Loser Valuations for 19 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 19 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 | 36.755 | 63.05 B | -0.9844 | -2.61 | 1.2 M | 44.08 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9158 | 3.74 B | -0.2333 | -3.79 | 199.6 K | 1.18 M |
| NHC | National Healthcare Corp | 24.9622 | 3.26 B | -0.1683 | -0.67 | 8.1 K | 202.19 K |
| REPX | Riley Exploration Permian Inc | 120.91 | 982.19 M | -6.561 | -5.15 | 6.65 K | 804.17 K |
| OBE | Obsidian Energy Ltd | 99.0333 | 650.71 M | -1.764 | -1.75 | 17.2 K | 1.7 M |
| GTE | Gran Tierra Energy Inc | 38.80 | 335.07 M | -0.40 | -1.02 | 5.46 K | 212 K |
| ACU | Acme United Corp | 10.3266 | 271.63 M | -0.1693 | -1.61 | 3.1 K | 32.01 K |
| FRD | Friedman Industries Inc | 4.7576 | 271.5 M | -0.3503 | -6.86 | 106.8 K | 508.11 K |
| BKTI | Bk Technologies Inc | 24.3793 | 231.98 M | -1.2118 | -4.74 | 49.96 K | 1.22 M |
| CMT | Core Molding Technologies Inc | 6.2906 | 189.66 M | -0.2572 | -3.93 | 32.3 K | 203.19 K |
| INTT | Intest Corp | 4.1579 | 176.24 M | -0.1063 | -2.49 | 11.3 K | 46.98 K |
| PED | Pedevco Corp | 44352.00 | 155.65 M | -672.00 | -1.49 | 3 | 133.06 K |
| ARMP | Armata Pharmaceuticals Inc | 17640.00 | 143.89 M | -770.00 | -4.18 | 5 | 88.2 K |
| PLG | Platinum Group Metals Ltd | 176.84 | 135.56 M | -1.16 | -0.65 | 203 | 35.9 K |
| OPHC | Optimumbank Hlds | 1794.9857 | 114.05 M | -37.2805 | -2.03 | 1 | 1.79 K |
| DIT | Amcon Distributing Company | 8.4005 | 62.02 M | -0.1451 | -1.7 | 400 | 3.36 K |
| CVU | CPI Aerostructures | 7.70 | 60.68 M | -0.10 | -1.28 | 1.2 K | 9.24 K |
| WYY | Widepoint Corp | 27.50 | 56.59 M | -0.60 | -2.14 | 14.59 K | 401.33 K |
| AGIG | AGIG | 444.851 | 35.34 M | -48.092 | -9.76 | 392 | 174.38 K |
| NNVC | Nanoviricides Inc | 126.70 | 31.41 M | -0.70 | -0.55 | 1.37 K | 173.07 K |
| CVM | Cel-Sci Corp | 6375.00 | 22.51 M | -75.00 | -1.16 | 22 | 140.25 K |
| BESS | Bimergen Energy Corporation | 428.40 | 21.08 M | -47.60 | -10 | 42 | 17.99 K |
| RVP | Retractable Technologies | 3.59 | 16.76 M | -0.09 | -2.45 | 32.9 K | 118.11 K |
| BRN | Barnwell Industries | 20.8772 | 12.52 M | -0.1878 | -0.89 | 2.6 K | 54.28 K |
| DSS | Document Security Systems | 17677.7617 | 5.27 M | -186.9551 | -1.05 | 31 | 548.01 K |
| TPHS | Trinity Pl Hlds Inc | 16.9889 | 1.98 M | -0.1925 | -1.12 | 76.42 K | 1.3 M |
| ENSV | Enservco Corpporation | 55.6824 | 29.09 K | -4.887 | -8.07 | 9.66 K | 538.17 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 68.53 | 623.54 B | -0.92 | -1.32 | 82.47 K | 5.65 M |
| SI | Silver | 12.36 | 1 B | -0.16 | -1.28 | 23.13 K | 285.89 K |
| HG | Copper | 3.469 | -0.242 | -6.52 | 9.59 K | 33.25 K | |
| ZL | Soybean Oil | 25.41 | -0.53 | -2.04 | 534 | 13.57 K | |
| BZ | Brent Crude | 68.68 | -0.99 | -1.42 | 77.18 K | 5.3 M | |
| CC | Cocoa | 1529.00 | -21.00 | -1.35 | 9.73 K | 14.87 M | |
| CL | Crude Oil | 68.53 | -0.92 | -1.32 | 82.47 K | 5.65 M | |
| CT | Cotton | 49.36 | -0.66 | -1.32 | 5.92 K | 292.26 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 15.7945 | 3.89 T | -0.189 | -1.18 | 100.06 M | 1.58 B |
| INTC | Intel Corp | 10.8632 | 317.09 B | -0.1716 | -1.56 | 189.16 M | 2.05 B |
| EQIX | Equinix Inc | 42.1081 | 104.31 B | -1.9956 | -4.52 | 928.5 K | 39.1 M |
| INTU | Intuit Inc | 22.7974 | 91.31 B | -0.2736 | -1.19 | 5.12 M | 116.62 M |
| CDNS | Cadence Design Systems, Inc. | 18.50 | 88.63 B | -0.22 | -1.18 | 2.86 M | 52.98 M |
| SNPS | Synopsys Inc | 20.62 | 87.23 B | -0.13 | -0.63 | 1.19 M | 24.61 M |
| ADSK | Autodesk Inc | 37.49 | 55.26 B | -0.52 | -1.37 | 10.46 M | 392.31 M |
| ROP | Roper Industries | 40.5378 | 47.54 B | -0.4274 | -1.04 | 403.6 K | 16.36 M |
| MSTR | Strategy | 9.703 | 47.25 B | -0.169 | -1.71 | 4.65 M | 45.09 M |
| TER | Teradyne Inc | 14.0501 | 38.96 B | -0.1196 | -0.84 | 2.74 M | 38.43 M |
| VOD | Vodafone Grp Plc ADR | 7.924 | 35.61 B | -0.0519 | -0.65 | 858.9 K | 6.81 M |
| ERIC | Ericsson ADR | 8.4911 | 34.21 B | -0.0595 | -0.7 | 5.51 M | 46.79 M |
| DXCM | Dexcom | 5.25 | 31.08 B | -0.045 | -0.85 | 1.53 M | 8.03 M |
| EXPE | Expedia Group Inc | 18.278 | 30.59 B | -0.4619 | -2.46 | 3.39 M | 61.87 M |
| INSM | Insmed Inc | 15.70 | 26.58 B | -0.30 | -1.88 | 699.65 K | 10.98 M |
| CASY | Casey's General Stor | 18.1683 | 26.32 B | -0.2677 | -1.45 | 233.19 K | 4.24 M |
| EXPD | Expeditors Intl | 38.3522 | 25.15 B | -1.5799 | -3.96 | 4.43 M | 169.81 M |
| VTRS | Viatris Inc | 16.4317 | 23.91 B | -0.1198 | -0.72 | 1.13 M | 18.59 M |
| ALNY | Alnylam Pharmaceuticals | 14.86 | 22.11 B | -0.14 | -0.93 | 414 K | 6.15 M |
| PTC | Ptc Inc | 13.28 | 21.29 B | -0.11 | -0.82 | 1.21 M | 16.03 M |
| WWD | Woodward Inc | 13.8229 | 19.48 B | -0.371 | -2.61 | 320.87 K | 4.44 M |
| NDSN | Nordson Corp | 21.2248 | 18.09 B | -0.4357 | -2.01 | 528.8 K | 11.22 M |
| HST | Host Marriott Financial Trust | 10.0563 | 17.71 B | -0.0651 | -0.64 | 2.89 M | 29.1 M |
| CHRW | C.H. Robinson Ww | 28.7292 | 15.59 B | -0.326 | -1.12 | 1.91 M | 54.73 M |
| COKE | Coca Cola Bot Cons | 3.6782 | 14.27 B | -0.0501 | -1.34 | 189.48 K | 696.95 K |
| TRMB | Trimble Navigation | 11.105 | 12.76 B | -0.1625 | -1.44 | 1.78 M | 19.78 M |
| CSGP | Costar Group Inc | 5.448 | 12.46 B | -0.087 | -1.57 | 1.1 M | 6 M |
| COO | Cooper Companies | 12.7875 | 11.91 B | -0.1506 | -1.16 | 2.35 M | 30.11 M |
| ALGN | Align Technology | 7.49 | 11.86 B | -0.17 | -2.22 | 364.51 K | 2.73 M |
| FDS | FactSet Research Systems Inc | 35.3167 | 11.73 B | -0.2008 | -0.57 | 438.6 K | 15.49 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.2983 | 11.24 B | -0.0593 | -0.52 | 318.4 K | 3.6 M |
| UHAL | A M E R C O | 8.2547 | 10.72 B | -0.0594 | -0.71 | 515 K | 4.25 M |
| SSB | South State Cp | 20.6102 | 10.11 B | -0.1323 | -0.64 | 5.04 K | 103.88 K |
| HSIC | Henry Schein Inc | 18.2808 | 9.53 B | -0.2979 | -1.6 | 1.47 M | 26.96 M |
| MTCH | Match Group Inc | 5.9268 | 9.47 B | -0.0623 | -1.04 | 16.04 M | 95.05 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 9.38 B | -0.1186 | -2.3 | 333 | 1.68 K |
| STRL | Sterling Constructio | 27.71 | 8.92 B | -0.34 | -1.21 | 143.98 K | 3.99 M |
| AEIS | Advanced Energy | 14.0797 | 8.89 B | -0.1863 | -1.31 | 363.4 K | 5.12 M |
| RMBS | Rambus Inc | 27.38 | 8.81 B | -0.72 | -2.56 | 5.14 M | 140.75 M |
| CORT | Corcept Therapeutics | 5.22 | 7.98 B | -0.28 | -5.09 | 29.25 K | 152.71 K |
| IESC | Ies Holdings | 21.16 | 7.22 B | -1.09 | -4.9 | 15.97 K | 338.03 K |
| RUSHB | Rush Entpr Cl B | 4.4394 | 7.02 B | -0.0238 | -0.53 | 55.41 K | 246 K |
| AVT | Avnet Inc | 17.1839 | 6.91 B | -0.107 | -0.62 | 1.46 M | 25.04 M |
| SNEX | Stonex Group Inc | 3.4904 | 6.9 B | -0.234 | -6.28 | 110.03 K | 384.03 K |
| ARWR | Arrowhead Pharma | 56.30 | 6.75 B | -4.70 | -7.7 | 18.4 K | 1.04 M |
| NXST | Nexstar Media Group Inc | 3.8992 | 6.41 B | -0.2045 | -4.98 | 58.17 K | 226.81 K |
| VEON | Veon Ltd ADR | 111.9241 | 5.45 B | -1.2047 | -1.06 | 386.56 K | 43.27 M |
| POWL | Powell Inds Inc | 16.6243 | 5.2 B | -0.3193 | -1.88 | 24.07 K | 400.1 K |
| MMSI | Merit Medical Sys | 8.88 | 5.19 B | -0.192 | -2.12 | 217.82 K | 1.93 M |
| LSTR | Landstar System | 32.9395 | 5.05 B | -0.3223 | -0.97 | 488.25 K | 16.08 M |
| GGAL | Grupo Fin Galicia ADR | 4.7593 | 5.04 B | -0.1173 | -2.41 | 199.3 K | 948.53 K |
| CVCO | Cavco Inds Inc | 45.05 | 4.92 B | -0.36 | -0.79 | 28.47 K | 1.28 M |
| IONS | Ionis Pharmaceuticals | 7.14 | 4.84 B | -0.04 | -0.56 | 914.2 K | 6.53 M |
| CAMT | Camtek Ltd | 6.03 | 4.75 B | -0.269 | -4.27 | 227.5 K | 1.37 M |
| OPCH | Option Care Health Inc | 19.08 | 4.74 B | -0.96 | -4.79 | 75.89 K | 1.45 M |
| TCBI | Texas Capital Bncsh | 22.1532 | 4.4 B | -0.3731 | -1.66 | 201.52 K | 4.46 M |
| GLNG | Golar Lng Ltd | 6.0932 | 4.39 B | -0.0857 | -1.39 | 44.81 K | 273.01 K |
| IPAR | Inter Parfums Inc | 8.7046 | 4.27 B | -0.0561 | -0.64 | 35.72 K | 310.91 K |
| WSBC | Wesbanco Inc | 13.9467 | 3.71 B | -0.0847 | -0.6 | 81.8 K | 1.14 M |
| CENX | Century Aluminum C | 42.50 | 3.37 B | -0.59 | -1.37 | 1.6 M | 67.93 M |
| PPLI | People Incorporated | 3.721 | 3.28 B | -0.0391 | -1.04 | 25.62 M | 95.35 M |
| ARLP | Alliance Resource Pt | 3.6969 | 3.25 B | -0.0608 | -1.62 | 202.92 K | 750.19 K |
| ACAD | Acadia Pharmaceutica | 10.24 | 3.24 B | -0.3499 | -3.3 | 858.74 K | 8.79 M |
| CECO | CECO Environmental Corp. | 6.9004 | 3.18 B | -1.1733 | -14.53 | 273.8 K | 1.89 M |
| MGRC | Mcgrath Rentcorp | 15.5902 | 3.14 B | -0.3057 | -1.92 | 69.37 K | 1.08 M |
| OSIS | O S I Systems Inc | 18.79 | 3.03 B | -0.12 | -0.63 | 130.62 K | 2.45 M |
| CLMT | Calumet Specialty Pr | 13.0035 | 3.02 B | -0.5691 | -4.19 | 23.21 K | 301.86 K |
| CENT | Central Garden | 11.7436 | 2.95 B | -0.1471 | -1.24 | 440.88 K | 5.18 M |
| VCEL | Vericel Corproation | 211.20 | 2.91 B | -1.60 | -0.75 | 5.87 K | 1.24 M |
| ATRC | Atricure Inc | 7.32 | 2.89 B | -0.09 | -1.21 | 36.58 K | 267.76 K |
| STGW | Stagwell Inc | 4.7489 | 2.79 B | -0.066 | -1.37 | 25.44 K | 120.83 K |
| AXTI | Axt Inc | 3.80 | 2.74 B | -0.06 | -1.55 | 88.82 K | 337.5 K |
| FBNC | First Bancorp [Nc] | 12.6657 | 2.67 B | -0.069 | -0.54 | 17.09 K | 216.44 K |
| ATRO | Astronics Cp | 3.2991 | 2.54 B | -0.0714 | -2.12 | 10.26 K | 33.84 K |
| BANR | Banner Corp | 160.0763 | 2.53 B | -1.6334 | -1.01 | 3.61 K | 578.2 K |
| SYBT | Stock Yards Bancorp | 10.1094 | 2.46 B | -0.0831 | -0.82 | 19.89 K | 201.09 K |
| DXPE | Dxp Enterprise | 23.50 | 2.38 B | -1.40 | -5.62 | 2.31 M | 54.35 M |
| PENN | Penn Natl Gaming Inc | 7.407 | 2.35 B | -0.0402 | -0.54 | 1.04 M | 7.69 M |
| ECPG | Encore Capital Group | 9.64 | 2.28 B | -0.16 | -1.63 | 537.32 K | 5.18 M |
| BCRX | Biocryst Pharma Inc | 11.74 | 1.96 B | -0.43 | -3.53 | 956.2 K | 11.23 M |
| AEHR | Aehr Test Systems | 6.45 | 1.87 B | -0.05 | -0.77 | 14.49 K | 93.43 K |
| PRGS | Progress Software | 14.1027 | 1.79 B | -0.87 | -5.81 | 1.83 M | 25.84 M |
| QCRH | Qcr Holdings Inc | 16.3233 | 1.69 B | -0.2404 | -1.45 | 598 | 9.76 K |
| EZPW | Ezcorp Inc | 9.7333 | 1.69 B | -0.3767 | -3.73 | 2.08 M | 20.24 M |
| ANIP | ANI Pharma Inc | 122.0403 | 1.62 B | -10.44 | -7.88 | 1.76 K | 214.3 K |
| DSGR | Distribution Solutions Group Inc | 15.7408 | 1.62 B | -0.2637 | -1.65 | 21.6 K | 340 K |
| OMCL | Omnicell Inc | 12.95 | 1.61 B | -0.71 | -5.2 | 149.47 K | 1.94 M |
| THRM | Gentherm Inc | 7.64 | 1.58 B | -0.05 | -0.65 | 32.08 K | 245.11 K |
| WEN | Wendys Company | 9.6742 | 1.58 B | -0.0564 | -0.58 | 32.84 K | 317.74 K |
| SAFT | Safety Ins Group Inc | 20.442 | 1.53 B | -0.2188 | -1.06 | 93.39 K | 1.91 M |
| HUBG | Hub Group Inc A | 11.3574 | 1.5 B | -0.1166 | -1.02 | 803.2 K | 9.12 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.5565 | 1.44 B | -0.0686 | -1.04 | 209 | 1.37 K |
| INVA | Innoviva Inc | 18.8514 | 1.35 B | -0.1271 | -0.67 | 316.7 K | 5.97 M |
| STAA | Staar Surgical Company | 8.22 | 1.32 B | -0.06 | -0.72 | 96.21 K | 790.85 K |
| CRAI | Cra International | 37.4937 | 1.29 B | -0.7286 | -1.91 | 84.7 K | 3.18 M |
| STRA | Strayer Education | 67.754 | 1.2 B | -1.4368 | -2.08 | 305.2 K | 20.68 M |
| AMSC | Amer Superconductor | 88.40 | 1.17 B | -2.30 | -2.54 | 31.77 K | 2.81 M |
| HFWA | Heritage Financial | 13.4539 | 1.15 B | -0.1636 | -1.2 | 1.52 K | 20.41 K |
| NSSC | Napco Sec Tech Inc | 4.4866 | 1.08 B | -0.1154 | -2.51 | 350.4 K | 1.57 M |
| SVRA | Savara Inc | 7349.9985 | 1.02 B | -192.3267 | -2.55 | 176 | 1.29 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 91500.00 | 1.26 T | -600.00 | -0.65 | 1.15 K | 105.22 M |
| PG | Procter & Gamble Company | 32.6549 | 393.56 B | -0.4462 | -1.35 | 16.27 M | 531.17 M |
| ORCL | Oracle Corporation | 11.1824 | 390.8 B | -0.0571 | -0.51 | 46.39 M | 518.75 M |
| UNH | Unitedhealth Group Inc | 34.5576 | 365.09 B | -0.6846 | -1.94 | 15.51 M | 535.83 M |
| MRK | Merck & Company | 16.2805 | 364.26 B | -0.3358 | -2.02 | 14.91 M | 242.81 M |
| NVS | Novartis Ag ADR | 24.4531 | 303.12 B | -0.3848 | -1.55 | 1.42 M | 34.71 M |
| CAT | Caterpillar Inc | 44.1588 | 274.65 B | -1.1164 | -2.47 | 10.34 M | 456.5 M |
| TM | Toyota Motor Corp Ltd | 70.5365 | 250.21 B | -0.4428 | -0.62 | 455.4 K | 32.12 M |
| MCD | McDonald's Corporation | 19.592 | 191.95 B | -0.1664 | -0.84 | 6.25 M | 122.5 M |
| NVO | Novo Nordisk A/S ADR | 4.8443 | 183.52 B | -0.0391 | -0.8 | 35.7 K | 172.94 K |
| UL | Unilever Plc ADR | 13.0885 | 142.57 B | -0.121 | -0.92 | 890.63 K | 11.66 M |
| SCCO | Southern Copper Corp | 5.6693 | 140.01 B | -0.2784 | -4.68 | 29.28 M | 165.97 M |
| IBN | Icici Bank Ltd ADR | 3.845 | 123.94 B | -0.0422 | -1.09 | 7.13 M | 27.42 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8287 | 118.19 B | -0.0726 | -1.48 | 21.78 M | 105.15 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.377 | 109.75 B | -0.1486 | -1.74 | 7.66 M | 64.18 M |
| ELV | Elevance Health Inc | 57.1075 | 92.84 B | -1.0008 | -1.72 | 4.37 M | 249.71 M |
| EMR | Emerson Electric Company | 23.3288 | 91.28 B | -0.1867 | -0.79 | 6 M | 139.92 M |
| AEM | Agnico-Eagle Mines Ltd | 24.9452 | 90.21 B | -0.1593 | -0.63 | 3.95 M | 98.61 M |
| AMT | American Tower Corp | 22.3469 | 88.88 B | -0.5283 | -2.31 | 31.82 M | 710.98 M |
| SPG | Simon Property Group | 31.4517 | 88.19 B | -0.1622 | -0.51 | 1.65 M | 51.8 M |
| MCO | Moody's Corp | 43.3364 | 87.63 B | -0.7722 | -1.75 | 3.01 M | 130.57 M |
| CL | Colgate-Palmolive Company | 18.6233 | 79.23 B | -0.1973 | -1.05 | 6.84 M | 127.41 M |
| RELX | Relx Plc ADR | 4.3228 | 70.27 B | -0.0562 | -1.28 | 90.8 K | 392.51 K |
| URI | United Rentals | 30.4594 | 69.63 B | -0.2131 | -0.69 | 979.4 K | 29.83 M |
| TRP | Tc Energy Corp | 11.0669 | 67.49 B | -0.0687 | -0.62 | 114.2 K | 1.26 M |
| BSX | Boston Scientific Corp | 20.15 | 64.27 B | -0.14 | -0.69 | 19 M | 382.81 M |
| DEO | Diageo Plc ADR | 36.3645 | 56.58 B | -0.3608 | -0.98 | 326.8 K | 11.88 M |
| NKE | Nike Inc | 7.9446 | 56.43 B | -0.106 | -1.32 | 31.14 M | 247.4 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 29.0745 | 51.92 B | -0.2281 | -0.78 | 8.96 M | 260.42 M |
| LHX | L3Harris Technologies Inc | 26.0684 | 50.71 B | -0.3582 | -1.36 | 1.8 M | 46.94 M |
| WAB | Wabtec Corp | 16.0286 | 50 B | -0.3524 | -2.15 | 1.41 M | 22.65 M |
| WCN | Waste Connections Inc | 6.2788 | 48.53 B | -0.0854 | -1.34 | 2.22 M | 13.95 M |
| MT | Arcelormittal ADR | 46.0613 | 47.21 B | -1.4751 | -3.1 | 3.64 M | 167.45 M |
| HMC | Honda Motor Company ADR | 17.2889 | 44.51 B | -0.1833 | -1.05 | 474.6 K | 8.21 M |
| AU | Anglogold Ashanti Ltd ADR | 38.2407 | 43.65 B | -0.318 | -0.82 | 2.12 M | 81.12 M |
| AIG | American International Group | 735.2126 | 42.96 B | -4.6882 | -0.63 | 530.7 K | 390.18 M |
| WDS | Woodside Energy Group Ltd | 15.5174 | 42.08 B | -0.2021 | -1.29 | 7.52 K | 116.71 K |
| DHI | D.R. Horton | 20.6124 | 39.51 B | -0.3197 | -1.53 | 5.11 M | 105.27 M |
| CCI | Crown Castle International Corp | 19.4166 | 38.65 B | -0.5437 | -2.72 | 2.69 M | 52.28 M |
| CBRE | CBRE Group Inc | 25.8033 | 38.36 B | -0.4667 | -1.78 | 2.74 M | 70.7 M |
| SYY | Sysco Corp | 16.9898 | 37.95 B | -0.1064 | -0.62 | 3.79 M | 64.43 M |
| SKYD | Skydance Corporation | 15.8293 | 37.92 B | -0.0879 | -0.55 | 6.57 M | 104.07 M |
| MTD | Mettler-Toledo International | 64.71 | 34.59 B | -0.35 | -0.54 | 201.4 K | 13.03 M |
| RMD | Resmed Inc | 18.9448 | 33.69 B | -0.4063 | -2.1 | 1.25 M | 23.73 M |
| GFI | Gold Fields Ltd ADR | 12.1052 | 31.64 B | -0.647 | -5.07 | 7.99 M | 96.73 M |
| CLS | Celestica Inc | 9.56 | 30.31 B | -0.07 | -0.73 | 807.8 K | 7.72 M |
| TDY | Teledyne Technologies Inc | 34.19 | 29.64 B | -0.24 | -0.7 | 208.7 K | 7.14 M |
| TECK | Teck Resources Ltd | 20.381 | 29.55 B | -0.3823 | -1.84 | 76.2 K | 1.55 M |
| BAP | Credicorp Ltd | 16.0989 | 29.29 B | -0.1727 | -1.06 | 181.2 K | 2.92 M |
| DGX | Quest Diagnostics Inc | 41.4939 | 28.56 B | -0.3607 | -0.86 | 1.55 M | 64.23 M |
| CHD | Church & Dwight Company | 7.0512 | 26.67 B | -0.0387 | -0.55 | 1.87 M | 13.16 M |
| HPQ | HP Inc | 8.8613 | 26.48 B | -0.1273 | -1.42 | 43.88 M | 388.81 M |
| TPR | Tapestry Inc | 19.3838 | 26.02 B | -0.3098 | -1.57 | 5.05 M | 97.86 M |
| DRI | Darden Restaurants | 18.1007 | 25.88 B | -0.1798 | -0.98 | 2 M | 36.26 M |
| ATI | Allegheny Technologies Inc | 54.2002 | 24.87 B | -3.1176 | -5.44 | 10.18 M | 551.8 M |
| GPN | Global Payments Inc | 21.1089 | 24.32 B | -0.3825 | -1.78 | 1.27 M | 26.79 M |
| MKL | Markel Corp | 345.18 | 24.18 B | -2.35 | -0.68 | 16.4 K | 5.66 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 18.1622 | 24.11 B | -0.2383 | -1.3 | 76.8 K | 1.39 M |
| THC | Tenet Healthcare Corp | 31.80 | 22.76 B | -0.16 | -0.5 | 657.9 K | 20.92 M |
| NRG | NRG Energy | 16.08 | 20.39 B | -0.1079 | -0.67 | 7.58 M | 121.9 M |
| LEN | Lennar Corp | 34.2617 | 19.89 B | -0.1898 | -0.55 | 2.59 M | 88.76 M |
| BCH | Banco DE Chile ADR | 3.7885 | 19.79 B | -0.0324 | -0.85 | 23.81 K | 90.2 K |
| ZBH | Zimmer Biomet Holdings | 52.9606 | 19.53 B | -0.3266 | -0.61 | 1.85 M | 97.77 M |
| LEN-B | Lennar Corporation | 32.143 | 19.4 B | -0.2499 | -0.77 | 48.55 K | 1.56 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 35.9596 | 17.62 B | -0.4335 | -1.19 | 4.45 K | 159.91 K |
| AIZ | Assurant Inc | 33.4678 | 15.8 B | -0.3667 | -1.08 | 1.49 M | 49.93 M |
| WCC | Wesco International | 63.5541 | 15.66 B | -0.8442 | -1.31 | 1 M | 63.8 M |
| CLH | Clean Harbors | 17.385 | 15.49 B | -0.47 | -2.63 | 489.28 K | 8.51 M |
| RBC | Regal-Beloit Corp | 22.7277 | 15.37 B | -0.2367 | -1.03 | 101.9 K | 2.32 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.922 | 15.31 B | -0.0742 | -0.93 | 655.23 K | 5.19 M |
| CSL | Carlisle Companies Inc | 31.1545 | 15.31 B | -0.1972 | -0.63 | 255.2 K | 7.95 M |
| BSAC | Banco Santander Chile ADR | 6.2658 | 15.28 B | -0.0332 | -0.53 | 294.06 K | 1.84 M |
| YPF | Ypf Sociedad Anonima ADR | 25.0416 | 14.86 B | -0.2389 | -0.95 | 13.5 K | 338.06 K |
| SUI | Sun Communities | 10.1689 | 14.71 B | -0.0934 | -0.91 | 88.6 K | 900.96 K |
| CDE | Coeur Mining Inc | 46.80 | 14.29 B | -1.20 | -2.5 | 2.19 M | 102.6 M |
| CACI | Caci International | 62.42 | 14.19 B | -0.46 | -0.73 | 151.9 K | 9.48 M |
| TXT | Textron Inc | 41.5033 | 14.17 B | -0.3353 | -0.8 | 2.31 M | 95.82 M |
| EMBJ | Embraer S.A. | 27.0545 | 14.01 B | -0.2346 | -0.86 | 821.5 K | 22.23 M |
| SGI | Somnigroup International Inc. | 3.1801 | 13.99 B | -0.0209 | -0.65 | 6.24 M | 19.83 M |
| NLY | Annaly Capital Management Inc | 4.4849 | 13.91 B | -0.0393 | -0.87 | 437.8 K | 1.96 M |
| BAX | Baxter International Inc | 16.7947 | 13.35 B | -0.1653 | -0.97 | 7.35 M | 123.52 M |
| DKS | Dick's Sporting Goods Inc | 13.3307 | 13.31 B | -0.3083 | -2.26 | 1.7 M | 22.63 M |
| SNN | Smith & Nephew Snats ADR | 10.9272 | 13.09 B | -0.1297 | -1.17 | 372.1 K | 4.07 M |
| GME | Gamestop Corp | 3.7848 | 13.04 B | -0.0345 | -0.9 | 17.42 M | 65.93 M |
| WSO | Watsco Inc | 30.3718 | 12.75 B | -0.6126 | -1.98 | 344.1 K | 10.45 M |
| UNM | Unumprovident Corp | 10.4091 | 12.37 B | -0.1146 | -1.09 | 4.34 M | 45.18 M |
| IT | Gartner Inc | 14.60 | 12.12 B | -0.57 | -3.76 | 6.04 M | 88.19 M |
| WTS | Watts Water Technologies | 27.7364 | 12.03 B | -0.6267 | -2.21 | 613.8 K | 17.02 M |
| DPZ | Domino's Pizza Inc | 11.2983 | 11.9 B | -0.0593 | -0.52 | 318.4 K | 3.6 M |
| FNF | Fidelity National Financial | 10.2069 | 11.64 B | -0.2092 | -2.01 | 424.66 K | 4.33 M |
| FMS | Fresenius Medical Care Corp ADR | 13.4534 | 11.43 B | -0.3434 | -2.49 | 244.8 K | 3.29 M |
| ALB | Albemarle Corp | 16.5723 | 11.04 B | -0.3601 | -2.13 | 1.26 M | 20.89 M |
| DVA | Davita Healthcare Partners Inc | 25.825 | 10.98 B | -0.41 | -1.56 | 808.2 K | 20.87 M |
| AES | The Aes Corp | 11.2537 | 10.64 B | -0.1324 | -1.16 | 4.17 M | 46.98 M |
| FLS | Flowserve Corp | 13.0049 | 10.54 B | -0.2238 | -1.69 | 1.83 M | 23.74 M |
| PSO | Pearson Plc ADR | 6.5085 | 10.45 B | -0.0679 | -1.03 | 87 K | 566.24 K |
| BIO | Bio-Rad Laboratories | 69.79 | 9.85 B | -0.49 | -0.7 | 110.1 K | 7.68 M |
| STN | Stantec Inc | 8.6902 | 9.63 B | -0.0566 | -0.65 | 3.6 K | 31.28 K |
| TIMB | Tim S.A. ADR | 8.4323 | 9.07 B | -0.1306 | -1.53 | 1.18 M | 9.94 M |
| ADC | Agree Realty Corp | 10.5219 | 9.05 B | -0.1544 | -1.45 | 59.3 K | 623.95 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 244.4967 | 7.81 M | -1.2475 | -0.51 | 182 | 44.5 K |
| RIO | Rio2 Ltd | 3.30 | -0.30 | -8.33 | 4.68 K | 15.45 K | |
| TXP | Touchstone Exploration Inc | 16.71 | -1.3677 | -7.57 | 495.98 K | 8.29 M | |
| MSV | Minco Silver Corp | 3.30 | -0.25 | -7.04 | 127.5 K | 420.75 K | |
| JAG | Jaguar Mining Inc | 3396.6389 | -247.3279 | -6.79 | 76.71 K | 260.57 M | |
| EDR | Endeavour Silver Corp | 3.1819 | -0.2273 | -6.67 | 806.57 K | 2.57 M | |
| OCG | Outcrop Silver & Gold Corp | 14.00 | -0.90 | -6.04 | 33.02 K | 462.28 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.378 | -0.4977 | -5.61 | 200 | 1.68 K | |
| ESM | Euro Sun Mining Inc | 9.6269 | -0.5449 | -5.36 | 10.47 K | 100.76 K | |
| SJ | Stella Jones Inc | 4.2395 | -0.2252 | -5.04 | 82 K | 347.64 K | |
| ELF | E-L Financial | 3.2814 | -0.1683 | -4.88 | 2.02 K | 6.63 K | |
| ABRA | Abrasilver Resource Corp | 156.00 | -8.00 | -4.88 | 151 | 23.56 K | |
| MRE | Martinrea International Inc | 6.5419 | -0.3266 | -4.76 | 12.3 K | 80.47 K | |
| GMX | Globex Mining Enterprises Inc | 3.45 | -0.17 | -4.7 | 98.7 K | 340.52 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.0317 | -0.1905 | -4.51 | 123.42 K | 497.58 K | |
| DII-B | Dorel Industries Inc | 7.1235 | -0.3259 | -4.37 | 58.41 K | 416.09 K | |
| MXG | Maxim Power Corp | 4.7571 | -0.2171 | -4.36 | 26.6 K | 126.54 K | |
| CAS | Cascades Inc | 6.2157 | -0.2415 | -3.74 | 30.06 K | 186.83 K | |
| MRD | Melcor Dev | 8.6944 | -0.3339 | -3.7 | 15.93 K | 138.5 K | |
| E | Enterprise Group Inc | 6.51 | -0.24 | -3.56 | 33.9 K | 220.69 K | |
| WJX | Wajax Corp | 9.0101 | -0.3255 | -3.49 | 38.45 K | 346.47 K | |
| CTC | Canadian Tire Corp Ltd | 79.4152 | -2.8618 | -3.48 | 465 | 36.93 K | |
| BBD-B | Bombardier Inc Series B | 77.6579 | -2.7659 | -3.44 | 103.46 K | 8.03 M | |
| HWX | Headwater Exploration Inc | 4.0447 | -0.1386 | -3.31 | 119.9 K | 484.96 K | |
| DPM | Dundee Precious Metals Inc | 11.3698 | -0.3769 | -3.21 | 107.64 K | 1.22 M | |
| CGY | Calian Group Ltd | 4.7028 | -0.1455 | -3 | 11.1 K | 52.21 K | |
| PTM | Platinum Group Metals Ltd | 195.00 | -6.00 | -2.99 | 961 | 187.4 K | |
| TVA-B | TVA Group Inc | 14.3421 | -0.4341 | -2.94 | 310 | 4.45 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.1511 | -0.2147 | -2.91 | 1 K | 7.15 K | |
| BBD-A | Bombardier Inc | 92.00 | -2.75 | -2.9 | 34.52 K | 3.18 M | |
| BB | Blackberry Ltd | 25.10 | -0.75 | -2.9 | 479.86 K | 12.04 M | |
| EDV | Endeavour Mining Corp | 45.7255 | -1.3318 | -2.83 | 15.97 K | 730.24 K | |
| MRU | Metro Inc | 7.4872 | -0.2026 | -2.63 | 560.17 K | 4.19 M | |
| LFE | Canadian Life Companies Split Corp | 4.8883 | -0.1269 | -2.53 | 10.45 K | 51.06 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.9964 | -0.2576 | -2.51 | 483.38 K | 4.83 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3413 | -0.0857 | -2.5 | 13.8 K | 46.11 K | |
| TPX-A | Molson Coors Canada Inc | 53.02 | -1.3174 | -2.42 | 200 | 10.6 K | |
| CCL-B | CCL Industries Inc | 4.4437 | -0.1096 | -2.41 | 51.86 K | 230.45 K | |
| CG | Centerra Gold Inc | 5.1738 | -0.1244 | -2.35 | 397.5 K | 2.06 M | |
| BLDP | Ballard Power Systems Inc | 7.81 | -0.18 | -2.25 | 212.31 K | 1.66 M | |
| S | Sherritt Intl Rv | 9.2966 | -0.2116 | -2.23 | 1.22 M | 11.38 M | |
| ESI | Ensign Energy Services Inc | 5.5784 | -0.1233 | -2.16 | 242.61 K | 1.35 M | |
| TLG | Troilus Gold Corp | 368.00 | -8.00 | -2.13 | 83 | 30.54 K | |
| FTT | Finning Intl | 11.3743 | -0.2421 | -2.08 | 330.91 K | 3.76 M | |
| ATRL | Atkinsrealis Group Inc | 22.7935 | -0.4796 | -2.06 | 393.83 K | 8.98 M | |
| RUS | Russel Metals | 7.7681 | -0.1614 | -2.04 | 254.2 K | 1.97 M | |
| SEA | Seabridge Gold Inc | 7.4768 | -0.1534 | -2.01 | 126.95 K | 949.18 K | |
| ELR | Eastern Platinum Ltd | 14.90 | -0.30 | -1.97 | 527.15 K | 7.85 M | |
| BBD-PD | Bombardier Inc Pref D | 3.7087 | -0.0738 | -1.95 | 4.34 K | 16.11 K | |
| CJT | Cargojet Inc | 3.0563 | -0.0584 | -1.87 | 119.61 K | 365.57 K | |
| UNC | United Corp Ltd | 3.0514 | -0.0555 | -1.79 | 2.94 K | 8.97 K | |
| LNR | Linamar Corp | 11.6045 | -0.2013 | -1.71 | 73.17 K | 849.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.1854 | -0.1584 | -1.7 | 147.3 K | 1.35 M | |
| ALA | AltaGas Ltd | 8.5274 | -0.1435 | -1.65 | 93.43 K | 796.71 K | |
| TRZ | Transat At Inc | 23.3212 | -0.3839 | -1.62 | 18.54 K | 432.31 K | |
| OBE | Obsidian Energy Ltd | 282.17 | -4.41 | -1.54 | 1.21 M | 341.94 M | |
| CFW | Calfrac Well Services Ltd | 711.25 | -11.00 | -1.52 | 14.18 K | 10.09 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4042 | -0.0786 | -1.43 | 36.43 K | 196.86 K | |
| CGI | CDN General Inv | 12.2979 | -0.1775 | -1.42 | 30.83 K | 379.17 K | |
| CAE | Cae Inc | 7.2533 | -0.1034 | -1.41 | 1.09 M | 7.9 M | |
| CORS | Corus Entertainment Holdings Inc. | 3565.5527 | -49.6011 | -1.37 | 358 | 1.28 M | |
| CJR-B | Corus Entertainment Inc | 7.362 | -0.1024 | -1.37 | 179.2 K | 1.32 M | |
| DIAM | Star Diamond Corp | 5.92 | -0.08 | -1.33 | 870.7 K | 5.15 M | |
| CGX | Cineplex Inc | 7.0819 | -0.0938 | -1.31 | 53.06 K | 375.77 K | |
| VET | Vermilion Energy Inc | 11.2744 | -0.1484 | -1.3 | 233.8 K | 2.64 M | |
| TECK-B | Teck Resources Limited | 23.1002 | -0.3024 | -1.29 | 5.5 M | 127.16 M | |
| FRU | Freehold Royalties Ltd | 3.6839 | -0.0478 | -1.28 | 86.38 K | 318.21 K | |
| BTE | Baytex Energy Corp | 10.3782 | -0.1344 | -1.28 | 347.33 K | 3.6 M | |
| SVM | Silvercorp Metals Inc | 3.7099 | -0.0464 | -1.24 | 1.43 M | 5.3 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.2962 | -0.0777 | -1.22 | 70.9 K | 446.4 K | |
| L | Loblaw CO | 7.0201 | -0.0842 | -1.19 | 1.24 M | 8.68 M | |
| ATS | Ats Corp | 16.15 | -0.19 | -1.16 | 69.6 K | 1.12 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.4643 | -0.0751 | -1.15 | 5.4 K | 34.91 K | |
| RCH | Richelieu Hardware Ltd | 5.6525 | -0.0624 | -1.09 | 244.01 K | 1.38 M | |
| HBM | Hudbay Minerals Inc | 11.988 | -0.1285 | -1.06 | 4.66 M | 55.9 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3056 | -0.0656 | -1.03 | 126.11 K | 795.22 K | |
| ENGH | Enghouse Systems Ltd | 3.3541 | -0.0342 | -1.01 | 31.6 K | 105.99 K | |
| VCM | Vecima Networks Inc | 5.4932 | -0.0555 | -1 | 850 | 4.67 K | |
| TSL | Tree Island Steel Ltd | 5.5825 | -0.0539 | -0.96 | 34.52 K | 192.72 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7547 | -0.0361 | -0.95 | 6 K | 22.53 K | |
| EQB | EQB Inc | 9.7987 | -0.0918 | -0.93 | 5 K | 48.99 K | |
| AAV | Advantage Oil & Gas Ltd | 13.2638 | -0.1182 | -0.88 | 174.34 K | 2.31 M | |
| IMO | Imperial Oil | 27.0847 | -0.2411 | -0.88 | 1.14 M | 30.92 M | |
| X | TMX Group Ltd | 4.8763 | -0.0425 | -0.86 | 891.11 K | 4.35 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5542 | -0.0307 | -0.86 | 8.3 K | 29.5 K | |
| CSCI | Cosciens Biopharma Inc | 419400.00 | -3600.00 | -0.85 | 1 | 419.4 K | |
| EMA | Emera Incorporated | 7.3584 | -0.0629 | -0.85 | 101.56 K | 747.31 K | |
| CCA | Cogeco Communications Inc | 16.9654 | -0.1346 | -0.79 | 9.53 K | 161.7 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7967 | -0.0301 | -0.79 | 3 K | 11.39 K | |
| TFII | Tfi International Inc | 8.1631 | -0.0647 | -0.79 | 94.95 K | 775.06 K | |
| NG | Novagold Res Inc | 11.208 | -0.0886 | -0.78 | 404.92 K | 4.54 M | |
| AGI | Alamos Gold Inc Cls A | 7.452 | -0.0578 | -0.77 | 620.69 K | 4.63 M | |
| QBR-A | Quebecor Inc | 5.0966 | -0.0386 | -0.75 | 3.6 K | 18.35 K | |
| POU | Paramount Resources Ltd | 14.3578 | -0.1086 | -0.75 | 122 K | 1.75 M | |
| AGF-B | AGF Management Limited | 6.6196 | -0.0483 | -0.72 | 36.35 K | 240.66 K | |
| MTL | Mullen Group Ltd | 10.7786 | -0.0762 | -0.7 | 67.1 K | 723.24 K | |
| TCL-A | Transcontinental Inc | 7.2423 | -0.0496 | -0.68 | 67.32 K | 487.58 K | |
| AEM | Agnico Eagle Mines Ltd | 27.5784 | -0.1798 | -0.65 | 1.41 M | 38.9 M | |
| IFC | Intact Financial Corp | 31.4015 | -0.2043 | -0.65 | 244.7 K | 7.68 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.2273 | -0.0525 | -0.63 | 247.11 K | 2.03 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1247 | 247.34 B | -0.0571 | -1.79 | 800 | 2.5 K |
| PLPL | Plandaí Biotechnology Inc | 460.00 | 4.49 M | -80.00 | -14.81 | 1 | 460 |
| ITRO | Itronics Inc | 37.00 | 2.87 M | -3.00 | -7.5 | 831 | 30.75 K |
| NXTYQ | Nexity Financial Corporation | 13.06 | 1.16 M | -0.11 | -0.84 | 4.15 K | 54.2 K |
| RLBD | Real Brands Inc | 175.50 | 269.06 K | -4.50 | -2.5 | 837 | 146.89 K |
| SWYDF | Stornoway Diamond Corporation | 5.34 | 92.66 K | -0.0284 | -0.53 | 6 K | 32.04 K |
| GRLF | Green Leaf Innovations Inc | 27.50 | 52.27 K | -1.25 | -4.35 | 140.54 K | 3.86 M |
| WNBD | Winning Brands Corporation | 250.00 | 18.18 K | -15.0001 | -5.66 | 15 | 3.75 K |
| WWII | World Of Wireless International Telecom Inc | 3.90 | 10.22 K | -0.60 | -13.33 | 500 | 1.95 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | -0.20 | -5.13 | 3.71 K | 13.73 K |
| CGIP | Celadon Group Inc | 17.0476 | 5.66 K | -0.2691 | -1.55 | 141.12 K | 2.41 M |
| SYNE | Synthesis Energy Systems Inc | 320.00 | 157 | -112.00 | -25.93 | 51 | 16.32 K |
| DVLP | Golden Developing Solutions Inc | 9.00 | 1 | -0.90 | -9.09 | 1.72 K | 15.45 K |
| CBGI | The CannaBusiness Group Inc | 46666.668 | -19999.9961 | -30 | 5 K | 233.33 M | |
| FRTD | Fortitude Group Inc | 18613.6367 | -6204.5449 | -25 | 618.3 K | 11.51 B | |
| FFRMF | Future Farm Technologies Inc | 3.80 | -0.70 | -15.56 | 1.3 K | 4.94 K | |
| SOGFF | Strategic Oil & Gas Ltd | 30.00 | -4.30 | -12.54 | 425 | 12.75 K | |
| ACUS | Acusphere Inc | 53.60 | -2.00 | -3.6 | 27.23 K | 1.46 M | |
| HOKUQ | Hoku Corporation | 4.43 | -0.14 | -3.06 | 117.58 K | 520.89 K | |
| HDYNQ | Hyperdynamics Corporation | 18.00 | -0.16 | -0.88 | 19.71 K | 354.82 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRAU | Big Ridge Gold Corp | 7.50 | -2.00 | -21.05 | 1.5 K | 11.25 K | |
| EPO-H | Encanto Potash Corp | 3.25 | -0.75 | -18.75 | 540 | 1.75 K | |
| CEL-H | Columbus Energy Limited | 37.80 | -7.20 | -16 | 28.73 K | 1.09 M | |
| NIM | Nicola Mining Inc | 14.40 | -2.60 | -15.29 | 750 | 10.8 K | |
| LOD | Lode Gold Resources Inc. | 30.60 | -5.40 | -15 | 83 | 2.54 K | |
| EON | EON Lithium Corp. | 138.00 | -24.00 | -14.81 | 17 | 2.35 K | |
| BEA | Belmont Resources Inc | 13.12 | -2.24 | -14.58 | 20 K | 262.4 K | |
| OGW | Ongwe Minerals Inc. | 10.72 | -1.76 | -14.1 | 531 | 5.69 K | |
| GAL | Galantas Gold Corporation | 12.50 | -2.00 | -13.79 | 6.11 K | 76.42 K | |
| NQC | Nordique Critical Metals Inc. | 8.80 | -1.40 | -13.73 | 2.11 K | 18.59 K | |
| SXL | Slam Exploration Ltd | 5.70 | -0.90 | -13.64 | 8.12 K | 46.3 K | |
| NRN | Northern Shield Resources Inc | 4.75 | -0.70 | -12.84 | 58.18 K | 276.36 K | |
| IMR | iMetal Resources Inc | 875.00 | -125.00 | -12.5 | 98 | 85.75 K | |
| GDX | Goldex Resources Corporation | 35.00 | -5.00 | -12.5 | 103 | 3.6 K | |
| DTWO | D2 Lithium Corp. | 4.40 | -0.60 | -12 | 2.8 K | 12.32 K | |
| WEC | Winchester Equity Corporation | 24.80 | -3.20 | -11.43 | 4.2 K | 104.04 K | |
| PTU | Purepoint Uranium Group Inc | 4.00 | -0.50 | -11.11 | 8.1 K | 32.4 K | |
| KRY | Koryx Copper Inc. | 255.00 | -30.00 | -10.53 | 41 | 10.46 K | |
| DIG-H | District Mines Ltd | 216.0002 | -24.0001 | -10 | 13 | 2.81 K | |
| SILV | Silver Valley Metals Corp. | 7.83 | -0.81 | -9.38 | 90.5 K | 708.61 K | |
| PAR-H | Parent Capital Corp | 15.00 | -1.50 | -9.09 | 550 | 8.25 K | |
| BRON | Bronco Resources Corp. | 82.00 | -8.00 | -8.89 | 155 | 12.71 K | |
| CPAU | CopAur Minerals Inc | 420.00 | -40.00 | -8.7 | 5 | 2.1 K | |
| FCI | First Canadian Graphite Inc. | 2580.00 | -240.00 | -8.51 | 31 | 79.98 K | |
| CD | Cantex Mine Development Corp | 18.00 | -1.50 | -7.69 | 1.47 K | 26.48 K | |
| VLI | Vision Lithium Inc | 6.10 | -0.50 | -7.58 | 1.5 K | 9.15 K | |
| KORE | KORE Mining Ltd | 12.50 | -1.00 | -7.41 | 260 | 3.25 K | |
| VVTM | VVT Med Inc. | 4112.1494 | -327.103 | -7.37 | 335 | 1.38 M | |
| RPX | Red Pine Exploration Inc | 6.50 | -0.50 | -7.14 | 7.68 K | 49.92 K | |
| MET | Metalore Resources Limited | 5.1007 | -0.384 | -7 | 700 | 3.57 K | |
| SPI | Canadian Spirit Resources Inc | 3.34 | -0.24 | -6.7 | 45.58 K | 152.23 K | |
| RUSH | Carolina Rush Corporation | 7.00 | -0.50 | -6.67 | 6.98 K | 48.86 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.34 | -0.36 | -6.32 | 6 K | 32.04 K | |
| SPX | Stellar AfricaGold Inc | 18.7378 | -1.2492 | -6.25 | 1.53 K | 28.61 K | |
| WML | Wealth Minerals Ltd | 6.72 | -0.44 | -6.15 | 19.4 K | 130.37 K | |
| SSE | Silver Spruce Resources Inc | 69.00 | -4.50 | -6.12 | 147 | 10.14 K | |
| EDM | EDM Resources Inc. | 10.50 | -0.625 | -5.62 | 8 K | 83.95 K | |
| PEX | Pacific Ridge Exploration Ltd | 52.00 | -3.00 | -5.45 | 200.2 K | 10.41 M | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 910 | 6.55 K | |
| MBI-H | Med BioGene Inc | 3.70 | -0.20 | -5.13 | 1.65 K | 6.11 K | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 1.87 K | 35.53 K | |
| INTR | Intrepid Metals Corp. | 912.00 | -48.00 | -5 | 32 | 29.18 K | |
| BM | BC Moly Ltd. | 6.20 | -0.30 | -4.62 | 2.09 K | 12.96 K | |
| SYH | Skyharbour Resources Ltd | 4.20 | -0.20 | -4.55 | 540.5 K | 2.27 M | |
| AXL | Arrow Exploration Corp | 358.9744 | -17.094 | -4.55 | 15.5 K | 5.56 M | |
| MPH | Medicure Inc | 25.35 | -1.05 | -3.98 | 227.95 K | 5.78 M | |
| GX | Guardian Exploration Inc | 10.10 | -0.40 | -3.81 | 25 | 252.5 | |
| ZIGY | Stardust Metal Corp. | 10.20 | -0.40 | -3.77 | 5.11 K | 52.14 K | |
| TWO | T2 Metals Corp. | 13.00 | -0.50 | -3.7 | 30 | 390 | |
| ALTA | Altamira Gold Corp | 8.70 | -0.30 | -3.33 | 8.98 K | 78.15 K | |
| CGD | Carlin Gold Corporation | 3.20 | -0.10 | -3.03 | 5.1 K | 16.32 K | |
| DFR | Diamond Fields Resources Inc | 4.125 | -0.125 | -2.94 | 15.71 K | 64.8 K | |
| RET-A | Reitmans (Canada) Limited | 10.2881 | -0.2973 | -2.81 | 123.94 K | 1.28 M | |
| NKG | Nevada King Gold Corp | 3.21 | -0.09 | -2.73 | 1.67 K | 5.35 K | |
| TGX | True North Gems Inc | 1110.00 | -30.00 | -2.63 | 10 | 11.1 K | |
| BCU | Bell Copper Corporation | 4.15 | -0.10 | -2.35 | 41.6 K | 172.64 K | |
| ICM | Iconic Minerals Ltd | 9.60 | -0.20 | -2.04 | 21.5 K | 206.4 K | |
| AFCC-H | Automotive Finco Corp | 6.0253 | -0.1255 | -2.04 | 1.77 K | 10.65 K | |
| UGD | Unigold Inc | 5.70 | -0.10 | -1.72 | 7.65 K | 43.6 K | |
| GUN | Gunpoint Exploration Ltd | 5.90 | -0.10 | -1.67 | 1.6 K | 9.44 K | |
| EQTY | Equity Metals Corporation | 6.00 | -0.10 | -1.64 | 4.4 K | 26.4 K | |
| GOFL | Goldflare Exploration Inc | 3.05 | -0.05 | -1.61 | 65.96 K | 201.18 K | |
| MQM | Metalquest Mining Inc. | 15.5625 | -0.1875 | -1.19 | 1.25 K | 19.5 K | |
| OYL | CGX Energy Inc | 4.45 | -0.05 | -1.11 | 15.5 K | 68.97 K | |
| JEC | Jura Energy Corporation | 12.90 | -0.10 | -0.77 | 4.9 K | 63.21 K |