B | -1.10 | -5.88 | 1.65 M | 29.03 M |
| FCNCA | First Citizens Bancs | 176.9924 | 25.71 B | -1.9465 | -1.09 | 3.3 K | 584.07 K |
| AXON | Axon Enterprise Inc | 10.51 | 25.69 B | -0.11 | -1.04 | 563.3 K | 5.92 M |
| UTHR | United Therapeutic | 27.445 | 25.18 B | -0.36 | -1.29 | 635.77 K | 17.45 M |
| INCY | Incyte Corp | 4.30 | 24.66 B | -0.05 | -1.15 | 955.79 K | 4.11 M |
| PFG | Principal Financial Group Inc | 28.9787 | 24.12 B | -0.1695 | -0.58 | 416.6 K | 12.07 M |
| PTC | Ptc Inc | 14.33 | 21.29 B | -0.47 | -3.18 | 682.57 K | 9.78 M |
| SWKS | Skyworks Solutions | 5.472 | 21.12 B | -0.0948 | -1.7 | 2.31 M | 12.63 M |
| SBAC | SBA Communications | 24.3941 | 19.77 B | -0.1467 | -0.6 | 1.14 M | 27.8 M |
| LNT | Alliant Energy Corp | 8.1007 | 19.04 B | -0.1059 | -1.29 | 745.8 K | 6.04 M |
| GEN | Gen Digital Inc | 6.1082 | 18.04 B | -0.1036 | -1.67 | 28.5 M | 174.11 M |
| LSCC | Lattice Semicond | 6.50 | 15.98 B | -0.06 | -0.91 | 890.07 K | 5.79 M |
| ZBRA | Zebra Technologies | 39.21 | 15.26 B | -1.15 | -2.85 | 589.34 K | 23.11 M |
| CHKP | Check Point Software | 19.59 | 15.03 B | -0.29 | -1.46 | 1.53 M | 29.99 M |
| MANH | Manhattan Assoc | 5.185 | 14.93 B | -0.04 | -0.77 | 826.71 K | 4.29 M |
| CSGP | Costar Group Inc | 5.907 | 12.46 B | -0.093 | -1.55 | 1.51 M | 8.9 M |
| JKHY | Jack Henry & Assoc | 15.3658 | 12.37 B | -2.6227 | -14.58 | 2.95 M | 45.31 M |
| TXRH | Texas Roadhouse Inc | 11.8454 | 12.21 B | -0.0871 | -0.73 | 340.01 K | 4.03 M |
| ALGN | Align Technology | 8.30 | 11.86 B | -0.21 | -2.47 | 644.57 K | 5.35 M |
| TECH | Bio-Techne Cp | 11.5093 | 11.44 B | -0.0978 | -0.84 | 1.49 M | 17.2 M |
| RGEN | Repligen Cp | 3.05 | 10.73 B | -0.10 | -3.17 | 111.4 K | 339.76 K |
| SIRI | Sirius XM Holdings | 36.7837 | 10.72 B | -0.7151 | -1.91 | 6.05 M | 222.61 M |
| SMTC | Semtech Corp | 17.87 | 10.69 B | -0.12 | -0.67 | 508.83 K | 9.09 M |
| SSB | South State Cp | 21.1716 | 10.11 B | -0.1506 | -0.71 | 5.04 K | 106.7 K |
| BPOP | Popular Inc | 131.344 | 9.85 B | -4.0474 | -2.99 | 131.32 K | 17.25 M |
| LFUS | Littelfuse Inc | 29.6382 | 9.85 B | -0.2299 | -0.77 | 349.27 K | 10.35 M |
| HSIC | Henry Schein Inc | 18.6179 | 9.53 B | -0.1059 | -0.57 | 523.17 K | 9.74 M |
| ONB | Old National Bncp | 10.2869 | 9.48 B | -0.0557 | -0.54 | 85.3 K | 877.47 K |
| MTCH | Match Group Inc | 6.5212 | 9.47 B | -0.0806 | -1.22 | 6.18 M | 40.29 M |
| VSAT | Viasat Inc | 29.82 | 9.43 B | -0.44 | -1.45 | 113.97 K | 3.4 M |
| BRKR | Bruker Corp | 5.3499 | 9.41 B | -0.1822 | -3.29 | 158.4 K | 847.42 K |
| MORN | Morningstar Inc | 39.4373 | 9.14 B | -2.056 | -4.96 | 136.2 K | 5.37 M |
| AMKR | Amkor Technology | 11.5676 | 8.95 B | -0.3255 | -2.74 | 3.48 M | 40.29 M |
| STRL | Sterling Constructio | 28.60 | 8.92 B | -0.44 | -1.52 | 56.4 K | 1.61 M |
| SANM | Sanmina Corp | 32.34 | 8.48 B | -1.86 | -5.44 | 2.55 M | 82.53 M |
| BOKF | Bok Financial Corp | 30.7431 | 7.92 B | -0.2178 | -0.7 | 31.61 K | 971.88 K |
| ALKS | Alkermes Plc | 21.38 | 7.9 B | -0.14 | -0.65 | 599 K | 12.81 M |
| TTMI | TTM Technologies | 17.25 | 7.81 B | -0.21 | -1.2 | 448.19 K | 7.73 M |
| IDCC | Interdigital Inc | 21.1784 | 7.43 B | -0.1281 | -0.6 | 542.31 K | 11.49 M |
| URBN | Urban Outfitters Inc | 21.65 | 7.4 B | -0.89 | -3.95 | 3.37 M | 72.89 M |
| AVT | Avnet Inc | 19.8135 | 6.91 B | -0.4051 | -2 | 771 K | 15.28 M |
| ARWR | Arrowhead Pharma | 75.50 | 6.75 B | -0.50 | -0.66 | 22.41 K | 1.69 M |
| PPC | Pilgrim's Pride | 16.4848 | 6.7 B | -0.4503 | -2.66 | 1.61 M | 26.6 M |
| RIOT | Riot Blockchain Inc | 353.1429 | 6.57 B | -13.9116 | -3.79 | 48 | 16.95 K |
| UBSI | United Bkshs Inc | 15.8793 | 6.48 B | -0.1174 | -0.73 | 84.8 K | 1.35 M |
| KTOS | Kratos Defns | 40.60 | 6.38 B | -0.50 | -1.22 | 40.92 K | 1.66 M |
| LGND | Ligand Pharm | 29.0286 | 6.18 B | -0.4355 | -1.48 | 40.42 K | 1.17 M |
| SIMO | Silicon Motion Techn ADR | 10.9597 | 5.75 B | -0.0707 | -0.64 | 259.26 K | 2.84 M |
| AUB | Atlantic Union Bancshares Corp | 15.5769 | 5.51 B | -0.3888 | -2.44 | 19.83 K | 308.84 K |
| CAKE | Cheesecake Fact | 25.0421 | 5.44 B | -0.1307 | -0.52 | 748.5 K | 18.74 M |
| RUSHA | Rush Entpr Cl A | 5.0836 | 5.25 B | -0.0265 | -0.52 | 574.7 K | 2.92 M |
| POWL | Powell Inds Inc | 18.2933 | 5.2 B | -0.2685 | -1.45 | 3.68 K | 67.37 K |
| LKQ | LKQ Corp | 5.0674 | 4.91 B | -0.0712 | -1.39 | 227.97 K | 1.16 M |
| IONS | Ionis Pharmaceuticals | 8.18 | 4.84 B | -0.20 | -2.39 | 649 K | 5.31 M |
| OPCH | Option Care Health Inc | 20.84 | 4.74 B | -0.80 | -3.7 | 103.98 K | 2.17 M |
| UCB | United Community Banks, Inc. | 101.745 | 4.46 B | -0.9348 | -0.91 | 56.43 K | 5.74 M |
| UFPI | Universal Forest Prd | 21.5296 | 4.34 B | -0.1366 | -0.63 | 219.3 K | 4.72 M |
| CATY | Cathay Genl Bncp | 25.5094 | 4.33 B | -0.3424 | -1.32 | 119.4 K | 3.05 M |
| MAT | Mattel Inc | 9.8639 | 4.32 B | -0.0917 | -0.92 | 2.8 M | 27.59 M |
| ITRI | Itron Inc | 70.99 | 4.21 B | -0.82 | -1.14 | 281.51 K | 19.98 M |
| LBTYB | Liberty Global Ord B | 8.9243 | 4.2 B | -0.5773 | -6.08 | 670 | 5.98 K |
| PTEN | Patterson-Uti Energy | 23.1692 | 4.16 B | -0.1878 | -0.8 | 3.26 M | 75.43 M |
| GNTX | Gentex Corp | 4.9703 | 3.94 B | -0.0495 | -0.99 | 2.35 M | 11.7 M |
| INDB | Independent Bk Corp | 18.3217 | 3.91 B | -0.1269 | -0.69 | 27.7 K | 507.51 K |
| RNST | Renasant Corp | 13.6178 | 3.63 B | -0.0813 | -0.59 | 8.05 K | 109.6 K |
| KLIC | Kulicke and Soffa | 8.2696 | 3.61 B | -0.1043 | -1.25 | 1 M | 8.28 M |
| AGYS | Agilysys Inc | 15.2687 | 3.44 B | -0.1635 | -1.06 | 117.27 K | 1.79 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.811 | 2.07 T | -0.2385 | -3.94 | 14.14 M | 82.18 M |
| LLY | Eli Lilly and Company | 29.3802 | 1.29 T | -0.4053 | -1.36 | 3.85 M | 113.17 M |
| JNJ | Johnson & Johnson | 32.6856 | 687.89 B | -0.196 | -0.6 | 7.16 M | 233.97 M |
| ORCL | Oracle Corporation | 11.517 | 390.8 B | -0.098 | -0.84 | 21.97 M | 253.08 M |
| UNH | Unitedhealth Group Inc | 34.0752 | 365.09 B | -0.9959 | -2.84 | 30.91 M | 1.05 B |
| SAP | SAP Ag ADR | 39.7349 | 271.12 B | -0.4443 | -1.11 | 631.4 K | 25.09 M |
| TD | Toronto Dominion Bank | 11.8789 | 202.1 B | -0.0739 | -0.62 | 109 K | 1.29 M |
| APH | Amphenol Corp | 3.2611 | 193.17 B | -0.0174 | -0.53 | 6.35 M | 20.69 M |
| ABT | Abbott Laboratories | 12.8391 | 187.95 B | -0.0669 | -0.52 | 5.74 M | 73.64 M |
| WELL | Welltower Inc | 13.766 | 179.34 B | -0.2944 | -2.09 | 374.6 K | 5.16 M |
| CRM | Salesforce.com Inc | 8.3499 | 179.28 B | -0.1035 | -1.22 | 8.35 M | 69.71 M |
| NEE | Nextera Energy | 5.9308 | 178.52 B | -0.0556 | -0.93 | 6.18 M | 36.63 M |
| SCHW | The Charles Schwab Corp | 13.5511 | 160.48 B | -0.104 | -0.76 | 5.26 M | 71.28 M |
| CB | Chubb Ltd | 30.9588 | 143.56 B | -0.4979 | -1.58 | 825.7 K | 25.56 M |
| LMT | Lockheed Martin Corp | 42.5475 | 137.69 B | -0.2973 | -0.69 | 1.35 M | 57.62 M |
| SPGI | S&P Global Inc | 37.8438 | 137.29 B | -0.2742 | -0.72 | 3.04 M | 114.87 M |
| PGR | Progressive Corp | 13.9045 | 136.6 B | -0.0766 | -0.55 | 2.33 M | 32.33 M |
| CM | Canadian Imperial Bank of Commerce | 12.0279 | 105.14 B | -0.0757 | -0.63 | 49.8 K | 598.99 K |
| DUK | Duke Energy Corp | 20.2303 | 100.71 B | -0.21 | -1.03 | 2.58 M | 52.26 M |
| ICE | Intercontinental Exchange | 13.1773 | 99.76 B | -0.2799 | -2.08 | 6.7 M | 88.29 M |
| MMM | 3M Company | 40.7625 | 94.9 B | -0.256 | -0.62 | 4.8 M | 195.72 M |
| ELV | Elevance Health Inc | 55.797 | 92.84 B | -1.0723 | -1.89 | 4.03 M | 225.01 M |
| TT | Trane Technologies Plc | 21.0241 | 91.5 B | -0.1923 | -0.91 | 2.34 M | 49.17 M |
| PWR | Quanta Services | 18.3126 | 90.71 B | -0.2953 | -1.59 | 1.1 M | 20.09 M |
| WAT | Waters Corp | 44.82 | 90.45 B | -1.01 | -2.2 | 622 K | 27.88 M |
| MCO | Moody's Corp | 44.0957 | 87.63 B | -1.6935 | -3.7 | 4.43 M | 195.34 M |
| ECL | Ecolab Inc | 30.225 | 86.74 B | -0.3641 | -1.19 | 347.7 K | 10.51 M |
| RCL | Royal Caribbean Cruises Ltd | 33.4714 | 86.47 B | -0.4256 | -1.26 | 925.1 K | 30.96 M |
| SHW | Sherwin-Williams Company | 13.2016 | 84.53 B | -0.2053 | -1.53 | 3.82 M | 50.44 M |
| JCI | Johnson Controls Intl | 3.4736 | 84.4 B | -0.0423 | -1.2 | 1.35 M | 4.7 M |
| TRV | The Travelers Companies Inc | 28.3237 | 82.64 B | -0.1876 | -0.66 | 2.26 M | 63.91 M |
| EPD | Enterprise Products Partners LP | 3.4127 | 82.55 B | -0.0176 | -0.51 | 1.2 M | 4.08 M |
| CL | Colgate-Palmolive Company | 18.8112 | 79.23 B | -0.2317 | -1.22 | 3.94 M | 74.17 M |
| CI | Cigna Corp | 26.6136 | 78.26 B | -1.2718 | -4.56 | 12.71 M | 338.36 M |
| NOC | Northrop Grumman Corp | 40.268 | 78.2 B | -0.2184 | -0.54 | 1.44 M | 57.85 M |
| RSG | Republic Services | 18.84 | 77.07 B | -0.1039 | -0.55 | 692.1 K | 13.04 M |
| TGT | Target Corporation | 33.04 | 73.35 B | -0.2495 | -0.75 | 2.81 M | 92.96 M |
| AON | AON Plc | 29.4615 | 71.77 B | -0.7439 | -2.46 | 3.34 M | 98.34 M |
| TRP | Tc Energy Corp | 11.2616 | 67.49 B | -0.0688 | -0.61 | 117 K | 1.32 M |
| CAH | Cardinal Health | 30.6764 | 64.97 B | -0.387 | -1.25 | 1.06 M | 32.38 M |
| MET | Metlife Inc | 34.7509 | 64.51 B | -0.2668 | -0.76 | 1.49 M | 51.84 M |
| BSX | Boston Scientific Corp | 21.36 | 64.27 B | -0.57 | -2.6 | 14.66 M | 313.11 M |
| PSA | Public Storage | 38.2644 | 62.14 B | -0.2954 | -0.77 | 424.4 K | 16.24 M |
| EW | Edwards Lifesciences Corp | 3.625 | 61.61 B | -0.05 | -1.36 | 3.9 M | 14.12 M |
| D | Dominion Resources | 16.2136 | 59.51 B | -0.131 | -0.8 | 2.8 M | 45.34 M |
| BDX | Becton Dickinson and Company | 33.899 | 59.39 B | -0.6077 | -1.76 | 1.36 M | 45.98 M |
| NUE | Nucor Corp | 32.9608 | 56.63 B | -0.6598 | -1.96 | 4.11 M | 135.49 M |
| OKE | Oneok Inc | 6.7108 | 56.58 B | -0.0583 | -0.86 | 1.45 M | 9.75 M |
| AME | Amtek Inc | 12.9981 | 55.52 B | -0.1015 | -0.77 | 599.74 K | 7.8 M |
| ETR | Entergy Corp | 15.6345 | 53.11 B | -0.2319 | -1.46 | 3.43 M | 53.57 M |
| DVN | Devon Energy Corp | 38.504 | 53.09 B | -0.3582 | -0.92 | 4.41 M | 169.97 M |
| SRE | Sempra | 11.7331 | 52.03 B | -0.2738 | -2.28 | 2.7 M | 31.67 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.6855 | 51.92 B | -0.3376 | -0.99 | 3 M | 101.12 M |
| LHX | L3Harris Technologies Inc | 29.1793 | 50.71 B | -0.3707 | -1.25 | 709.67 K | 20.71 M |
| MT | Arcelormittal ADR | 57.4723 | 47.21 B | -1.3637 | -2.32 | 624.86 K | 35.91 M |
| KR | Kroger Company | 5.9325 | 41.81 B | -0.1262 | -2.08 | 5.8 M | 34.41 M |
| STM | Stmicroelectronics N.V. ADR | 11.6988 | 41.76 B | -0.1679 | -1.41 | 869 K | 10.17 M |
| KB | KB Financial Group Inc ADR | 51.6075 | 40.76 B | -0.4916 | -0.94 | 422.63 K | 21.81 M |
| WEC | Wisconsin Energy Corp | 10.7883 | 38.69 B | -0.0936 | -0.86 | 563.2 K | 6.08 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.3077 | 38.69 B | -0.2925 | -3.05 | 1.82 M | 16.94 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2868 | 36.86 B | -0.0561 | -0.67 | 219.1 K | 1.82 M |
| MLM | Martin Marietta Materials | 82.6164 | 36.53 B | -2.3064 | -2.72 | 445.6 K | 36.81 M |
| VMC | Vulcan Materials Company | 67.5652 | 35.76 B | -1.0281 | -1.5 | 742.5 K | 50.17 M |
| CNC | Centene Corp | 6.2775 | 35.28 B | -0.0525 | -0.83 | 2.31 M | 14.5 M |
| EXR | Extra Space Storage Inc | 6.8795 | 34.58 B | -0.1128 | -1.61 | 224.7 K | 1.55 M |
| AEE | Ameren Corp | 22.1637 | 31.78 B | -0.2641 | -1.18 | 741.3 K | 16.43 M |
| CLS | Celestica Inc | 11.11 | 30.31 B | -0.06 | -0.54 | 705.3 K | 7.84 M |
| WSM | Williams-Sonoma | 13.8546 | 29.92 B | -0.1708 | -1.22 | 1.83 M | 25.31 M |
| ATO | Atmos Energy Corp | 14.3832 | 29.79 B | -0.2105 | -1.44 | 266.1 K | 3.83 M |
| PHG | Koninklijke Philips Electronics ADR | 18.9981 | 29.66 B | -0.2073 | -1.08 | 748.1 K | 14.21 M |
| TDY | Teledyne Technologies Inc | 37.27 | 29.64 B | -0.34 | -0.9 | 83.5 K | 3.11 M |
| PCG | Pacific Gas & Electric Company | 25.3315 | 29.18 B | -0.1726 | -0.68 | 2.4 M | 60.82 M |
| DTE | Dte Energy Company | 15.7275 | 29.08 B | -0.2295 | -1.44 | 1 M | 15.75 M |
| WRB | W.R. Berkley Corp | 7.4177 | 28.77 B | -0.1817 | -2.39 | 5.56 M | 41.23 M |
| HPQ | HP Inc | 9.1657 | 26.48 B | -0.1854 | -1.98 | 21.05 M | 192.97 M |
| JBL | Jabil Inc. | 30.3625 | 26.18 B | -0.4808 | -1.56 | 1.8 M | 54.66 M |
| DRI | Darden Restaurants | 19.2342 | 25.88 B | -0.3496 | -1.79 | 1.33 M | 25.58 M |
| STE | Steris Corp | 16.7367 | 25.67 B | -0.2258 | -1.33 | 429.2 K | 7.18 M |
| LVS | Las Vegas Sands | 44.6735 | 25.32 B | -0.2534 | -0.56 | 1.21 M | 54.27 M |
| GPN | Global Payments Inc | 21.4446 | 24.32 B | -0.1445 | -0.67 | 1.09 M | 23.37 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 19.6094 | 24.11 B | -0.4068 | -2.03 | 133.8 K | 2.62 M |
| OMC | Omnicom Group Inc | 26.1441 | 24.01 B | -0.133 | -0.51 | 1.81 M | 47.39 M |
| PHM | Pultegroup | 29.9535 | 23.38 B | -0.3982 | -1.31 | 1.72 M | 51.54 M |
| EIX | Edison International | 19.5232 | 23.16 B | -0.1816 | -0.92 | 2.47 M | 48.27 M |
| RL | Ralph Lauren Corp | 46.0025 | 22.83 B | -0.5788 | -1.24 | 404.7 K | 18.62 M |
| THC | Tenet Healthcare Corp | 30.36 | 22.76 B | -1.48 | -4.65 | 1.29 M | 39.16 M |
| L | Loews Corp | 32.6318 | 22.63 B | -0.1876 | -0.57 | 1.03 M | 33.69 M |
| NI | NiSource Inc | 3.9071 | 22.09 B | -0.0469 | -1.19 | 4.05 M | 15.82 M |
| CMS | Cms Energy Corp | 6.7966 | 22.07 B | -0.0968 | -1.4 | 1.45 M | 9.83 M |
| EFX | Equifax Inc | 30.9396 | 22.01 B | -0.4182 | -1.33 | 454.9 K | 14.07 M |
| BBY | Best Buy Company | 31.5021 | 21.83 B | -0.5958 | -1.86 | 4.76 M | 149.83 M |
| LEN | Lennar Corp | 36.8691 | 19.89 B | -0.7731 | -2.05 | 2.62 M | 96.61 M |
| ZBH | Zimmer Biomet Holdings | 52.8489 | 19.53 B | -0.3524 | -0.66 | 1.56 M | 82.26 M |
| LEN-B | Lennar Corporation | 34.7348 | 19.4 B | -0.7496 | -2.11 | 147.39 K | 5.12 M |
| SNX | Synnex Corp | 8.2417 | 18.95 B | -0.1011 | -1.21 | 43.2 K | 356.04 K |
| RGA | Reinsurance Group of America Inc | 35.546 | 17.9 B | -0.2568 | -0.72 | 179.4 K | 6.38 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 39.2597 | 17.62 B | -1.1379 | -2.82 | 9.56 K | 375.52 K |
| DINO | HF Sinclair Corp | 9.7133 | 17.3 B | -0.1153 | -1.17 | 1.58 M | 15.38 M |
| RVTY | RVTY | 18.9377 | 17.23 B | -0.1498 | -0.78 | 639 K | 12.1 M |
| GIB | CGI Group | 7.2483 | 16.69 B | -0.0794 | -1.08 | 130 K | 942.28 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WCP | Whitecap Resources Inc | 5.1763 | -0.4706 | -8.33 | 3.43 K | 17.75 K | |
| ESM | Euro Sun Mining Inc | 10.3535 | -0.9082 | -8.06 | 30.72 K | 318.06 K | |
| LGO | Largo Resources Ltd | 28.00 | -2.00 | -6.67 | 775 | 21.7 K | |
| MNO | Meridian Mining UK Societas | 5.70 | -0.40 | -6.56 | 121.13 K | 690.46 K | |
| BU | Burcon Nutrascience Corp | 45.4921 | -3.1431 | -6.46 | 181 | 8.23 K | |
| WPK | Winpak Ltd | 6.7132 | -0.318 | -4.52 | 9.01 K | 60.46 K | |
| BLDP | Ballard Power Systems Inc | 10.40 | -0.46 | -4.24 | 381.63 K | 3.97 M | |
| RVX | Resverlogix Corp | 6.6756 | -0.2577 | -3.72 | 52.32 K | 349.28 K | |
| FTS | Fortis Inc | 9.8748 | -0.3805 | -3.71 | 299.46 K | 2.96 M | |
| MXG | Maxim Power Corp | 5.1189 | -0.1899 | -3.58 | 25 K | 127.97 K | |
| GIB-A | CGI Inc | 7.9672 | -0.2379 | -2.9 | 2.41 M | 19.21 M | |
| MTY | Mty Food Group Inc | 4.1223 | -0.1201 | -2.83 | 15.45 K | 63.69 K | |
| EMA | Emera Incorporated | 7.2797 | -0.1928 | -2.58 | 227.39 K | 1.66 M | |
| OCG | Outcrop Silver & Gold Corp | 19.00 | -0.50 | -2.56 | 27.38 K | 520.22 K | |
| CJT | Cargojet Inc | 3.1147 | -0.0779 | -2.44 | 6.95 K | 21.65 K | |
| AGF-B | AGF Management Limited | 7.1032 | -0.1753 | -2.41 | 116.49 K | 827.44 K | |
| CLS | Celestica Inc Sv | 12.16 | -0.30 | -2.41 | 300.9 K | 3.66 M | |
| OTEX | Open Text Corp | 3.1118 | -0.0767 | -2.41 | 632.8 K | 1.97 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8619 | -0.2349 | -2.33 | 200 | 1.97 K | |
| RCH | Richelieu Hardware Ltd | 5.5875 | -0.13 | -2.27 | 225.08 K | 1.26 M | |
| ABRA | Abrasilver Resource Corp | 176.00 | -4.00 | -2.22 | 235 | 41.36 K | |
| YGR | Yangarra Resources Ltd | 6.75 | -0.15 | -2.17 | 6.69 K | 45.18 K | |
| USA | Americas Silver Corp | 41.70 | -0.90 | -2.11 | 8.38 K | 349.57 K | |
| RCI-B | Rogers Communications Inc | 11.4333 | -0.2461 | -2.11 | 2.26 M | 25.85 M | |
| ATX | ATEX Resources Inc. | 141.00 | -3.00 | -2.08 | 934 | 131.69 K | |
| TAL | Petrotal Corp | 206.4578 | -4.3012 | -2.04 | 10.63 K | 2.19 M | |
| POW | Power Corp of Canada Sv | 11.9628 | -0.2457 | -2.01 | 493.4 K | 5.9 M | |
| GIL | Gildan Activewear Inc | 9.6226 | -0.1969 | -2.01 | 1.95 M | 18.73 M | |
| MRD | Melcor Dev | 9.6866 | -0.1881 | -1.9 | 20.85 K | 201.98 K | |
| T | Telus Corp | 4.5267 | -0.0873 | -1.89 | 4.31 M | 19.5 M | |
| TVA-B | TVA Group Inc | 14.5912 | -0.2762 | -1.86 | 17.48 K | 255.05 K | |
| PBH | Premium Brands Holdings Corp | 3.6682 | -0.0686 | -1.84 | 28.5 K | 104.54 K | |
| CCL-B | CCL Industries Inc | 4.7843 | -0.0889 | -1.82 | 303.8 K | 1.45 M | |
| TRP | TC Energy Corp | 11.5973 | -0.2147 | -1.82 | 1.03 M | 11.89 M | |
| WPRT | Westport Fuel Systems Inc | 38.50 | -0.70 | -1.79 | 2.13 K | 81.93 K | |
| AETR | Aetherion Technologies Inc. | 38.50 | -0.70 | -1.79 | 2.13 K | 81.93 K | |
| DII-B | Dorel Industries Inc | 8.5997 | -0.1561 | -1.78 | 448.78 K | 3.86 M | |
| TD | Toronto-Dominion Bank | 14.2209 | -0.2531 | -1.75 | 2.8 M | 39.84 M | |
| GMX | Globex Mining Enterprises Inc | 4.73 | -0.08 | -1.66 | 20.3 K | 96.02 K | |
| TPX-B | Molson Coors Canada Inc | 23.8273 | -0.3997 | -1.65 | 25.74 K | 613.41 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5581 | -0.0581 | -1.61 | 97.1 K | 345.49 K | |
| SLF | Sun Life Financial Inc | 20.031 | -0.3262 | -1.6 | 2.01 M | 40.24 M | |
| CM | Canadian Imperial Bank of Commerce | 15.5528 | -0.2513 | -1.59 | 1.53 M | 23.77 M | |
| BNS | Bank of Nova Scotia | 17.7662 | -0.2862 | -1.59 | 2.3 M | 40.84 M | |
| FLNT | Flint Corp | 317.7265 | -4.9645 | -1.54 | 1.4 K | 443.23 K | |
| E | Enterprise Group Inc | 7.68 | -0.12 | -1.54 | 18.27 K | 140.29 K | |
| LB | Laurentian Bank | 12.1908 | -0.1891 | -1.53 | 207.43 K | 2.53 M | |
| MG | Magna International Inc | 12.7868 | -0.1938 | -1.49 | 718.38 K | 9.19 M | |
| BBD-B | Bombardier Inc Series B | 84.2535 | -1.2766 | -1.49 | 108.12 K | 9.11 M | |
| EXE | Extendicare Inc | 5465.3862 | -79.8945 | -1.44 | 1.07 K | 5.88 M | |
| TCL-A | Transcontinental Inc | 7.8713 | -0.1143 | -1.43 | 143.48 K | 1.13 M | |
| BIR | Birchcliff Energy Ltd | 4.4345 | -0.0643 | -1.43 | 3.66 M | 16.24 M | |
| ENB | Enbridge Inc | 6.4313 | -0.0856 | -1.31 | 978.89 K | 6.3 M | |
| VCM | Vecima Networks Inc | 5.066 | -0.0666 | -1.3 | 6.39 K | 32.37 K | |
| FFH | Fairfax Financial Holdings Ltd | 86.7178 | -1.1318 | -1.29 | 30.51 K | 2.65 M | |
| QBR-B | Quebecor Inc | 5.2288 | -0.0679 | -1.28 | 241.2 K | 1.26 M | |
| LAS-A | Lassonde Industries Inc | 27.446 | -0.3564 | -1.28 | 615 | 16.88 K | |
| S | Sherritt Intl Rv | 10.0536 | -0.1303 | -1.28 | 297.33 K | 2.99 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6355 | -0.0464 | -1.26 | 880 | 3.2 K | |
| PGIC | Premium Global Income Split Corp | 175.4603 | -2.1751 | -1.22 | 1.27 K | 223.19 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.7775 | -0.1203 | -1.22 | 3.25 M | 31.81 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 7.3044 | -0.087 | -1.18 | 200 | 1.46 K | |
| IFC | Intact Financial Corp | 35.4513 | -0.4146 | -1.16 | 264.2 K | 9.37 M | |
| WN | George Weston Limited | 19.0711 | -0.2188 | -1.13 | 237.77 K | 4.53 M | |
| X | TMX Group Ltd | 4.9899 | -0.0572 | -1.13 | 3.18 M | 15.85 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.9948 | -0.125 | -1.12 | 745 | 8.19 K | |
| CSH-UN | Chartwell Retirement Residences | 4.0832 | -0.0449 | -1.09 | 136.37 K | 556.83 K | |
| TOT | Total Energy Services Inc | 10.2608 | -0.1124 | -1.08 | 7.72 K | 79.21 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.60 | -0.05 | -1.08 | 17.9 K | 82.34 K | |
| MFC | Manulife Fin | 16.2835 | -0.1758 | -1.07 | 3.49 M | 56.89 M | |
| IGM | Igm Financial Inc | 17.9438 | -0.1873 | -1.03 | 138.56 K | 2.49 M | |
| AIF | Altus Group Ltd | 5.834 | -0.059 | -1 | 26.93 K | 157.14 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7711 | -0.0583 | -1 | 6.84 K | 39.46 K | |
| BBD-A | Bombardier Inc | 99.00 | -1.00 | -1 | 22.77 K | 2.25 M | |
| RY | Royal Bank of Canada | 21.5076 | -0.217 | -1 | 2.24 M | 48.1 M | |
| IMP | Intermap Tech Corp | 61.00 | -0.60 | -0.97 | 12.32 K | 751.52 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2749 | -0.0758 | -0.91 | 11.5 K | 95.16 K | |
| PD | Precision Drilling Corp | 790.80 | -7.20 | -0.9 | 607.89 K | 480.72 M | |
| TA | Transalta Corp | 11.2688 | -0.1002 | -0.88 | 384.46 K | 4.33 M | |
| CCA | Cogeco Communications Inc | 16.9654 | -0.1463 | -0.85 | 23.72 K | 402.39 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.5546 | -0.1333 | -0.85 | 9.84 K | 153.04 K | |
| WFG | West Fraser Timber CO Ltd | 15.5621 | -0.1317 | -0.84 | 93 K | 1.45 M | |
| CNR | Canadian National Railway Co. | 18.1634 | -0.1535 | -0.84 | 1.74 M | 31.6 M | |
| L | Loblaw CO | 7.1445 | -0.0597 | -0.83 | 2.72 M | 19.42 M | |
| TRI | Thomson Reuters Corp | 25.1161 | -0.2083 | -0.82 | 567.75 K | 14.26 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.3943 | -0.0691 | -0.82 | 10.8 K | 90.66 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.2597 | -0.0656 | -0.79 | 2.84 K | 23.46 K | |
| BN | Brookfield Corporation | 5.0725 | -0.0402 | -0.79 | 3.03 M | 15.37 M | |
| GBT | Bmtc Group Inc | 6.6344 | -0.0507 | -0.76 | 10.11 K | 67.07 K | |
| MFI | Maple Leaf Foods | 7.5578 | -0.056 | -0.74 | 138.83 K | 1.05 M | |
| WCN | Waste Connections Inc | 22.2264 | -0.1634 | -0.73 | 55.18 K | 1.23 M | |
| GWO | Great-West Lifeco Inc | 11.234 | -0.0825 | -0.73 | 790.29 K | 8.88 M | |
| PWF-PG | Power Financial Corp Pref G | 7.9806 | -0.0548 | -0.68 | 1 K | 7.98 K | |
| RFA | RFA Financial Inc. | 25.9302 | -0.1764 | -0.68 | 1.31 K | 34.05 K | |
| BCE-PE | Bce Inc Pref E | 9.4637 | -0.0643 | -0.67 | 3.3 K | 31.23 K | |
| RBA | Rb Global Inc | 13.7879 | -0.0883 | -0.64 | 29.98 K | 413.31 K | |
| BCE-PG | Bce Inc Pref G | 8.9599 | -0.0537 | -0.6 | 21.4 K | 191.74 K | |
| BCE-PI | BCE Inc Pref AI | 8.9657 | -0.0537 | -0.6 | 2.37 K | 21.22 K | |
| BCE-PA | BCE Inc Pref AA | 8.2236 | -0.0491 | -0.59 | 3.6 K | 29.6 K | |
| BBD-PD | Bombardier Inc Pref D | 3.7521 | -0.0217 | -0.58 | 14.96 K | 56.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 7.0481 | 33.86 B | -0.0419 | -0.59 | 715 | 5.04 K |
| ECXJ | CXJ Group Co. Limited | 1430.00 | 131.93 M | -30.00 | -2.05 | 2 K | 2.86 M |
| ORBT | Orbit International Corporation | 8.0498 | 8.46 M | -0.3185 | -3.81 | 34.78 K | 280.01 K |
| GGII | Green Globe International Inc | 1200.00 | 6.66 M | -100.0002 | -7.69 | 1 | 1.2 K |
| PLPL | Plandaí Biotechnology Inc | 540.00 | 4.49 M | -20.00 | -3.57 | 1 | 540 |
| ITRO | Itronics Inc | 37.00 | 2.87 M | -3.00 | -7.5 | 1.1 K | 40.88 K |
| ERHE | ERHC Energy Inc | 75.00 | 863.83 K | -1.00 | -1.32 | 1.7 M | 127.38 M |
| RLBD | Real Brands Inc | 181.50 | 269.06 K | -3.00 | -1.63 | 2.17 K | 393.31 K |
| FWDG | FutureWorld Corp | 11.00 | 155.55 K | -3.20 | -22.54 | 245.17 K | 2.7 M |
| WNBD | Winning Brands Corporation | 260.0001 | 18.18 K | -39.9999 | -13.33 | 20 | 5.2 K |
| ARYC | Arrayit Corporation | 13.50 | 11.27 K | -1.50 | -10 | 10.5 K | 141.75 K |
| WWII | World Of Wireless International Telecom Inc | 3.50 | 10.22 K | -1.50 | -30 | 510 | 1.78 K |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.70 | -17.5 | 2.45 K | 8.08 K |
| NPTH | Northern Potash Co | 11.00 | 9.1 K | -0.06 | -0.54 | 11.4 K | 125.4 K |
| CIPI | Correlate Infrastructure Partners Inc | 16.00 | 7.83 K | -0.20 | -1.23 | 1.18 K | 18.8 K |
| CBKCQ | Christopher & Banks Corporation | 22.8531 | 3.86 K | -0.2705 | -1.17 | 386.6 K | 8.84 M |
| SPDC | Speed Commerce Inc | 63.68 | 603 | -2.72 | -4.1 | 7.47 K | 475.69 K |
| GFCJ | Guaranty Financial Corporation | 136.8133 | 560 | -4.8862 | -3.45 | 300 | 41.04 K |
| PARD | Poniard Pharmaceuticals Inc | 326.3347 | 149 | -2.3996 | -0.73 | 4.31 K | 1.41 M |
| ICOA | ICOA Inc | 95.00 | 60 | -4.50 | -4.52 | 26 | 2.47 K |
| DVLP | Golden Developing Solutions Inc | 7.56 | 1 | -1.44 | -16 | 1.43 K | 10.8 K |
| EAPH | Easton Pharmaceuticals Inc | 27000.00 | -36000.00 | -57.14 | 67 | 1.81 M | |
| UCSO | United Consortium Ltd | 5.00 | -3.00 | -37.5 | 12.75 K | 63.77 K | |
| FFRMF | Future Farm Technologies Inc | 4.50 | -0.61 | -11.94 | 250 | 1.12 K | |
| HOKUQ | Hoku Corporation | 5.45 | -0.50 | -8.4 | 544.63 K | 2.97 M | |
| HDYNQ | Hyperdynamics Corporation | 23.76 | -1.44 | -5.71 | 31.62 K | 751.41 K | |
| TXCCQ | TranSwitch Corporation | 16.3807 | -0.9542 | -5.5 | 87.36 K | 1.43 M | |
| CYRNQ | CYRNQ | 64.8001 | -2.40 | -3.57 | 4.82 K | 312.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 36.40 | -8.40 | -18.75 | 188 | 6.84 K | |
| XL | XXL Energy Corp | 4.10 | -0.90 | -18 | 4.5 K | 18.45 K | |
| KRY | Koryx Copper Inc. | 315.00 | -60.00 | -16 | 43 | 13.54 K | |
| GUN | Gunpoint Exploration Ltd | 6.10 | -1.00 | -14.08 | 1 K | 6.1 K | |
| CTEK | CLEANTEK Industries Inc | 50.5882 | -8.2353 | -14 | 39 | 1.97 K | |
| NQC | Nordique Critical Metals Inc. | 13.80 | -2.00 | -12.66 | 4.51 K | 62.27 K | |
| MNC | Magnetic North Acquisition Corp | 8.3999 | -1.20 | -12.5 | 1.18 K | 9.94 K | |
| CBI | Colibri Resource Corporation | 12.00 | -1.50 | -11.11 | 1.63 K | 19.6 K | |
| BMM | Black Mammoth Metals Corporation | 11.20 | -1.20 | -9.68 | 250 | 2.8 K | |
| AFCC-H | Automotive Finco Corp | 6.2764 | -0.6276 | -9.09 | 19.37 K | 121.56 K | |
| VIS | Visionstate Corp | 8.80 | -0.80 | -8.33 | 625 | 5.5 K | |
| DIG-H | District Mines Ltd | 264.0003 | -24.00 | -8.33 | 20 | 5.28 K | |
| BARU | Baru Gold Corp | 5.875 | -0.4896 | -7.69 | 12.8 K | 75.19 K | |
| TUK | Tuktu Resources Ltd. | 3.84 | -0.32 | -7.69 | 7.58 K | 29.09 K | |
| GAMA | Gamma Resources Ltd. | 10.36 | -0.84 | -7.5 | 357 | 3.7 K | |
| WPG | West Point Gold Corp. | 12.50 | -1.00 | -7.41 | 1.62 K | 20.25 K | |
| WEC | Winchester Equity Corporation | 33.40 | -2.40 | -6.7 | 2.69 K | 89.68 K | |
| GDP | Golden Pursuit Resources Ltd | 12.00 | -0.80 | -6.25 | 151.96 K | 1.82 M | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | -0.50 | -6.25 | 84 K | 630 K | |
| TUF | Honey Badger Silver Inc | 4.2857 | -0.2857 | -6.25 | 1.1 K | 4.7 K | |
| OGW | Ongwe Minerals Inc. | 13.44 | -0.80 | -5.62 | 1.53 K | 20.58 K | |
| WEB | Westbridge Energy Corporation | 230.8098 | -13.5771 | -5.56 | 46 | 10.62 K | |
| MYID | Killi Ltd | 1450.8929 | -83.7051 | -5.45 | 48 K | 69.64 M | |
| PLY | Playfair Mining Ltd | 21.00 | -1.20 | -5.41 | 9.75 K | 204.69 K | |
| JDN | Jayden Resources Inc | 36.90 | -2.10 | -5.38 | 2.21 K | 81.44 K | |
| GOFL | Goldflare Exploration Inc | 3.70 | -0.20 | -5.13 | 67.2 K | 248.64 K | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -1.2492 | -5 | 3.92 K | 93.11 K | |
| NL | Northern Lion Gold Corp | 18.24 | -0.96 | -5 | 1.02 K | 18.64 K | |
| DCOP | District Copper Corp | 38.00 | -2.00 | -5 | 790 | 30.02 K | |
| LI | American Lithium Corp | 38.00 | -2.00 | -5 | 545 | 20.71 K | |
| IMR | iMetal Resources Inc | 950.00 | -50.00 | -5 | 2 | 1.9 K | |
| BRAU | Big Ridge Gold Corp | 9.50 | -0.50 | -5 | 200 | 1.9 K | |
| SIEN | Sienna Resources Inc. | 79.00 | -4.00 | -4.82 | 514.72 K | 40.66 M | |
| SXL | Slam Exploration Ltd | 6.00 | -0.30 | -4.76 | 3.07 K | 18.4 K | |
| WGF | Wescan Goldfields Inc | 6.10 | -0.30 | -4.69 | 6.17 K | 37.64 K | |
| CN | Condor Resources Inc | 5.25 | -0.25 | -4.55 | 5.68 K | 29.82 K | |
| BEAR | Big Bear Gold Corp. | 22.00 | -1.00 | -4.35 | 21.7 K | 477.38 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | -3.00 | -4.08 | 90 | 6.34 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | -0.20 | -3.85 | 2.4 K | 12 K | |
| STS | South Star Mining Corp | 56.2501 | -2.25 | -3.85 | 249 | 14.01 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 252.00 | -9.00 | -3.45 | 3.5 K | 882 K | |
| IDL | Imaging Dynamics Company Ltd | 1891.6666 | -66.6667 | -3.4 | 689 | 1.3 M | |
| SC-H | Serrano Resources Ltd | 40.60 | -1.40 | -3.33 | 214 | 8.69 K | |
| RET-A | Reitmans (Canada) Limited | 11.8754 | -0.3875 | -3.16 | 41.07 K | 487.72 K | |
| GRDM | Grid Metals Corp | 3.15 | -0.10 | -3.08 | 7.67 K | 24.17 K | |
| BCU | Bell Copper Corporation | 4.75 | -0.15 | -3.06 | 32 K | 152 K | |
| TRS | Tres-Or Resources Ltd | 3.30 | -0.10 | -2.94 | 700 | 2.31 K | |
| BKM | Pacific Booker Minerals Inc | 6.80 | -0.20 | -2.86 | 7.53 K | 51.17 K | |
| UGD | Unigold Inc | 6.80 | -0.20 | -2.86 | 7.35 K | 49.98 K | |
| BM | BC Moly Ltd. | 6.80 | -0.20 | -2.86 | 100 | 680 | |
| CGD | Carlin Gold Corporation | 3.50 | -0.10 | -2.78 | 25 K | 87.5 K | |
| EDM | EDM Resources Inc. | 17.625 | -0.50 | -2.76 | 3.72 K | 65.49 K | |
| ROAR | Lion Rock Resources Inc. | 40.00 | -1.00 | -2.44 | 231 | 9.24 K | |
| AB-H | Asbestos Corporation Limited | 10.02 | -0.23 | -2.24 | 200 | 2 K | |
| SLG | PetroTal Corp | 38.2582 | -0.7971 | -2.04 | 1.06 M | 40.66 M | |
| PTU | Purepoint Uranium Group Inc | 5.30 | -0.10 | -1.85 | 8.44 K | 44.73 K | |
| ICM | Iconic Minerals Ltd | 10.80 | -0.20 | -1.82 | 24.5 K | 264.6 K | |
| POND | Pond Technologies Holdings Inc | 20.4861 | -0.3472 | -1.67 | 2.4 K | 49.17 K | |
| AXL | Arrow Exploration Corp | 420.5128 | -6.8376 | -1.6 | 36.5 K | 15.35 M | |
| MPH | Medicure Inc | 28.95 | -0.45 | -1.53 | 264.95 K | 7.67 M | |
| BTT | Bitterroot Resources Ltd | 6.60 | -0.10 | -1.49 | 9 K | 59.4 K | |
| PEX | Pacific Ridge Exploration Ltd | 70.00 | -1.00 | -1.41 | 182.45 K | 12.77 M | |
| JEC | Jura Energy Corporation | 14.00 | -0.20 | -1.41 | 4.74 K | 66.36 K | |
| KNG | Kingsmen Resources Ltd | 11.84 | -0.16 | -1.33 | 3.94 K | 46.63 K | |
| GIGA | Giga Metals Corporation | 7.50 | -0.10 | -1.32 | 9.98 K | 74.85 K | |
| CTM | Canterra Minerals Corporation | 78.00 | -1.00 | -1.27 | 1.57 K | 122.85 K | |
| WML | Wealth Minerals Ltd | 7.12 | -0.08 | -1.11 | 3.35 K | 23.85 K | |
| MET | Metalore Resources Limited | 5.6257 | -0.0627 | -1.1 | 1.8 K | 10.13 K | |
| SPI | Canadian Spirit Resources Inc | 4.26 | -0.04 | -0.93 | 13.93 K | 59.32 K | |
| BQE | BQE Water Inc | 176.00 | -1.00 | -0.56 | 445.17 K | 78.35 M |