Loser Valuations for 15 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 15 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 24.2988 | 60.75 B | -0.4035 | -1.63 | 475.5 K | 11.55 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8676 | 3.74 B | -0.8305 | -10.79 | 327.1 K | 2.25 M |
| SEB | Seaboard Corporation | 1422.6892 | 3.59 B | -64.4055 | -4.33 | 1.1 K | 1.56 M |
| UEC | Uranium Energy | 3.65 | 3.3 B | -0.10 | -2.67 | 25.45 K | 92.89 K |
| NG | Novagold Resources Inc | 11.7167 | 2.47 B | -1.4284 | -10.87 | 1.08 M | 12.63 M |
| DNN | Denison Mines Corp | 3.1948 | 1.87 B | -0.2297 | -6.71 | 99.06 K | 316.48 K |
| CET | Central Securities Corp | 7.1117 | 1.67 B | -0.0678 | -0.94 | 6.7 K | 47.65 K |
| REPX | Riley Exploration Permian Inc | 144.3421 | 982.19 M | -13.122 | -8.33 | 10.01 K | 1.45 M |
| USAS | Americas Silver Corp | 30.60 | 845.39 M | -6.90 | -18.4 | 2.73 K | 83.45 K |
| OBE | Obsidian Energy Ltd | 107.0816 | 650.71 M | -4.796 | -4.29 | 11.09 K | 1.19 M |
| CMCL | Caledonia Mining Cp | 4.0457 | 405.46 M | -0.4298 | -9.6 | 47.07 K | 190.41 K |
| VGZ | Vista Gold Corp | 7.89 | 401.42 M | -0.51 | -6.07 | 587.4 K | 4.63 M |
| GTE | Gran Tierra Energy Inc | 37.00 | 335.07 M | -1.20 | -3.14 | 24.38 K | 901.91 K |
| NAK | Northern Dynasty Minerals | 7.42 | 295.17 M | -0.74 | -9.07 | 556.1 K | 4.13 M |
| IDR | Idaho Strategic Resources | 12.60 | 294.53 M | -0.28 | -2.17 | 9.27 K | 116.76 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.51 | 288.18 M | -0.62 | -7.63 | 879 K | 6.6 M |
| GENC | Gencor Industries IN | 6.0333 | 257.1 M | -0.1334 | -2.16 | 18.29 K | 110.32 K |
| ELLO | Ellomay Capital Ltd | 7.2983 | 247.68 M | -0.4865 | -6.25 | 630 | 4.6 K |
| BKTI | Bk Technologies Inc | 23.1318 | 231.98 M | -0.6059 | -2.55 | 75.38 K | 1.74 M |
| CMT | Core Molding Technologies Inc | 6.3797 | 189.66 M | -0.3857 | -5.7 | 58 K | 370.02 K |
| PED | Pedevco Corp | 43680.00 | 155.65 M | -3360.00 | -7.14 | 1 | 43.68 K |
| PLG | Platinum Group Metals Ltd | 182.00 | 135.56 M | -11.00 | -5.7 | 177 | 32.21 K |
| OPHC | Optimumbank Hlds | 1904.0656 | 114.05 M | -60.7533 | -3.09 | 49 | 93.3 K |
| GLU | Gabelli Global Utility | 4.8425 | 112.56 M | -0.0558 | -1.14 | 3.8 K | 18.4 K |
| LODE | Comstock Mining Inc | 745.00 | 108.76 M | -5.00 | -0.67 | 1.27 K | 947.64 K |
| CATX | Perspective Therapeutics Inc | 52.50 | 107.66 M | -2.50 | -4.55 | 380 | 19.95 K |
| DIT | Amcon Distributing Company | 8.4082 | 62.02 M | -0.0687 | -0.81 | 400 | 3.36 K |
| WWR | Westwater Resources | 38580.00 | 52.55 M | -1620.00 | -4.03 | 47 | 1.81 M |
| FSP | Franklin Street Properties | 6.7298 | 41.63 M | -0.0603 | -0.89 | 44.9 K | 302.17 K |
| AGIG | AGIG | 458.0763 | 35.34 M | -22.8437 | -4.75 | 98 | 44.89 K |
| COHN | Cohen & CO Inc | 159.0211 | 32.79 M | -0.9816 | -0.61 | 1.09 K | 172.7 K |
| NNVC | Nanoviricides Inc | 122.50 | 31.41 M | -7.00 | -5.41 | 3.25 K | 397.76 K |
| JOB | General Employment Enterprises | 14.51 | 23.48 M | -0.2679 | -1.81 | 780 | 11.32 K |
| CVM | Cel-Sci Corp | 6600.00 | 22.51 M | -600.00 | -8.33 | 73 | 481.8 K |
| BESS | Bimergen Energy Corporation | 428.40 | 21.08 M | -61.60 | -12.57 | 150 | 64.26 K |
| RVP | Retractable Technologies | 3.89 | 16.76 M | -0.06 | -1.52 | 6.2 K | 24.12 K |
| UUU | Universal Security Instruments | 13.8113 | 16.02 M | -0.2147 | -1.53 | 8.67 K | 119.7 K |
| BRN | Barnwell Industries | 21.4591 | 12.52 M | -0.3475 | -1.59 | 3.5 K | 75.11 K |
| AWX | Avalon Holdings Corp | 4.75 | 10.98 M | -0.07 | -1.45 | 8.2 K | 38.95 K |
| DSS | Document Security Systems | 20045.873 | 5.27 M | -1578.7402 | -7.3 | 70 | 1.4 M |
| PW | Power REIT | 6.5623 | 2.45 M | -0.0363 | -0.55 | 400 | 2.62 K |
| ENSV | Enservco Corpporation | 63.9755 | 29.09 K | -5.0351 | -7.3 | 1.98 K | 126.54 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 40.77 | 102.24 M | -8.10 | -16.57 | 13.21 K | 538.53 K |
| FTEL | First Tellurium Corp. | 14.00 | 757.43 K | -1.25 | -8.2 | 500 | 7 K |
| NP | NorthPalm Capital Corp | 49.00 | -3.50 | -6.67 | 185 | 9.06 K | |
| LINE | Linear Minerals Corp. | 802.75 | -37.05 | -4.41 | 127 | 101.95 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 69.41 | 623.54 B | -2.63 | -3.65 | 118.93 K | 8.26 M |
| SI | Silver | 13.335 | 1 B | -0.90 | -6.32 | 20.37 K | 271.63 K |
| CC | Cocoa | 1490.00 | -62.00 | -3.99 | 2 | 2.98 K | |
| HG | Copper | 3.7465 | -0.1175 | -3.04 | 8.91 K | 33.37 K | |
| BZ | Brent Crude | 70.21 | -1.97 | -2.73 | 62.4 K | 4.38 M | |
| KC | Coffee | 99.60 | -2.20 | -2.16 | 28 | 2.79 K | |
| CT | Cotton | 51.60 | -0.45 | -0.86 | 4.57 K | 235.61 K | |
| HE | Lean Hogs | 66.60 | -0.52 | -0.77 | 6.81 K | 453.61 K | |
| ZL | Soybean Oil | 25.85 | -0.15 | -0.58 | 658 | 17.01 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 31.12 | 875.91 B | -0.54 | -1.71 | 11.94 M | 371.68 M |
| ASML | ASML Holding N.V. ADR | 18.5535 | 576.26 B | -0.405 | -2.14 | 2.8 M | 51.92 M |
| AMAT | Applied Materials | 12.93 | 294.03 B | -0.2476 | -1.88 | 25.62 M | 331.21 M |
| LRCX | Lam Research Corp | 4.0412 | 282.21 B | -0.1053 | -2.54 | 23.91 M | 96.63 M |
| TXN | Texas Instruments | 20.3679 | 277.42 B | -0.1857 | -0.9 | 10.12 M | 206.15 M |
| KLAC | K L A-Tencor Corp | 24.442 | 198.47 B | -0.3564 | -1.44 | 5.05 M | 123.41 M |
| VZ | Verizon Communications Inc | 10.1602 | 192.14 B | -0.0871 | -0.85 | 12.72 M | 129.21 M |
| QCOM | Qualcomm Inc | 30.6216 | 184.54 B | -0.2267 | -0.73 | 18.53 M | 567.46 M |
| MRVL | Marvell Technology Inc | 22.1766 | 141.05 B | -1.1414 | -4.89 | 19.54 M | 433.36 M |
| VRTX | Vertex Pharmaceutic | 33.21 | 136.56 B | -1.03 | -3.01 | 1.5 M | 49.97 M |
| STX | Seagate Technology | 11.4948 | 121.27 B | -0.14 | -1.2 | 5.35 M | 61.5 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.5185 | 115.9 B | -0.2552 | -1.17 | 667 K | 14.35 M |
| CME | CME Group Inc | 44.9523 | 113.81 B | -0.4615 | -1.02 | 3.12 M | 140.12 M |
| WDC | Western Digital Cp | 11.8102 | 110.67 B | -0.1383 | -1.16 | 3.7 M | 43.66 M |
| REGN | Regeneron Pharmaceuticals | 12.9028 | 98.84 B | -0.7251 | -5.32 | 517.7 K | 6.68 M |
| INTU | Intuit Inc | 23.4814 | 91.31 B | -0.203 | -0.86 | 2.32 M | 54.44 M |
| CDNS | Cadence Design Systems, Inc. | 18.96 | 88.63 B | -0.21 | -1.1 | 2.45 M | 46.39 M |
| SNPS | Synopsys Inc | 20.48 | 87.23 B | -0.18 | -0.87 | 757.67 K | 15.52 M |
| MPWR | Monolithic Power Sys | 14.1064 | 67.81 B | -0.5896 | -4.01 | 151.4 K | 2.14 M |
| FAST | Fastenal Company | 3.5433 | 63.32 B | -0.12 | -3.28 | 6.93 M | 24.56 M |
| NDAQ | Nasdaq Inc | 9.2733 | 60.2 B | -0.1835 | -1.94 | 5.59 M | 51.84 M |
| IDXX | Idexx Laboratories | 19.11 | 55.48 B | -0.1475 | -0.77 | 829.78 K | 15.86 M |
| ADSK | Autodesk Inc | 38.69 | 55.26 B | -0.61 | -1.55 | 3.1 M | 119.76 M |
| GRMN | Garmin Ltd | 24.6524 | 54.54 B | -0.6711 | -2.65 | 2.34 M | 57.8 M |
| EBAY | Ebay Inc | 11.6584 | 53.08 B | -0.0972 | -0.83 | 38 M | 443.02 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.8073 | 49.1 B | -0.7886 | -1.99 | 5.32 M | 206.4 M |
| ROP | Roper Industries | 42.5144 | 47.54 B | -0.6945 | -1.61 | 654.5 K | 27.83 M |
| COHR | Coherent Inc | 9.5121 | 42.97 B | -0.1884 | -1.94 | 149.2 K | 1.42 M |
| TTWO | Take-Two Interactive Software | 15.099 | 42.65 B | -0.33 | -2.14 | 2.78 M | 42.02 M |
| PAYX | Paychex Inc | 20.4514 | 41.18 B | -0.1755 | -0.85 | 1.58 M | 32.27 M |
| TER | Teradyne Inc | 14.3998 | 38.96 B | -0.4048 | -2.73 | 2.01 M | 28.91 M |
| ODFL | Old Dominion Freight Line Inc | 4.4979 | 35.96 B | -0.0369 | -0.81 | 1.15 M | 5.15 M |
| ACGL | Arch Capital Grp Ltd | 6.1037 | 35.68 B | -0.0444 | -0.72 | 2.38 M | 14.52 M |
| NTAP | Netapp Inc | 24.4528 | 35.62 B | -0.345 | -1.39 | 4.2 M | 102.65 M |
| ERIC | Ericsson ADR | 8.9072 | 34.21 B | -0.2053 | -2.25 | 6.39 M | 56.95 M |
| MCHP | Microchip Technology | 9.5775 | 33.57 B | -0.1598 | -1.64 | 3.71 M | 35.54 M |
| ESLT | Elbit Systems Ltd | 17.4086 | 33.13 B | -0.9158 | -5 | 19.8 K | 344.69 K |
| DXCM | Dexcom | 5.4525 | 31.08 B | -0.06 | -1.09 | 1.53 M | 8.32 M |
| FLEX | Flextronics Intl Ltd | 8.3648 | 27.7 B | -0.24 | -2.79 | 5.09 M | 42.61 M |
| ON | On Semiconductor | 6.00 | 27.66 B | -0.11 | -1.8 | 4.17 M | 25.02 M |
| TCOM | Trip.com Group Ltd ADR | 5.6443 | 27.44 B | -0.1229 | -2.13 | 6.07 M | 34.27 M |
| INSM | Insmed Inc | 15.30 | 26.58 B | -1.30 | -7.83 | 1.15 M | 17.53 M |
| CASY | Casey's General Stor | 18.0178 | 26.32 B | -0.1338 | -0.74 | 241.64 K | 4.35 M |
| FCNCA | First Citizens Bancs | 169.2971 | 25.71 B | -2.1999 | -1.28 | 16.9 K | 2.86 M |
| UTHR | United Therapeutic | 25.775 | 25.18 B | -0.41 | -1.57 | 858.19 K | 22.12 M |
| INCY | Incyte Corp | 3.83 | 24.66 B | -0.15 | -3.77 | 705.87 K | 2.7 M |
| ENTG | Entegris Inc | 10.465 | 22.52 B | -0.316 | -2.93 | 1.47 M | 15.43 M |
| RGLD | Royal Gold Inc | 24.4989 | 21.72 B | -0.9213 | -3.62 | 746.9 K | 18.3 M |
| SWKS | Skyworks Solutions | 4.8877 | 21.12 B | -0.1579 | -3.13 | 3.22 M | 15.74 M |
| WWD | Woodward Inc | 13.9437 | 19.48 B | -0.3957 | -2.76 | 324.06 K | 4.52 M |
| GEN | Gen Digital Inc | 6.0474 | 18.04 B | -0.0357 | -0.59 | 16.08 M | 97.26 M |
| PAA | Plains All American Pipeline LP | 5.5405 | 17.3 B | -0.0297 | -0.53 | 225.2 K | 1.25 M |
| EXEL | Exelixis Inc | 9.89 | 16.84 B | -0.09 | -0.9 | 863.7 K | 8.54 M |
| LAMR | Lamar Advertis A | 30.2024 | 16.43 B | -0.4835 | -1.58 | 1.58 M | 47.77 M |
| APA | Apa Corp | 47.9769 | 16.26 B | -0.9818 | -2.01 | 3.96 M | 189.88 M |
| CHRW | C.H. Robinson Ww | 30.4437 | 15.59 B | -0.326 | -1.06 | 1.23 M | 37.31 M |
| PAAS | Pan Amer Silver Corp | 15.4568 | 15.46 B | -0.4535 | -2.85 | 3.79 M | 58.57 M |
| LECO | Lincoln Elec Hld | 19.0404 | 15.32 B | -0.3072 | -1.59 | 483.2 K | 9.2 M |
| ZBRA | Zebra Technologies | 37.81 | 15.26 B | -0.20 | -0.53 | 464.22 K | 17.55 M |
| CHKP | Check Point Software | 19.18 | 15.03 B | -0.21 | -1.08 | 2 M | 38.43 M |
| MKSI | Mks Instruments Inc | 18.0218 | 14.58 B | -0.6723 | -3.6 | 1.23 M | 22.24 M |
| LOGI | Logitech Int S.A. | 14.5553 | 14.51 B | -0.4332 | -2.89 | 381.39 K | 5.55 M |
| SEIC | Sei Investments Company | 17.5625 | 12.92 B | -0.239 | -1.34 | 1.01 M | 17.65 M |
| TRMB | Trimble Navigation | 11.40 | 12.76 B | -0.1525 | -1.32 | 1.12 M | 12.81 M |
| AKAM | Akamai Technologies | 32.46 | 12.32 B | -1.93 | -5.61 | 5.29 M | 171.72 M |
| TXRH | Texas Roadhouse Inc | 11.3307 | 12.21 B | -0.1584 | -1.38 | 713.69 K | 8.09 M |
| BMRN | Biomarin Pharmaceuticals | 12.41 | 11.09 B | -0.07 | -0.56 | 1.06 M | 13.21 M |
| RGEN | Repligen Cp | 3.11 | 10.73 B | -0.09 | -2.81 | 175.11 K | 544.6 K |
| UHAL | A M E R C O | 8.5734 | 10.72 B | -0.1261 | -1.45 | 561 K | 4.81 M |
| SIRI | Sirius XM Holdings | 33.6853 | 10.72 B | -0.7945 | -2.3 | 4.93 M | 166.01 M |
| SMTC | Semtech Corp | 16.27 | 10.69 B | -0.51 | -3.04 | 822 K | 13.37 M |
| WTFC | Wintrust Financial Corp | 40.0986 | 10.49 B | -0.3809 | -0.94 | 151.52 K | 6.08 M |
| TTEK | Tetra Tech Inc | 3.3019 | 9.84 B | -0.0437 | -1.31 | 2.17 M | 7.17 M |
| MTCH | Match Group Inc | 6.125 | 9.47 B | -0.1036 | -1.66 | 14.44 M | 88.45 M |
| VSAT | Viasat Inc | 27.65 | 9.43 B | -0.60 | -2.12 | 212.77 K | 5.88 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8622 | 9.38 B | -0.0593 | -1.2 | 1.07 K | 5.19 K |
| SAIA | Saia Inc | 17.1533 | 9.13 B | -0.3067 | -1.76 | 276.93 K | 4.75 M |
| AMKR | Amkor Technology | 9.5033 | 8.95 B | -0.558 | -5.55 | 7.68 M | 72.95 M |
| STRL | Sterling Constructio | 29.34 | 8.92 B | -0.16 | -0.54 | 155.55 K | 4.56 M |
| AEIS | Advanced Energy | 14.3248 | 8.89 B | -0.3922 | -2.66 | 528.6 K | 7.57 M |
| RMBS | Rambus Inc | 30.01 | 8.81 B | -1.65 | -5.21 | 5.32 M | 159.68 M |
| SANM | Sanmina Corp | 30.66 | 8.48 B | -0.60 | -1.92 | 576.22 K | 17.67 M |
| CGNX | Cognex Cp | 5.2815 | 8.42 B | -0.06 | -1.12 | 1.25 M | 6.62 M |
| DSGX | Descartes Sys Group | 3.87 | 8.07 B | -0.08 | -2.03 | 12.42 K | 48.07 K |
| CORT | Corcept Therapeutics | 5.60 | 7.98 B | -0.55 | -8.94 | 23.8 K | 133.29 K |
| FCFS | First Cash Fin Svcs | 17.2192 | 7.92 B | -0.3836 | -2.18 | 290.38 K | 5 M |
| ALKS | Alkermes Plc | 20.52 | 7.9 B | -0.34 | -1.63 | 970.4 K | 19.91 M |
| CYTK | Cytokinetics | 42.18 | 7.82 B | -0.72 | -1.68 | 14.27 K | 602.04 K |
| TTMI | TTM Technologies | 15.38 | 7.81 B | -0.17 | -1.09 | 341.74 K | 5.26 M |
| VIAV | Viavi Solutions | 12.5533 | 7.55 B | -0.7277 | -5.48 | 7.54 M | 94.65 M |
| CROX | Crocs Inc | 14.165 | 7.49 B | -0.305 | -2.11 | 543.67 K | 7.7 M |
| URBN | Urban Outfitters Inc | 20.82 | 7.4 B | -0.46 | -2.16 | 1.69 M | 35.17 M |
| SLAB | Silicon Labs Inc | 40.35 | 7.39 B | -0.78 | -1.9 | 1.26 M | 50.89 M |
| VICR | Vicor Cp | 17.5611 | 7.34 B | -0.1452 | -0.82 | 253.5 K | 4.45 M |
| IESC | Ies Holdings | 23.00 | 7.22 B | -1.7846 | -7.2 | 5.6 K | 128.8 K |
| RUSHB | Rush Entpr Cl B | 4.5799 | 7.02 B | -0.0344 | -0.75 | 18.13 K | 83.03 K |
| AVT | Avnet Inc | 18.2158 | 6.91 B | -0.0918 | -0.5 | 1.38 M | 25.15 M |
| FORM | Formfactor Inc | 38.48 | 6.85 B | -0.85 | -2.16 | 866.15 K | 33.33 M |
| ARWR | Arrowhead Pharma | 63.10 | 6.75 B | -11.20 | -15.07 | 68.13 K | 4.3 M |
| CWST | Casella Waste Sys | 14.86 | 6.38 B | -0.64 | -4.13 | 157.47 K | 2.34 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.4424 | 2.07 T | -0.0651 | -1.18 | 14.41 M | 78.44 M |
| CVX | Chevron Corp | 28.0508 | 429.06 B | -0.3798 | -1.34 | 12.02 M | 337.08 M |
| NVS | Novartis Ag ADR | 24.6149 | 303.12 B | -0.4285 | -1.71 | 1.67 M | 41.06 M |
| MS | Morgan Stanley | 33.4856 | 297.99 B | -0.6582 | -1.93 | 4.73 M | 158.23 M |
| SHEL | Royal Dutch Shell Plc ADR | 66.93 | 280.16 B | -0.84 | -1.24 | 1.32 M | 88.22 M |
| GS | Goldman Sachs Group | 111.3784 | 264.37 B | -2.1601 | -1.9 | 6.12 M | 681.55 M |
| TMO | Thermo Fisher Scientific Inc | 34.8159 | 259.44 B | -0.7095 | -2 | 3.18 M | 110.83 M |
| BHP | BHP Billiton Ltd ADR | 15.1942 | 202.02 B | -1.0141 | -6.26 | 8.07 M | 122.63 M |
| TTE | Totalenergies Se ADR | 12.8173 | 199 B | -0.2656 | -2.03 | 2.51 M | 32.13 M |
| BLK | Blackrock Inc | 85.4954 | 188.85 B | -0.8518 | -0.99 | 342.9 K | 29.32 M |
| NVO | Novo Nordisk A/S ADR | 4.9548 | 183.52 B | -0.1112 | -2.2 | 29.4 K | 145.67 K |
| DE | Deere & Company | 29.8599 | 181.6 B | -0.7198 | -2.35 | 7.18 M | 214.25 M |
| SAN | Banco Santander ADR | 4.4853 | 175.9 B | -0.0686 | -1.51 | 287.8 K | 1.29 M |
| COP | ConocoPhillips | 24.9102 | 168.22 B | -0.655 | -2.56 | 17.49 M | 435.76 M |
| DHR | Danaher Corp | 13.1015 | 163.94 B | -0.1573 | -1.19 | 3.07 M | 40.19 M |
| SCHW | The Charles Schwab Corp | 12.6675 | 160.48 B | -0.1262 | -0.99 | 8.86 M | 112.2 M |
| ACN | Accenture Plc | 19.9972 | 147.97 B | -0.2148 | -1.06 | 3.08 M | 61.5 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.1284 | 141.8 B | -0.145 | -1.99 | 359.7 K | 2.56 M |
| SCCO | Southern Copper Corp | 6.5016 | 140.01 B | -0.3275 | -4.8 | 14.52 M | 94.43 M |
| BA | Boeing Company | 61.5585 | 135.91 B | -0.8245 | -1.32 | 4.17 M | 256.74 M |
| RIO | Rio Tinto Plc ADR | 16.3638 | 134.92 B | -0.8963 | -5.19 | 2.75 M | 44.98 M |
| BTI | British American Tobacco Industries ADR | 8.5129 | 132.94 B | -0.0906 | -1.05 | 167 K | 1.42 M |
| IBN | Icici Bank Ltd ADR | 3.9084 | 123.94 B | -0.1381 | -3.41 | 7.04 M | 27.5 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2338 | 118.19 B | -0.1808 | -3.34 | 15.24 M | 79.75 M |
| BP | BP Plc ADR | 25.6826 | 117.71 B | -0.4161 | -1.59 | 3.59 M | 92.22 M |
| NEM | Newmont Mining Corp | 37.0117 | 117.57 B | -1.363 | -3.55 | 11.11 M | 411.15 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.0152 | 109.75 B | -0.3517 | -3.75 | 8.94 M | 80.63 M |
| VLO | Valero Energy Corp | 34.5888 | 105.93 B | -1.108 | -3.1 | 13.6 M | 470.5 M |
| EQNR | Equinor ASA ADR | 11.7608 | 101.63 B | -0.4977 | -4.06 | 844.8 K | 9.94 M |
| CNQ | Canadian Natural Resources | 7.2202 | 101.25 B | -0.2229 | -2.99 | 8.35 M | 60.28 M |
| GLW | Corning Inc | 16.1793 | 98.27 B | -0.2365 | -1.44 | 12.99 M | 210.21 M |
| WM | Waste Management | 21.586 | 96.96 B | -0.2657 | -1.22 | 2.94 M | 63.48 M |
| ING | ING Groep N.V. ADR | 19.6506 | 94.22 B | -0.2858 | -1.43 | 547.9 K | 10.77 M |
| BN | Brookfield Corporation | 4.0109 | 91.46 B | -0.0669 | -1.64 | 2.62 M | 10.52 M |
| PWR | Quanta Services | 17.328 | 90.71 B | -0.128 | -0.73 | 984.6 K | 17.06 M |
| WAT | Waters Corp | 44.00 | 90.45 B | -0.23 | -0.52 | 465.4 K | 20.48 M |
| AEM | Agnico-Eagle Mines Ltd | 26.5764 | 90.21 B | -2.0181 | -7.06 | 3.01 M | 80 M |
| MSI | Motorola Solutions | 64.7371 | 87.83 B | -0.3307 | -0.51 | 3.96 M | 256.5 M |
| RCL | Royal Caribbean Cruises Ltd | 31.6823 | 86.47 B | -0.5123 | -1.59 | 1.48 M | 46.97 M |
| WMB | Williams Companies | 7.3986 | 86.38 B | -0.1677 | -2.22 | 5.83 M | 43.15 M |
| FCX | Freeport-Mcmoran Inc | 20.0372 | 85.01 B | -1.2772 | -5.99 | 14.58 M | 292.14 M |
| EPD | Enterprise Products Partners LP | 3.3556 | 82.55 B | -0.0408 | -1.2 | 963.8 K | 3.23 M |
| EOG | Eog Resources | 23.0781 | 82.09 B | -0.9989 | -4.15 | 9.39 M | 216.8 M |
| CP | Canadian Pacific Railway | 8.4004 | 81.87 B | -0.2932 | -3.37 | 3.46 M | 29.04 M |
| E | Eni S.P.A. ADR | 17.2131 | 81.86 B | -0.1221 | -0.7 | 338.7 K | 5.83 M |
| SU | Suncor Energy Inc | 23.2478 | 80.49 B | -1.2338 | -5.04 | 8.72 M | 202.65 M |
| CI | Cigna Corp | 27.7594 | 78.26 B | -0.2849 | -1.02 | 5.56 M | 154.26 M |
| RSG | Republic Services | 17.6922 | 77.07 B | -0.2772 | -1.54 | 1.5 M | 26.61 M |
| CNI | Canadian National Railway | 15.3651 | 76.27 B | -0.3732 | -2.37 | 2.5 M | 38.38 M |
| SLB | Schlumberger N.V. | 43.5939 | 76.27 B | -1.2037 | -2.69 | 10.47 M | 456.52 M |
| BCS | Barclays Plc ADR | 23.8546 | 75.96 B | -0.2638 | -1.09 | 331.58 K | 7.91 M |
| NSC | Norfolk Southern Corp | 34.2444 | 73.65 B | -0.3885 | -1.12 | 2.91 M | 99.51 M |
| TGT | Target Corporation | 30.4358 | 73.35 B | -1.3325 | -4.19 | 24.87 M | 756.95 M |
| AON | AON Plc | 28.8615 | 71.77 B | -0.336 | -1.15 | 2.64 M | 76.17 M |
| RELX | Relx Plc ADR | 4.442 | 70.27 B | -0.0292 | -0.65 | 63.2 K | 280.73 K |
| GWW | W.W. Grainger | 54.1954 | 69.72 B | -0.6487 | -1.18 | 479.6 K | 25.99 M |
| URI | United Rentals | 32.3964 | 69.63 B | -0.368 | -1.12 | 984.2 K | 31.88 M |
| GS-PA | The Goldman Sachs Group Inc | 9.2032 | 69.12 B | -0.0611 | -0.66 | 45.2 K | 415.98 K |
| DB | Deutsche Bank Ag | 64.3964 | 67.9 B | -0.5019 | -0.77 | 369.51 K | 23.8 M |
| TDG | Transdigm Group Inc | 9.1371 | 66.45 B | -0.0686 | -0.75 | 72.2 K | 659.7 K |
| BSX | Boston Scientific Corp | 20.57 | 64.27 B | -0.13 | -0.63 | 17 M | 349.71 M |
| CRH | CRH Plc ADR | 18.4836 | 61.97 B | -0.7162 | -3.73 | 19 K | 351.19 K |
| CMI | Cummins Inc | 18.2174 | 61.95 B | -0.1844 | -1 | 4.69 M | 85.43 M |
| WPM | Wheaton Precious Metals | 7.2064 | 59.7 B | -1.0484 | -12.7 | 4.31 M | 31.05 M |
| OXY | Occidental Petroleum Corp | 28.1755 | 58.74 B | -0.8951 | -3.08 | 9.61 M | 270.73 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.2647 | 57.24 B | -0.4077 | -1.33 | 300 | 9.08 K |
| NUE | Nucor Corp | 31.2014 | 56.63 B | -0.2368 | -0.75 | 6.46 M | 201.63 M |
| DEO | Diageo Plc ADR | 37.3137 | 56.58 B | -0.383 | -1.02 | 581.3 K | 21.69 M |
| DVN | Devon Energy Corp | 35.916 | 53.09 B | -0.9883 | -2.68 | 5.11 M | 183.36 M |
| AZO | Autozone | 90.75 | 52.46 B | -0.60 | -0.66 | 892.1 K | 80.96 M |
| FERG | Ferguson Plc | 15.2366 | 49.67 B | -1.0253 | -6.3 | 100 | 1.52 K |
| VALE | Vale S.A. ADR | 4.4308 | 47.75 B | -0.1979 | -4.28 | 20.86 M | 92.43 M |
| HEI | Heico Corp | 5.959 | 47.54 B | -0.1037 | -1.71 | 347.14 K | 2.07 M |
| MT | Arcelormittal ADR | 51.5024 | 47.21 B | -1.5446 | -2.91 | 962.64 K | 49.58 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.9151 | 45.29 B | -0.172 | -0.66 | 400 | 10.37 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 20.6592 | 44.94 B | -0.1993 | -0.96 | 1.07 M | 22.12 M |
| ROK | Rockwell Automation Inc | 47.2301 | 44.69 B | -0.7762 | -1.62 | 1.7 M | 80.41 M |
| AU | Anglogold Ashanti Ltd ADR | 39.9898 | 43.65 B | -2.9654 | -6.9 | 2.81 M | 112.49 M |
| WDS | Woodside Energy Group Ltd | 16.6006 | 42.08 B | -0.8253 | -4.74 | 18.02 K | 299.06 K |
| KB | KB Financial Group Inc ADR | 46.8892 | 40.76 B | -0.7641 | -1.6 | 745.05 K | 34.93 M |
| CIEN | Ciena Corp | 26.25 | 39.78 B | -1.19 | -4.34 | 2.74 M | 71.89 M |
| DHI | D.R. Horton | 21.6096 | 39.51 B | -0.5023 | -2.27 | 4.63 M | 100.15 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.2453 | 38.95 B | -0.0415 | -0.5 | 130 K | 1.07 M |
| FIX | Comfort Systems USA | 10.9766 | 38.92 B | -0.5319 | -4.62 | 308.2 K | 3.38 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.0746 | 38.69 B | -0.0636 | -0.7 | 780.83 K | 7.09 M |
| CCI | Crown Castle International Corp | 20.278 | 38.65 B | -0.1467 | -0.72 | 1.07 M | 21.76 M |
| CBRE | CBRE Group Inc | 26.5367 | 38.36 B | -1.2766 | -4.59 | 4.4 M | 116.88 M |
| MLM | Martin Marietta Materials | 75.8404 | 36.53 B | -2.8313 | -3.6 | 1.37 M | 104.2 M |
| VMC | Vulcan Materials Company | 64.2006 | 35.76 B | -1.1682 | -1.79 | 1.41 M | 90.61 M |
| HEI-A | HEICO Corporation | 5.1047 | 35.39 B | -0.1077 | -2.07 | 151.63 K | 774.05 K |
| ADM | Archer Daniels Midland | 26.2992 | 34.69 B | -0.579 | -2.15 | 10.68 M | 280.93 M |
| GFI | Gold Fields Ltd ADR | 13.1665 | 31.64 B | -0.8853 | -6.3 | 6.38 M | 84.02 M |
| PUK | Prudential Public Ltd Company ADR | 11.7257 | 31.24 B | -0.1286 | -1.08 | 19.18 K | 224.86 K |
| TS | Tenaris S.A. ADR | 22.7729 | 30.93 B | -1.128 | -4.72 | 2.64 M | 60.04 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.018 | 30.83 B | -0.4967 | -2.11 | 86.4 K | 1.99 M |
| CCJ | Cameco Corp | 30.9039 | 30.81 B | -1.9455 | -5.92 | 4.02 M | 124.38 M |
| ATO | Atmos Energy Corp | 14.1306 | 29.79 B | -0.1105 | -0.78 | 318.7 K | 4.5 M |
| PHG | Koninklijke Philips Electronics ADR | 17.9056 | 29.66 B | -0.2577 | -1.42 | 749 K | 13.41 M |
| TECK | Teck Resources Ltd | 21.6807 | 29.55 B | -1.046 | -4.6 | 127.2 K | 2.76 M |
| BAP | Credicorp Ltd | 16.6168 | 29.29 B | -0.4642 | -2.72 | 87.17 K | 1.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 242.0019 | 7.81 M | -7.4846 | -3 | 137 | 33.15 K |
| ERD | Erdene Resource Development Corp | 6.42 | -1.68 | -20.74 | 91.57 K | 587.86 K | |
| ELEF | Silver Elephant Mining Corp | 36.7128 | -8.2687 | -18.38 | 2.31 K | 84.62 K | |
| TKO | Taseko Mines Ltd | 3.10 | -0.57 | -15.53 | 2.59 M | 8.03 M | |
| USA | Americas Silver Corp | 36.00 | -6.00 | -14.29 | 12.67 K | 456.12 K | |
| LAM | Laramide Resources Ltd | 5.70 | -0.94 | -14.16 | 528.9 K | 3.01 M | |
| ASM | Avino Silver and Gold Mines Ltd | 3.16 | -0.51 | -13.9 | 99.1 K | 313.16 K | |
| SKE | Skeena Resources Ltd | 62.00 | -10.00 | -13.89 | 233 | 14.45 K | |
| LUN | Lundin Mining Corp | 9.1671 | -1.4345 | -13.53 | 469.8 K | 4.31 M | |
| LUG | Lundin Gold Inc | 22.1251 | -3.4038 | -13.33 | 5.15 K | 113.94 K | |
| LGD | Liberty Gold Corp | 21.80 | -3.24 | -12.94 | 103.05 K | 2.25 M | |
| WPM | Wheaton Precious Metals Corp | 7.8868 | -1.1279 | -12.51 | 2.29 M | 18.08 M | |
| CCM | Canagold Resources Ltd | 3.15 | -0.45 | -12.5 | 68.06 K | 214.39 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7302 | -0.6666 | -12.35 | 55.09 K | 260.61 K | |
| TXP | Touchstone Exploration Inc | 19.0594 | -2.625 | -12.11 | 408.8 K | 7.79 M | |
| DPM | Dundee Precious Metals Inc | 11.098 | -1.4815 | -11.78 | 161.02 K | 1.79 M | |
| MNO | Meridian Mining UK Societas | 5.30 | -0.70 | -11.67 | 70.1 K | 371.53 K | |
| JAG | Jaguar Mining Inc | 3907.7832 | -511.1445 | -11.57 | 355.93 K | 1.39 B | |
| CG | Centerra Gold Inc | 5.264 | -0.67 | -11.29 | 564.6 K | 2.97 M | |
| ALS | Altius Minerals Corp | 5.5471 | -0.6767 | -10.87 | 123.76 K | 686.53 K | |
| SEA | Seabridge Gold Inc | 8.5198 | -1.0199 | -10.69 | 52.83 K | 450.08 K | |
| NG | Novagold Res Inc | 11.5867 | -1.3778 | -10.63 | 513.49 K | 5.95 M | |
| AG | First Majestic Silver Corp | 5.6737 | -0.671 | -10.58 | 241.56 K | 1.37 M | |
| SVM | Silvercorp Metals Inc | 4.1573 | -0.4801 | -10.35 | 1.51 M | 6.26 M | |
| SOIL | Saturn Oil and Gas Inc | 5.20 | -0.60 | -10.34 | 9.07 K | 47.19 K | |
| LGO | Largo Resources Ltd | 26.00 | -3.00 | -10.34 | 467 | 12.14 K | |
| EDV | Endeavour Mining Corp | 49.9429 | -5.5492 | -10 | 22.39 K | 1.12 M | |
| FM | First Quantum Minerals Ltd | 9.7027 | -1.072 | -9.95 | 2.98 M | 28.92 M | |
| PNP | Pinetree Capital Ltd | 857.50 | -92.50 | -9.74 | 3.75 K | 3.22 M | |
| ELR | Eastern Platinum Ltd | 15.00 | -1.60 | -9.64 | 358.6 K | 5.38 M | |
| TAL | Petrotal Corp | 174.9156 | -18.6386 | -9.63 | 4.17 K | 728.7 K | |
| SSRM | Ssr Mining Inc | 21.2516 | -2.1549 | -9.21 | 166.1 K | 3.53 M | |
| GMX | Globex Mining Enterprises Inc | 3.95 | -0.40 | -9.2 | 86.1 K | 340.1 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.24 | -0.81 | -8.95 | 333.2 K | 2.75 M | |
| HBM | Hudbay Minerals Inc | 13.3098 | -1.2851 | -8.81 | 3.46 M | 46.11 M | |
| ELD | Eldorado Gold | 25.8643 | -2.3557 | -8.35 | 4.05 M | 104.77 M | |
| AGI | Alamos Gold Inc Cls A | 8.1955 | -0.7436 | -8.32 | 551.77 K | 4.52 M | |
| EDR | Endeavour Silver Corp | 3.9183 | -0.3545 | -8.3 | 477.05 K | 1.87 M | |
| WRG | Western Energy Services Corp | 9792.00 | -864.00 | -8.11 | 5 | 48.96 K | |
| MTL | Mullen Group Ltd | 11.3673 | -0.9625 | -7.81 | 134.8 K | 1.53 M | |
| AEM | Agnico Eagle Mines Ltd | 29.1813 | -2.1047 | -6.73 | 1.13 M | 33.02 M | |
| PTM | Platinum Group Metals Ltd | 200.00 | -14.00 | -6.54 | 1.46 K | 291.4 K | |
| OCG | Outcrop Silver & Gold Corp | 16.40 | -1.10 | -6.29 | 32.47 K | 532.51 K | |
| SNDY | Sunday Lake Gold Corp. | 6.20 | -0.40 | -6.06 | 10.12 K | 62.74 K | |
| MDI | Major Drilling Grp | 7.4361 | -0.4695 | -5.94 | 135.92 K | 1.01 M | |
| K | Kinross Gold Corp | 10.9469 | -0.6868 | -5.9 | 2.62 M | 28.7 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.2936 | -0.6341 | -5.8 | 185.83 K | 1.91 M | |
| VGZ | Vista Gold Corp | 8.78 | -0.54 | -5.79 | 46.92 K | 411.99 K | |
| DML | Denison Mines Corp | 4.7779 | -0.2934 | -5.79 | 588.9 K | 2.81 M | |
| GSY | Goeasy Ltd | 8.5839 | -0.5151 | -5.66 | 555 | 4.76 K | |
| CCO | Cameco Corp | 34.4994 | -2.0647 | -5.65 | 1.78 M | 61.31 M | |
| TRX | Trx Gold Corporation | 8.44 | -0.50 | -5.59 | 200.35 K | 1.69 M | |
| TCW | Trican Well | 14.352 | -0.8057 | -5.32 | 801.61 K | 11.5 M | |
| CFW | Calfrac Well Services Ltd | 772.50 | -42.75 | -5.24 | 4.62 K | 3.57 M | |
| POU | Paramount Resources Ltd | 14.7185 | -0.8144 | -5.24 | 125.49 K | 1.85 M | |
| MSV | Minco Silver Corp | 3.81 | -0.21 | -5.22 | 120.6 K | 459.49 K | |
| TLG | Troilus Gold Corp | 440.00 | -24.00 | -5.17 | 198 | 87.12 K | |
| IMG | Iamgold Corp | 9.2033 | -0.4796 | -4.95 | 1.63 M | 15.04 M | |
| RVX | Resverlogix Corp | 6.1333 | -0.3111 | -4.83 | 10.56 K | 64.77 K | |
| SU | Suncor Energy Inc | 25.8662 | -1.2775 | -4.71 | 4.28 M | 110.83 M | |
| ESI | Ensign Energy Services Inc | 5.8188 | -0.2699 | -4.43 | 526.15 K | 3.06 M | |
| ENGH | Enghouse Systems Ltd | 3.4396 | -0.154 | -4.29 | 7.38 K | 25.38 K | |
| BNE | Bonterra Energy Corp | 10.8408 | -0.4713 | -4.17 | 11.04 K | 119.64 K | |
| BB | Blackberry Ltd | 26.26 | -1.14 | -4.16 | 515.14 K | 13.53 M | |
| VET | Vermilion Energy Inc | 11.8754 | -0.5069 | -4.09 | 352.3 K | 4.18 M | |
| CSW-A | Corby Spirit and Wine Limited | 7.9484 | -0.3277 | -3.96 | 2.48 K | 19.75 K | |
| OBE | Obsidian Energy Ltd | 301.70 | -12.39 | -3.94 | 1.13 M | 340.98 M | |
| ABX | Barrick Mining Corp | 25.1271 | -1.0259 | -3.92 | 3.26 M | 81.92 M | |
| TECK-B | Teck Resources Limited | 24.6123 | -0.9741 | -3.81 | 7.21 M | 177.38 M | |
| PD | Precision Drilling Corp | 754.00 | -29.00 | -3.7 | 818.8 K | 617.38 M | |
| MRD | Melcor Dev | 9.2869 | -0.3527 | -3.66 | 8.7 K | 80.8 K | |
| GFP | Greenfirst Forest Products Inc | 74.8538 | -2.807 | -3.61 | 2.67 K | 200.01 K | |
| RCH | Richelieu Hardware Ltd | 5.5901 | -0.2079 | -3.59 | 14.25 K | 79.64 K | |
| S | Sherritt Intl Rv | 9.6548 | -0.3581 | -3.58 | 765.65 K | 7.39 M | |
| BU | Burcon Nutrascience Corp | 44.665 | -1.6543 | -3.57 | 272 | 12.15 K | |
| MRC | Morguard Corp | 28.192 | -1.0429 | -3.57 | 300 | 8.46 K | |
| CGI | CDN General Inv | 12.6995 | -0.4622 | -3.51 | 35.29 K | 448.19 K | |
| HWX | Headwater Exploration Inc | 4.0936 | -0.1468 | -3.46 | 76.9 K | 314.8 K | |
| GDC | Genesis Land J | 5.1218 | -0.1781 | -3.36 | 181.24 K | 928.3 K | |
| MRE | Martinrea International Inc | 6.8277 | -0.2369 | -3.35 | 6.24 K | 42.62 K | |
| E | Enterprise Group Inc | 6.99 | -0.24 | -3.32 | 18.83 K | 131.64 K | |
| EFR | Energy Fuels Inc | 29.50 | -1.00 | -3.28 | 6.56 K | 193.52 K | |
| TECK-A | Teck Resources Limited | 26.2128 | -0.8842 | -3.26 | 24.39 K | 639.28 K | |
| ESM | Euro Sun Mining Inc | 10.8984 | -0.3633 | -3.23 | 32.32 K | 352.25 K | |
| CF | Canaccord Genuity Group Inc | 5.4402 | -0.1808 | -3.22 | 72.7 K | 395.5 K | |
| WTE | Westshore Terminals Investment Corp | 3.0244 | -0.0988 | -3.16 | 200.26 K | 605.67 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5316 | -0.2772 | -3.15 | 4.38 K | 37.38 K | |
| TXR | Torex Resources Inc. | 3.0713 | -0.0991 | -3.13 | 17.77 K | 54.59 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.9904 | -0.2255 | -3.13 | 200 | 1.4 K | |
| OVV | Ovintiv Inc | 87.5839 | -2.8112 | -3.11 | 748.21 K | 65.53 M | |
| FRX | Fennec Pharmaceuticals Inc | 50.76 | -1.62 | -3.09 | 463 | 23.5 K | |
| SGY | Surge Energy Inc | 64.2644 | -1.9767 | -2.98 | 388 | 24.93 K | |
| CAE | Cae Inc | 7.4521 | -0.2148 | -2.8 | 544.13 K | 4.05 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.6522 | -0.1025 | -2.73 | 116.4 K | 425.12 K | |
| TSL | Tree Island Steel Ltd | 5.7712 | -0.1619 | -2.73 | 16.07 K | 92.73 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.3486 | -0.258 | -2.69 | 4.38 M | 40.96 M | |
| TCL-A | Transcontinental Inc | 7.2804 | -0.1982 | -2.65 | 69.06 K | 502.79 K | |
| AIM | Aimia Inc | 11.6115 | -0.3069 | -2.58 | 127.8 K | 1.48 M | |
| SJ | Stella Jones Inc | 4.4647 | -0.1156 | -2.52 | 26.4 K | 117.87 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.4016 | -0.2162 | -2.51 | 11.21 M | 94.16 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 34.9403 | 42.59 B | -0.386 | -1.09 | 578.6 K | 20.22 M |
| BRDCY | Bridgestone Corporation | 6.5389 | 33.86 B | -0.0976 | -1.47 | 1.69 K | 11.06 K |
| LNWO | Light & Wonder, Inc. | 38.38 | 6.07 B | -0.87 | -2.22 | 995.8 K | 38.22 M |
| HOS | Hornbeck Offshore Services, Inc | 39.06 | 1.91 B | -1.25 | -3.1 | 1.62 M | 63.35 M |
| NTPIF | Nam Tai Property Inc. | 21.85 | 262.33 M | -0.20 | -0.91 | 357.6 K | 7.81 M |
| HSTC | HST Global Inc | 513.75 | 209.33 M | -206.25 | -28.65 | 70.8 K | 36.37 M |
| ECXJ | CXJ Group Co. Limited | 1414.00 | 131.93 M | -10.00 | -0.7 | 600 | 848.4 K |
| KLNG | Koil Energy Solutions Inc. | 22.00 | 35.19 M | -7.80 | -26.17 | 15 | 330 |
| ORBT | Orbit International Corporation | 8.0642 | 8.46 M | -0.1497 | -1.82 | 5.84 K | 47.14 K |
| PLPL | Plandaí Biotechnology Inc | 400.00 | 4.49 M | -20.00 | -4.76 | 34 | 13.6 K |
| ERHE | ERHC Energy Inc | 56.00 | 863.83 K | -11.00 | -16.42 | 5.62 M | 314.5 M |
| NEOM | NeoMedia Technologies Inc | 331.50 | 508.84 K | -13.50 | -3.91 | 1.29 K | 426.31 K |
| BLFE | BioLife Sciences Inc | 8250.2061 | 318.35 K | -375.0098 | -4.35 | 4 | 33 K |
| DKAM | Drinks Americas Holdings Ltd | 2256.3772 | 278.3 K | -34.8757 | -1.52 | 14 | 31.59 K |
| RLBD | Real Brands Inc | 174.00 | 269.06 K | -1.50 | -0.85 | 685 | 119.19 K |
| FWDG | FutureWorld Corp | 11.00 | 155.55 K | -1.40 | -11.29 | 33.66 K | 370.24 K |
| KUBR | Kuber Resources Corporation | 3200.00 | 126.05 K | -390.00 | -10.86 | 131 | 419.2 K |
| REDFY | Rediff.com India Limited | 21.82 | 97.36 K | -0.67 | -2.98 | 859.05 K | 18.74 M |
| SWYDF | Stornoway Diamond Corporation | 5.308 | 92.66 K | -0.1184 | -2.18 | 10.2 K | 54.14 K |
| ENDO | Thermic Sciences International | 9.00 | 58.79 K | -2.80 | -23.73 | 2.05 K | 18.49 K |
| GRLF | Green Leaf Innovations Inc | 28.00 | 52.27 K | -7.00 | -20 | 375.2 K | 10.51 M |
| OOAG | OMDA Oil and Gas Inc | 7.00 | 32.33 K | -1.00 | -12.5 | 18.12 M | 126.82 M |
| HMNY | Helios and Matheson Analytics Inc | 2424.2661 | 20.02 K | -808.0889 | -25 | 133 | 322.43 K |
| WNBD | Winning Brands Corporation | 255.0001 | 18.18 K | -19.9999 | -7.27 | 18 | 4.59 K |
| XDSL | mPhase Technologies Inc | 1050.00 | 16.8 K | -40.00 | -3.67 | 140 | 147 K |
| WWII | World Of Wireless International Telecom Inc | 3.50 | 10.22 K | -2.00 | -36.36 | 300 | 1.05 K |
| NPTH | Northern Potash Co | 10.78 | 9.1 K | -0.22 | -2 | 6.4 K | 68.99 K |
| CIPI | Correlate Infrastructure Partners Inc | 13.00 | 7.83 K | -3.00 | -18.75 | 1.52 K | 19.82 K |
| ACAI | Safeplus International Holdings Limited | 130.00 | 5.08 K | -4.00 | -2.99 | 3.53 K | 459.16 K |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | -0.90 | -10.71 | 676 | 5.07 K |
| SIMPQ | Simply Inc | 2125.00 | 1.55 K | -252.50 | -10.62 | 13.81 K | 29.34 M |
| ESINQ | ITT Educational Services Inc | 63.45 | 959 | -0.74 | -1.15 | 625.8 K | 39.71 M |
| DOMR | Dominion Resources Black Warrior Trust | 16.8006 | 785 | -0.2248 | -1.32 | 29.1 K | 488.9 K |
| YVRLF | Liquid Media Group Ltd. | 313.00 | 482 | -16.01 | -4.87 | 1.81 K | 565.59 K |
| PARD | Poniard Pharmaceuticals Inc | 283.1434 | 149 | -4.799 | -1.67 | 589 | 166.77 K |
| WDBG | Woodbrook Group Holdings Inc | 63513.5117 | 42 | -3153.1523 | -4.73 | 5 | 317.57 K |
| DVLP | Golden Developing Solutions Inc | 9.00 | 1 | -0.36 | -3.85 | 16.67 K | 150 K |
| EVIO | EVIO Inc | 2200.00 | -1800.00 | -45 | 1 | 2.2 K | |
| GLCO | Global Links Corp | 300000.00 | -150000.00 | -33.33 | 716.22 K | 214.86 B | |
| PTRC | Petro River Oil Corp | 1020.00 | -180.00 | -15 | 1 | 1.02 K | |
| BAJFF | Camrova Resources Inc | 29.70 | -3.90 | -11.61 | 2.96 K | 88.06 K | |
| FRTD | Fortitude Group Inc | 24913.6367 | -2768.1816 | -10 | 62.64 K | 1.56 B | |
| HDYNQ | Hyperdynamics Corporation | 20.24 | -1.76 | -8 | 44.49 K | 900.42 K | |
| HOKUQ | Hoku Corporation | 4.75 | -0.27 | -5.38 | 144.71 K | 687.38 K | |
| SRSCQ | Sears Canada Inc | 7.9889 | -0.2876 | -3.47 | 7.5 K | 59.92 K | |
| NKRSF | Niko Resources Ltd | 60.172 | -1.8914 | -3.05 | 227.13 K | 13.67 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1224.609 | 367.62 K | -184.941 | -13.12 | 943.3 K | 1.16 B |
| CONE | Canada One Mining Corp | 3.40 | -1.10 | -24.44 | 2.84 K | 9.66 K | |
| FTUR | Future Fuels Inc. | 25.50 | -7.50 | -22.73 | 666 | 16.98 K | |
| ADYA | Adya Inc | 6.0721 | -1.7078 | -21.95 | 1.25 K | 7.59 K | |
| GAL | Galantas Gold Corporation | 14.00 | -3.50 | -20 | 4.38 K | 61.38 K | |
| KCC | Kincora Copper Limited | 225.00 | -54.00 | -19.35 | 100.9 K | 22.7 M | |
| SEVA | Seva Mining Corp. | 50.40 | -11.20 | -18.18 | 663 | 33.42 K | |
| ROAR | Lion Rock Resources Inc. | 32.00 | -7.00 | -17.95 | 175 | 5.6 K | |
| NQC | Nordique Critical Metals Inc. | 11.00 | -2.20 | -16.67 | 5.41 K | 59.53 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -1.47 | -16.28 | 1.08 K | 8.19 K | |
| LQWD | LQwD FinTech Corp | 188.3002 | -35.70 | -15.94 | 1.82 K | 342.89 K | |
| INTR | Intrepid Metals Corp. | 768.00 | -144.00 | -15.79 | 33 | 25.34 K | |
| KNG | Kingsmen Resources Ltd | 10.72 | -1.92 | -15.19 | 5.08 K | 54.4 K | |
| RMD | Richmond Minerals Inc | 3.40 | -0.60 | -15 | 5.41 K | 18.39 K | |
| SKP | StrikePoint Gold Inc | 23.00 | -4.00 | -14.81 | 4.68 K | 107.59 K | |
| MAX | Max Resource Corp | 84.00 | -14.40 | -14.63 | 413 | 34.69 K | |
| CUCU | Global Copper Corp. | 6.45 | -1.05 | -14 | 67 | 432.15 | |
| PBM | Pacific Bay Minerals Ltd | 7.75 | -1.25 | -13.89 | 127.5 K | 988.12 K | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.9006 | -12.5 | 8.36 K | 52.68 K | |
| ALTA | Altamira Gold Corp | 8.70 | -1.20 | -12.12 | 4.08 K | 35.52 K | |
| SIEN | Sienna Resources Inc. | 66.00 | -9.00 | -12 | 729.71 K | 48.16 M | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -1.50 | -12 | 3.1 K | 34.05 K | |
| GUN | Gunpoint Exploration Ltd | 6.00 | -0.80 | -11.76 | 500 | 3 K | |
| GBU | Gabriel Resources Ltd | 30.00 | -4.00 | -11.76 | 907.05 K | 27.21 M | |
| RPX | Red Pine Exploration Inc | 7.50 | -1.00 | -11.76 | 9.33 K | 70 K | |
| IMR | iMetal Resources Inc | 950.00 | -125.00 | -11.63 | 20 | 19 K | |
| EDM | EDM Resources Inc. | 14.375 | -1.875 | -11.54 | 4.81 K | 69.13 K | |
| FCI | First Canadian Graphite Inc. | 3360.00 | -420.00 | -11.11 | 12 | 40.32 K | |
| CPAU | CopAur Minerals Inc | 480.00 | -60.00 | -11.11 | 55 | 26.4 K | |
| MBI-H | Med BioGene Inc | 4.00 | -0.50 | -11.11 | 3.08 K | 12.32 K | |
| TGX | True North Gems Inc | 1200.00 | -150.00 | -11.11 | 10 | 12 K | |
| VIS | Visionstate Corp | 8.96 | -1.12 | -11.11 | 481 | 4.31 K | |
| ELC | Elysee Development Corp | 3.7092 | -0.4562 | -10.95 | 148.86 K | 552.15 K | |
| FMM | Full Metal Minerals Ltd | 40.8322 | -4.9795 | -10.87 | 10.91 K | 445.32 K | |
| AXL | Arrow Exploration Corp | 393.1624 | -47.8632 | -10.85 | 11 K | 4.32 M | |
| CTM | Canterra Minerals Corporation | 66.00 | -8.00 | -10.81 | 1.56 K | 103.03 K | |
| MNC | Magnetic North Acquisition Corp | 7.4999 | -0.90 | -10.71 | 733 | 5.5 K | |
| IFR | International Frontier Resources Corporation | 35.8286 | -4.2857 | -10.68 | 39.35 K | 1.41 M | |
| BCU | Bell Copper Corporation | 4.65 | -0.55 | -10.58 | 15.9 K | 73.94 K | |
| GPM | GPM Metals Inc | 3.44 | -0.40 | -10.42 | 39.01 K | 134.2 K | |
| ICM | Iconic Minerals Ltd | 10.40 | -1.20 | -10.34 | 100 K | 1.04 M | |
| MQM | Metalquest Mining Inc. | 15.00 | -1.6875 | -10.11 | 3.25 K | 48.72 K | |
| RCT | Rochester Resources Ltd | 11.60 | -1.30 | -10.08 | 1.12 K | 12.99 K | |
| SPX | Stellar AfricaGold Inc | 22.4854 | -2.4984 | -10 | 1.28 K | 28.8 K | |
| MBO | Mobio Technologies Inc | 7.20 | -0.80 | -10 | 500 | 3.6 K | |
| YNV | Ynvisible Interactive Inc | 86.40 | -9.60 | -10 | 4 | 345.6 | |
| SLI | Standard Lithium Ltd | 3.15 | -0.35 | -10 | 10 K | 31.5 K | |
| STS | South Star Mining Corp | 60.7501 | -6.75 | -10 | 1.14 K | 69.44 K | |
| SLG | PetroTal Corp | 32.4132 | -3.4539 | -9.63 | 416.52 K | 13.5 M | |
| ABM | Athabasca Minerals Inc | 402.00 | -42.00 | -9.46 | 455.4 K | 183.07 M | |
| EQTY | Equity Metals Corporation | 7.70 | -0.80 | -9.41 | 6 K | 46.2 K | |
| BARU | Baru Gold Corp | 5.6792 | -0.5875 | -9.37 | 31.47 K | 178.72 K | |
| BQE | BQE Water Inc | 180.00 | -18.00 | -9.09 | 280.25 K | 50.45 M | |
| KRY | Koryx Copper Inc. | 300.00 | -30.00 | -9.09 | 70 | 21 K | |
| PLY | Playfair Mining Ltd | 18.30 | -1.80 | -8.96 | 5.14 K | 94.06 K | |
| JDN | Jayden Resources Inc | 36.60 | -3.60 | -8.96 | 1.99 K | 72.72 K | |
| AME | Abacus Mining & Exploration Corporation | 4.32 | -0.42 | -8.86 | 110 K | 475.2 K | |
| NGY | Nexera Energy Inc | 4.65 | -0.45 | -8.82 | 1.27 K | 5.89 K | |
| NRN | Northern Shield Resources Inc | 5.75 | -0.55 | -8.73 | 29 K | 166.75 K | |
| CVV | CanAlaska Uranium Ltd | 6.2681 | -0.5786 | -8.45 | 607.12 K | 3.81 M | |
| NL | Northern Lion Gold Corp | 17.60 | -1.60 | -8.33 | 1.42 K | 25.03 K | |
| KG | Klondike Gold Corp | 25.50 | -2.25 | -8.11 | 308.28 K | 7.86 M | |
| WEC | Winchester Equity Corporation | 29.80 | -2.60 | -8.02 | 1.28 K | 38.29 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.40 | -8 | 587 K | 2.7 M | |
| GOFL | Goldflare Exploration Inc | 3.45 | -0.30 | -8 | 92.64 K | 319.61 K | |
| UNO-H | Northern Uranium Corp | 43.75 | -3.75 | -7.89 | 144 | 6.3 K | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | -0.6993 | -7.89 | 6.12 K | 49.95 K | |
| EON | EON Lithium Corp. | 144.00 | -12.00 | -7.69 | 50 | 7.2 K | |
| OYL | CGX Energy Inc | 4.80 | -0.40 | -7.69 | 35.25 K | 169.2 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.82 | -0.48 | -7.62 | 11.48 K | 66.83 K | |
| RUSH | Carolina Rush Corporation | 8.50 | -0.70 | -7.61 | 17.44 K | 148.24 K | |
| CN | Condor Resources Inc | 4.40 | -0.35 | -7.37 | 3.84 K | 16.9 K | |
| OGW | Ongwe Minerals Inc. | 12.16 | -0.96 | -7.32 | 2 K | 24.32 K | |
| DFR | Diamond Fields Resources Inc | 4.75 | -0.375 | -7.32 | 12.31 K | 58.46 K | |
| FEO | Oceanic Iron Ore Corp | 6.40 | -0.50 | -7.25 | 6.5 K | 41.6 K | |
| ZIGY | Stardust Metal Corp. | 10.80 | -0.80 | -6.9 | 5.96 K | 64.41 K | |
| MMN | Monarca Minerals Inc | 4.10 | -0.30 | -6.82 | 17.54 K | 71.91 K | |
| GIGA | Giga Metals Corporation | 6.90 | -0.50 | -6.76 | 8.15 K | 56.24 K | |
| BEW | BeWhere Holdings Inc | 14.711 | -1.0508 | -6.67 | 2.25 K | 33.1 K | |
| DTWO | D2 Lithium Corp. | 5.60 | -0.40 | -6.67 | 2.4 K | 13.44 K | |
| GRZ | Gold Reserve Inc | 5.6801 | -0.3915 | -6.45 | 163.16 K | 926.76 K | |
| GNG | Golden Goliath Resources Ltd | 3.08 | -0.21 | -6.38 | 17.76 K | 54.69 K | |
| GDP | Golden Pursuit Resources Ltd | 12.00 | -0.80 | -6.25 | 251 K | 3.01 M | |
| LUCA | Luca Mining Corp. | 115.20 | -7.68 | -6.25 | 1.25 K | 144.35 K | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | -4.00 | -6.25 | 331.33 K | 19.88 M | |
| VLI | Vision Lithium Inc | 6.40 | -0.40 | -5.88 | 21 K | 134.4 K | |
| WGO | White Gold Corp | 3.20 | -0.20 | -5.88 | 2 K | 6.4 K | |
| SAE | Sable Resources Ltd | 3.8948 | -0.2337 | -5.66 | 641 | 2.5 K | |
| TRS | Tres-Or Resources Ltd | 3.50 | -0.20 | -5.41 | 11.8 K | 41.3 K | |
| CGD | Carlin Gold Corporation | 3.70 | -0.20 | -5.13 | 4.5 K | 16.65 K | |
| BTT | Bitterroot Resources Ltd | 5.70 | -0.30 | -5 | 14.75 K | 84.07 K | |
| BEAR | Big Bear Gold Corp. | 19.00 | -1.00 | -5 | 11.33 K | 215.35 K | |
| REVX | Rev Exploration Corp. | 38.00 | -2.00 | -5 | 112 | 4.26 K | |
| VVTM | VVT Med Inc. | 4672.897 | -233.645 | -4.76 | 113 | 528.04 K | |
| DCOP | District Copper Corp | 40.00 | -2.00 | -4.76 | 1.24 K | 49.48 K | |
| IQ | AirIQ Inc | 8.00 | -0.40 | -4.76 | 3.43 K | 27.44 K | |
| BKM | Pacific Booker Minerals Inc | 6.20 | -0.30 | -4.62 | 7.45 K | 46.19 K | |
| MPH | Medicure Inc | 28.35 | -1.35 | -4.55 | 177.16 K | 5.02 M | |
| SILV | Silver Valley Metals Corp. | 8.505 | -0.405 | -4.55 | 85.5 K | 727.18 K | |
| NBY | Niobay Metals Inc | 3.15 | -0.15 | -4.55 | 63.05 K | 198.61 K |