Loser Valuations for 23 May 2006 from 00:00:00 until 23:59:59
Loser Valuations for 23 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 | 35.9714 | 63.05 B | -0.8219 | -2.23 | 726.6 K | 26.14 M |
| SEB | Seaboard Corporation | 1384.2477 | 3.59 B | -111.4985 | -7.45 | 3.6 K | 4.98 M |
| NHC | National Healthcare Corp | 24.852 | 3.26 B | -0.2727 | -1.09 | 10 K | 248.52 K |
| DNN | Denison Mines Corp | 3.0081 | 1.87 B | -0.0479 | -1.57 | 106.55 K | 320.51 K |
| TMP | Tompkinstrustco | 18.988 | 1.44 B | -0.3193 | -1.65 | 12.65 K | 240.2 K |
| CIX | Compx International Inc | 6.4997 | 542.57 M | -0.0543 | -0.83 | 4.2 K | 27.3 K |
| GTE | Gran Tierra Energy Inc | 36.50 | 335.07 M | -0.40 | -1.08 | 6.6 K | 240.94 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.19 | 288.18 M | -0.16 | -2.18 | 721.1 K | 5.18 M |
| ACU | Acme United Corp | 10.1235 | 271.63 M | -0.0677 | -0.66 | 11 K | 111.36 K |
| CMT | Core Molding Technologies Inc | 6.0434 | 189.66 M | -0.1978 | -3.17 | 27.7 K | 167.4 K |
| PLG | Platinum Group Metals Ltd | 180.90 | 135.56 M | -9.10 | -4.79 | 7 | 1.27 K |
| BDL | Flanigan's Enterprises | 9.2216 | 122.02 M | -0.1128 | -1.21 | 4.3 K | 39.65 K |
| BCV | Bancroft Convertible Fund | 4.605 | 115.1 M | -0.0375 | -0.81 | 10.8 K | 49.73 K |
| OPHC | Optimumbank Hlds | 1643.1023 | 114.05 M | -151.8834 | -8.46 | 75 | 123.23 K |
| LODE | Comstock Mining Inc | 620.00 | 108.76 M | -5.00 | -0.8 | 110 | 68.2 K |
| CATX | Perspective Therapeutics Inc | 41.00 | 107.66 M | -4.00 | -8.89 | 810 | 33.21 K |
| STXS | Stereotaxis Inc | 94.3134 | 85.02 M | -5.2553 | -5.28 | 15.56 K | 1.47 M |
| IOR | Income Opportunity Realty Trust | 6.70 | 75.22 M | -0.05 | -0.74 | 200 | 1.34 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2302 | 72.87 M | -0.0418 | -0.79 | 13.8 K | 72.18 K |
| AGIG | AGIG | 468.897 | 35.34 M | -24.046 | -4.88 | 20 | 9.38 K |
| COHN | Cohen & CO Inc | 160.9843 | 32.79 M | -0.9816 | -0.61 | 253 | 40.73 K |
| CKX | Ckx Lands | 8.3347 | 31.31 M | -0.4515 | -5.14 | 2.4 K | 20 K |
| CPHI | China Pharma Holdings | 137.00 | 22.29 M | -2.00 | -1.44 | 30 | 4.11 K |
| MXC | Mexco Energy Corp | 7.3652 | 21.32 M | -0.0969 | -1.3 | 1.3 K | 9.57 K |
| BESS | Bimergen Energy Corporation | 434.00 | 21.08 M | -11.20 | -2.52 | 38 | 16.49 K |
| RVP | Retractable Technologies | 3.55 | 16.76 M | -0.02 | -0.56 | 22.6 K | 80.23 K |
| CVR | Chicago Rivet & Machine Company | 11.4299 | 9.52 M | -0.2152 | -1.85 | 800 | 9.14 K |
| ENSV | Enservco Corpporation | 57.1633 | 29.09 K | -0.5924 | -1.03 | 2.95 K | 168.52 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 14.00 | 757.43 K | -2.25 | -13.85 | 3.49 K | 48.86 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4615.4302 | 1.29 B | -34.9097 | -0.75 | 28.37 M | 130.92 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 14.8634 | 880.6 B | -0.3121 | -2.06 | 10.21 M | 151.74 M |
| AMD | Advanced Micro Devices | 31.79 | 875.91 B | -1.39 | -4.19 | 16.16 M | 513.57 M |
| COST | Costco Wholesale | 36.5697 | 490.19 B | -0.3204 | -0.87 | 2.62 M | 95.75 M |
| CSCO | Cisco Systems Inc | 13.1102 | 377.07 B | -0.148 | -1.12 | 51.07 M | 669.5 M |
| AMAT | Applied Materials | 11.878 | 294.03 B | -0.4456 | -3.62 | 36.24 M | 430.46 M |
| LRCX | Lam Research Corp | 3.7831 | 282.21 B | -0.1876 | -4.72 | 31.63 M | 119.64 M |
| TXN | Texas Instruments | 19.1548 | 277.42 B | -0.4147 | -2.12 | 24.35 M | 466.44 M |
| AMGN | Amgen Inc | 45.2183 | 251.89 B | -0.6358 | -1.39 | 8.58 M | 387.8 M |
| GILD | Gilead Sciences Inc | 9.2865 | 208.48 B | -0.1571 | -1.66 | 17.41 M | 161.64 M |
| KLAC | K L A-Tencor Corp | 20.7823 | 198.47 B | -0.782 | -3.63 | 11.19 M | 232.6 M |
| ADI | Analog Devices | 20.9449 | 192.84 B | -0.6537 | -3.03 | 4.2 M | 87.99 M |
| QCOM | Qualcomm Inc | 28.5751 | 184.54 B | -0.7871 | -2.68 | 16.39 M | 468.38 M |
| ISRG | Intuitive Surg Inc | 12.1722 | 153.77 B | -0.4511 | -3.57 | 8.3 M | 101.03 M |
| MRVL | Marvell Technology Inc | 22.2234 | 141.05 B | -0.3535 | -1.57 | 29.83 M | 662.95 M |
| SBUX | Starbucks Corporation | 14.232 | 121.35 B | -0.256 | -1.77 | 9.72 M | 138.4 M |
| STX | Seagate Technology | 11.4368 | 121.27 B | -0.5941 | -4.94 | 14.5 M | 165.83 M |
| WDC | Western Digital Cp | 12.225 | 110.67 B | -0.3365 | -2.68 | 6.98 M | 85.3 M |
| MAR | Marriot International | 28.6393 | 108.97 B | -0.3036 | -1.05 | 2.56 M | 73.22 M |
| EQIX | Equinix Inc | 41.5833 | 104.31 B | -0.6357 | -1.51 | 227.1 K | 9.44 M |
| REGN | Regeneron Pharmaceuticals | 11.3434 | 98.84 B | -0.4767 | -4.03 | 525.9 K | 5.97 M |
| ADBE | Adobe Systems Inc | 29.02 | 94.61 B | -0.89 | -2.98 | 10.16 M | 294.98 M |
| INTU | Intuit Inc | 22.8416 | 91.31 B | -0.5957 | -2.54 | 3.44 M | 78.64 M |
| MNST | Monster Beverage Cp | 3.6958 | 90.95 B | -0.0196 | -0.53 | 116.92 M | 432.13 M |
| CTAS | Cintas Corp | 7.6999 | 89.83 B | -0.1628 | -2.07 | 3.26 M | 25.06 M |
| CMCSA | Comcast Corporation | 6.4975 | 89.34 B | -0.046 | -0.7 | 33.86 M | 220.01 M |
| SNPS | Synopsys Inc | 20.20 | 87.23 B | -0.20 | -0.98 | 797.12 K | 16.1 M |
| HON | Honeywell International Inc. Common Stock | 23.5607 | 70.6 B | -0.3633 | -1.52 | 3.42 M | 80.49 M |
| AEP | American Electric Power Company | 15.0576 | 70.34 B | -0.1707 | -1.12 | 1.78 M | 26.87 M |
| KMB | Kimberly-Clark Corp | 38.6515 | 67.15 B | -0.2008 | -0.52 | 1.89 M | 72.96 M |
| NDAQ | Nasdaq Inc | 7.9179 | 60.2 B | -0.3146 | -3.82 | 10.3 M | 81.55 M |
| PCAR | Paccar Inc | 11.4077 | 56.16 B | -0.1496 | -1.29 | 3.83 M | 43.69 M |
| ADSK | Autodesk Inc | 35.92 | 55.26 B | -0.85 | -2.31 | 2.88 M | 103.51 M |
| XEL | XCEL Energy Inc | 8.8076 | 52.38 B | -0.116 | -1.3 | 1.03 M | 9.05 M |
| FITB | Fifth Third Bancorp | 20.4368 | 49.25 B | -0.1239 | -0.6 | 1.84 M | 37.66 M |
| EXC | Exelon Corp | 18.4504 | 47.86 B | -0.2226 | -1.19 | 3.82 M | 70.54 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.0665 | 47.38 B | -0.1301 | -0.61 | 18.8 K | 396.05 K |
| PAYX | Paychex Inc | 19.5788 | 41.18 B | -0.4131 | -2.07 | 2.11 M | 41.33 M |
| TER | Teradyne Inc | 13.6637 | 38.96 B | -0.1564 | -1.13 | 2.35 M | 32.06 M |
| BIIB | Biogen Inc | 44.26 | 37.46 B | -0.79 | -1.75 | 2.59 M | 114.76 M |
| ODFL | Old Dominion Freight Line Inc | 4.495 | 35.96 B | -0.1092 | -2.37 | 1.99 M | 8.96 M |
| ACGL | Arch Capital Grp Ltd | 6.0076 | 35.68 B | -0.0528 | -0.87 | 1.59 M | 9.58 M |
| NTAP | Netapp Inc | 24.6143 | 35.62 B | -0.301 | -1.21 | 5.81 M | 142.95 M |
| VOD | Vodafone Grp Plc ADR | 7.512 | 35.61 B | -0.1662 | -2.16 | 1.9 M | 14.28 M |
| UAL | United Airlines Holdings Inc | 29.5225 | 35.51 B | -0.5424 | -1.8 | 1.06 M | 31.32 M |
| FISV | Fiserv Inc | 10.4165 | 33.93 B | -0.1436 | -1.36 | 3.99 M | 41.53 M |
| MCHP | Microchip Technology | 9.4401 | 33.57 B | -0.2075 | -2.15 | 4.87 M | 45.94 M |
| HBAN | Huntington Bcshs | 11.3632 | 31.88 B | -0.1361 | -1.18 | 684.8 K | 7.78 M |
| ILMN | Illumina Inc | 12.7091 | 31.3 B | -0.0681 | -0.53 | 1.69 M | 21.5 M |
| EXPE | Expedia Group Inc | 17.9744 | 30.59 B | -0.33 | -1.8 | 1.48 M | 26.56 M |
| VRSN | Verisign Inc | 18.0066 | 28.08 B | -0.3439 | -1.87 | 5.13 M | 92.29 M |
| FLEX | Flextronics Intl Ltd | 7.9066 | 27.7 B | -0.0581 | -0.73 | 5.13 M | 40.53 M |
| ON | On Semiconductor | 5.65 | 27.66 B | -0.13 | -2.25 | 3.4 M | 19.19 M |
| CASY | Casey's General Stor | 18.3189 | 26.32 B | -0.5186 | -2.75 | 190.3 K | 3.49 M |
| UTHR | United Therapeutic | 23.98 | 25.18 B | -0.125 | -0.52 | 1.08 M | 25.88 M |
| EXPD | Expeditors Intl | 37.9177 | 25.15 B | -0.9953 | -2.56 | 3.13 M | 118.72 M |
| INCY | Incyte Corp | 3.86 | 24.66 B | -0.11 | -2.77 | 556.17 K | 2.15 M |
| ENTG | Entegris Inc | 9.3257 | 22.52 B | -0.134 | -1.42 | 1.02 M | 9.53 M |
| ALNY | Alnylam Pharmaceuticals | 13.51 | 22.11 B | -0.45 | -3.22 | 329.9 K | 4.46 M |
| JBHT | J B Hunt Transport | 19.3815 | 21.71 B | -0.3968 | -2.01 | 1.58 M | 30.62 M |
| PTC | Ptc Inc | 13.22 | 21.29 B | -0.26 | -1.93 | 948.43 K | 12.54 M |
| EVRG | Evergy Inc | 9.0403 | 20.82 B | -0.1357 | -1.48 | 248.1 K | 2.24 M |
| WWD | Woodward Inc | 13.4778 | 19.48 B | -0.2459 | -1.79 | 266.19 K | 3.59 M |
| LNT | Alliant Energy Corp | 8.0342 | 19.04 B | -0.1847 | -2.25 | 1.25 M | 10.02 M |
| NDSN | Nordson Corp | 20.8563 | 18.09 B | -0.2258 | -1.07 | 452.4 K | 9.44 M |
| GEN | Gen Digital Inc | 5.6542 | 18.04 B | -0.0965 | -1.68 | 13.54 M | 76.58 M |
| FFIV | F5 Networks Inc | 24.14 | 17.56 B | -2.035 | -7.77 | 6.57 M | 158.59 M |
| PAA | Plains All American Pipeline LP | 5.5479 | 17.3 B | -0.0297 | -0.53 | 158.2 K | 877.68 K |
| HAS | Hasbro Inc | 10.3233 | 16.86 B | -0.1252 | -1.2 | 1.25 M | 12.91 M |
| NWS | News Cp Cl B | 17.111 | 16.04 B | -0.1668 | -0.97 | 4.61 M | 78.88 M |
| LSCC | Lattice Semicond | 5.63 | 15.98 B | -0.04 | -0.71 | 1.7 M | 9.59 M |
| PAAS | Pan Amer Silver Corp | 14.3192 | 15.46 B | -0.1384 | -0.96 | 1.86 M | 26.6 M |
| PNFP | Pinnacle Finl Ptnrs | 24.5873 | 15.27 B | -0.2624 | -1.06 | 42.38 K | 1.04 M |
| ZBRA | Zebra Technologies | 35.53 | 15.26 B | -1.14 | -3.11 | 438.46 K | 15.58 M |
| MANH | Manhattan Assoc | 5.00 | 14.93 B | -0.095 | -1.86 | 1.02 M | 5.09 M |
| ERIE | Erie Indemnity Company | 27.839 | 14.37 B | -0.2648 | -0.94 | 81.9 K | 2.28 M |
| REG | Regency Centers Corp | 27.0441 | 14.23 B | -0.1699 | -0.62 | 280.5 K | 7.59 M |
| JKHY | Jack Henry & Assoc | 14.619 | 12.37 B | -0.2166 | -1.46 | 850.8 K | 12.44 M |
| AKAM | Akamai Technologies | 31.15 | 12.32 B | -0.35 | -1.11 | 3.73 M | 116.22 M |
| TXRH | Texas Roadhouse Inc | 10.9428 | 12.21 B | -0.3088 | -2.74 | 347.96 K | 3.81 M |
| ALGN | Align Technology | 7.19 | 11.86 B | -0.34 | -4.52 | 386.3 K | 2.78 M |
| TECH | Bio-Techne Cp | 11.0306 | 11.44 B | -0.1269 | -1.14 | 872.58 K | 9.63 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.0427 | 11.24 B | -0.1096 | -0.98 | 338.3 K | 3.74 M |
| BMRN | Biomarin Pharmaceuticals | 12.54 | 11.09 B | -0.22 | -1.72 | 516.74 K | 6.48 M |
| UHAL | A M E R C O | 7.4163 | 10.72 B | -0.3827 | -4.91 | 1.01 M | 7.51 M |
| SIRI | Sirius XM Holdings | 30.9841 | 10.72 B | -0.4767 | -1.52 | 2.92 M | 90.45 M |
| SMTC | Semtech Corp | 15.27 | 10.69 B | -0.09 | -0.59 | 1.36 M | 20.7 M |
| WTFC | Wintrust Financial Corp | 40.4557 | 10.49 B | -0.3174 | -0.78 | 124.91 K | 5.05 M |
| UMBF | Ump Financial Corp | 22.8272 | 10.17 B | -0.3656 | -1.58 | 60.2 K | 1.37 M |
| BPOP | Popular Inc | 125.5994 | 9.85 B | -1.5667 | -1.23 | 41.59 K | 5.22 M |
| LFUS | Littelfuse Inc | 28.9571 | 9.85 B | -0.7066 | -2.38 | 161.83 K | 4.69 M |
| TTEK | Tetra Tech Inc | 3.1965 | 9.84 B | -0.0218 | -0.68 | 1.59 M | 5.09 M |
| ZION | Zions Bancorp | 54.998 | 9.62 B | -0.361 | -0.65 | 538.1 K | 29.59 M |
| ONB | Old National Bncp | 9.6389 | 9.48 B | -0.2177 | -2.21 | 141.7 K | 1.37 M |
| MTCH | Match Group Inc | 5.89 | 9.47 B | -0.1267 | -2.11 | 10.27 M | 60.5 M |
| VSAT | Viasat Inc | 24.97 | 9.43 B | -0.63 | -2.46 | 136.31 K | 3.4 M |
| BRKR | Bruker Corp | 4.8801 | 9.41 B | -0.1343 | -2.68 | 134 K | 653.93 K |
| MORN | Morningstar Inc | 38.4092 | 9.14 B | -1.0015 | -2.54 | 86 K | 3.3 M |
| AEIS | Advanced Energy | 13.6875 | 8.89 B | -0.3824 | -2.72 | 282.5 K | 3.87 M |
| AAL | American Airlines Group | 42.6025 | 8.73 B | -1.7063 | -3.85 | 1.06 M | 45.27 M |
| SANM | Sanmina Corp | 28.26 | 8.48 B | -0.84 | -2.89 | 1.18 M | 33.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 91100.00 | 1.26 T | -1800.00 | -1.94 | 660 | 60.13 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 60.78 | 1.26 T | -1.03 | -1.67 | 1.2 M | 72.63 M |
| JPM | JP Morgan Chase & Company | 25.3421 | 919.35 B | -0.2825 | -1.1 | 13.25 M | 335.77 M |
| XOM | Exxon Mobil Corporation | 33.4352 | 695.87 B | -0.2159 | -0.64 | 19.85 M | 663.57 M |
| ORCL | Oracle Corporation | 10.9946 | 390.8 B | -0.0653 | -0.59 | 27.17 M | 298.73 M |
| UNH | Unitedhealth Group Inc | 33.3128 | 365.09 B | -0.5446 | -1.61 | 12.14 M | 404.41 M |
| HD | Home Depot | 22.8718 | 347.88 B | -0.3928 | -1.69 | 10.8 M | 246.93 M |
| MS | Morgan Stanley | 31.7053 | 297.99 B | -0.2158 | -0.68 | 3.87 M | 122.62 M |
| RY | Royal Bank of Canada | 18.6808 | 280.08 B | -0.2117 | -1.12 | 178.1 K | 3.33 M |
| RTX | Raytheon Technologies | 25.1466 | 267.97 B | -0.1811 | -0.72 | 5.7 M | 143.26 M |
| GS | Goldman Sachs Group | 104.5127 | 264.37 B | -1.7819 | -1.68 | 5.61 M | 585.96 M |
| C | Citigroup Inc | 316.0213 | 205.26 B | -2.0187 | -0.63 | 1.6 M | 504.83 M |
| MCD | McDonald's Corporation | 19.2363 | 191.95 B | -0.2869 | -1.47 | 5.21 M | 100.18 M |
| WELL | Welltower Inc | 13.0817 | 179.34 B | -0.2546 | -1.91 | 293.2 K | 3.84 M |
| DHR | Danaher Corp | 12.3469 | 163.94 B | -0.1413 | -1.13 | 4.34 M | 53.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.4016 | 155.17 B | -0.1716 | -1.79 | 110.65 K | 1.04 M |
| TJX | TJX Companies | 4.5199 | 147.8 B | -0.0597 | -1.3 | 11.02 M | 49.81 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7562 | 141.8 B | -0.0758 | -1.11 | 934.85 K | 6.32 M |
| LMT | Lockheed Martin Corp | 40.8083 | 137.69 B | -0.7181 | -1.73 | 1.7 M | 69.29 M |
| SPGI | S&P Global Inc | 35.9031 | 137.29 B | -0.4781 | -1.31 | 1.52 M | 54.67 M |
| BA | Boeing Company | 61.0494 | 135.91 B | -0.4015 | -0.65 | 4.04 M | 246.88 M |
| BTI | British American Tobacco Industries ADR | 8.3417 | 132.94 B | -0.1276 | -1.51 | 783.4 K | 6.53 M |
| MDT | Medtronic Inc | 30.4024 | 131.57 B | -0.3932 | -1.28 | 9.09 M | 276.37 M |
| LOW | Lowe's Companies | 21.0924 | 127.77 B | -0.1455 | -0.69 | 11.23 M | 236.8 M |
| MCK | Mckesson Corp | 41.2362 | 127.33 B | -0.3439 | -0.83 | 1.35 M | 55.51 M |
| PLD | Prologis Inc | 24.339 | 125.1 B | -0.4208 | -1.7 | 547.4 K | 13.32 M |
| SYK | Stryker Corp | 35.3452 | 117.88 B | -0.5262 | -1.47 | 1.73 M | 61.2 M |
| BNS | Bank of Nova Scotia | 14.6987 | 112.79 B | -0.3577 | -2.38 | 371.8 K | 5.46 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.9173 | 109.75 B | -0.0631 | -0.79 | 11.37 M | 89.99 M |
| SO | Southern Company | 12.9776 | 108.96 B | -0.221 | -1.67 | 2.16 M | 27.98 M |
| ENB | Enbridge Inc | 5.6658 | 106.25 B | -0.0888 | -1.54 | 120 K | 679.9 K |
| DUK | Duke Energy Corp | 19.3108 | 100.71 B | -0.4882 | -2.47 | 1.85 M | 35.73 M |
| ICE | Intercontinental Exchange | 10.0592 | 99.76 B | -0.1178 | -1.16 | 11.62 M | 116.9 M |
| GLW | Corning Inc | 15.0691 | 98.27 B | -0.2299 | -1.5 | 11.05 M | 166.55 M |
| GD | General Dynamics Corp | 40.3361 | 98.22 B | -1.3125 | -3.15 | 1.93 M | 78.02 M |
| WM | Waste Management | 21.4324 | 96.96 B | -0.1358 | -0.63 | 1.53 M | 32.89 M |
| ELV | Elevance Health Inc | 56.1624 | 92.84 B | -0.6671 | -1.17 | 2.16 M | 121.33 M |
| PWR | Quanta Services | 16.2352 | 90.71 B | -0.2264 | -1.38 | 1.16 M | 18.81 M |
| WAT | Waters Corp | 41.51 | 90.45 B | -0.41 | -0.98 | 469.9 K | 19.51 M |
| MCO | Moody's Corp | 43.0021 | 87.63 B | -0.3821 | -0.88 | 2.73 M | 117.4 M |
| ECL | Ecolab Inc | 29.7183 | 86.74 B | -0.3563 | -1.18 | 735.4 K | 21.85 M |
| RCL | Royal Caribbean Cruises Ltd | 28.3722 | 86.47 B | -0.3389 | -1.18 | 970.5 K | 27.54 M |
| WMB | Williams Companies | 6.9916 | 86.38 B | -0.0479 | -0.68 | 4.38 M | 30.65 M |
| SHW | Sherwin-Williams Company | 12.0668 | 84.53 B | -0.196 | -1.6 | 3.47 M | 41.86 M |
| JCI | Johnson Controls Intl | 3.3267 | 84.4 B | -0.0535 | -1.58 | 1.19 M | 3.97 M |
| EOG | Eog Resources | 21.7123 | 82.09 B | -0.255 | -1.16 | 8.35 M | 181.27 M |
| CP | Canadian Pacific Railway | 8.0136 | 81.87 B | -0.0539 | -0.67 | 1.07 M | 8.55 M |
| CL | Colgate-Palmolive Company | 18.6107 | 79.23 B | -0.1754 | -0.93 | 4.21 M | 78.39 M |
| NOC | Northrop Grumman Corp | 38.8866 | 78.2 B | -0.9387 | -2.36 | 2.24 M | 86.99 M |
| RSG | Republic Services | 17.4237 | 77.07 B | -0.3248 | -1.83 | 665.85 K | 11.6 M |
| CNI | Canadian National Railway | 15.0792 | 76.27 B | -0.1046 | -0.69 | 1.64 M | 24.78 M |
| FDX | Fedex Corp | 87.0589 | 75.91 B | -1.9161 | -2.15 | 1.57 M | 136.32 M |
| AON | AON Plc | 28.6615 | 71.77 B | -0.344 | -1.19 | 1.91 M | 54.71 M |
| TRP | Tc Energy Corp | 10.811 | 67.49 B | -0.1107 | -1.01 | 84.5 K | 913.53 K |
| TDG | Transdigm Group Inc | 9.1262 | 66.45 B | -0.094 | -1.02 | 47.3 K | 431.67 K |
| ALL | Allstate Corp | 34.1015 | 66.23 B | -0.4054 | -1.17 | 3.02 M | 102.95 M |
| CAH | Cardinal Health | 30.2894 | 64.97 B | -0.2777 | -0.91 | 1.73 M | 52.33 M |
| BSX | Boston Scientific Corp | 19.50 | 64.27 B | -0.46 | -2.3 | 11.82 M | 230.58 M |
| AFL | Aflac Inc | 14.5317 | 63.12 B | -0.1222 | -0.83 | 2.64 M | 38.33 M |
| PSA | Public Storage | 35.2566 | 62.14 B | -0.3298 | -0.93 | 424.1 K | 14.95 M |
| EW | Edwards Lifesciences Corp | 3.6267 | 61.61 B | -0.0441 | -1.2 | 3.52 M | 12.76 M |
| TFC | Truist Financial Corp | 19.3899 | 59.89 B | -0.209 | -1.07 | 1.24 M | 24.05 M |
| D | Dominion Resources | 15.8075 | 59.51 B | -0.227 | -1.42 | 4.47 M | 70.59 M |
| BDX | Becton Dickinson and Company | 32.8314 | 59.39 B | -0.219 | -0.66 | 1.04 M | 34.26 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.2453 | 57.24 B | -0.7784 | -2.59 | 1.2 K | 35.09 K |
| OKE | Oneok Inc | 6.303 | 56.58 B | -0.1477 | -2.29 | 1.59 M | 9.99 M |
| O | Realty Income Corp | 7.5542 | 56.1 B | -0.0625 | -0.82 | 224.36 K | 1.69 M |
| AME | Amtek Inc | 11.9171 | 55.52 B | -0.1927 | -1.59 | 1.24 M | 14.82 M |
| ETR | Entergy Corp | 15.5094 | 53.11 B | -0.1387 | -0.89 | 2.25 M | 34.86 M |
| DVN | Devon Energy Corp | 34.7302 | 53.09 B | -0.6856 | -1.94 | 4.23 M | 146.77 M |
| AZO | Autozone | 87.90 | 52.46 B | -0.59 | -0.67 | 616.1 K | 54.16 M |
| SRE | Sempra | 11.573 | 52.03 B | -0.1291 | -1.1 | 3.32 M | 38.44 M |
| TRI | Thomson Reuters Corp | 21.6317 | 48.69 B | -0.1336 | -0.61 | 18.1 K | 391.62 K |
| WCN | Waste Connections Inc | 6.2062 | 48.53 B | -0.0823 | -1.31 | 916.31 K | 5.69 M |
| VALE | Vale S.A. ADR | 3.8733 | 47.75 B | -0.0636 | -1.62 | 31.08 M | 120.37 M |
| F | Ford Motor Company | 3.4606 | 47.56 B | -0.0252 | -0.72 | 26.67 M | 92.28 M |
| HEI | Heico Corp | 5.71 | 47.54 B | -0.1037 | -1.78 | 177.38 K | 1.01 M |
| ED | Consolidated Edison Company of New York | 18.6141 | 44.91 B | -0.3172 | -1.68 | 1.89 M | 35.15 M |
| SPG-PJ | Simon Property Group Inc | 21.4269 | 44.81 B | -0.3348 | -1.54 | 900 | 19.28 K |
| HMC | Honda Motor Company ADR | 16.7847 | 44.51 B | -0.4329 | -2.51 | 765.4 K | 12.85 M |
| YUM | Yum! Brands | 15.8031 | 43.28 B | -0.3675 | -2.27 | 5.55 M | 87.64 M |
| EL | Estee Lauder Companies | 15.8217 | 40.49 B | -0.2133 | -1.33 | 2.95 M | 46.75 M |
| CCL | Carnival Corp | 27.175 | 39.3 B | -0.5466 | -1.97 | 6.42 M | 174.55 M |
| FIX | Comfort Systems USA | 10.3883 | 38.92 B | -0.3062 | -2.86 | 567.7 K | 5.9 M |
| WEC | Wisconsin Energy Corp | 10.3984 | 38.69 B | -0.2016 | -1.9 | 539.2 K | 5.61 M |
| CBRE | CBRE Group Inc | 25.3833 | 38.36 B | -0.1367 | -0.54 | 3.31 M | 84.13 M |
| SYY | Sysco Corp | 16.7937 | 37.95 B | -0.3249 | -1.9 | 6.08 M | 102.07 M |
| SKYD | Skydance Corporation | 15.6033 | 37.92 B | -0.2574 | -1.62 | 3.79 M | 59.21 M |
| IX | Orix Corp ADR | 4.30 | 36.91 B | -0.0663 | -1.52 | 59.5 K | 255.85 K |
| MLM | Martin Marietta Materials | 69.7881 | 36.53 B | -1.0101 | -1.43 | 789.9 K | 55.13 M |
| KMB | Kimberly-Clark Corp | 38.6515 | 36.33 B | -0.2008 | -0.52 | 1.89 M | 72.96 M |
| HEI-A | HEICO Corporation | 4.9154 | 35.39 B | -0.0612 | -1.23 | 80.58 K | 396.11 K |
| CNC | Centene Corp | 6.6275 | 35.28 B | -0.085 | -1.27 | 2.53 M | 16.75 M |
| IRM | Iron Mountain Inc | 8.8781 | 33.88 B | -0.1262 | -1.4 | 969.09 K | 8.6 M |
| RMD | Resmed Inc | 18.4971 | 33.69 B | -0.4104 | -2.17 | 544.4 K | 10.07 M |
| EQT | Eqt Corp | 14.3066 | 33.04 B | -0.149 | -1.03 | 1.05 M | 14.97 M |
| AEE | Ameren Corp | 21.6668 | 31.78 B | -0.4745 | -2.14 | 782.3 K | 16.95 M |
| MTB | M&T Bank Corp | 63.0684 | 31.72 B | -0.6382 | -1 | 184.3 K | 11.62 M |
| LH | Laboratory Corp of America Holdings | 48.0267 | 30.08 B | -0.7449 | -1.53 | 821.6 K | 39.46 M |
| WSM | Williams-Sonoma | 12.3549 | 29.92 B | -0.2373 | -1.88 | 3.75 M | 46.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 8640.00 | -864.00 | -9.09 | 8 | 69.12 K | |
| SOIL | Saturn Oil and Gas Inc | 4.80 | -0.40 | -7.69 | 1 K | 4.8 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 9.0885 | -0.7374 | -7.5 | 580 | 5.27 K | |
| MNO | Meridian Mining UK Societas | 5.00 | -0.40 | -7.41 | 89.67 K | 448.33 K | |
| SJ | Stella Jones Inc | 3.9556 | -0.2839 | -6.7 | 237.2 K | 938.27 K | |
| FRX | Fennec Pharmaceuticals Inc | 48.60 | -3.24 | -6.25 | 567 | 27.56 K | |
| TECK-A | Teck Resources Limited | 26.5622 | -1.7685 | -6.24 | 49.47 K | 1.31 M | |
| LUN | Lundin Mining Corp | 7.4996 | -0.4084 | -5.16 | 298.2 K | 2.24 M | |
| EDR | Endeavour Silver Corp | 3.0274 | -0.1545 | -4.86 | 732.63 K | 2.22 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.5742 | -0.1805 | -4.81 | 6.6 K | 23.59 K | |
| YGR | Yangarra Resources Ltd | 6.15 | -0.30 | -4.65 | 1.34 K | 8.24 K | |
| TLO | Talon Metals Corp | 17.2017 | -0.8192 | -4.55 | 11.56 K | 198.78 K | |
| ATS | Ats Corp | 15.45 | -0.70 | -4.33 | 289.6 K | 4.47 M | |
| DML | Denison Mines Corp | 4.2415 | -0.176 | -3.98 | 924.9 K | 3.92 M | |
| WPK | Winpak Ltd | 6.7202 | -0.2756 | -3.94 | 2.48 K | 16.66 K | |
| GBT | Bmtc Group Inc | 6.3466 | -0.2539 | -3.85 | 11.5 K | 72.99 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.2237 | -0.2406 | -3.72 | 19.77 K | 123.02 K | |
| ELD | Eldorado Gold | 24.0375 | -0.8172 | -3.29 | 3.02 M | 72.62 M | |
| SNDY | Sunday Lake Gold Corp. | 6.00 | -0.20 | -3.23 | 5.85 K | 35.1 K | |
| GSY | Goeasy Ltd | 8.5839 | -0.2683 | -3.03 | 200 | 1.72 K | |
| NWC | The North West Company Inc | 4.7504 | -0.1469 | -3 | 60.32 K | 286.55 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.14 | -0.238 | -2.84 | 200 | 1.63 K | |
| FTS | Fortis Inc | 10.7215 | -0.2997 | -2.72 | 324.48 K | 3.48 M | |
| DIAM | Star Diamond Corp | 5.76 | -0.16 | -2.7 | 607.8 K | 3.5 M | |
| WCP | Whitecap Resources Inc | 5.1763 | -0.1412 | -2.66 | 3.6 K | 18.63 K | |
| ONEX | Onex Corp | 20.114 | -0.5441 | -2.63 | 326.03 K | 6.56 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.2557 | -0.0856 | -2.56 | 12.4 K | 40.37 K | |
| BB | Blackberry Ltd | 24.4833 | -0.6167 | -2.46 | 452.37 K | 11.08 M | |
| SEC | Senvest Capital | 30.6072 | -0.7405 | -2.36 | 7 K | 214.25 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9365 | -0.0952 | -2.36 | 74.09 K | 291.65 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.15 | -0.10 | -2.35 | 2.6 K | 10.79 K | |
| BIR | Birchcliff Energy Ltd | 4.0168 | -0.0964 | -2.34 | 325.6 K | 1.31 M | |
| TRP | TC Energy Corp | 11.3646 | -0.2577 | -2.22 | 1.49 M | 16.89 M | |
| TLG | Troilus Gold Corp | 360.00 | -8.00 | -2.17 | 203 | 73.08 K | |
| TC | Tucows Inc | 3.68 | -0.08 | -2.13 | 550 | 2.02 K | |
| BNS | Bank of Nova Scotia | 16.6414 | -0.3617 | -2.13 | 3.42 M | 56.89 M | |
| BN | Brookfield Corporation | 4.6922 | -0.0985 | -2.06 | 2.77 M | 12.98 M | |
| TPX-B | Molson Coors Canada Inc | 22.9573 | -0.4798 | -2.05 | 9.84 K | 225.99 K | |
| TVA-B | TVA Group Inc | 14.0559 | -0.2862 | -2 | 2.03 K | 28.53 K | |
| CLS | Celestica Inc Sv | 10.50 | -0.21 | -1.96 | 435.4 K | 4.57 M | |
| KBL | Kbro Linen Inc | 5.7459 | -0.1145 | -1.95 | 400 | 2.3 K | |
| NA | National Bank of Canada | 12.7613 | -0.2475 | -1.9 | 772.82 K | 9.86 M | |
| IMO | Imperial Oil | 26.5955 | -0.4892 | -1.81 | 1.76 M | 46.71 M | |
| RY | Royal Bank of Canada | 20.9627 | -0.3833 | -1.8 | 2.38 M | 49.96 M | |
| MXG | Maxim Power Corp | 4.6757 | -0.0814 | -1.71 | 5.4 K | 25.25 K | |
| PBL | Pollard Banknote Ltd | 4.8657 | -0.0826 | -1.67 | 5.59 K | 27.21 K | |
| PAAS | Pan American Silver Corp | 15.6074 | -0.262 | -1.65 | 312.46 K | 4.88 M | |
| MAL | Magellan Aero | 11.3275 | -0.1888 | -1.64 | 25.12 K | 284.59 K | |
| CGO | Cogeco Inc Sv | 15.8787 | -0.2587 | -1.6 | 3.04 K | 48.19 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.808 | -0.1258 | -1.59 | 13.75 M | 107.39 M | |
| BBD-PB | Bombardier Inc Pref B | 3.9316 | -0.0619 | -1.55 | 4.3 K | 16.91 K | |
| CCM | Canagold Resources Ltd | 3.30 | -0.05 | -1.49 | 37.82 K | 124.81 K | |
| CIGI | Colliers International Group Inc | 15.3848 | -0.2283 | -1.46 | 18.93 K | 291.25 K | |
| FFH | Fairfax Financial Holdings Ltd | 83.3889 | -1.1651 | -1.38 | 21.58 K | 1.8 M | |
| ENB | Enbridge Inc | 6.3049 | -0.0863 | -1.35 | 514.66 K | 3.24 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.9609 | -0.1218 | -1.34 | 2.13 M | 19.08 M | |
| STN | Stantec Inc | 9.5257 | -0.1243 | -1.29 | 164.74 K | 1.57 M | |
| AFN | Ag Growth International Inc | 5.9801 | -0.077 | -1.27 | 20.7 K | 123.79 K | |
| TRZ | Transat At Inc | 23.0333 | -0.2879 | -1.23 | 122.9 K | 2.83 M | |
| QBR-A | Quebecor Inc | 5.034 | -0.0626 | -1.23 | 1.8 K | 9.06 K | |
| L | Loblaw CO | 6.9358 | -0.0843 | -1.2 | 3.85 M | 26.7 M | |
| FTT | Finning Intl | 11.2428 | -0.1315 | -1.16 | 414.32 K | 4.66 M | |
| RCH | Richelieu Hardware Ltd | 5.5875 | -0.065 | -1.15 | 39.13 K | 218.65 K | |
| MX | Methanex Corp | 15.3894 | -0.1748 | -1.12 | 229.68 K | 3.53 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.0889 | -0.0453 | -1.1 | 3.98 K | 16.29 K | |
| BCE | BCE Inc | 8.8876 | -0.0978 | -1.09 | 2.89 M | 25.73 M | |
| T | Telus Corp | 4.3806 | -0.0471 | -1.06 | 3.58 M | 15.67 M | |
| GIB-A | CGI Inc | 7.3826 | -0.0793 | -1.06 | 425 K | 3.14 M | |
| TD | Toronto-Dominion Bank | 14.0138 | -0.1449 | -1.02 | 2.09 M | 29.25 M | |
| LB | Laurentian Bank | 12.2487 | -0.1235 | -1 | 40.28 K | 493.35 K | |
| BCE-PF | BCE Inc Pref AF | 8.828 | -0.0886 | -0.99 | 1 K | 8.83 K | |
| MTY | Mty Food Group Inc | 4.1623 | -0.0401 | -0.95 | 10.42 K | 43.37 K | |
| CG | Centerra Gold Inc | 5.1273 | -0.0465 | -0.9 | 350.7 K | 1.8 M | |
| BHC | Bausch Health Companies Inc | 19.8543 | -0.1773 | -0.89 | 240.39 K | 4.77 M | |
| QBR-B | Quebecor Inc | 4.9591 | -0.044 | -0.88 | 376.8 K | 1.87 M | |
| TRI | Thomson Reuters Corp | 24.678 | -0.2151 | -0.86 | 306.9 K | 7.57 M | |
| WN | George Weston Limited | 18.6381 | -0.1624 | -0.86 | 133.83 K | 2.49 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3505 | -0.0681 | -0.81 | 2 K | 16.7 K | |
| SLF | Sun Life Financial Inc | 19.3624 | -0.151 | -0.77 | 1.31 M | 25.3 M | |
| ENB-PA | Enbridge Inc Pref A | 8.0336 | -0.0598 | -0.74 | 800 | 6.43 K | |
| TSL | Tree Island Steel Ltd | 5.542 | -0.0405 | -0.73 | 14.55 K | 80.63 K | |
| IAG | IA Financial Corp Inc | 16.8893 | -0.1208 | -0.71 | 552.6 K | 9.33 M | |
| CM | Canadian Imperial Bank of Commerce | 15.1276 | -0.1077 | -0.71 | 1.3 M | 19.72 M | |
| RCI-B | Rogers Communications Inc | 10.9686 | -0.0729 | -0.66 | 1.78 M | 19.55 M | |
| BCE-PZ | Bce Inc Pref Z | 8.5316 | -0.0561 | -0.65 | 2.48 K | 21.16 K | |
| LFE | Canadian Life Companies Split Corp | 4.8565 | -0.0318 | -0.65 | 9.22 K | 44.79 K | |
| CNR | Canadian National Railway Co. | 16.9007 | -0.1046 | -0.62 | 2.13 M | 36.05 M | |
| EMP-A | Empire Company Limited | 9.7469 | -0.0598 | -0.61 | 63.6 K | 619.9 K | |
| X | TMX Group Ltd | 4.8481 | -0.0282 | -0.58 | 1.38 M | 6.71 M | |
| TA | Transalta Corp | 11.7411 | -0.0668 | -0.57 | 367.08 K | 4.31 M | |
| BOS | Airboss America J | 3.2191 | -0.0181 | -0.56 | 2.56 K | 8.22 K | |
| BCE-PI | BCE Inc Pref AI | 8.9406 | -0.0466 | -0.52 | 3.38 K | 30.25 K | |
| BCE-PA | BCE Inc Pref AA | 8.3153 | -0.0426 | -0.51 | 2.35 K | 19.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.1409 | 33.86 B | -0.0351 | -0.57 | 1.96 K | 12.05 K |
| LNWO | Light & Wonder, Inc. | 37.41 | 6.07 B | -0.21 | -0.56 | 643.6 K | 24.08 M |
| GAMI | GAMCO Investors Inc | 12.7239 | 536.94 M | -0.4701 | -3.56 | 34.73 K | 441.85 K |
| HSTC | HST Global Inc | 742.50 | 209.33 M | -18.75 | -2.46 | 4.17 K | 3.1 M |
| SEEK | TheDirectory.com Inc | 1500.00 | 1.45 M | -10.00 | -0.66 | 2 | 3 K |
| NPHC | Nutra Pharma Corp | 6.004 | 1.43 M | -0.796 | -11.71 | 850 | 5.1 K |
| ERHE | ERHC Energy Inc | 62.90 | 863.83 K | -1.60 | -2.48 | 530.23 K | 33.35 M |
| FWDG | FutureWorld Corp | 9.80 | 155.55 K | -0.20 | -2 | 99.02 K | 970.42 K |
| KUBR | Kuber Resources Corporation | 3120.00 | 126.05 K | -340.00 | -9.83 | 72 | 224.64 K |
| WNBD | Winning Brands Corporation | 255.0001 | 18.18 K | -24.9999 | -8.93 | 10 | 2.55 K |
| CBRI | CMTSU Liquidation Inc | 6.18 | 8.16 K | -0.21 | -3.29 | 322.7 K | 1.99 M |
| ACAI | Safeplus International Holdings Limited | 127.00 | 5.08 K | -6.00 | -4.51 | 3.31 K | 420.37 K |
| SIMPQ | Simply Inc | 2640.00 | 1.55 K | -62.50 | -2.31 | 8.66 K | 22.86 M |
| PROT | Proteonomix Inc | 25.90 | 791 | -3.70 | -12.5 | 10 K | 259 K |
| YVRLF | Liquid Media Group Ltd. | 267.99 | 482 | -39.01 | -12.71 | 3.67 K | 983.26 K |
| PARD | Poniard Pharmaceuticals Inc | 256.7487 | 149 | -16.7966 | -6.14 | 379 | 97.31 K |
| ICOA | ICOA Inc | 78.125 | 60 | -1.875 | -2.34 | 66 | 5.16 K |
| WDBG | Woodbrook Group Holdings Inc | 70270.2734 | 42 | -1351.3516 | -1.89 | 1 | 70.27 K |
| DVLP | Golden Developing Solutions Inc | 8.28 | 1 | -0.72 | -8 | 1.58 K | 13.11 K |
| DLII | Dixie Lee International Industries Inc | 5.00 | -2.50 | -33.33 | 702.1 K | 3.51 M | |
| GLCO | Global Links Corp | 200000.00 | -40000.00 | -16.67 | 887 K | 177.4 B | |
| ECMH | Encompass Holdings Inc | 5.7301 | -0.57 | -9.05 | 497 | 2.85 K | |
| TXCCQ | TranSwitch Corporation | 16.3012 | -1.1133 | -6.39 | 83.08 K | 1.35 M | |
| HMNY | Helios and Matheson Analytics Inc | 2633.7708 | -83.8018 | -3.08 | 5 | 13.17 K | |
| HOKUQ | Hoku Corporation | 4.02 | -0.06 | -1.47 | 123.88 K | 497.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1099.6489 | 367.62 K | -24.9919 | -2.22 | 884.62 K | 972.77 M |
| MNC | Magnetic North Acquisition Corp | 6.5999 | -1.80 | -21.43 | 3.53 K | 23.32 K | |
| OBUL | One Bullion Limited | 4.9063 | -1.2265 | -20 | 31 | 152.1 | |
| HAWK | Hawkeye Gold & Diamond Inc | 162.00 | -36.00 | -18.18 | 467.88 K | 75.8 M | |
| FEO | Oceanic Iron Ore Corp | 5.10 | -1.00 | -16.39 | 200 | 1.02 K | |
| MRZL | Mont Royal Resources Limited. | 7.4592 | -1.3986 | -15.79 | 1.76 K | 13.15 K | |
| CUCU | Global Copper Corp. | 5.25 | -0.75 | -12.5 | 67 | 351.75 | |
| STS | South Star Mining Corp | 56.2501 | -6.75 | -10.71 | 422 | 23.74 K | |
| TRAN | Clean Energy Transition Inc. | 162.00 | -18.00 | -10 | 400 | 64.8 K | |
| BM | BC Moly Ltd. | 5.60 | -0.60 | -9.68 | 1.65 K | 9.24 K | |
| BARU | Baru Gold Corp | 5.875 | -0.5875 | -9.09 | 1 K | 5.88 K | |
| AWM | Angel Wing Metals Inc | 9.60 | -0.96 | -9.09 | 813 | 7.8 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.00 | -0.50 | -9.09 | 1 K | 5 K | |
| UGD | Unigold Inc | 5.20 | -0.50 | -8.77 | 3.5 K | 18.2 K | |
| BEW | BeWhere Holdings Inc | 12.0841 | -1.0508 | -8 | 881 | 10.65 K | |
| QRO | Quadro Resources Ltd. | 7.35 | -0.63 | -7.89 | 595 | 4.37 K | |
| COMP | Uniserve Communications Corporation | 67.1053 | -5.2631 | -7.27 | 39 | 2.62 K | |
| SLI | Standard Lithium Ltd | 3.25 | -0.25 | -7.14 | 10 K | 32.5 K | |
| WINS | Winshear Gold Corp | 25.9003 | -1.85 | -6.67 | 140 | 3.63 K | |
| ROAR | Lion Rock Resources Inc. | 31.00 | -2.00 | -6.06 | 470 | 14.57 K | |
| BCU | Bell Copper Corporation | 3.90 | -0.25 | -6.02 | 23.3 K | 90.87 K | |
| OGW | Ongwe Minerals Inc. | 10.08 | -0.64 | -5.97 | 2.32 K | 23.38 K | |
| GGO | Galleon Gold Corp | 3.50 | -0.20 | -5.41 | 1.25 K | 4.38 K | |
| DCOP | District Copper Corp | 36.00 | -2.00 | -5.26 | 400 | 14.4 K | |
| EGT | Eguana Technologies Inc | 18.00 | -1.00 | -5.26 | 674 | 12.13 K | |
| INTR | Intrepid Metals Corp. | 864.00 | -48.00 | -5.26 | 3 | 2.59 K | |
| WPG | West Point Gold Corp. | 10.00 | -0.50 | -4.76 | 1.04 K | 10.4 K | |
| NQC | Nordique Critical Metals Inc. | 8.40 | -0.40 | -4.55 | 2.6 K | 21.88 K | |
| SKP | StrikePoint Gold Inc | 21.00 | -1.00 | -4.55 | 1.55 K | 32.66 K | |
| MAX | Max Resource Corp | 82.80 | -3.60 | -4.17 | 21 | 1.74 K | |
| JJ | Jackpot Digital Inc | 200.00 | -8.00 | -3.85 | 200 | 40 K | |
| SILV | Silver Valley Metals Corp. | 7.56 | -0.27 | -3.45 | 40 K | 302.4 K | |
| BQE | BQE Water Inc | 174.00 | -6.00 | -3.33 | 239.05 K | 41.59 M | |
| NGY | Nexera Energy Inc | 4.50 | -0.15 | -3.23 | 67 | 301.5 | |
| OPW | Opawica Explorations Inc | 912.00 | -24.00 | -2.56 | 1.62 M | 1.48 B | |
| ZIGY | Stardust Metal Corp. | 10.00 | -0.20 | -1.96 | 1.88 K | 18.75 K | |
| RUSH | Carolina Rush Corporation | 6.90 | -0.10 | -1.43 | 2.5 K | 17.25 K | |
| MQM | Metalquest Mining Inc. | 15.375 | -0.1875 | -1.2 | 1.25 K | 19.26 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.28 | -0.06 | -1.12 | 9.23 K | 48.75 K | |
| SPI | Canadian Spirit Resources Inc | 3.31 | -0.03 | -0.9 | 1 K | 3.31 K |