Loser Valuations for 14 June 2006 from 00:00:00 until 23:59:59
Loser Valuations for 14 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 26.674 | 3.26 B | -0.3133 | -1.16 | 6.7 K | 178.72 K |
| PRK | Park National Corp | 38.878 | 3.19 B | -0.3196 | -0.82 | 23.9 K | 929.18 K |
| CET | Central Securities Corp | 6.9257 | 1.67 B | -0.0827 | -1.18 | 6.1 K | 42.25 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5986 | 376.44 M | -0.0321 | -0.88 | 114.8 K | 413.12 K |
| ACU | Acme United Corp | 9.6495 | 271.63 M | -0.1354 | -1.38 | 2 K | 19.3 K |
| FRD | Friedman Industries Inc | 4.2731 | 271.5 M | -0.0467 | -1.08 | 26 K | 111.1 K |
| CMT | Core Molding Technologies Inc | 5.7763 | 189.66 M | -0.1385 | -2.34 | 59.9 K | 346 K |
| PED | Pedevco Corp | 64512.00 | 155.65 M | -1344.00 | -2.04 | 2 | 129.02 K |
| ARMP | Armata Pharmaceuticals Inc | 14560.00 | 143.89 M | -1400.00 | -8.77 | 7 | 101.92 K |
| SIF | Sifco Industries | 4.2557 | 98.06 M | -0.1419 | -3.23 | 700 | 2.98 K |
| STXS | Stereotaxis Inc | 84.2721 | 85.02 M | -1.4077 | -1.64 | 41.38 K | 3.49 M |
| FSP | Franklin Street Properties | 6.4758 | 41.63 M | -0.0794 | -1.21 | 44.6 K | 288.82 K |
| AGIG | AGIG | 450.8625 | 35.34 M | -8.4161 | -1.83 | 170 | 76.65 K |
| NNVC | Nanoviricides Inc | 105.00 | 31.41 M | -7.00 | -6.25 | 1.67 K | 174.93 K |
| CPHI | China Pharma Holdings | 135.00 | 22.29 M | -4.00 | -2.88 | 20 | 2.7 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.7415 | 18.8 M | -0.2186 | -2.44 | 8.1 K | 70.81 K |
| AIRI | Air Industries Group Inc | 2679.769 | 12.14 M | -167.4856 | -5.88 | 6 | 16.08 K |
| CVR | Chicago Rivet & Machine Company | 12.6888 | 9.52 M | -0.2169 | -1.68 | 3.7 K | 46.95 K |
| AMS | American Shared Hospital Services | 6.1322 | 7.18 M | -0.1348 | -2.15 | 1.4 K | 8.59 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.5405 | 3.64 T | -0.0529 | -0.55 | 310.57 M | 2.96 B |
| GOOG | Alphabet Inc Class C | 9.4959 | 3.6 T | -0.0526 | -0.55 | 312.05 M | 2.96 B |
| WDC | Western Digital Cp | 10.4759 | 110.67 B | -0.1623 | -1.53 | 5.33 M | 55.79 M |
| MAR | Marriot International | 28.032 | 108.97 B | -0.3356 | -1.18 | 4.31 M | 120.8 M |
| EQIX | Equinix Inc | 36.2025 | 104.31 B | -0.1921 | -0.53 | 562.5 K | 20.36 M |
| ADBE | Adobe Systems Inc | 28.57 | 94.61 B | -0.41 | -1.41 | 7.22 M | 206.16 M |
| CTAS | Cintas Corp | 7.788 | 89.83 B | -0.0632 | -0.8 | 3.98 M | 30.97 M |
| AEP | American Electric Power Company | 15.7081 | 70.34 B | -0.1338 | -0.84 | 1.94 M | 30.51 M |
| XEL | XCEL Energy Inc | 9.1653 | 52.38 B | -0.1209 | -1.3 | 1.47 M | 13.46 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.1526 | 52.04 B | -0.1009 | -1.92 | 2.35 M | 12.12 M |
| FITB | Fifth Third Bancorp | 19.8656 | 49.25 B | -0.6789 | -3.3 | 4.37 M | 86.74 M |
| EXC | Exelon Corp | 19.3106 | 47.86 B | -0.361 | -1.84 | 6.34 M | 122.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.869 | 47.38 B | -0.2277 | -1.03 | 40.1 K | 876.95 K |
| ACGL | Arch Capital Grp Ltd | 5.904 | 35.68 B | -0.0465 | -0.78 | 1.95 M | 11.49 M |
| DXCM | Dexcom | 3.475 | 31.08 B | -0.0175 | -0.5 | 3.77 M | 13.11 M |
| WTW | Weight Watchers International, Inc | 56.1329 | 30.92 B | -1.0614 | -1.86 | 191.47 K | 10.75 M |
| CINF | Cincinnati Financial | 22.9487 | 29.11 B | -0.1232 | -0.53 | 760.2 K | 17.45 M |
| VRSN | Verisign Inc | 18.0989 | 28.08 B | -0.1425 | -0.78 | 5.41 M | 97.83 M |
| INSM | Insmed Inc | 13.60 | 26.58 B | -0.50 | -3.55 | 872.32 K | 11.86 M |
| FCNCA | First Citizens Bancs | 170.0032 | 25.71 B | -3.6485 | -2.1 | 6.9 K | 1.17 M |
| TROW | T Rowe Price Group | 19.4304 | 23.24 B | -0.2909 | -1.48 | 2.69 M | 52.33 M |
| ALNY | Alnylam Pharmaceuticals | 13.24 | 22.11 B | -0.50 | -3.64 | 257.7 K | 3.41 M |
| JBHT | J B Hunt Transport | 18.8874 | 21.71 B | -0.1377 | -0.72 | 1.7 M | 32.06 M |
| EVRG | Evergy Inc | 9.4822 | 20.47 B | -0.0797 | -0.83 | 444.8 K | 4.22 M |
| LNT | Alliant Energy Corp | 8.2066 | 19.04 B | -0.1133 | -1.36 | 903.8 K | 7.42 M |
| NDSN | Nordson Corp | 18.2068 | 18.09 B | -0.3459 | -1.86 | 543.2 K | 9.89 M |
| GEN | Gen Digital Inc | 5.497 | 18.04 B | -0.0858 | -1.54 | 17.6 M | 96.76 M |
| EWBC | East West Bancorp | 26.6657 | 17.98 B | -0.298 | -1.11 | 229.2 K | 6.11 M |
| NBIX | Neurocrine Bioscienc | 18.08 | 16.94 B | -0.36 | -1.95 | 1.24 M | 22.34 M |
| HAS | Hasbro Inc | 9.79 | 16.86 B | -0.1143 | -1.15 | 2.41 M | 23.63 M |
| LAMR | Lamar Advertis A | 26.8336 | 16.43 B | -0.2072 | -0.77 | 1.56 M | 41.92 M |
| CHKP | Check Point Software | 17.89 | 15.03 B | -0.18 | -1 | 2.65 M | 47.35 M |
| ICLR | Icon Plc | 12.3025 | 14.58 B | -0.3025 | -2.4 | 79.21 K | 974.46 K |
| COKE | Coca Cola Bot Cons | 3.9258 | 14.27 B | -0.0327 | -0.83 | 94.36 K | 370.44 K |
| REG | Regency Centers Corp | 27.0754 | 14.23 B | -0.3443 | -1.26 | 278 K | 7.53 M |
| TRMB | Trimble Navigation | 10.195 | 12.76 B | -0.0575 | -0.56 | 1.19 M | 12.1 M |
| COO | Cooper Companies | 11.044 | 11.91 B | -0.2495 | -2.21 | 4.21 M | 46.46 M |
| ALGN | Align Technology | 7.39 | 11.86 B | -0.25 | -3.27 | 761.62 K | 5.63 M |
| BMRN | Biomarin Pharmaceuticals | 13.25 | 11.09 B | -0.45 | -3.28 | 954.17 K | 12.64 M |
| WTFC | Wintrust Financial Corp | 39.4478 | 10.49 B | -0.4683 | -1.17 | 156.71 K | 6.18 M |
| BPOP | Popular Inc | 122.8303 | 9.85 B | -0.79 | -0.64 | 46.89 K | 5.76 M |
| LFUS | Littelfuse Inc | 27.5522 | 9.85 B | -0.4257 | -1.52 | 158.21 K | 4.36 M |
| ZION | Zions Bancorp | 54.8754 | 9.62 B | -0.5585 | -1.01 | 969 K | 53.17 M |
| MORN | Morningstar Inc | 34.3592 | 9.14 B | -0.5583 | -1.6 | 184.4 K | 6.34 M |
| SANM | Sanmina Corp | 25.80 | 8.48 B | -0.18 | -0.69 | 724.08 K | 18.68 M |
| CORT | Corcept Therapeutics | 4.74 | 7.98 B | -0.04 | -0.84 | 14.56 K | 69.03 K |
| BOKF | Bok Financial Corp | 30.1251 | 7.92 B | -0.3746 | -1.23 | 54.62 K | 1.65 M |
| IDCC | Interdigital Inc | 22.9722 | 7.43 B | -0.9948 | -4.15 | 2.54 M | 58.25 M |
| RUSHB | Rush Entpr Cl B | 4.2963 | 7.02 B | -0.0636 | -1.46 | 21.79 K | 93.61 K |
| SNEX | Stonex Group Inc | 3.6148 | 6.9 B | -0.0296 | -0.81 | 50.62 K | 183 K |
| CHDN | Churchill Downs IN | 5.5249 | 6.84 B | -0.0556 | -1 | 131.73 K | 727.8 K |
| CWST | Casella Waste Sys | 14.16 | 6.38 B | -0.29 | -2.01 | 81.8 K | 1.16 M |
| LGND | Ligand Pharm | 25.3647 | 6.18 B | -0.2563 | -1 | 138.63 K | 3.52 M |
| SIGI | Selective Ins Group | 17.7623 | 6.12 B | -0.1113 | -0.62 | 147.21 K | 2.61 M |
| PLXS | Plexus Cp | 32.05 | 5.56 B | -0.62 | -1.9 | 1.65 M | 53.02 M |
| AUB | Atlantic Union Bancshares Corp | 15.2528 | 5.51 B | -0.1347 | -0.88 | 15.87 K | 242.11 K |
| OZK | Bank Ozk | 5.0531 | 5.5 B | -0.1171 | -2.26 | 173.12 K | 874.79 K |
| CAKE | Cheesecake Fact | 20.8133 | 5.44 B | -0.3768 | -1.78 | 1.43 M | 29.73 M |
| RUSHA | Rush Entpr Cl A | 4.627 | 5.25 B | -0.0265 | -0.57 | 273.94 K | 1.27 M |
| HWC | Hancock Whitney Corp | 30.0001 | 5.24 B | -0.76 | -2.47 | 155.3 K | 4.66 M |
| POWL | Powell Inds Inc | 15.8914 | 5.2 B | -0.2395 | -1.48 | 8.85 K | 140.61 K |
| PSMT | Pricesmart Inc | 8.038 | 5.1 B | -0.2095 | -2.54 | 87.02 K | 699.43 K |
| MRCY | Mercury Sys Inc | 14.4125 | 4.96 B | -0.1251 | -0.86 | 131.96 K | 1.9 M |
| LKQ | LKQ Corp | 4.4407 | 4.91 B | -0.0489 | -1.09 | 340.53 K | 1.51 M |
| NSIT | Insight Enterpr | 18.02 | 4.86 B | -0.10 | -0.55 | 329.07 K | 5.93 M |
| CAMT | Camtek Ltd | 5.2878 | 4.75 B | -0.1948 | -3.55 | 155.95 K | 824.63 K |
| OPCH | Option Care Health Inc | 18.60 | 4.74 B | -0.80 | -4.12 | 67.44 K | 1.25 M |
| CIGI | Colliers Intl Grp IN | 10.0421 | 4.6 B | -0.1406 | -1.38 | 7.96 K | 79.96 K |
| FULT | Fulton Financial Cor | 7.9205 | 4.54 B | -0.1883 | -2.32 | 427.4 K | 3.39 M |
| FFIN | First Finl Bkshs Inc | 3.7926 | 4.33 B | -0.0434 | -1.13 | 100.8 K | 382.29 K |
| SLGN | Silgan Holdings | 8.032 | 4.32 B | -0.1018 | -1.25 | 618.8 K | 4.97 M |
| ITRI | Itron Inc | 54.49 | 4.21 B | -0.92 | -1.66 | 424.21 K | 23.12 M |
| IBOC | Intl Bancshares | 16.7092 | 4.21 B | -0.1464 | -0.87 | 71 K | 1.19 M |
| LBTYB | Liberty Global Ord B | 10.2714 | 4.2 B | -0.2238 | -2.13 | 5.59 K | 57.38 K |
| WSFS | WSFS Financial Corp | 15.8464 | 4.04 B | -0.4122 | -2.54 | 45 K | 713.09 K |
| BANF | Bancfirst Corp | 14.5708 | 3.99 B | -0.1586 | -1.08 | 34.8 K | 507.06 K |
| GNTX | Gentex Corp | 4.6568 | 3.94 B | -0.0594 | -1.26 | 1.82 M | 8.46 M |
| RNST | Renasant Corp | 14.1681 | 3.63 B | -0.0967 | -0.68 | 7.21 K | 102.08 K |
| LBTYA | Liberty Global Ord A | 4.9212 | 3.58 B | -0.0824 | -1.65 | 2.64 M | 12.99 M |
| ACHC | Acadia Healthcr Company | 8.04 | 3.51 B | -0.12 | -1.47 | 4.97 K | 40 K |
| LBTYK | Liberty Global Ord C | 4.9093 | 3.5 B | -0.0982 | -1.96 | 2.22 M | 10.92 M |
| SFNC | Simmons First Natl | 7.4548 | 3.38 B | -0.1205 | -1.59 | 35.4 K | 263.9 K |
| SHOO | Steven Maddens Ltd | 4.2006 | 3.07 B | -0.1024 | -2.38 | 1.57 M | 6.6 M |
| CLMT | Calumet Specialty Pr | 13.6133 | 3.02 B | -0.4227 | -3.01 | 69.16 K | 941.52 K |
| MGEE | Mge Energy Inc | 15.088 | 2.98 B | -0.2259 | -1.48 | 33.27 K | 501.99 K |
| DRH | Diamondrock Hospitality Company Common Stock | 7.4923 | 2.96 B | -0.1337 | -1.75 | 238.8 K | 1.79 M |
| VCEL | Vericel Corproation | 177.60 | 2.91 B | -6.40 | -3.48 | 11.29 K | 2.01 M |
| STGW | Stagwell Inc | 4.3578 | 2.79 B | -0.188 | -4.14 | 22.09 K | 96.28 K |
| BLKB | Blackbaud Inc | 15.3603 | 2.44 B | -0.0997 | -0.64 | 392.14 K | 6.02 M |
| UFPT | U F P Tech Inc | 4.92 | 2.36 B | -0.13 | -2.57 | 42.2 K | 207.63 K |
| CLDX | Celldex Therapeutics | 262.80 | 2.26 B | -5.40 | -2.01 | 973 | 255.7 K |
| EFSC | Enterprises Finl Svc | 18.214 | 2.22 B | -0.2254 | -1.22 | 7.65 K | 139.37 K |
| WAFD | Washington Federal | 13.3797 | 2.18 B | -0.1963 | -1.45 | 455.46 K | 6.09 M |
| DGII | Digi Intl Inc | 11.70 | 2.1 B | -0.26 | -2.17 | 149.98 K | 1.75 M |
| TBBK | The Bancorp Inc | 21.73 | 1.94 B | -0.17 | -0.78 | 110.41 K | 2.4 M |
| GABC | German Amer Bncp Inc | 4.973 | 1.87 B | -0.0796 | -1.58 | 6.09 K | 30.27 K |
| DCOM | Dime Community Bancshares Inc | 9.4621 | 1.85 B | -0.0926 | -0.97 | 800 | 7.57 K |
| PRDO | Perdoceo Education Corp | 29.3484 | 1.81 B | -0.4529 | -1.52 | 1.08 M | 31.66 M |
| RBCAA | Republic Bancorp Inc | 10.8177 | 1.79 B | -0.116 | -1.06 | 11.12 K | 120.3 K |
| OCFC | Oceanfirst Financial Corp | 10.0889 | 1.74 B | -0.0996 | -0.98 | 41.11 K | 414.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 24.02 | 919.35 B | -0.3366 | -1.38 | 16.88 M | 405.44 M |
| MA | Mastercard Inc | 4.0939 | 576.01 B | -0.0345 | -0.84 | 15.97 M | 65.38 M |
| UNH | Unitedhealth Group Inc | 34.9933 | 365.09 B | -0.35 | -0.99 | 5.95 M | 208.37 M |
| MRK | Merck & Company | 16.0244 | 364.26 B | -0.0813 | -0.5 | 7.43 M | 119.12 M |
| BAC | Bank of America Corporation | 30.8481 | 352.05 B | -0.2844 | -0.91 | 20.91 M | 644.98 M |
| GS | Goldman Sachs Group | 100.7308 | 264.37 B | -0.5454 | -0.54 | 10.54 M | 1.06 B |
| TMO | Thermo Fisher Scientific Inc | 33.3778 | 259.44 B | -0.3028 | -0.9 | 2.58 M | 85.97 M |
| WFC | Wells Fargo & Company | 19.3652 | 258.31 B | -0.1572 | -0.81 | 15.51 M | 300.44 M |
| BML-PJ | Bank of America Corporation | 8.2402 | 223.73 B | -0.0484 | -0.58 | 60 K | 494.41 K |
| C | Citigroup Inc | 311.2676 | 205.26 B | -2.6699 | -0.85 | 2.34 M | 728.94 M |
| TD | Toronto Dominion Bank | 10.7841 | 202.1 B | -0.1554 | -1.42 | 347 K | 3.74 M |
| BLK | Blackrock Inc | 75.8535 | 188.85 B | -0.6687 | -0.87 | 226.7 K | 17.2 M |
| NVO | Novo Nordisk A/S ADR | 4.4561 | 183.52 B | -0.0368 | -0.82 | 48.8 K | 217.46 K |
| WELL | Welltower Inc | 13.5353 | 179.34 B | -0.0756 | -0.56 | 182.4 K | 2.47 M |
| NEE | Nextera Energy | 6.1946 | 178.52 B | -0.0849 | -1.35 | 28.65 M | 177.45 M |
| DHR | Danaher Corp | 12.1916 | 163.94 B | -0.0876 | -0.71 | 6.67 M | 81.36 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.5797 | 155.17 B | -0.0904 | -1.04 | 377.4 K | 3.24 M |
| PLD | Prologis Inc | 25.2742 | 125.1 B | -0.3948 | -1.54 | 244.9 K | 6.19 M |
| CM | Canadian Imperial Bank of Commerce | 11.012 | 105.14 B | -0.1127 | -1.01 | 72.8 K | 801.67 K |
| DUK | Duke Energy Corp | 20.1316 | 100.71 B | -0.1486 | -0.73 | 2.18 M | 43.96 M |
| WM | Waste Management | 20.5162 | 96.96 B | -0.208 | -1 | 2.72 M | 55.85 M |
| UPS | United Parcel Service | 40.8613 | 95.71 B | -0.2718 | -0.66 | 2.92 M | 119.19 M |
| USB | U.S. Bancorp | 16.3729 | 95.04 B | -0.1579 | -0.96 | 6.74 M | 110.35 M |
| ELV | Elevance Health Inc | 55.4555 | 92.84 B | -0.9848 | -1.74 | 3.44 M | 190.63 M |
| PNC | PNC Bank | 37.7016 | 92.17 B | -0.7327 | -1.91 | 1.76 M | 66.51 M |
| BN | Brookfield Corporation | 3.8691 | 91.46 B | -0.0806 | -2.04 | 5.87 M | 22.71 M |
| SPG | Simon Property Group | 31.9666 | 88.19 B | -0.2959 | -0.92 | 1.16 M | 37 M |
| RCL | Royal Caribbean Cruises Ltd | 28.0278 | 86.47 B | -0.1978 | -0.7 | 1.62 M | 45.31 M |
| CL | Colgate-Palmolive Company | 18.8988 | 79.23 B | -0.3289 | -1.71 | 7.68 M | 145.08 M |
| CI | Cigna Corp | 26.8156 | 78.26 B | -0.4651 | -1.7 | 4.56 M | 122.38 M |
| NOC | Northrop Grumman Corp | 36.9062 | 78.2 B | -0.4625 | -1.24 | 2.15 M | 79.49 M |
| RSG | Republic Services | 17.0513 | 77.07 B | -0.0909 | -0.53 | 945.9 K | 16.13 M |
| MFC | Manulife Financial Corp | 13.9231 | 72.79 B | -0.3537 | -2.48 | 1.36 M | 18.95 M |
| AJG | Arthur J. Gallagher & Company | 14.4744 | 72.55 B | -0.0941 | -0.65 | 373.4 K | 5.4 M |
| DLR | Digital Realty Trust | 10.59 | 69.29 B | -0.0694 | -0.65 | 273.3 K | 2.89 M |
| TDG | Transdigm Group Inc | 8.0347 | 66.45 B | -0.2927 | -3.51 | 230.8 K | 1.85 M |
| MET | Metlife Inc | 33.1898 | 64.51 B | -0.5203 | -1.54 | 2.85 M | 94.51 M |
| BSX | Boston Scientific Corp | 19.00 | 64.27 B | -0.10 | -0.52 | 7.46 M | 141.66 M |
| AFL | Aflac Inc | 14.4597 | 63.12 B | -0.235 | -1.6 | 4.28 M | 61.9 M |
| TFC | Truist Financial Corp | 19.5014 | 59.89 B | -0.1114 | -0.57 | 2.29 M | 44.61 M |
| D | Dominion Resources | 15.8298 | 59.51 B | -0.2094 | -1.31 | 3.22 M | 51.04 M |
| OKE | Oneok Inc | 6.7337 | 56.58 B | -0.0437 | -0.64 | 1.68 M | 11.28 M |
| HUM | Humana Inc | 43.1393 | 54.05 B | -1.2048 | -2.72 | 1.91 M | 82.57 M |
| ETR | Entergy Corp | 16.1846 | 53.11 B | -0.1592 | -0.97 | 1.37 M | 22.19 M |
| SRE | Sempra | 11.201 | 52.03 B | -0.0775 | -0.69 | 2.09 M | 23.42 M |
| TRI | Thomson Reuters Corp | 22.4557 | 48.69 B | -0.2339 | -1.03 | 38.62 K | 867.15 K |
| F | Ford Motor Company | 3.3393 | 47.56 B | -0.0354 | -1.05 | 25.58 M | 85.42 M |
| HEI | Heico Corp | 5.6005 | 47.54 B | -0.0774 | -1.36 | 538.83 K | 3.02 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 16.5576 | 44.94 B | -0.4115 | -2.43 | 4.16 M | 68.81 M |
| ED | Consolidated Edison Company of New York | 19.3455 | 44.91 B | -0.1718 | -0.88 | 1.33 M | 25.71 M |
| PRU | Prudential Financial Inc | 37.1328 | 42.38 B | -0.2245 | -0.6 | 2.61 M | 96.76 M |
| LYV | Live Nation Entertainment | 20.93 | 42.06 B | -1.11 | -5.04 | 562.6 K | 11.78 M |
| SLF | Sun Life Financial Inc | 17.5006 | 40.45 B | -0.2975 | -1.67 | 176.2 K | 3.08 M |
| WEC | Wisconsin Energy Corp | 10.5543 | 38.69 B | -0.113 | -1.06 | 771.4 K | 8.14 M |
| PEG | Public Service Enterprise Group Inc | 15.7189 | 37.83 B | -0.2793 | -1.75 | 4.37 M | 68.67 M |
| HEI-A | HEICO Corporation | 4.7966 | 35.39 B | -0.1188 | -2.42 | 156.4 K | 750.2 K |
| EXR | Extra Space Storage Inc | 6.7869 | 34.58 B | -0.0779 | -1.13 | 127.8 K | 867.37 K |
| AEE | Ameren Corp | 22.7721 | 31.78 B | -0.1541 | -0.67 | 857.4 K | 19.52 M |
| MTB | M&T Bank Corp | 63.2571 | 31.72 B | -0.7743 | -1.21 | 461 K | 29.16 M |
| CLS | Celestica Inc | 8.48 | 30.31 B | -0.14 | -1.62 | 1.23 M | 10.39 M |
| TDY | Teledyne Technologies Inc | 31.48 | 29.64 B | -0.52 | -1.63 | 223.4 K | 7.03 M |
| PCG | Pacific Gas & Electric Company | 24.8393 | 29.18 B | -0.326 | -1.3 | 2.84 M | 70.54 M |
| FE | Firstenergy Corp | 21.9656 | 27.21 B | -0.399 | -1.78 | 2.13 M | 46.79 M |
| ES | Eversource Energy | 10.5529 | 27.02 B | -0.0814 | -0.77 | 1.18 M | 12.44 M |
| CHD | Church & Dwight Company | 6.8073 | 26.67 B | -0.0851 | -1.23 | 1.04 M | 7.11 M |
| STE | Steris Corp | 15.8465 | 25.67 B | -0.0803 | -0.5 | 337.1 K | 5.34 M |
| RF | Regions Financial Corp | 17.9921 | 24.5 B | -0.2109 | -1.16 | 1.81 M | 32.5 M |
| MKL | Markel Corp | 326.35 | 24.18 B | -8.92 | -2.66 | 20.4 K | 6.66 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 15.9826 | 24.11 B | -0.247 | -1.52 | 129.5 K | 2.07 M |
| OMC | Omnicom Group Inc | 25.9863 | 24.01 B | -0.3594 | -1.36 | 6.22 M | 161.66 M |
| BRO | Brown & Brown | 11.6305 | 23.86 B | -0.1688 | -1.43 | 1.03 M | 12.04 M |
| THC | Tenet Healthcare Corp | 29.28 | 22.76 B | -0.40 | -1.35 | 633.65 K | 18.55 M |
| KEY | Keycorp | 18.0929 | 22.66 B | -0.3016 | -1.64 | 2.38 M | 43.1 M |
| CMS | Cms Energy Corp | 6.8073 | 22.07 B | -0.0377 | -0.55 | 2.43 M | 16.51 M |
| BBY | Best Buy Company | 28.6231 | 21.83 B | -0.1614 | -0.56 | 6.31 M | 180.73 M |
| BCE | BCE Inc | 8.1003 | 19.98 B | -0.078 | -0.95 | 246.5 K | 2 M |
| ESS | Essex Property Trust | 53.0975 | 18.86 B | -0.4968 | -0.93 | 130.4 K | 6.92 M |
| BEN | Franklin Resources | 13.8846 | 18.46 B | -0.1179 | -0.84 | 5.93 M | 82.35 M |
| IEX | Idex Corp | 22.4904 | 17.45 B | -0.125 | -0.55 | 783.6 K | 17.62 M |
| KIM | Kimco Realty Corp | 13.7092 | 16.98 B | -0.1667 | -1.2 | 810.9 K | 11.12 M |
| GIB | CGI Group | 6.1859 | 16.69 B | -0.0894 | -1.42 | 35.4 K | 218.98 K |
| CRL | Charles River Laboratories Intl | 36.69 | 16.19 B | -0.55 | -1.48 | 1.17 M | 42.92 M |
| EG | Everest Re Group | 56.0851 | 15.82 B | -0.929 | -1.63 | 614.7 K | 34.48 M |
| AIZ | Assurant Inc | 32.0532 | 15.8 B | -0.7348 | -2.24 | 852 K | 27.31 M |
| WPC | W.P. Carey & Co. Llc | 7.5744 | 15.11 B | -0.0752 | -0.98 | 16.2 K | 122.71 K |
| SUI | Sun Communities | 9.889 | 14.71 B | -0.1383 | -1.38 | 117 K | 1.16 M |
| DOC | Physicians Realty Trust | 5.7915 | 14.51 B | -0.0516 | -0.88 | 288.44 K | 1.67 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.2585 | 14.09 B | -0.5371 | -4.55 | 322.8 K | 3.63 M |
| EMBJ | Embraer S.A. | 25.8113 | 14.01 B | -0.2346 | -0.9 | 902.5 K | 23.29 M |
| SGI | Somnigroup International Inc. | 3.1569 | 13.99 B | -0.0465 | -1.45 | 2.48 M | 7.83 M |
| NLY | Annaly Capital Management Inc | 4.2633 | 13.91 B | -0.0893 | -2.05 | 514.4 K | 2.19 M |
| EHC | Encompass Health Corp | 12.534 | 13.83 B | -0.1929 | -1.52 | 718.15 K | 9 M |
| TU | Telus Corp | 3.7861 | 13.56 B | -0.0302 | -0.79 | 727.2 K | 2.75 M |
| AFG | American Financial Group | 10.3291 | 13.33 B | -0.0605 | -0.58 | 428.85 K | 4.43 M |
| CLX | Clorox Company | 33.5803 | 13.24 B | -0.353 | -1.04 | 966.6 K | 32.46 M |
| CNA | Cna Financial Corp | 14.3122 | 13.14 B | -0.28 | -1.92 | 429.7 K | 6.15 M |
| CCK | Crown Cork & Seal Company | 14.4435 | 13.14 B | -0.1705 | -1.17 | 1.57 M | 22.71 M |
| PNW | Pinnacle West Capital Corp | 16.4573 | 12.97 B | -0.1378 | -0.83 | 250.5 K | 4.12 M |
| ELS | Equity Lifestyle Properties | 6.6884 | 12.5 B | -0.0468 | -0.69 | 1.27 M | 8.46 M |
| UNM | Unumprovident Corp | 10.6987 | 12.37 B | -0.1509 | -1.39 | 1.87 M | 20.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 4.20 | -0.70 | -14.29 | 16 K | 67.2 K | |
| EXE | Extendicare Inc | 5047.3096 | -368.8389 | -6.81 | 5.07 K | 25.61 M | |
| VCM | Vecima Networks Inc | 5.2158 | -0.3329 | -6 | 29.18 K | 152.22 K | |
| SEC | Senvest Capital | 30.854 | -1.7279 | -5.3 | 1 K | 30.85 K | |
| YGR | Yangarra Resources Ltd | 5.55 | -0.30 | -5.13 | 2.79 K | 15.5 K | |
| RVX | Resverlogix Corp | 4.9067 | -0.2489 | -4.83 | 9.73 K | 47.73 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1212 | -0.278 | -4.34 | 663.7 K | 4.06 M | |
| WPK | Winpak Ltd | 6.5718 | -0.2827 | -4.12 | 17.59 K | 115.63 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.9887 | -0.2503 | -4.01 | 168.87 K | 1.01 M | |
| E | Enterprise Group Inc | 4.65 | -0.18 | -3.73 | 121 K | 562.65 K | |
| RCI-B | Rogers Communications Inc | 11.077 | -0.4075 | -3.55 | 2.82 M | 31.25 M | |
| CG | Centerra Gold Inc | 4.1224 | -0.1476 | -3.46 | 302.6 K | 1.25 M | |
| CGO | Cogeco Inc Sv | 11.8208 | -0.4116 | -3.36 | 2.22 K | 26.25 K | |
| III | Imperial Metals Corp | 3.575 | -0.12 | -3.25 | 32.01 K | 114.44 K | |
| LFE | Canadian Life Companies Split Corp | 4.7282 | -0.1543 | -3.16 | 15.02 K | 71 K | |
| BBD-B | Bombardier Inc Series B | 62.3391 | -1.9148 | -2.98 | 203.05 K | 12.66 M | |
| PPL | Pembina Pipeline Corp | 3.8701 | -0.1181 | -2.96 | 294.97 K | 1.14 M | |
| EQB | EQB Inc | 9.0418 | -0.2482 | -2.67 | 58.6 K | 529.85 K | |
| GFP | Greenfirst Forest Products Inc | 69.0059 | -1.8713 | -2.64 | 3.62 K | 249.59 K | |
| TFII | Tfi International Inc | 7.8512 | -0.2097 | -2.6 | 142.78 K | 1.12 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9512 | -0.1563 | -2.56 | 73.5 K | 437.41 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.8845 | -0.2017 | -2.49 | 332 K | 2.62 M | |
| TAL | Petrotal Corp | 141.9397 | -3.5844 | -2.46 | 1.26 K | 178.99 K | |
| BBD-A | Bombardier Inc | 73.25 | -1.75 | -2.33 | 15.03 K | 1.1 M | |
| IFC | Intact Financial Corp | 31.6881 | -0.7544 | -2.33 | 113.6 K | 3.6 M | |
| LNR | Linamar Corp | 10.9588 | -0.2564 | -2.29 | 42.51 K | 465.8 K | |
| LB | Laurentian Bank | 10.8213 | -0.2508 | -2.27 | 51.31 K | 555.27 K | |
| GIB-A | CGI Inc | 6.8871 | -0.1586 | -2.25 | 389.15 K | 2.68 M | |
| MXG | Maxim Power Corp | 3.9341 | -0.0905 | -2.25 | 35.6 K | 140.05 K | |
| S | Sherritt Intl Rv | 7.8394 | -0.1791 | -2.23 | 711.78 K | 5.58 M | |
| PD | Precision Drilling Corp | 670.00 | -15.20 | -2.22 | 2.47 M | 1.66 B | |
| BBD-PC | Bombardier Inc Pref C | 3.5814 | -0.08 | -2.18 | 8.96 K | 32.09 K | |
| MFC | Manulife Fin | 15.7178 | -0.3442 | -2.14 | 6.53 M | 102.66 M | |
| ALC | Algoma Central | 3.8009 | -0.0826 | -2.13 | 106 | 402.9 | |
| BN | Brookfield Corporation | 4.7134 | -0.0974 | -2.02 | 4.62 M | 21.77 M | |
| PWF-PA | Power Financial Corp Pref A | 10.8946 | -0.2161 | -1.94 | 1.72 K | 18.68 K | |
| TRZ | Transat At Inc | 23.0813 | -0.4319 | -1.84 | 67.78 K | 1.56 M | |
| WCN | Waste Connections Inc | 21.2522 | -0.3943 | -1.82 | 98.95 K | 2.1 M | |
| CGX | Cineplex Inc | 6.7206 | -0.1179 | -1.72 | 20.97 K | 140.92 K | |
| HBP | Helix Biopharm | 14.50 | -0.25 | -1.69 | 1.86 K | 26.97 K | |
| LNF | Leons Furniture | 5.3508 | -0.0912 | -1.68 | 461 | 2.47 K | |
| AGF-B | AGF Management Limited | 5.7732 | -0.0907 | -1.55 | 299.14 K | 1.73 M | |
| CU | Canadian Utilities Ltd Cl A NV | 8.4324 | -0.1309 | -1.53 | 148.64 K | 1.25 M | |
| AIM | Aimia Inc | 11.6115 | -0.1715 | -1.46 | 272.8 K | 3.17 M | |
| PGIC | Premium Global Income Split Corp | 161.4919 | -2.3836 | -1.45 | 446 | 72.03 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.8715 | -0.1669 | -1.39 | 233.9 K | 2.78 M | |
| TD | Toronto-Dominion Bank | 13.0756 | -0.1831 | -1.38 | 5.68 M | 74.22 M | |
| FFH | Fairfax Financial Holdings Ltd | 79.0014 | -1.0985 | -1.37 | 43.59 K | 3.44 M | |
| SLF | Sun Life Financial Inc | 19.5155 | -0.267 | -1.35 | 1.29 M | 25.21 M | |
| IAG | IA Financial Corp Inc | 17.0162 | -0.2317 | -1.34 | 43.8 K | 745.31 K | |
| CJR-B | Corus Entertainment Inc | 6.9976 | -0.0926 | -1.31 | 68.8 K | 481.43 K | |
| CORS | Corus Entertainment Holdings Inc. | 3389.1057 | -44.832 | -1.31 | 138 | 467.7 K | |
| EMA | Emera Incorporated | 7.2285 | -0.0945 | -1.29 | 116.65 K | 843.23 K | |
| TVA-B | TVA Group Inc | 14.1297 | -0.1847 | -1.29 | 3.34 K | 47.18 K | |
| GIL | Gildan Activewear Inc | 8.5517 | -0.1083 | -1.25 | 1.35 M | 11.56 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4181 | -0.067 | -1.22 | 30.36 K | 164.5 K | |
| MCB | Mccoy Global Inc | 5.7662 | -0.0687 | -1.18 | 1.4 K | 8.07 K | |
| DPM | Dundee Precious Metals Inc | 10.1513 | -0.1139 | -1.11 | 63.27 K | 642.32 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3216 | -0.0924 | -1.1 | 7.7 K | 64.08 K | |
| BCE | BCE Inc | 9.0431 | -0.0989 | -1.08 | 2.13 M | 19.22 M | |
| ESI | Ensign Energy Services Inc | 5.3454 | -0.0567 | -1.05 | 768.8 K | 4.11 M | |
| NPI | Northland Power Inc | 3.5028 | -0.0362 | -1.02 | 134.26 K | 470.3 K | |
| CM | Canadian Imperial Bank of Commerce | 14.3887 | -0.1417 | -0.98 | 1.61 M | 23.21 M | |
| PSI | Pason Systems Inc | 7.9665 | -0.0766 | -0.95 | 110.99 K | 884.2 K | |
| ONEX | Onex Corp | 19.2748 | -0.1844 | -0.95 | 333.64 K | 6.43 M | |
| QBR-A | Quebecor Inc | 4.8404 | -0.0461 | -0.94 | 1.5 K | 7.26 K | |
| FLNT | Flint Corp | 284.6951 | -2.6483 | -0.92 | 1.77 K | 504.76 K | |
| GWO | Great-West Lifeco Inc | 10.7536 | -0.0989 | -0.91 | 300.43 K | 3.23 M | |
| QBR-B | Quebecor Inc | 4.7238 | -0.0423 | -0.89 | 366.8 K | 1.73 M | |
| TRI | Thomson Reuters Corp | 25.4197 | -0.2264 | -0.88 | 681.67 K | 17.33 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.6041 | -0.0703 | -0.81 | 6 K | 51.62 K | |
| CSCI | Cosciens Biopharma Inc | 368400.00 | -3000.00 | -0.81 | 1 | 368.4 K | |
| D-UN | Dream Office Real Estate Investment Trust | 18.1103 | -0.1452 | -0.8 | 41.49 K | 751.45 K | |
| IMO | Imperial Oil | 25.9584 | -0.1989 | -0.76 | 1.28 M | 33.34 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6137 | -0.0274 | -0.75 | 5.6 K | 20.24 K | |
| CIGI | Colliers International Group Inc | 15.4989 | -0.1142 | -0.73 | 32.19 K | 498.94 K | |
| TPX-B | Molson Coors Canada Inc | 24.1722 | -0.1702 | -0.7 | 13.22 K | 319.46 K | |
| RY | Royal Bank of Canada | 20.3302 | -0.1339 | -0.65 | 2.94 M | 59.68 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2536 | -0.0519 | -0.62 | 26.96 K | 222.52 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.2277 | -0.0509 | -0.61 | 3.5 K | 28.8 K | |
| ALA | AltaGas Ltd | 8.2695 | -0.0481 | -0.58 | 65.36 K | 540.53 K | |
| MFI | Maple Leaf Foods | 7.7818 | -0.0448 | -0.57 | 348.46 K | 2.71 M | |
| TRP | TC Energy Corp | 11.4326 | -0.0645 | -0.56 | 1.17 M | 13.35 M | |
| DII-B | Dorel Industries Inc | 7.2851 | -0.041 | -0.56 | 44.81 K | 326.45 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4911 | -0.0195 | -0.56 | 3.4 K | 11.87 K | |
| NA | National Bank of Canada | 12.8546 | -0.0717 | -0.55 | 1.6 M | 20.62 M | |
| CSU | Constellation Software Inc | 13.5062 | -0.0728 | -0.54 | 66.09 K | 892.68 K | |
| WN-PA | George Weston Prf | 7.9775 | -0.0429 | -0.53 | 5.29 K | 42.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 30.43 | 1.91 B | -0.24 | -0.78 | 1.9 M | 57.84 M |
| GAMI | GAMCO Investors Inc | 12.1439 | 536.94 M | -0.5023 | -3.97 | 113.83 K | 1.38 M |
| NTPIF | Nam Tai Property Inc. | 21.86 | 262.33 M | -0.35 | -1.58 | 165.5 K | 3.62 M |
| ORBT | Orbit International Corporation | 6.6599 | 8.46 M | -0.3378 | -4.83 | 20.48 K | 136.42 K |
| GGII | Green Globe International Inc | 1080.00 | 6.66 M | -20.00 | -1.82 | 4 | 4.32 K |
| PLPL | Plandaí Biotechnology Inc | 300.00 | 4.49 M | -20.00 | -6.25 | 18 | 5.4 K |
| ITRO | Itronics Inc | 38.00 | 2.87 M | -2.00 | -5 | 79 | 3 K |
| SEEK | TheDirectory.com Inc | 800.00 | 1.45 M | -500.00 | -38.46 | 8 | 6.4 K |
| NEOM | NeoMedia Technologies Inc | 300.00 | 508.84 K | -9.00 | -2.91 | 1.24 K | 371.1 K |
| BLFE | BioLife Sciences Inc | 5625.1406 | 318.35 K | -750.0186 | -11.76 | 3 | 16.88 K |
| RLBD | Real Brands Inc | 159.00 | 269.06 K | -3.00 | -1.85 | 1.34 K | 213.85 K |
| FWDG | FutureWorld Corp | 9.00 | 155.55 K | -1.00 | -10 | 13.65 K | 122.89 K |
| KUBR | Kuber Resources Corporation | 2560.00 | 126.05 K | -100.00 | -3.76 | 64 | 163.84 K |
| ACAI | Safeplus International Holdings Limited | 117.00 | 5.08 K | -1.00 | -0.85 | 950 | 111.15 K |
| YVRLF | Liquid Media Group Ltd. | 284.00 | 482 | -6.00 | -2.07 | 764 | 216.98 K |
| ICOA | ICOA Inc | 56.00 | 60 | -2.00 | -3.45 | 190 | 10.64 K |
| EAPH | Easton Pharmaceuticals Inc | 36000.00 | -49500.00 | -57.89 | 323 | 11.63 M | |
| ARYC | Arrayit Corporation | 37.50 | -13.50 | -26.47 | 60.52 K | 2.27 M | |
| UCSO | United Consortium Ltd | 5.00 | -1.00 | -16.67 | 1 K | 5 K | |
| SOGFF | Strategic Oil & Gas Ltd | 24.60 | -2.50 | -9.23 | 500 | 12.3 K | |
| HMNY | Helios and Matheson Analytics Inc | 2418.2803 | -197.5327 | -7.55 | 80 | 193.46 K | |
| WLSI | Wellstar International Inc | 17.50 | -1.00 | -5.41 | 15 K | 262.5 K | |
| ACUS | Acusphere Inc | 36.20 | -1.50 | -3.98 | 28.48 K | 1.03 M | |
| BAJFF | Camrova Resources Inc | 24.70 | -0.30 | -1.2 | 3.23 K | 79.9 K | |
| HDYNQ | Hyperdynamics Corporation | 17.92 | -0.16 | -0.88 | 8.2 K | 146.94 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | -1.2266 | -25 | 9 | 33.12 | |
| CBI | Colibri Resource Corporation | 10.50 | -2.25 | -17.65 | 33 | 346.5 | |
| MNC | Magnetic North Acquisition Corp | 5.9999 | -1.20 | -16.67 | 900 | 5.4 K | |
| NL | Northern Lion Gold Corp | 10.56 | -1.60 | -13.16 | 3.56 K | 37.63 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | -7.50 | -12.5 | 57 | 2.99 K | |
| YNV | Ynvisible Interactive Inc | 105.60 | -14.40 | -12 | 70 | 7.39 K | |
| GX | Guardian Exploration Inc | 7.50 | -1.00 | -11.76 | 480 | 3.6 K | |
| EGT | Eguana Technologies Inc | 17.00 | -2.00 | -10.53 | 692 | 11.76 K | |
| KG | Klondike Gold Corp | 15.00 | -1.50 | -9.09 | 450.02 K | 6.75 M | |
| NRN | Northern Shield Resources Inc | 4.50 | -0.45 | -9.09 | 7.98 K | 35.91 K | |
| JDN | Jayden Resources Inc | 30.00 | -2.70 | -8.26 | 1.72 K | 51.51 K | |
| JJ | Jackpot Digital Inc | 184.00 | -16.00 | -8 | 400 | 73.6 K | |
| RPX | Red Pine Exploration Inc | 6.00 | -0.50 | -7.69 | 600 | 3.6 K | |
| IDL | Imaging Dynamics Company Ltd | 1562.50 | -129.1666 | -7.64 | 687 | 1.07 M | |
| IMM | International Metals Mining Corp. | 409.4996 | -31.50 | -7.14 | 5 | 2.05 K | |
| QRO | Quadro Resources Ltd. | 5.46 | -0.42 | -7.14 | 1.62 K | 8.86 K | |
| DCOP | District Copper Corp | 28.00 | -2.00 | -6.67 | 200 | 5.6 K | |
| FEO | Oceanic Iron Ore Corp | 4.30 | -0.30 | -6.52 | 850 | 3.66 K | |
| AFCC-H | Automotive Finco Corp | 5.586 | -0.3766 | -6.32 | 727 | 4.06 K | |
| LOD | Lode Gold Resources Inc. | 28.80 | -1.80 | -5.88 | 50 | 1.44 K | |
| IQ | AirIQ Inc | 6.40 | -0.40 | -5.88 | 3.36 K | 21.5 K | |
| NAM | New Age Metals Inc | 4.08 | -0.24 | -5.56 | 11.55 K | 47.12 K | |
| AWM | Angel Wing Metals Inc | 8.16 | -0.48 | -5.56 | 302 | 2.46 K | |
| GPM | GPM Metals Inc | 3.04 | -0.16 | -5 | 11.3 K | 34.35 K | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.20 | -5 | 4.83 K | 18.35 K | |
| SNV | Sonoro Energy Ltd | 380.00 | -20.00 | -5 | 8 | 3.04 K | |
| CKG | Chesapeake Gold Corp | 4.76 | -0.25 | -4.99 | 10.87 K | 51.73 K | |
| STS | South Star Mining Corp | 47.2501 | -2.25 | -4.55 | 22 | 1.04 K | |
| PEX | Pacific Ridge Exploration Ltd | 44.00 | -2.00 | -4.35 | 25.34 K | 1.12 M | |
| JEC | Jura Energy Corporation | 10.60 | -0.40 | -3.64 | 12.45 K | 131.97 K | |
| MET | Metalore Resources Limited | 4.3877 | -0.1646 | -3.62 | 1 K | 4.39 K | |
| MYID | Killi Ltd | 1116.0715 | -41.8524 | -3.61 | 15 K | 16.74 M | |
| BRON | Bronco Resources Corp. | 64.00 | -2.00 | -3.03 | 365 | 23.36 K | |
| WINS | Winshear Gold Corp | 25.1603 | -0.74 | -2.86 | 67 | 1.69 K | |
| MBI-H | Med BioGene Inc | 3.90 | -0.10 | -2.5 | 1.5 K | 5.85 K | |
| SLG | PetroTal Corp | 26.3025 | -0.6642 | -2.46 | 126.03 K | 3.31 M | |
| FCI | First Canadian Graphite Inc. | 3240.00 | -60.00 | -1.82 | 52 | 168.48 K | |
| KNG | Kingsmen Resources Ltd | 8.80 | -0.16 | -1.79 | 1.03 K | 9.07 K | |
| AME | Abacus Mining & Exploration Corporation | 3.54 | -0.06 | -1.67 | 1.1 K | 3.89 K | |
| VMY-H | Voice Mobility International Inc | 15.50 | -0.25 | -1.59 | 40 | 620 | |
| MQM | Metalquest Mining Inc. | 15.1875 | -0.1875 | -1.22 | 693 | 10.52 K |