Loser Valuations for 16 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 16 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.38 | 3.3 B | -0.27 | -7.4 | 25.72 K | 86.92 K |
| REPX | Riley Exploration Permian Inc | 132.1574 | 982.19 M | -12.1847 | -8.44 | 9.06 K | 1.2 M |
| OBE | Obsidian Energy Ltd | 106.4477 | 650.71 M | -0.6339 | -0.59 | 11.27 K | 1.2 M |
| CIX | Compx International Inc | 6.4747 | 542.57 M | -0.0626 | -0.96 | 1.9 K | 12.3 K |
| VGZ | Vista Gold Corp | 7.70 | 401.42 M | -0.19 | -2.41 | 525.7 K | 4.05 M |
| TRX | Tanzanian Royalty Exploration Corp | 7.44 | 288.18 M | -0.07 | -0.93 | 696 K | 5.18 M |
| FRD | Friedman Industries Inc | 5.6333 | 271.5 M | -0.3736 | -6.22 | 92.4 K | 520.52 K |
| BKTI | Bk Technologies Inc | 22.6328 | 231.98 M | -0.499 | -2.16 | 43.18 K | 977.28 K |
| ARMP | Armata Pharmaceuticals Inc | 20930.00 | 143.89 M | -350.00 | -1.64 | 12 | 251.16 K |
| BDL | Flanigan's Enterprises | 8.1367 | 122.02 M | -0.0417 | -0.51 | 100 | 813.67 |
| OPHC | Optimumbank Hlds | 1794.9857 | 114.05 M | -109.0798 | -5.73 | 6 | 10.77 K |
| LODE | Comstock Mining Inc | 680.00 | 108.76 M | -65.00 | -8.72 | 357 | 242.76 K |
| CATX | Perspective Therapeutics Inc | 42.00 | 107.66 M | -10.50 | -20 | 720 | 30.24 K |
| EP | Empire Petroleum Corp | 8.4326 | 102.76 M | -0.8876 | -9.52 | 250 | 2.11 K |
| SIF | Sifco Industries | 4.634 | 98.06 M | -0.1041 | -2.2 | 5.1 K | 23.63 K |
| STXS | Stereotaxis Inc | 99.1933 | 85.02 M | -1.9708 | -1.95 | 25.73 K | 2.55 M |
| CEV | Eaton Vance California Muni Income Trust | 5.293 | 72.87 M | -0.0419 | -0.79 | 18.8 K | 99.51 K |
| WYY | Widepoint Corp | 29.00 | 56.59 M | -0.50 | -1.69 | 19.09 K | 553.58 K |
| TRT | Trio-Tech International | 3.1049 | 55.41 M | -0.0195 | -0.62 | 12 K | 37.26 K |
| WWR | Westwater Resources | 36299.9922 | 52.55 M | -2280.0078 | -5.91 | 49 | 1.78 M |
| JOB | General Employment Enterprises | 14.2429 | 23.48 M | -0.2671 | -1.84 | 710 | 10.11 K |
| CVM | Cel-Sci Corp | 6525.00 | 22.51 M | -75.00 | -1.14 | 36 | 234.9 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.5929 | 18.8 M | -0.1049 | -1.21 | 2.5 K | 21.48 K |
| RVP | Retractable Technologies | 3.83 | 16.76 M | -0.06 | -1.54 | 15.2 K | 58.22 K |
| BRN | Barnwell Industries | 21.2152 | 12.52 M | -0.2439 | -1.14 | 1.1 K | 23.34 K |
| AIRI | Air Industries Group Inc | 4120.145 | 12.14 M | -736.9365 | -15.17 | 2 | 8.24 K |
| CVR | Chicago Rivet & Machine Company | 12.0915 | 9.52 M | -0.0753 | -0.62 | 900 | 10.88 K |
| AMS | American Shared Hospital Services | 6.4306 | 7.18 M | -0.0385 | -0.6 | 3.2 K | 20.58 K |
| DSS | Document Security Systems | 19568.0938 | 5.27 M | -477.7793 | -2.38 | 36 | 704.45 K |
| INUV | Inuvo Inc | 178.00 | 4.57 M | -6.00 | -3.26 | 173 | 30.79 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4798.4399 | 1.29 B | -47.9102 | -0.99 | 33.07 M | 158.67 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.1096 | 3.89 T | -0.098 | -0.6 | 82.09 M | 1.32 B |
| GOOGL | Alphabet Inc Class A | 9.2156 | 3.64 T | -0.1216 | -1.3 | 259.38 M | 2.39 B |
| GOOG | Alphabet Inc Class C | 9.1725 | 3.6 T | -0.1211 | -1.3 | 260.62 M | 2.39 B |
| AMD | Advanced Micro Devices | 30.81 | 875.91 B | -0.31 | -1 | 17.9 M | 551.46 M |
| COST | Costco Wholesale | 37.6605 | 490.19 B | -0.2113 | -0.56 | 2.42 M | 90.98 M |
| CSCO | Cisco Systems Inc | 13.0072 | 377.07 B | -0.2253 | -1.7 | 55.4 M | 720.66 M |
| INTC | Intel Corp | 11.2774 | 317.09 B | -0.1538 | -1.35 | 67.07 M | 756.36 M |
| AMGN | Amgen Inc | 46.9363 | 251.89 B | -0.2977 | -0.63 | 6.02 M | 282.38 M |
| LIN | Linde Plc | 37.8185 | 241.51 B | -0.5203 | -1.36 | 1.43 M | 54.26 M |
| GILD | Gilead Sciences Inc | 9.7994 | 208.48 B | -0.0587 | -0.6 | 15.44 M | 151.35 M |
| ADI | Analog Devices | 22.1403 | 192.84 B | -0.4234 | -1.88 | 3.52 M | 78 M |
| QCOM | Qualcomm Inc | 30.3445 | 184.54 B | -0.2771 | -0.9 | 14.16 M | 429.65 M |
| MRVL | Marvell Technology Inc | 21.4057 | 141.05 B | -0.7709 | -3.48 | 19.58 M | 419.15 M |
| VRTX | Vertex Pharmaceutic | 32.32 | 136.56 B | -0.89 | -2.68 | 1.45 M | 46.91 M |
| ADP | Automatic Data Processing, Inc. | 20.7022 | 122.35 B | -0.1226 | -0.59 | 2.23 M | 46.13 M |
| STX | Seagate Technology | 11.2291 | 121.27 B | -0.2657 | -2.31 | 7.13 M | 80.06 M |
| WDC | Western Digital Cp | 11.4376 | 110.67 B | -0.3726 | -3.15 | 4.4 M | 50.35 M |
| REGN | Regeneron Pharmaceuticals | 12.734 | 98.84 B | -0.1688 | -1.31 | 566.1 K | 7.21 M |
| INTU | Intuit Inc | 22.9784 | 91.31 B | -0.503 | -2.14 | 3.91 M | 89.95 M |
| MNST | Monster Beverage Cp | 4.0171 | 90.95 B | -0.0448 | -1.1 | 121.52 M | 488.17 M |
| CTAS | Cintas Corp | 7.8819 | 89.83 B | -0.0498 | -0.63 | 3.76 M | 29.65 M |
| KMB | Kimberly-Clark Corp | 39.85 | 67.15 B | -0.3434 | -0.85 | 1.31 M | 52.4 M |
| FAST | Fastenal Company | 3.5213 | 63.32 B | -0.022 | -0.62 | 8.55 M | 30.1 M |
| ADSK | Autodesk Inc | 38.19 | 55.26 B | -0.50 | -1.29 | 3.72 M | 141.89 M |
| EBAY | Ebay Inc | 11.3038 | 53.08 B | -0.3546 | -3.04 | 54.91 M | 620.64 M |
| FITB | Fifth Third Bancorp | 21.0941 | 49.25 B | -0.1293 | -0.61 | 1.19 M | 25.09 M |
| MSTR | Strategy | 10.35 | 47.25 B | -0.15 | -1.43 | 2.55 M | 26.43 M |
| TTWO | Take-Two Interactive Software | 15.019 | 42.65 B | -0.08 | -0.53 | 879.2 K | 13.2 M |
| PAYX | Paychex Inc | 20.3223 | 41.18 B | -0.1291 | -0.63 | 1.65 M | 33.44 M |
| ODFL | Old Dominion Freight Line Inc | 4.4099 | 35.96 B | -0.088 | -1.96 | 1.86 M | 8.22 M |
| NTAP | Netapp Inc | 23.9169 | 35.62 B | -0.5359 | -2.19 | 3.96 M | 94.69 M |
| UAL | United Airlines Holdings Inc | 30.5698 | 35.51 B | -1.0661 | -3.37 | 1.52 M | 46.47 M |
| STLD | Steel Dynamics Inc | 10.1096 | 32.63 B | -0.1664 | -1.62 | 5.18 M | 52.35 M |
| NTRS | Northern Trust Corp | 35.2722 | 32.28 B | -0.4641 | -1.3 | 1.13 M | 39.8 M |
| HBAN | Huntington Bcshs | 11.6257 | 31.88 B | -0.0924 | -0.79 | 816.9 K | 9.5 M |
| CINF | Cincinnati Financial | 22.0373 | 29.11 B | -0.2315 | -1.04 | 384.1 K | 8.46 M |
| VRSN | Verisign Inc | 18.7027 | 28.08 B | -0.4277 | -2.24 | 3.46 M | 64.72 M |
| FLEX | Flextronics Intl Ltd | 8.2775 | 27.7 B | -0.0873 | -1.04 | 7.22 M | 59.79 M |
| ON | On Semiconductor | 5.82 | 27.66 B | -0.18 | -3 | 3.29 M | 19.14 M |
| BIDU | Baidu Inc ADR | 8.267 | 26.6 B | -0.168 | -1.99 | 41.88 M | 346.23 M |
| INSM | Insmed Inc | 15.00 | 26.58 B | -0.30 | -1.96 | 1.46 M | 21.89 M |
| DLTR | Dollar Tree Inc | 8.84 | 25.91 B | -0.1133 | -1.27 | 1.95 M | 17.22 M |
| AXON | Axon Enterprise Inc | 9.44 | 25.69 B | -0.13 | -1.36 | 955.2 K | 9.02 M |
| UTHR | United Therapeutic | 24.945 | 25.18 B | -0.83 | -3.22 | 1.39 M | 34.75 M |
| TROW | T Rowe Price Group | 21.1459 | 23.24 B | -0.2074 | -0.97 | 929.8 K | 19.66 M |
| ENTG | Entegris Inc | 10.3262 | 22.52 B | -0.1388 | -1.33 | 996.46 K | 10.29 M |
| JBHT | J B Hunt Transport | 19.9646 | 21.71 B | -0.5346 | -2.61 | 2.04 M | 40.81 M |
| PTC | Ptc Inc | 13.91 | 21.29 B | -0.11 | -0.78 | 892.98 K | 12.42 M |
| EVRG | Evergy Inc | 9.2241 | 20.82 B | -0.0963 | -1.03 | 437.5 K | 4.04 M |
| SBAC | SBA Communications | 22.3207 | 19.77 B | -0.1468 | -0.65 | 571 K | 12.75 M |
| GEN | Gen Digital Inc | 5.9152 | 18.04 B | -0.1322 | -2.19 | 12.49 M | 73.87 M |
| FFIV | F5 Networks Inc | 27.55 | 17.56 B | -1.515 | -5.21 | 3.27 M | 90.15 M |
| NBIX | Neurocrine Bioscienc | 20.76 | 16.94 B | -33.87 | -62 | 46.75 M | 970.5 M |
| HAS | Hasbro Inc | 10.6172 | 16.86 B | -0.185 | -1.71 | 1.88 M | 19.95 M |
| EXEL | Exelixis Inc | 9.77 | 16.84 B | -0.12 | -1.21 | 327.12 K | 3.2 M |
| LSCC | Lattice Semicond | 5.67 | 15.98 B | -0.18 | -3.08 | 924.14 K | 5.24 M |
| CHRW | C.H. Robinson Ww | 30.2808 | 15.59 B | -0.1629 | -0.54 | 1.4 M | 42.3 M |
| PAAS | Pan Amer Silver Corp | 15.2108 | 15.46 B | -0.246 | -1.59 | 2.66 M | 40.48 M |
| ZBRA | Zebra Technologies | 37.24 | 15.26 B | -0.57 | -1.51 | 486.07 K | 18.1 M |
| CHKP | Check Point Software | 18.91 | 15.03 B | -0.27 | -1.41 | 2.56 M | 48.37 M |
| LOGI | Logitech Int S.A. | 14.3162 | 14.51 B | -0.2391 | -1.64 | 188.39 K | 2.7 M |
| REG | Regency Centers Corp | 27.8087 | 14.23 B | -0.1565 | -0.56 | 347.9 K | 9.67 M |
| SEIC | Sei Investments Company | 17.4215 | 12.92 B | -0.141 | -0.8 | 936.42 K | 16.31 M |
| TXRH | Texas Roadhouse Inc | 11.212 | 12.21 B | -0.1187 | -1.05 | 263.02 K | 2.95 M |
| UHAL | A M E R C O | 8.5194 | 10.72 B | -0.054 | -0.63 | 1.06 M | 9.06 M |
| WTFC | Wintrust Financial Corp | 39.8367 | 10.49 B | -0.2619 | -0.65 | 300 K | 11.95 M |
| SSB | South State Cp | 21.1144 | 10.11 B | -0.1576 | -0.74 | 3.04 K | 64.29 K |
| SAIA | Saia Inc | 16.8467 | 9.13 B | -0.3066 | -1.79 | 197.01 K | 3.32 M |
| AMKR | Amkor Technology | 9.3917 | 8.95 B | -0.1116 | -1.17 | 4.92 M | 46.2 M |
| AAL | American Airlines Group | 45.1102 | 8.73 B | -1.7912 | -3.82 | 755.3 K | 34.07 M |
| SANM | Sanmina Corp | 30.00 | 8.48 B | -0.66 | -2.15 | 1.02 M | 30.59 M |
| CGNX | Cognex Cp | 5.1836 | 8.42 B | -0.0979 | -1.85 | 894 K | 4.63 M |
| VLY | Valley National Bancorp | 7.2697 | 7.88 B | -0.0526 | -0.72 | 326.18 K | 2.37 M |
| CYTK | Cytokinetics | 41.46 | 7.82 B | -0.72 | -1.71 | 13.45 K | 557.76 K |
| CROX | Crocs Inc | 13.835 | 7.49 B | -0.33 | -2.33 | 711.46 K | 9.84 M |
| IDCC | Interdigital Inc | 19.3997 | 7.43 B | -0.392 | -1.98 | 507.73 K | 9.85 M |
| URBN | Urban Outfitters Inc | 20.46 | 7.4 B | -0.36 | -1.73 | 3.12 M | 63.87 M |
| VICR | Vicor Cp | 17.4704 | 7.34 B | -0.0907 | -0.52 | 160.32 K | 2.8 M |
| FORM | Formfactor Inc | 37.88 | 6.85 B | -0.60 | -1.56 | 472.88 K | 17.91 M |
| ARWR | Arrowhead Pharma | 62.00 | 6.75 B | -1.10 | -1.74 | 28.14 K | 1.74 M |
| NXST | Nexstar Media Group Inc | 4.0891 | 6.41 B | -0.0292 | -0.71 | 43.6 K | 178.28 K |
| KTOS | Kratos Defns | 36.90 | 6.38 B | -0.20 | -0.54 | 31.13 K | 1.15 M |
| CWST | Casella Waste Sys | 14.64 | 6.38 B | -0.22 | -1.48 | 100.07 K | 1.46 M |
| GBCI | Glacier Bancorp Inc | 10.3733 | 6.27 B | -0.0743 | -0.71 | 86.7 K | 899.37 K |
| LGND | Ligand Pharm | 27.2864 | 6.18 B | -1.2809 | -4.48 | 233.4 K | 6.37 M |
| ACIW | Aci Worldwide Inc | 13.5133 | 6.09 B | -0.20 | -1.46 | 882.99 K | 11.93 M |
| CZR | Caesars Entertainment Inc | 9.26 | 5.98 B | -0.10 | -1.07 | 144.75 K | 1.34 M |
| PLXS | Plexus Cp | 43.58 | 5.56 B | -0.38 | -0.86 | 635.12 K | 27.68 M |
| BCPC | Balchem Cp | 8.5361 | 5.52 B | -0.0764 | -0.89 | 54 K | 460.95 K |
| OZK | Bank Ozk | 5.1562 | 5.47 B | -0.0562 | -1.08 | 82.71 K | 426.48 K |
| MEOH | Methanex Cp | 13.9847 | 5.45 B | -0.0873 | -0.62 | 186.5 K | 2.61 M |
| CAKE | Cheesecake Fact | 23.9888 | 5.44 B | -0.5766 | -2.35 | 1.38 M | 33.02 M |
| SSRM | Ssr Mining Inc | 18.7717 | 5.42 B | -0.2476 | -1.3 | 2.03 M | 38.11 M |
| MMSI | Merit Medical Sys | 9.048 | 5.19 B | -0.048 | -0.53 | 234.84 K | 2.12 M |
| VSEC | V S E Cp | 6.496 | 5.1 B | -0.3435 | -5.02 | 30.32 K | 196.98 K |
| LIVN | Livanova Plc OR Sh | 21.24 | 5.03 B | -0.40 | -1.85 | 342.99 K | 7.29 M |
| MRCY | Mercury Sys Inc | 16.7504 | 4.96 B | -0.1347 | -0.8 | 127.38 K | 2.13 M |
| IONS | Ionis Pharmaceuticals | 7.69 | 4.84 B | -0.30 | -3.75 | 371.1 K | 2.85 M |
| DOX | Amdocs Ltd Ord | 29.2736 | 4.68 B | -0.3591 | -1.21 | 791.3 K | 23.16 M |
| CIGI | Colliers Intl Grp IN | 10.0876 | 4.6 B | -0.062 | -0.61 | 7.53 K | 75.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.4099 | 2.07 T | -0.0325 | -0.6 | 10.97 M | 59.35 M |
| HD | Home Depot | 23.2405 | 347.88 B | -1.2391 | -5.06 | 30.9 M | 718.16 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 8.3807 | 245.71 B | -0.1708 | -2 | 2.6 M | 21.78 M |
| IBM | International Business Machines | 42.4068 | 233.57 B | -0.3768 | -0.88 | 4.66 M | 197.6 M |
| MCD | McDonald's Corporation | 19.9075 | 191.95 B | -0.1549 | -0.77 | 3.32 M | 66.09 M |
| CRM | Salesforce.com Inc | 7.5147 | 179.28 B | -0.1675 | -2.18 | 7.68 M | 57.73 M |
| NEE | Nextera Energy | 5.8167 | 178.52 B | -0.045 | -0.77 | 6.77 M | 39.4 M |
| DHR | Danaher Corp | 12.9741 | 163.94 B | -0.1274 | -0.97 | 3.76 M | 48.77 M |
| SONY | Sony Group Corp ADR | 7.5539 | 157.77 B | -0.0562 | -0.74 | 2.75 M | 20.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 10.1151 | 155.17 B | -0.3612 | -3.45 | 127.55 K | 1.29 M |
| TJX | TJX Companies | 4.5738 | 147.8 B | -0.0251 | -0.55 | 13.6 M | 62.2 M |
| LOW | Lowe's Companies | 22.193 | 127.77 B | -0.2591 | -1.15 | 8.52 M | 189.13 M |
| PLD | Prologis Inc | 26.0586 | 125.1 B | -0.2754 | -1.05 | 299.4 K | 7.8 M |
| BP | BP Plc ADR | 25.4658 | 117.71 B | -0.2168 | -0.84 | 3.5 M | 89.02 M |
| NEM | Newmont Mining Corp | 36.446 | 117.57 B | -0.5657 | -1.53 | 8.98 M | 327.36 M |
| COF | Capital One Financial Corp | 62.4069 | 117.35 B | -0.509 | -0.81 | 1.02 M | 63.74 M |
| CVS | CVS Corp | 19.0809 | 114.32 B | -0.2747 | -1.42 | 3.84 M | 73.22 M |
| BNS | Bank of Nova Scotia | 15.4849 | 112.79 B | -0.1533 | -0.98 | 60.5 K | 936.84 K |
| DUK | Duke Energy Corp | 19.6575 | 100.71 B | -0.1769 | -0.89 | 1.66 M | 32.54 M |
| ICE | Intercontinental Exchange | 12.9333 | 99.76 B | -0.1075 | -0.82 | 2.74 M | 35.49 M |
| GD | General Dynamics Corp | 41.4054 | 98.22 B | -0.653 | -1.55 | 1.51 M | 62.72 M |
| UPS | United Parcel Service | 42.199 | 95.71 B | -0.2926 | -0.69 | 1.81 M | 76.21 M |
| PWR | Quanta Services | 16.9047 | 90.71 B | -0.4233 | -2.44 | 948.4 K | 16.03 M |
| WAT | Waters Corp | 43.69 | 90.45 B | -0.31 | -0.7 | 551.5 K | 24.1 M |
| SPG | Simon Property Group | 32.7247 | 88.19 B | -0.3608 | -1.09 | 909.88 K | 29.78 M |
| RCL | Royal Caribbean Cruises Ltd | 29.5859 | 86.47 B | -2.0964 | -6.62 | 7.78 M | 230.05 M |
| WMB | Williams Companies | 7.3097 | 86.38 B | -0.0889 | -1.2 | 7.93 M | 57.97 M |
| FCX | Freeport-Mcmoran Inc | 19.7538 | 85.01 B | -0.2834 | -1.41 | 12.23 M | 241.54 M |
| SHW | Sherwin-Williams Company | 12.7115 | 84.53 B | -0.0796 | -0.62 | 3.45 M | 43.87 M |
| JCI | Johnson Controls Intl | 3.3827 | 84.4 B | -0.0598 | -1.74 | 1.49 M | 5.05 M |
| TGT | Target Corporation | 30.0159 | 73.35 B | -0.4199 | -1.38 | 11.79 M | 354.02 M |
| AJG | Arthur J. Gallagher & Company | 14.9729 | 72.55 B | -0.1551 | -1.03 | 668.6 K | 10.01 M |
| APD | Air Products and Chemicals | 47.7409 | 70.49 B | -0.6631 | -1.37 | 1.27 M | 60.65 M |
| DLR | Digital Realty Trust | 11.8728 | 69.29 B | -0.1007 | -0.84 | 67.8 K | 804.98 K |
| GS-PA | The Goldman Sachs Group Inc | 9.099 | 69.12 B | -0.1042 | -1.13 | 267.1 K | 2.43 M |
| DB | Deutsche Bank Ag | 63.9104 | 67.9 B | -0.486 | -0.75 | 348.95 K | 22.3 M |
| PSA | Public Storage | 36.2412 | 62.14 B | -0.4824 | -1.31 | 645.7 K | 23.4 M |
| D | Dominion Resources | 15.8489 | 59.51 B | -0.1638 | -1.02 | 2.53 M | 40.12 M |
| BDX | Becton Dickinson and Company | 33.5979 | 59.39 B | -0.4271 | -1.26 | 768.72 K | 25.83 M |
| OXY | Occidental Petroleum Corp | 27.556 | 58.74 B | -0.6195 | -2.2 | 13.88 M | 382.59 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.0237 | 57.24 B | -0.241 | -0.8 | 300 | 9.01 K |
| OKE | Oneok Inc | 6.5589 | 56.58 B | -0.0687 | -1.04 | 1.09 M | 7.13 M |
| NKE | Nike Inc | 8.1435 | 56.43 B | -0.0979 | -1.19 | 12.88 M | 104.88 M |
| O | Realty Income Corp | 7.7314 | 56.1 B | -0.0416 | -0.54 | 247.16 K | 1.91 M |
| AME | Amtek Inc | 12.326 | 55.52 B | -0.198 | -1.58 | 658.12 K | 8.11 M |
| AZO | Autozone | 90.05 | 52.46 B | -0.70 | -0.77 | 575.1 K | 51.79 M |
| SRE | Sempra | 11.4645 | 52.03 B | -0.142 | -1.22 | 1.78 M | 20.46 M |
| LHX | L3Harris Technologies Inc | 27.5075 | 50.71 B | -0.6976 | -2.47 | 1.03 M | 28.4 M |
| A | Agilent Technologies | 20.7824 | 49.05 B | -1.8605 | -8.22 | 13.5 M | 280.5 M |
| VALE | Vale S.A. ADR | 4.4007 | 47.75 B | -0.0301 | -0.68 | 25.61 M | 112.71 M |
| F | Ford Motor Company | 3.5464 | 47.56 B | -0.0556 | -1.54 | 18.38 M | 65.18 M |
| MT | Arcelormittal ADR | 49.582 | 47.21 B | -1.9204 | -3.73 | 1.23 M | 61.03 M |
| VTR | Ventas Inc | 14.8798 | 47.02 B | -0.0978 | -0.65 | 345.38 K | 5.14 M |
| AMP | Ameriprise Financial Services | 31.7428 | 45.09 B | -0.3687 | -1.15 | 1.08 M | 34.14 M |
| ROK | Rockwell Automation Inc | 46.9539 | 44.69 B | -0.2762 | -0.58 | 1.37 M | 64.51 M |
| AU | Anglogold Ashanti Ltd ADR | 39.6797 | 43.65 B | -0.3101 | -0.78 | 1.87 M | 74.02 M |
| YUM | Yum! Brands | 15.955 | 43.28 B | -0.3493 | -2.14 | 5.37 M | 85.64 M |
| PRU | Prudential Financial Inc | 38.9633 | 42.38 B | -0.2095 | -0.53 | 929.5 K | 36.22 M |
| WDS | Woodside Energy Group Ltd | 16.1448 | 42.08 B | -0.4558 | -2.75 | 7.8 K | 125.93 K |
| KR | Kroger Company | 5.8958 | 41.81 B | -0.0618 | -1.04 | 5.37 M | 31.65 M |
| STM | Stmicroelectronics N.V. ADR | 11.0661 | 41.76 B | -0.1291 | -1.15 | 916.4 K | 10.14 M |
| DHI | D.R. Horton | 21.0996 | 39.51 B | -0.51 | -2.36 | 3.01 M | 63.55 M |
| CCL | Carnival Corp | 28.5786 | 39.3 B | -2.6432 | -8.47 | 27.09 M | 774.07 M |
| WEC | Wisconsin Energy Corp | 10.7345 | 38.69 B | -0.1586 | -1.46 | 1.03 M | 11.01 M |
| SYY | Sysco Corp | 16.889 | 37.95 B | -0.0896 | -0.53 | 2.3 M | 38.77 M |
| IX | Orix Corp ADR | 4.6984 | 36.91 B | -0.0835 | -1.75 | 29 K | 136.25 K |
| HIG | Hartford Financial Services Group | 58.2681 | 36.76 B | -0.5729 | -0.97 | 977.2 K | 56.94 M |
| KMB | Kimberly-Clark Corp | 39.85 | 36.33 B | -0.3434 | -0.85 | 1.31 M | 52.4 M |
| MTD | Mettler-Toledo International | 66.80 | 34.59 B | -1.29 | -1.89 | 273.4 K | 18.26 M |
| IRM | Iron Mountain Inc | 9.1114 | 33.88 B | -0.1095 | -1.19 | 2.61 M | 23.76 M |
| RJF | Raymond James Financial | 14.8236 | 32.4 B | -0.1334 | -0.89 | 502.05 K | 7.44 M |
| AEE | Ameren Corp | 21.8145 | 31.78 B | -0.1836 | -0.83 | 925.9 K | 20.2 M |
| MTB | M&T Bank Corp | 64.2128 | 31.72 B | -0.7097 | -1.09 | 167.8 K | 10.77 M |
| GFI | Gold Fields Ltd ADR | 12.7863 | 31.64 B | -0.3802 | -2.89 | 4.71 M | 60.19 M |
| TS | Tenaris S.A. ADR | 22.6463 | 30.93 B | -0.1266 | -0.56 | 2.73 M | 61.75 M |
| CLS | Celestica Inc | 9.98 | 30.31 B | -0.30 | -2.92 | 826.7 K | 8.25 M |
| WSM | Williams-Sonoma | 13.3515 | 29.92 B | -0.2468 | -1.81 | 2.16 M | 28.9 M |
| ATO | Atmos Energy Corp | 13.9096 | 29.79 B | -0.221 | -1.56 | 304.7 K | 4.24 M |
| TDY | Teledyne Technologies Inc | 35.63 | 29.64 B | -0.64 | -1.76 | 230.3 K | 8.21 M |
| PCG | Pacific Gas & Electric Company | 24.7754 | 29.18 B | -0.3132 | -1.25 | 2.92 M | 72.43 M |
| DTE | Dte Energy Company | 15.4006 | 29.08 B | -0.1557 | -1 | 515.71 K | 7.94 M |
| NMR | Nomura Holdings Inc ADR | 11.6568 | 28.35 B | -0.3223 | -2.69 | 416.3 K | 4.85 M |
| CNP | Centerpoint Energy Inc | 5.6241 | 27.3 B | -0.0649 | -1.14 | 1.61 M | 9.07 M |
| ES | Eversource Energy | 9.8494 | 27.02 B | -0.1008 | -1.01 | 443.7 K | 4.37 M |
| HPQ | HP Inc | 8.6095 | 26.48 B | -0.1438 | -1.64 | 42.03 M | 361.9 M |
| JBL | Jabil Inc. | 27.862 | 26.18 B | -0.1476 | -0.53 | 1.29 M | 35.89 M |
| TPR | Tapestry Inc | 19.5774 | 26.02 B | -0.2001 | -1.01 | 4.69 M | 91.82 M |
| FTI | Technipfmc Plc | 10.3359 | 25.76 B | -0.0794 | -0.76 | 1.35 M | 14 M |
| STE | Steris Corp | 16.8096 | 25.67 B | -0.1167 | -0.69 | 528.1 K | 8.88 M |
| ATI | Allegheny Technologies Inc | 61.3391 | 24.87 B | -1.2602 | -2.01 | 4.3 M | 263.94 M |
| BRO | Brown & Brown | 12.366 | 23.86 B | -0.0884 | -0.71 | 930 K | 11.5 M |
| PHM | Pultegroup | 27.0992 | 23.38 B | -0.6472 | -2.33 | 3.92 M | 106.21 M |
| HUBB | Hubbell Inc B | 31.558 | 23.09 B | -0.1688 | -0.53 | 305.1 K | 9.63 M |
| THC | Tenet Healthcare Corp | 29.64 | 22.76 B | -0.48 | -1.59 | 587.85 K | 17.42 M |
| KEY | Keycorp | 18.8982 | 22.66 B | -0.1081 | -0.57 | 1.22 M | 23.13 M |
| NI | NiSource Inc | 3.8369 | 22.09 B | -0.0396 | -1.02 | 1.45 M | 5.56 M |
| LUV | Southwest Airlines Company | 13.794 | 22 B | -0.0768 | -0.55 | 4.34 M | 59.8 M |
| BBY | Best Buy Company | 28.8625 | 21.83 B | -0.6014 | -2.04 | 2.7 M | 77.83 M |
| RS | Reliance Steel & Aluminum Company | 30.9307 | 21.77 B | -0.3498 | -1.12 | 1.35 M | 41.84 M |
| CIB | Bancolombia S.A. ADR | 9.9906 | 21.14 B | -0.1549 | -1.53 | 349.1 K | 3.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 19.9126 | -2.2125 | -10 | 19.25 K | 383.42 K | |
| JAG | Jaguar Mining Inc | 3545.0354 | -362.7478 | -9.28 | 427.43 K | 1.52 B | |
| BU | Burcon Nutrascience Corp | 41.1911 | -3.4739 | -7.78 | 369 | 15.2 K | |
| BOS | Airboss America J | 3.0085 | -0.1805 | -5.66 | 35.7 K | 107.4 K | |
| RVX | Resverlogix Corp | 5.7956 | -0.3377 | -5.51 | 8.09 K | 46.89 K | |
| DIAM | Star Diamond Corp | 5.84 | -0.34 | -5.5 | 768.4 K | 4.49 M | |
| TLG | Troilus Gold Corp | 416.00 | -24.00 | -5.45 | 79 | 32.86 K | |
| USA | Americas Silver Corp | 34.20 | -1.80 | -5 | 21.4 K | 731.98 K | |
| GDL | Goodfellow Inc | 4.0454 | -0.2004 | -4.72 | 400 | 1.62 K | |
| GDC | Genesis Land J | 4.8991 | -0.2227 | -4.35 | 138.89 K | 680.43 K | |
| CTC | Canadian Tire Corp Ltd | 85.8185 | -3.613 | -4.04 | 1.81 K | 155.42 K | |
| CORS | Corus Entertainment Holdings Inc. | 3529.3059 | -132.5874 | -3.62 | 447 | 1.58 M | |
| CJR-B | Corus Entertainment Inc | 7.2872 | -0.2737 | -3.62 | 223.6 K | 1.63 M | |
| ALS | Altius Minerals Corp | 5.3466 | -0.2005 | -3.61 | 62.84 K | 335.99 K | |
| ELEF | Silver Elephant Mining Corp | 35.3899 | -1.3229 | -3.6 | 2.96 K | 104.93 K | |
| ATRL | Atkinsrealis Group Inc | 24.1301 | -0.857 | -3.43 | 453.8 K | 10.95 M | |
| CLS | Celestica Inc Sv | 11.01 | -0.37 | -3.25 | 1.05 M | 11.51 M | |
| HBP | Helix Biopharm | 15.50 | -0.50 | -3.13 | 2.96 K | 45.88 K | |
| S | Sherritt Intl Rv | 9.3535 | -0.3013 | -3.12 | 320.74 K | 3 M | |
| VGZ | Vista Gold Corp | 8.52 | -0.26 | -2.96 | 28.81 K | 245.46 K | |
| AGI | Alamos Gold Inc Cls A | 7.9559 | -0.2396 | -2.92 | 879.78 K | 7 M | |
| SEA | Seabridge Gold Inc | 8.2744 | -0.2454 | -2.88 | 34.41 K | 284.73 K | |
| LNR | Linamar Corp | 11.5426 | -0.3406 | -2.87 | 215.18 K | 2.48 M | |
| EMP-A | Empire Company Limited | 9.5125 | -0.2798 | -2.86 | 75.9 K | 722 K | |
| CHR | Chorus Aviation Inc | 52.3279 | -1.5274 | -2.84 | 28.72 K | 1.5 M | |
| GIL | Gildan Activewear Inc | 9.3687 | -0.2717 | -2.82 | 1.03 M | 9.62 M | |
| PAAS | Pan American Silver Corp | 16.2886 | -0.4716 | -2.81 | 277.26 K | 4.52 M | |
| BHC | Bausch Health Companies Inc | 21.0191 | -0.5931 | -2.74 | 386.37 K | 8.12 M | |
| TCL-B | Transcontinental Inc | 7.2411 | -0.1827 | -2.46 | 2.4 K | 17.38 K | |
| TRX | Trx Gold Corporation | 8.24 | -0.20 | -2.37 | 141.47 K | 1.17 M | |
| BIR | Birchcliff Energy Ltd | 4.081 | -0.0964 | -2.31 | 27.3 K | 111.41 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5127 | -0.0822 | -2.29 | 10.1 K | 35.48 K | |
| CCL-B | CCL Industries Inc | 4.6036 | -0.1052 | -2.23 | 190.54 K | 877.17 K | |
| MXG | Maxim Power Corp | 4.7933 | -0.1085 | -2.21 | 2.9 K | 13.9 K | |
| TC | Tucows Inc | 3.60 | -0.08 | -2.17 | 1.5 K | 5.4 K | |
| EDR | Endeavour Silver Corp | 3.8365 | -0.0818 | -2.09 | 216.41 K | 830.28 K | |
| TXP | Touchstone Exploration Inc | 18.6623 | -0.3971 | -2.08 | 265.73 K | 4.96 M | |
| TAL | Petrotal Corp | 171.3313 | -3.5843 | -2.05 | 3.35 K | 574.82 K | |
| OVV | Ovintiv Inc | 85.894 | -1.6899 | -1.93 | 620.8 K | 53.32 M | |
| QBR-B | Quebecor Inc | 4.9664 | -0.0973 | -1.92 | 144.8 K | 719.13 K | |
| FFH | Fairfax Financial Holdings Ltd | 83.8882 | -1.6179 | -1.89 | 51.86 K | 4.35 M | |
| AETR | Aetherion Technologies Inc. | 36.75 | -0.70 | -1.87 | 913 | 33.55 K | |
| WPRT | Westport Fuel Systems Inc | 36.75 | -0.70 | -1.87 | 913 | 33.55 K | |
| BBD-B | Bombardier Inc Series B | 79.9983 | -1.4893 | -1.83 | 135.39 K | 10.83 M | |
| ATS | Ats Corp | 16.75 | -0.30 | -1.76 | 193.4 K | 3.24 M | |
| FM | First Quantum Minerals Ltd | 9.5329 | -0.1698 | -1.75 | 1.96 M | 18.65 M | |
| CF | Canaccord Genuity Group Inc | 5.3454 | -0.0948 | -1.74 | 117.4 K | 627.55 K | |
| SSRM | Ssr Mining Inc | 20.8973 | -0.3543 | -1.67 | 177.7 K | 3.71 M | |
| ESM | Euro Sun Mining Inc | 10.7168 | -0.1816 | -1.67 | 13.04 K | 139.77 K | |
| IFP | Interfor Corp | 6.9021 | -0.1127 | -1.61 | 41.2 K | 284.37 K | |
| GRT-UN | Granite Real Estate Investment Trust | 14.8955 | -0.2432 | -1.61 | 8.67 K | 129.2 K | |
| LFE | Canadian Life Companies Split Corp | 5.047 | -0.0793 | -1.55 | 12.32 K | 62.19 K | |
| CIGI | Colliers International Group Inc | 15.4304 | -0.2341 | -1.49 | 36.64 K | 565.37 K | |
| BNS | Bank of Nova Scotia | 17.3449 | -0.2623 | -1.49 | 1.96 M | 33.93 M | |
| CFP | Canfor Corp | 11.4719 | -0.1726 | -1.48 | 395.2 K | 4.53 M | |
| PNP | Pinetree Capital Ltd | 845.00 | -12.50 | -1.46 | 1.79 K | 1.52 M | |
| TLO | Talon Metals Corp | 18.4759 | -0.2731 | -1.46 | 8.27 K | 152.8 K | |
| LUN | Lundin Mining Corp | 9.0336 | -0.1335 | -1.46 | 111.6 K | 1.01 M | |
| TOT | Total Energy Services Inc | 10.1202 | -0.1462 | -1.42 | 16.73 K | 169.29 K | |
| III | Imperial Metals Corp | 5.30 | -0.075 | -1.4 | 109.31 K | 579.33 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0799 | -0.0575 | -1.39 | 26.1 K | 106.49 K | |
| TA | Transalta Corp | 11.6696 | -0.1622 | -1.37 | 766.9 K | 8.95 M | |
| SJ | Stella Jones Inc | 4.406 | -0.0587 | -1.31 | 29.6 K | 130.42 K | |
| BBD-A | Bombardier Inc | 94.50 | -1.25 | -1.31 | 43.86 K | 4.14 M | |
| RCI-B | Rogers Communications Inc | 10.8807 | -0.1432 | -1.3 | 1.56 M | 17.03 M | |
| KBL | Kbro Linen Inc | 5.9985 | -0.0789 | -1.3 | 11.5 K | 68.98 K | |
| MRD | Melcor Dev | 9.1693 | -0.1176 | -1.27 | 29.03 K | 266.18 K | |
| AIM | Aimia Inc | 11.467 | -0.1445 | -1.24 | 204.6 K | 2.35 M | |
| OTEX | Open Text Corp | 3.06 | -0.0384 | -1.24 | 1.01 M | 3.09 M | |
| CJT | Cargojet Inc | 3.1147 | -0.0389 | -1.23 | 2.6 K | 8.11 K | |
| SAP | Saputo Inc | 5.5808 | -0.0678 | -1.2 | 214.8 K | 1.2 M | |
| HWX | Headwater Exploration Inc | 4.0447 | -0.0489 | -1.19 | 73.2 K | 296.07 K | |
| EMA | Emera Incorporated | 7.2718 | -0.0866 | -1.18 | 174.09 K | 1.27 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.3254 | -0.1284 | -1.12 | 41.5 K | 470 K | |
| AAV | Advantage Oil & Gas Ltd | 13.7694 | -0.1511 | -1.09 | 241.43 K | 3.32 M | |
| ACO-X | ATCO Ltd | 10.6094 | -0.1138 | -1.06 | 96.07 K | 1.02 M | |
| T | Telus Corp | 4.4169 | -0.0451 | -1.01 | 2.3 M | 10.14 M | |
| CVG | Clairvest Group | 7.7247 | -0.0783 | -1 | 1.21 K | 9.35 K | |
| TPX-B | Molson Coors Canada Inc | 23.3987 | -0.2335 | -0.99 | 11.82 K | 276.67 K | |
| BCE | BCE Inc | 8.9483 | -0.0876 | -0.97 | 2.14 M | 19.18 M | |
| MTY | Mty Food Group Inc | 4.1623 | -0.0401 | -0.95 | 9.5 K | 39.54 K | |
| TECK-A | Teck Resources Limited | 25.9632 | -0.2496 | -0.95 | 8.65 K | 224.53 K | |
| WCP | Whitecap Resources Inc | 5.4116 | -0.047 | -0.86 | 6.21 K | 33.61 K | |
| PWF-PE | Power Financial Corp Pref E | 8.2831 | -0.0637 | -0.76 | 4.03 K | 33.34 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.3414 | -0.0602 | -0.72 | 11.28 M | 94.13 M | |
| MX | Methanex Corp | 15.6079 | -0.1124 | -0.71 | 197 K | 3.07 M | |
| PD | Precision Drilling Corp | 749.20 | -4.80 | -0.64 | 812.24 K | 608.53 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4504 | -0.0347 | -0.63 | 62.79 K | 342.21 K | |
| RBA | Rb Global Inc | 14.4456 | -0.0861 | -0.59 | 7.44 K | 107.42 K | |
| BLDP | Ballard Power Systems Inc | 8.52 | -0.05 | -0.58 | 263.23 K | 2.24 M | |
| MTL | Mullen Group Ltd | 11.3015 | -0.0658 | -0.58 | 130 K | 1.47 M | |
| ELD | Eldorado Gold | 25.7201 | -0.1442 | -0.56 | 2.83 M | 72.77 M | |
| NG | Novagold Res Inc | 11.5222 | -0.0645 | -0.56 | 306.59 K | 3.53 M | |
| K | Kinross Gold Corp | 10.8868 | -0.0601 | -0.55 | 4.16 M | 45.28 M | |
| LAM | Laramide Resources Ltd | 5.67 | -0.03 | -0.53 | 283.2 K | 1.61 M | |
| FLNT | Flint Corp | 314.4169 | -1.6548 | -0.52 | 1.71 K | 536.08 K | |
| TCL-A | Transcontinental Inc | 7.2423 | -0.0381 | -0.52 | 82.91 K | 600.44 K | |
| WPK | Winpak Ltd | 6.9605 | -0.0353 | -0.5 | 1.05 K | 7.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1675 | 247.34 B | -0.0343 | -1.07 | 6.01 K | 19.03 K |
| BRDCY | Bridgestone Corporation | 6.2806 | 33.86 B | -0.2583 | -3.95 | 2.57 K | 16.15 K |
| GAMI | GAMCO Investors Inc | 13.2965 | 536.94 M | -0.1096 | -0.82 | 79.67 K | 1.06 M |
| ECXJ | CXJ Group Co. Limited | 1400.00 | 131.93 M | -14.00 | -0.99 | 1.3 K | 1.82 M |
| ORBT | Orbit International Corporation | 7.7119 | 8.46 M | -0.3523 | -4.37 | 24.8 K | 191.26 K |
| ITRO | Itronics Inc | 36.90 | 2.87 M | -3.10 | -7.75 | 768 | 28.34 K |
| NPHC | Nutra Pharma Corp | 7.40 | 1.43 M | -0.60 | -7.5 | 1.82 K | 13.5 K |
| NXTYQ | Nexity Financial Corporation | 13.00 | 1.16 M | -0.16 | -1.22 | 1.79 K | 23.28 K |
| BLFE | BioLife Sciences Inc | 8025.2007 | 318.35 K | -225.0054 | -2.73 | 9 | 72.23 K |
| MJLB | Ultrack Systems Inc | 2800.00 | 212.46 K | -40.00 | -1.41 | 3 | 8.4 K |
| KUBR | Kuber Resources Corporation | 3060.00 | 126.05 K | -140.00 | -4.38 | 145 | 443.7 K |
| PJET | Priority Aviation Inc | 11200.00 | 98.01 K | -1600.00 | -12.5 | 1 | 11.2 K |
| REDFY | Rediff.com India Limited | 18.49 | 97.36 K | -3.33 | -15.26 | 1.55 M | 28.62 M |
| XDSL | mPhase Technologies Inc | 1020.00 | 16.8 K | -30.00 | -2.86 | 518 | 528.36 K |
| CGNH | CardioGenics Holdings Inc | 3.40 | 9.61 K | -0.40 | -10.53 | 136 | 462.4 |
| CBRI | CMTSU Liquidation Inc | 6.38 | 8.16 K | -0.12 | -1.85 | 144.7 K | 923.19 K |
| ACAI | Safeplus International Holdings Limited | 126.00 | 5.08 K | -4.00 | -3.08 | 3.77 K | 475.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 16.4594 | 785 | -0.3412 | -2.03 | 38.4 K | 632.04 K |
| ICOA | ICOA Inc | 85.00 | 60 | -7.50 | -8.11 | 103 | 8.76 K |
| EAPH | Easton Pharmaceuticals Inc | 47700.00 | -6300.00 | -11.67 | 118 | 5.63 M | |
| ECMH | Encompass Holdings Inc | 6.0001 | -0.60 | -9.09 | 163 | 978.02 | |
| HOKUQ | Hoku Corporation | 4.45 | -0.30 | -6.32 | 276.58 K | 1.23 M | |
| FRTD | Fortitude Group Inc | 23863.6367 | -1050.00 | -4.21 | 466.67 K | 11.14 B | |
| ACUS | Acusphere Inc | 57.50 | -1.20 | -2.04 | 14.63 K | 841.34 K | |
| TXCCQ | TranSwitch Corporation | 14.9494 | -0.2386 | -1.57 | 43.18 K | 645.54 K | |
| HDYNQ | Hyperdynamics Corporation | 20.00 | -0.24 | -1.19 | 27.52 K | 550.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNO-H | Northern Uranium Corp | 31.25 | -12.50 | -28.57 | 8 | 250 | |
| AWM | Angel Wing Metals Inc | 11.04 | -3.36 | -23.33 | 5.73 K | 63.25 K | |
| GX | Guardian Exploration Inc | 12.00 | -3.00 | -20 | 3.05 K | 36.65 K | |
| LOD | Lode Gold Resources Inc. | 39.60 | -9.00 | -18.52 | 192 | 7.6 K | |
| PAR-H | Parent Capital Corp | 16.00 | -3.00 | -15.79 | 200 | 3.2 K | |
| WINS | Winshear Gold Corp | 31.4504 | -5.55 | -15 | 600 | 18.87 K | |
| FEO | Oceanic Iron Ore Corp | 5.50 | -0.90 | -14.06 | 200 | 1.1 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | -0.70 | -11.29 | 2.4 K | 13.2 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 89.9995 | -11.25 | -11.11 | 40 | 3.6 K | |
| BEAR | Big Bear Gold Corp. | 17.00 | -2.00 | -10.53 | 7.76 K | 131.92 K | |
| ABM | Athabasca Minerals Inc | 366.00 | -36.00 | -8.96 | 237.44 K | 86.9 M | |
| KORE | KORE Mining Ltd | 15.50 | -1.50 | -8.82 | 40 | 620 | |
| PTU | Purepoint Uranium Group Inc | 4.50 | -0.40 | -8.16 | 14.65 K | 65.92 K | |
| SILV | Silver Valley Metals Corp. | 7.83 | -0.675 | -7.94 | 62 K | 485.46 K | |
| IMR | iMetal Resources Inc | 875.00 | -75.00 | -7.89 | 134 | 117.25 K | |
| VMY-H | Voice Mobility International Inc | 18.00 | -1.50 | -7.69 | 976 | 17.57 K | |
| DCOP | District Copper Corp | 37.00 | -3.00 | -7.5 | 512 | 18.94 K | |
| CN | Condor Resources Inc | 4.10 | -0.30 | -6.82 | 3.08 K | 12.63 K | |
| LUCA | Luca Mining Corp. | 107.52 | -7.68 | -6.67 | 599 | 64.4 K | |
| VLI | Vision Lithium Inc | 6.00 | -0.40 | -6.25 | 10 K | 60 K | |
| TUK | Tuktu Resources Ltd. | 4.00 | -0.24 | -5.66 | 6.12 K | 24.5 K | |
| WEB | Westbridge Energy Corporation | 230.8098 | -13.5771 | -5.56 | 10 | 2.31 K | |
| IMM | International Metals Mining Corp. | 535.4995 | -31.50 | -5.56 | 7 | 3.75 K | |
| EQTY | Equity Metals Corporation | 7.30 | -0.40 | -5.19 | 3.7 K | 27.01 K | |
| EGT | Eguana Technologies Inc | 20.00 | -1.00 | -4.76 | 1.44 K | 28.7 K | |
| SNV | Sonoro Energy Ltd | 420.00 | -20.00 | -4.55 | 15 | 6.3 K | |
| SXL | Slam Exploration Ltd | 6.30 | -0.30 | -4.55 | 1.2 K | 7.56 K | |
| CTEK | CLEANTEK Industries Inc | 50.5882 | -2.353 | -4.44 | 26 | 1.32 K | |
| AXL | Arrow Exploration Corp | 376.0684 | -17.094 | -4.35 | 16.5 K | 6.21 M | |
| EDM | EDM Resources Inc. | 13.75 | -0.625 | -4.35 | 4.91 K | 67.46 K | |
| WPG | West Point Gold Corp. | 11.50 | -0.50 | -4.17 | 220 | 2.53 K | |
| TWO | T2 Metals Corp. | 13.00 | -0.50 | -3.7 | 90 | 1.17 K | |
| BEW | BeWhere Holdings Inc | 14.1856 | -0.5254 | -3.57 | 247 | 3.5 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 252.00 | -9.00 | -3.45 | 125 K | 31.5 M | |
| NIM | Nicola Mining Inc | 17.00 | -0.60 | -3.41 | 1.06 K | 18.02 K | |
| PEX | Pacific Ridge Exploration Ltd | 58.00 | -2.00 | -3.33 | 66.2 K | 3.84 M | |
| NGY | Nexera Energy Inc | 4.50 | -0.15 | -3.23 | 1.33 K | 6 K | |
| KNG | Kingsmen Resources Ltd | 10.40 | -0.32 | -2.99 | 6.62 K | 68.84 K | |
| MRZL | Mont Royal Resources Limited. | 7.9254 | -0.2331 | -2.86 | 7.18 K | 56.88 K | |
| AME | Abacus Mining & Exploration Corporation | 4.20 | -0.12 | -2.78 | 47.13 K | 197.95 K | |
| CGD | Carlin Gold Corporation | 3.60 | -0.10 | -2.7 | 2.8 K | 10.08 K | |
| CMIL | Capella Minerals Limited | 37.80 | -1.05 | -2.7 | 117 | 4.42 K | |
| MPH | Medicure Inc | 27.60 | -0.75 | -2.65 | 226.52 K | 6.25 M | |
| DFR | Diamond Fields Resources Inc | 4.625 | -0.125 | -2.63 | 13.18 K | 60.96 K | |
| JDN | Jayden Resources Inc | 35.70 | -0.90 | -2.46 | 453 | 16.17 K | |
| RUSH | Carolina Rush Corporation | 8.30 | -0.20 | -2.35 | 3.71 K | 30.79 K | |
| GDX | Goldex Resources Corporation | 43.00 | -1.00 | -2.27 | 85 | 3.65 K | |
| JEC | Jura Energy Corporation | 13.20 | -0.30 | -2.22 | 3.95 K | 52.14 K | |
| BCU | Bell Copper Corporation | 4.55 | -0.10 | -2.15 | 22.9 K | 104.2 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.70 | -0.12 | -2.06 | 28.22 K | 160.84 K | |
| SLG | PetroTal Corp | 31.749 | -0.6642 | -2.05 | 335.4 K | 10.65 M | |
| GSVR | Guanajuato Silver Company Ltd | 8.73 | -0.18 | -2.02 | 85.5 K | 746.41 K | |
| GBU | Gabriel Resources Ltd | 29.40 | -0.60 | -2 | 546.09 K | 16.06 M | |
| GRZ | Gold Reserve Inc | 5.5727 | -0.1074 | -1.89 | 91.61 K | 510.52 K | |
| NQC | Nordique Critical Metals Inc. | 10.80 | -0.20 | -1.82 | 687 | 7.42 K | |
| AFCC-H | Automotive Finco Corp | 7.8455 | -0.1255 | -1.57 | 1.9 K | 14.91 K | |
| BQE | BQE Water Inc | 178.00 | -2.00 | -1.11 | 244.6 K | 43.54 M | |
| XL | XXL Energy Corp | 4.95 | -0.05 | -1 | 4.5 K | 22.27 K |