Loser Valuations for 22 June 2006 from 00:00:00 until 23:59:59
Loser Valuations for 22 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.4274 | 60.75 B | -0.3385 | -1.42 | 113.2 K | 2.65 M |
| TMP | Tompkinstrustco | 18.8284 | 1.44 B | -0.595 | -3.06 | 7.48 K | 140.84 K |
| REPX | Riley Exploration Permian Inc | 112.4744 | 982.19 M | -0.9373 | -0.83 | 1.57 K | 176.36 K |
| CIX | Compx International Inc | 6.7612 | 542.57 M | -0.1768 | -2.55 | 2.1 K | 14.2 K |
| CMCL | Caledonia Mining Cp | 3.4136 | 405.46 M | -0.0758 | -2.17 | 18.94 K | 64.65 K |
| NAK | Northern Dynasty Minerals | 8.85 | 295.17 M | -0.15 | -1.67 | 95.8 K | 847.83 K |
| INFU | Infusystems Holdings | 5.35 | 294.89 M | -0.05 | -0.93 | 858.33 K | 4.59 M |
| ACU | Acme United Corp | 9.8187 | 271.63 M | -0.0542 | -0.55 | 100 | 981.87 |
| BKTI | Bk Technologies Inc | 21.4922 | 231.74 M | -0.7485 | -3.37 | 22.3 K | 479.28 K |
| CMT | Core Molding Technologies Inc | 5.5686 | 189.66 M | -0.2868 | -4.9 | 98.1 K | 546.28 K |
| NEN | New England Realty Associates | 12.1461 | 152.43 M | -0.1126 | -0.92 | 3.6 K | 43.73 K |
| BCV | Bancroft Convertible Fund | 4.5749 | 115.1 M | -0.0252 | -0.55 | 4.6 K | 21.04 K |
| CATX | Perspective Therapeutics Inc | 38.00 | 107.66 M | -1.00 | -2.56 | 270 | 10.26 K |
| STXS | Stereotaxis Inc | 88.9643 | 85.02 M | -1.1262 | -1.25 | 38.06 K | 3.39 M |
| IOR | Income Opportunity Realty Trust | 6.45 | 75.22 M | -0.10 | -1.53 | 400 | 2.58 K |
| CEV | Eaton Vance California Muni Income Trust | 4.8614 | 72.87 M | -0.0491 | -1 | 14.1 K | 68.55 K |
| WYY | Widepoint Corp | 26.50 | 56.59 M | -0.50 | -1.85 | 5.36 K | 142.04 K |
| TRT | Trio-Tech International | 3.0024 | 55.41 M | -0.0244 | -0.81 | 2.8 K | 8.41 K |
| DXR | Daxor Corp | 11.658 | 49.51 M | -0.1029 | -0.87 | 500 | 5.83 K |
| CVM | Cel-Sci Corp | 6900.00 | 22.51 M | -75.00 | -1.08 | 47 | 324.3 K |
| BESS | Bimergen Energy Corporation | 280.00 | 21.08 M | -5.60 | -1.96 | 54 | 15.12 K |
| RVP | Retractable Technologies | 3.37 | 16.76 M | -0.09 | -2.6 | 3.6 K | 12.13 K |
| INUV | Inuvo Inc | 173.00 | 4.57 M | -1.00 | -0.57 | 240 | 41.52 K |
| IPB | Merrill Lynch & Company | 6.1839 | -0.1478 | -2.33 | 400 | 2.47 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 518.70 | -37.05 | -6.67 | 25 | 12.97 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4737.8799 | 1.29 B | -27.6299 | -0.58 | 22.33 M | 105.79 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.0185 | 3.89 T | -0.1401 | -0.87 | 76.64 M | 1.23 B |
| GOOGL | Alphabet Inc Class A | 9.9268 | 3.64 T | -0.054 | -0.54 | 236.24 M | 2.35 B |
| GOOG | Alphabet Inc Class C | 9.8803 | 3.6 T | -0.0538 | -0.54 | 237.36 M | 2.35 B |
| WMT | Walmart Inc. | 10.7855 | 1.02 T | -0.0934 | -0.86 | 25.4 M | 273.93 M |
| ASML | ASML Holding N.V. ADR | 18.7513 | 576.26 B | -0.2354 | -1.24 | 1.01 M | 18.94 M |
| COST | Costco Wholesale | 37.681 | 490.19 B | -0.334 | -0.88 | 2.69 M | 101.28 M |
| CSCO | Cisco Systems Inc | 12.6725 | 377.07 B | -0.2446 | -1.89 | 41.35 M | 524.05 M |
| INTC | Intel Corp | 10.7981 | 317.09 B | -0.0888 | -0.82 | 45.42 M | 490.49 M |
| AMAT | Applied Materials | 12.0899 | 294.03 B | -0.1461 | -1.19 | 17.38 M | 210.14 M |
| AZN | Astrazeneca Plc ADR | 24.4012 | 286.07 B | -0.2064 | -0.84 | 1.11 M | 27.19 M |
| LRCX | Lam Research Corp | 3.8298 | 282.21 B | -0.0475 | -1.23 | 17.8 M | 68.16 M |
| TXN | Texas Instruments | 18.3627 | 277.42 B | -0.4208 | -2.24 | 14.48 M | 265.88 M |
| AMGN | Amgen Inc | 43.9466 | 251.89 B | -0.3991 | -0.9 | 5.69 M | 250.25 M |
| GILD | Gilead Sciences Inc | 9.4903 | 208.48 B | -0.183 | -1.89 | 11.22 M | 106.48 M |
| KLAC | K L A-Tencor Corp | 21.5802 | 198.47 B | -0.4788 | -2.17 | 2.75 M | 59.27 M |
| ADI | Analog Devices | 20.0816 | 192.84 B | -0.5755 | -2.79 | 2.89 M | 58.1 M |
| QCOM | Qualcomm Inc | 26.1255 | 184.54 B | -1.7804 | -6.38 | 34.94 M | 912.84 M |
| VRTX | Vertex Pharmaceutic | 30.99 | 136.56 B | -1.68 | -5.14 | 1.51 M | 46.88 M |
| ADP | Automatic Data Processing, Inc. | 21.0834 | 122.35 B | -0.1327 | -0.63 | 2.17 M | 45.83 M |
| SBUX | Starbucks Corporation | 14.432 | 121.35 B | -0.1319 | -0.91 | 7.51 M | 108.42 M |
| STX | Seagate Technology | 10.1859 | 121.27 B | -0.0918 | -0.89 | 3.11 M | 31.69 M |
| CME | CME Group Inc | 46.3875 | 113.81 B | -0.7184 | -1.53 | 4.17 M | 193.3 M |
| WDC | Western Digital Cp | 10.8005 | 110.67 B | -0.1563 | -1.43 | 2.56 M | 27.68 M |
| MAR | Marriot International | 28.7673 | 108.97 B | -0.4234 | -1.45 | 1.54 M | 44.21 M |
| EQIX | Equinix Inc | 37.2594 | 104.31 B | -0.4065 | -1.08 | 261.2 K | 9.73 M |
| CTAS | Cintas Corp | 7.6041 | 89.83 B | -0.1303 | -1.68 | 4.88 M | 37.14 M |
| CMCSA | Comcast Corporation | 6.6667 | 89.34 B | -0.1002 | -1.48 | 30.04 M | 200.3 M |
| CDNS | Cadence Design Systems, Inc. | 16.57 | 88.63 B | -0.18 | -1.07 | 1.67 M | 27.7 M |
| SNPS | Synopsys Inc | 18.47 | 87.23 B | -0.32 | -1.7 | 1.27 M | 23.47 M |
| ROST | Ross Stores Inc | 5.5886 | 74.32 B | -0.0327 | -0.58 | 3.1 M | 17.33 M |
| HON | Honeywell International Inc. Common Stock | 22.5458 | 70.6 B | -0.1211 | -0.53 | 2.53 M | 57.15 M |
| MPWR | Monolithic Power Sys | 10.0309 | 67.81 B | -0.3588 | -3.45 | 218.6 K | 2.19 M |
| PCAR | Paccar Inc | 11.9467 | 56.16 B | -0.1924 | -1.58 | 2.54 M | 30.34 M |
| IDXX | Idexx Laboratories | 18.535 | 55.48 B | -0.3725 | -1.97 | 1.14 M | 21.19 M |
| ADSK | Autodesk Inc | 34.93 | 55.26 B | -0.89 | -2.48 | 2.08 M | 72.51 M |
| EBAY | Ebay Inc | 11.2031 | 53.08 B | -0.2724 | -2.37 | 26.46 M | 296.39 M |
| XEL | XCEL Energy Inc | 9.1025 | 52.38 B | -0.087 | -0.95 | 1.27 M | 11.56 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.6978 | 49.1 B | -0.2081 | -0.56 | 4.19 M | 153.79 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.3051 | 47.38 B | -0.2711 | -1.26 | 246.1 K | 5.24 M |
| MSTR | Strategy | 9.305 | 47.25 B | -0.105 | -1.12 | 3.3 M | 30.67 M |
| COHR | Coherent Inc | 8.4055 | 42.97 B | -0.2778 | -3.2 | 287 K | 2.41 M |
| PAYX | Paychex Inc | 20.2345 | 41.18 B | -0.1343 | -0.66 | 1.55 M | 31.35 M |
| TER | Teradyne Inc | 13.0288 | 38.96 B | -0.3588 | -2.68 | 1.35 M | 17.61 M |
| BIIB | Biogen Inc | 44.88 | 37.46 B | -0.70 | -1.54 | 1.86 M | 83.36 M |
| VOD | Vodafone Grp Plc ADR | 7.6614 | 35.61 B | -0.0401 | -0.52 | 683.65 K | 5.24 M |
| ERIC | Ericsson ADR | 8.6181 | 34.21 B | -0.154 | -1.76 | 2.42 M | 20.83 M |
| FISV | Fiserv Inc | 10.687 | 33.93 B | -0.0622 | -0.58 | 4.02 M | 42.99 M |
| MCHP | Microchip Technology | 9.0222 | 33.57 B | -0.1627 | -1.77 | 2.2 M | 19.83 M |
| STLD | Steel Dynamics Inc | 9.1032 | 32.63 B | -0.2019 | -2.17 | 6.92 M | 62.97 M |
| DXCM | Dexcom | 3.025 | 31.08 B | -0.1825 | -5.69 | 3.37 M | 10.18 M |
| WTW | Weight Watchers International, Inc | 55.7392 | 30.92 B | -0.291 | -0.52 | 216.76 K | 12.08 M |
| EXPE | Expedia Group Inc | 19.8352 | 30.59 B | -0.2904 | -1.44 | 742.4 K | 14.73 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5117 | 29.89 B | -0.0599 | -0.7 | 989.12 K | 8.42 M |
| CINF | Cincinnati Financial | 22.6889 | 29.11 B | -0.2034 | -0.89 | 357.6 K | 8.11 M |
| VRSN | Verisign Inc | 18.6524 | 28.08 B | -0.2264 | -1.2 | 2.01 M | 37.47 M |
| FLEX | Flextronics Intl Ltd | 7.4629 | 27.7 B | -0.16 | -2.1 | 3.12 M | 23.26 M |
| ON | On Semiconductor | 6.00 | 27.66 B | -0.07 | -1.15 | 1.89 M | 11.34 M |
| BIDU | Baidu Inc ADR | 8.02 | 26.6 B | -0.42 | -4.98 | 49.02 M | 393.12 M |
| AXON | Axon Enterprise Inc | 8.05 | 25.69 B | -0.18 | -2.19 | 610.5 K | 4.91 M |
| EXPD | Expeditors Intl | 40.6086 | 25.15 B | -0.867 | -2.09 | 1.95 M | 79.11 M |
| INCY | Incyte Corp | 4.20 | 24.66 B | -0.05 | -1.18 | 518.15 K | 2.18 M |
| PFG | Principal Financial Group Inc | 28.9896 | 24.12 B | -0.2133 | -0.73 | 740.3 K | 21.46 M |
| VTRS | Viatris Inc | 16.264 | 23.91 B | -0.1118 | -0.68 | 3.31 M | 53.9 M |
| TROW | T Rowe Price Group | 20.2139 | 23.24 B | -0.1133 | -0.56 | 1.43 M | 28.86 M |
| ENTG | Entegris Inc | 9.2778 | 22.52 B | -0.2298 | -2.42 | 707.05 K | 6.56 M |
| ALNY | Alnylam Pharmaceuticals | 14.47 | 22.11 B | -0.17 | -1.16 | 244 K | 3.53 M |
| RGLD | Royal Gold Inc | 20.7736 | 21.72 B | -0.4006 | -1.89 | 427.7 K | 8.88 M |
| SWKS | Skyworks Solutions | 4.2797 | 21.12 B | -0.1579 | -3.56 | 3.36 M | 14.4 M |
| EVRG | Evergy Inc | 9.5973 | 20.47 B | -0.0619 | -0.64 | 655.9 K | 6.29 M |
| SBAC | SBA Communications | 21.1097 | 19.77 B | -0.367 | -1.71 | 624.4 K | 13.18 M |
| WWD | Woodward Inc | 12.1576 | 19.48 B | -0.0777 | -0.64 | 150.2 K | 1.83 M |
| LNT | Alliant Energy Corp | 8.2362 | 19.04 B | -0.0788 | -0.95 | 1.08 M | 8.87 M |
| NDSN | Nordson Corp | 18.2227 | 18.09 B | -0.5804 | -3.09 | 342.2 K | 6.24 M |
| EWBC | East West Bancorp | 26.0074 | 17.98 B | -0.2703 | -1.03 | 382.73 K | 9.95 M |
| FFIV | F5 Networks Inc | 24.37 | 17.56 B | -0.265 | -1.08 | 1.09 M | 26.54 M |
| TSEM | Tower Semiconductor | 21.90 | 16.67 B | -0.45 | -2.01 | 967 | 21.18 K |
| LAMR | Lamar Advertis A | 27.6997 | 16.43 B | -0.6961 | -2.45 | 841 K | 23.3 M |
| NWS | News Cp Cl B | 17.1988 | 16.04 B | -0.2722 | -1.56 | 2 M | 34.33 M |
| LSCC | Lattice Semicond | 5.79 | 15.98 B | -0.10 | -1.7 | 589.03 K | 3.41 M |
| CHRW | C.H. Robinson Ww | 31.3394 | 15.59 B | -0.8435 | -2.62 | 1.46 M | 45.78 M |
| PAAS | Pan Amer Silver Corp | 12.8512 | 15.46 B | -0.2383 | -1.82 | 1.06 M | 13.57 M |
| PNFP | Pinnacle Finl Ptnrs | 25.4269 | 15.27 B | -0.1662 | -0.65 | 34.04 K | 865.56 K |
| ZBRA | Zebra Technologies | 33.29 | 15.26 B | -0.52 | -1.54 | 888.03 K | 29.56 M |
| CHKP | Check Point Software | 18.00 | 15.03 B | -0.22 | -1.21 | 2.35 M | 42.25 M |
| REG | Regency Centers Corp | 26.7356 | 14.23 B | -0.2906 | -1.08 | 189.8 K | 5.07 M |
| SEIC | Sei Investments Company | 17.2523 | 12.92 B | -0.1885 | -1.08 | 908.55 K | 15.67 M |
| TRMB | Trimble Navigation | 10.1875 | 12.76 B | -0.1525 | -1.47 | 613.2 K | 6.25 M |
| JKHY | Jack Henry & Assoc | 14.5571 | 12.37 B | -0.2244 | -1.52 | 405.5 K | 5.9 M |
| AKAM | Akamai Technologies | 33.25 | 12.32 B | -0.28 | -0.84 | 2.39 M | 79.47 M |
| TXRH | Texas Roadhouse Inc | 10.5389 | 12.21 B | -0.1188 | -1.11 | 160.62 K | 1.69 M |
| COO | Cooper Companies | 10.7722 | 11.91 B | -0.0914 | -0.84 | 2.23 M | 24 M |
| ALGN | Align Technology | 7.44 | 11.86 B | -0.11 | -1.46 | 260 K | 1.93 M |
| FDS | FactSet Research Systems Inc | 36.4494 | 11.73 B | -0.6754 | -1.82 | 510.7 K | 18.61 M |
| TECH | Bio-Techne Cp | 10.375 | 11.44 B | -0.1915 | -1.81 | 646.83 K | 6.71 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.6917 | 11.24 B | -0.1376 | -1.27 | 303.9 K | 3.25 M |
| BMRN | Biomarin Pharmaceuticals | 13.90 | 11.09 B | -0.10 | -0.71 | 510.01 K | 7.09 M |
| SMTC | Semtech Corp | 13.81 | 10.69 B | -0.19 | -1.36 | 587.96 K | 8.12 M |
| WTFC | Wintrust Financial Corp | 39.6859 | 10.49 B | -0.3651 | -0.91 | 225.84 K | 8.96 M |
| UMBF | Ump Financial Corp | 23.3281 | 10.17 B | -0.2067 | -0.88 | 111.1 K | 2.59 M |
| SSB | South State Cp | 21.0702 | 10.11 B | -0.1576 | -0.74 | 6.51 K | 137.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 91980.00 | 1.26 T | -520.00 | -0.56 | 290 | 26.67 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.32 | 1.26 T | -0.36 | -0.58 | 600 K | 36.79 M |
| WMT | Walmart Stores | 10.8113 | 1.02 T | -0.0937 | -0.86 | 25.4 M | 274.58 M |
| JNJ | Johnson & Johnson | 34.4777 | 687.89 B | -0.3438 | -0.99 | 7.81 M | 269.37 M |
| ORCL | Oracle Corporation | 11.6966 | 390.8 B | -0.1632 | -1.38 | 48.55 M | 567.93 M |
| GE | General Electric Company | 99.4305 | 342.88 B | -0.5385 | -0.54 | 5.29 M | 525.82 M |
| RY | Royal Bank of Canada | 18.2482 | 280.08 B | -0.2761 | -1.49 | 151.6 K | 2.77 M |
| SAP | SAP Ag ADR | 36.7611 | 271.12 B | -0.3009 | -0.81 | 992.8 K | 36.5 M |
| GS | Goldman Sachs Group | 107.8656 | 264.37 B | -1.1055 | -1.01 | 4.4 M | 474.82 M |
| TMO | Thermo Fisher Scientific Inc | 32.6115 | 259.44 B | -0.3311 | -1.01 | 1.04 M | 33.79 M |
| IBM | International Business Machines | 39.8416 | 233.57 B | -0.5729 | -1.42 | 5.82 M | 231.86 M |
| AXP | American Express Company | 39.0348 | 214.98 B | -0.2812 | -0.72 | 3.2 M | 124.77 M |
| MCD | McDonald's Corporation | 18.6741 | 191.95 B | -0.4876 | -2.54 | 5.24 M | 97.85 M |
| ABT | Abbott Laboratories | 12.7753 | 187.95 B | -0.0699 | -0.54 | 7.09 M | 90.6 M |
| NEE | Nextera Energy | 6.1537 | 178.52 B | -0.0333 | -0.54 | 7.51 M | 46.21 M |
| SAN | Banco Santander ADR | 4.1185 | 175.9 B | -0.0239 | -0.58 | 382.6 K | 1.58 M |
| DHR | Danaher Corp | 12.5659 | 163.94 B | -0.1852 | -1.45 | 4.45 M | 55.9 M |
| SCHW | The Charles Schwab Corp | 11.4646 | 160.48 B | -0.1114 | -0.96 | 5.41 M | 61.97 M |
| ACN | Accenture Plc | 18.6044 | 147.97 B | -0.3049 | -1.61 | 1.74 M | 32.3 M |
| CB | Chubb Ltd | 28.0174 | 143.56 B | -0.2175 | -0.77 | 1.48 M | 41.49 M |
| SCCO | Southern Copper Corp | 5.1406 | 140.01 B | -0.0819 | -1.57 | 6.36 M | 32.7 M |
| SPGI | S&P Global Inc | 35.6148 | 137.29 B | -1.1502 | -3.13 | 2.29 M | 81.59 M |
| ETN | Eaton Corp | 21.3348 | 137.13 B | -0.3396 | -1.57 | 1.42 M | 30.23 M |
| BA | Boeing Company | 60.2679 | 135.91 B | -1.2834 | -2.09 | 3.63 M | 218.84 M |
| RIO | Rio Tinto Plc ADR | 14.8563 | 134.92 B | -0.132 | -0.88 | 1.23 M | 18.34 M |
| MDT | Medtronic Inc | 31.0365 | 131.57 B | -0.2726 | -0.87 | 6.95 M | 215.8 M |
| LOW | Lowe's Companies | 21.7101 | 127.77 B | -0.2344 | -1.07 | 6.04 M | 131.21 M |
| MCK | Mckesson Corp | 39.0844 | 127.33 B | -0.8004 | -2.01 | 2.01 M | 78.68 M |
| PLD | Prologis Inc | 25.03 | 125.1 B | -0.3169 | -1.25 | 195.5 K | 4.89 M |
| IBN | Icici Bank Ltd ADR | 3.4165 | 123.94 B | -0.0747 | -2.14 | 5.01 M | 17.1 M |
| PH | Parker-Hannifin Corp | 35.9638 | 120.51 B | -0.1867 | -0.52 | 963.3 K | 34.64 M |
| BMO | Bank of Montreal | 21.5735 | 120.42 B | -0.2372 | -1.09 | 43.8 K | 944.92 K |
| BP | BP Plc ADR | 23.214 | 117.71 B | -0.2168 | -0.93 | 3.36 M | 77.94 M |
| NEM | Newmont Mining Corp | 33.8048 | 117.57 B | -0.6896 | -2 | 5.88 M | 198.83 M |
| CVS | CVS Corp | 19.3098 | 114.32 B | -0.1504 | -0.77 | 5.32 M | 102.73 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.727 | 109.75 B | -0.0417 | -0.54 | 4.32 M | 33.41 M |
| ENB | Enbridge Inc | 5.7822 | 106.25 B | -0.0769 | -1.31 | 166.2 K | 961 K |
| GSK | Glaxosmithkline Plc ADR | 20.5746 | 101.13 B | -0.1929 | -0.93 | 759.4 K | 15.62 M |
| ICE | Intercontinental Exchange | 9.0472 | 99.76 B | -0.1194 | -1.3 | 3.36 M | 30.43 M |
| GLW | Corning Inc | 14.1429 | 98.27 B | -0.1642 | -1.15 | 6.7 M | 94.7 M |
| WM | Waste Management | 20.8133 | 96.96 B | -0.1842 | -0.88 | 1.41 M | 29.3 M |
| MMM | 3M Company | 37.2411 | 94.9 B | -0.3791 | -1.01 | 2.15 M | 79.9 M |
| ING | ING Groep N.V. ADR | 18.2411 | 94.22 B | -0.1938 | -1.05 | 276.7 K | 5.05 M |
| TT | Trane Technologies Plc | 18.2282 | 91.5 B | -0.2512 | -1.36 | 2.72 M | 49.5 M |
| BN | Brookfield Corporation | 3.8197 | 91.46 B | -0.0407 | -1.05 | 1.64 M | 6.26 M |
| AEM | Agnico-Eagle Mines Ltd | 22.6313 | 90.21 B | -0.2352 | -1.03 | 1.68 M | 38.03 M |
| AMT | American Tower Corp | 21.9272 | 88.88 B | -0.1954 | -0.88 | 1.88 M | 41.25 M |
| SPG | Simon Property Group | 32.3922 | 88.19 B | -0.3041 | -0.93 | 732.97 K | 23.74 M |
| MSI | Motorola Solutions | 59.3248 | 87.83 B | -0.9646 | -1.6 | 3.58 M | 212.39 M |
| MCO | Moody's Corp | 41.9513 | 87.63 B | -0.2945 | -0.7 | 2.12 M | 88.82 M |
| RCL | Royal Caribbean Cruises Ltd | 29.9032 | 86.47 B | -0.4589 | -1.51 | 1.35 M | 40.46 M |
| WMB | Williams Companies | 7.0921 | 86.38 B | -0.1477 | -2.04 | 3.83 M | 27.17 M |
| NGG | National Grid Transco Plc ADR | 16.824 | 84.74 B | -0.3333 | -1.94 | 19.14 K | 322.08 K |
| CP | Canadian Pacific Railway | 7.7759 | 81.87 B | -0.1442 | -1.82 | 1.99 M | 15.5 M |
| E | Eni S.P.A. ADR | 16.6589 | 81.86 B | -0.132 | -0.79 | 397.9 K | 6.63 M |
| ITW | Illinois Tool Works Inc | 29.3555 | 81.71 B | -0.2658 | -0.9 | 2.07 M | 60.85 M |
| RSG | Republic Services | 16.9213 | 77.07 B | -0.2252 | -1.31 | 785.4 K | 13.29 M |
| CNI | Canadian National Railway | 14.9605 | 76.27 B | -0.112 | -0.74 | 931.6 K | 13.94 M |
| BCS | Barclays Plc ADR | 22.118 | 75.96 B | -0.2389 | -1.07 | 304.67 K | 6.74 M |
| LYG | Lloyds Banking Group Plc ADR | 11.1727 | 74.22 B | -0.0953 | -0.85 | 98.3 K | 1.1 M |
| MFC | Manulife Financial Corp | 13.7888 | 72.79 B | -0.2955 | -2.1 | 733.6 K | 10.12 M |
| AJG | Arthur J. Gallagher & Company | 14.2694 | 72.55 B | -0.1274 | -0.88 | 375.8 K | 5.36 M |
| RELX | Relx Plc ADR | 4.2936 | 70.27 B | -0.0505 | -1.16 | 87.2 K | 374.4 K |
| DB | Deutsche Bank Ag | 58.4709 | 67.9 B | -0.3504 | -0.6 | 138.68 K | 8.11 M |
| TRP | Tc Energy Corp | 10.7995 | 67.49 B | -0.1872 | -1.7 | 108.2 K | 1.17 M |
| ALL | Allstate Corp | 32.7845 | 66.23 B | -0.204 | -0.62 | 1.98 M | 64.77 M |
| CAH | Cardinal Health | 28.8234 | 64.97 B | -0.2049 | -0.71 | 1.37 M | 39.37 M |
| MET | Metlife Inc | 32.7561 | 64.51 B | -0.467 | -1.41 | 1.94 M | 63.5 M |
| BSX | Boston Scientific Corp | 18.61 | 64.27 B | -0.50 | -2.62 | 26.2 M | 487.52 M |
| PSA | Public Storage | 35.9273 | 62.14 B | -0.3916 | -1.08 | 522.6 K | 18.78 M |
| CRH | CRH Plc ADR | 16.7617 | 61.97 B | -0.2738 | -1.61 | 21.4 K | 358.7 K |
| EW | Edwards Lifesciences Corp | 3.6942 | 61.61 B | -0.0808 | -2.14 | 5.45 M | 20.13 M |
| TFC | Truist Financial Corp | 19.3388 | 59.89 B | -0.1115 | -0.57 | 1.08 M | 20.81 M |
| D | Dominion Resources | 15.8585 | 59.51 B | -0.1543 | -0.96 | 3.19 M | 50.64 M |
| BDX | Becton Dickinson and Company | 32.767 | 59.39 B | -0.7691 | -2.29 | 1.16 M | 38.13 M |
| NUE | Nucor Corp | 28.0435 | 56.63 B | -0.5864 | -2.05 | 4.29 M | 120.39 M |
| OKE | Oneok Inc | 6.8086 | 56.58 B | -0.0937 | -1.36 | 889.32 K | 6.06 M |
| DEO | Diageo Plc ADR | 37.3193 | 56.58 B | -0.4496 | -1.19 | 436.7 K | 16.3 M |
| O | Realty Income Corp | 7.5076 | 56.1 B | -0.0909 | -1.2 | 302.38 K | 2.27 M |
| SRE | Sempra | 11.4886 | 52.03 B | -0.0754 | -0.65 | 2.37 M | 27.2 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 24.5827 | 51.92 B | -0.8024 | -3.16 | 47.03 M | 1.16 B |
| LHX | L3Harris Technologies Inc | 24.2477 | 50.71 B | -0.5793 | -2.33 | 863.99 K | 20.95 M |
| VMRK | Vivmark Residential | 17.9465 | 49.69 B | -0.1297 | -0.72 | 559.5 K | 10.04 M |
| A | Agilent Technologies | 19.2439 | 49.05 B | -0.2325 | -1.19 | 1.85 M | 35.57 M |
| TRI | Thomson Reuters Corp | 21.8767 | 48.69 B | -0.2784 | -1.26 | 236.99 K | 5.18 M |
| WCN | Waste Connections Inc | 5.8969 | 48.53 B | -0.0731 | -1.22 | 1.95 M | 11.5 M |
| MT | Arcelormittal ADR | 49.1584 | 47.21 B | -2.5009 | -4.84 | 754.69 K | 37.1 M |
| STT | State Street Corp | 37.8399 | 47.19 B | -0.2484 | -0.65 | 1.49 M | 56.45 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.2271 | 45.29 B | -0.1911 | -0.75 | 500 | 12.61 K |
| AMP | Ameriprise Financial Services | 28.1562 | 45.09 B | -0.2212 | -0.78 | 962.2 K | 27.09 M |
| AU | Anglogold Ashanti Ltd ADR | 34.4485 | 43.65 B | -0.3736 | -1.07 | 1.43 M | 49.33 M |
| YUM | Yum! Brands | 15.3261 | 43.28 B | -0.4223 | -2.68 | 4.07 M | 62.35 M |
| AIG | American International Group | 715.4657 | 42.96 B | -5.423 | -0.75 | 254.5 K | 182.09 M |
| PRU | Prudential Financial Inc | 37.7064 | 42.38 B | -0.3741 | -0.98 | 1.37 M | 51.53 M |
| KR | Kroger Company | 5.9752 | 41.81 B | -0.0501 | -0.83 | 11.48 M | 68.61 M |
| STM | Stmicroelectronics N.V. ADR | 10.257 | 41.76 B | -0.1234 | -1.19 | 596.6 K | 6.12 M |
| KB | KB Financial Group Inc ADR | 40.8243 | 40.76 B | -0.5183 | -1.25 | 396.94 K | 16.2 M |
| EL | Estee Lauder Companies | 14.7126 | 40.49 B | -0.159 | -1.07 | 2.75 M | 40.46 M |
| SLF | Sun Life Financial Inc | 17.1243 | 40.45 B | -0.3894 | -2.22 | 159.5 K | 2.73 M |
| CIEN | Ciena Corp | 29.61 | 39.78 B | -0.49 | -1.63 | 1.53 M | 45.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GDC | Genesis Land J | 4.2978 | -0.3935 | -8.39 | 170.3 K | 731.91 K | |
| FFH | Fairfax Financial Holdings Ltd | 68.9082 | -4.6604 | -6.33 | 85.13 K | 5.87 M | |
| ATX | ATEX Resources Inc. | 96.00 | -6.00 | -5.88 | 299 | 28.7 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.4317 | -0.4755 | -4.8 | 52.97 K | 499.62 K | |
| HBP | Helix Biopharm | 12.75 | -0.60 | -4.49 | 6.82 K | 86.95 K | |
| E | Enterprise Group Inc | 4.62 | -0.18 | -3.75 | 4.1 K | 18.94 K | |
| BBD-B | Bombardier Inc Series B | 61.9136 | -2.3403 | -3.64 | 157.78 K | 9.77 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9984 | -0.1509 | -3.64 | 2.9 K | 11.6 K | |
| WRG | Western Energy Services Corp | 8352.00 | -288.00 | -3.33 | 1 | 8.35 K | |
| CCA | Cogeco Communications Inc | 11.905 | -0.3744 | -3.05 | 18.32 K | 218.11 K | |
| BBD-A | Bombardier Inc | 73.75 | -2.25 | -2.96 | 30.14 K | 2.22 M | |
| LNR | Linamar Corp | 10.9588 | -0.3186 | -2.83 | 49.28 K | 540.03 K | |
| MTY | Mty Food Group Inc | 4.2824 | -0.1201 | -2.73 | 16.18 K | 69.27 K | |
| BIR | Birchcliff Energy Ltd | 3.5348 | -0.0964 | -2.65 | 54.7 K | 193.35 K | |
| CG | Centerra Gold Inc | 4.3726 | -0.1189 | -2.65 | 167.2 K | 731.1 K | |
| LUN | Lundin Mining Corp | 7.4551 | -0.2016 | -2.63 | 80.7 K | 601.63 K | |
| BLDP | Ballard Power Systems Inc | 6.60 | -0.17 | -2.51 | 100.03 K | 660.17 K | |
| CFW | Calfrac Well Services Ltd | 587.50 | -15.00 | -2.49 | 1.4 K | 819.56 K | |
| MRU | Metro Inc | 7.2138 | -0.1708 | -2.31 | 989.85 K | 7.14 M | |
| FLNT | Flint Corp | 284.6951 | -6.6208 | -2.27 | 933 | 265.62 K | |
| MDI | Major Drilling Grp | 6.1822 | -0.1428 | -2.26 | 70.85 K | 438 K | |
| AAV | Advantage Oil & Gas Ltd | 13.2388 | -0.2791 | -2.06 | 670.97 K | 8.88 M | |
| LGD | Liberty Gold Corp | 19.20 | -0.40 | -2.04 | 8.95 K | 171.74 K | |
| LNF | Leons Furniture | 5.2426 | -0.1082 | -2.02 | 10.71 K | 56.17 K | |
| EXE | Extendicare Inc | 4969.4453 | -102.4355 | -2.02 | 376 | 1.87 M | |
| III | Imperial Metals Corp | 3.555 | -0.07 | -1.93 | 11.62 K | 41.29 K | |
| ATS | Ats Corp | 9.71 | -0.19 | -1.92 | 277.1 K | 2.69 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.2044 | -0.121 | -1.91 | 2.02 K | 12.55 K | |
| CAS | Cascades Inc | 6.1142 | -0.1127 | -1.81 | 181.33 K | 1.11 M | |
| FTS | Fortis Inc | 10.379 | -0.1855 | -1.76 | 112.54 K | 1.17 M | |
| USA | Americas Silver Corp | 34.20 | -0.60 | -1.72 | 2.64 K | 90.39 K | |
| ESI | Ensign Energy Services Inc | 5.1701 | -0.0866 | -1.65 | 490.57 K | 2.54 M | |
| LFE | Canadian Life Companies Split Corp | 4.8536 | -0.0803 | -1.63 | 5.71 K | 27.73 K | |
| SLF | Sun Life Financial Inc | 19.1523 | -0.3151 | -1.62 | 806.4 K | 15.44 M | |
| FTT | Finning Intl | 10.8661 | -0.1764 | -1.6 | 178.87 K | 1.94 M | |
| CJR-B | Corus Entertainment Inc | 6.7948 | -0.1044 | -1.51 | 179.6 K | 1.22 M | |
| CORS | Corus Entertainment Holdings Inc. | 3290.8569 | -50.5552 | -1.51 | 359 | 1.18 M | |
| PPL | Pembina Pipeline Corp | 3.8174 | -0.0577 | -1.49 | 134.86 K | 514.83 K | |
| TCW | Trican Well | 12.232 | -0.1823 | -1.47 | 538.69 K | 6.59 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.6628 | -0.1716 | -1.45 | 127.3 K | 1.48 M | |
| MSV | Minco Silver Corp | 3.52 | -0.05 | -1.4 | 9.2 K | 32.38 K | |
| ELD | Eldorado Gold | 24.4221 | -0.3365 | -1.36 | 1.9 M | 46.38 M | |
| MFC | Manulife Fin | 15.6091 | -0.2129 | -1.35 | 1.95 M | 30.4 M | |
| MFI | Maple Leaf Foods | 7.4571 | -0.1007 | -1.33 | 140.19 K | 1.05 M | |
| PAAS | Pan American Silver Corp | 14.0204 | -0.1872 | -1.32 | 109.03 K | 1.53 M | |
| HWX | Headwater Exploration Inc | 3.7838 | -0.0489 | -1.28 | 22.8 K | 86.27 K | |
| AFN | Ag Growth International Inc | 6.2291 | -0.0776 | -1.23 | 14.1 K | 87.83 K | |
| TA | Transalta Corp | 11.102 | -0.135 | -1.2 | 477.95 K | 5.31 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.0591 | -0.0972 | -1.19 | 166.8 K | 1.34 M | |
| JAG | Jaguar Mining Inc | 3503.8137 | -41.2217 | -1.16 | 4.63 K | 16.24 M | |
| NDM | Northern Dynasty Minerals Ltd | 9.90 | -0.11 | -1.1 | 46.7 K | 462.33 K | |
| TRP | TC Energy Corp | 11.293 | -0.1253 | -1.1 | 720.91 K | 8.14 M | |
| L | Loblaw CO | 6.8604 | -0.0755 | -1.09 | 1.79 M | 12.25 M | |
| CGI | CDN General Inv | 10.9271 | -0.117 | -1.06 | 11.91 K | 130.15 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.9835 | -0.0845 | -1.05 | 1.2 K | 9.58 K | |
| ALS | Altius Minerals Corp | 4.8955 | -0.0501 | -1.01 | 13.7 K | 67.07 K | |
| IMG | Iamgold Corp | 8.9228 | -0.0905 | -1 | 954.26 K | 8.51 M | |
| MNO | Meridian Mining UK Societas | 4.95 | -0.05 | -1 | 12 K | 59.4 K | |
| CLS | Celestica Inc Sv | 10.05 | -0.10 | -0.99 | 215.3 K | 2.16 M | |
| MXG | Maxim Power Corp | 3.708 | -0.0362 | -0.97 | 7.7 K | 28.55 K | |
| CAE | Cae Inc | 6.5691 | -0.0637 | -0.96 | 374.31 K | 2.46 M | |
| WFG | West Fraser Timber CO Ltd | 15.0189 | -0.1402 | -0.92 | 37.6 K | 564.71 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6394 | -0.0765 | -0.88 | 4.42 K | 38.23 K | |
| K | Kinross Gold Corp | 9.3499 | -0.0773 | -0.82 | 2.25 M | 21.01 M | |
| ENB | Enbridge Inc | 6.4285 | -0.053 | -0.82 | 383.68 K | 2.47 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.5583 | -0.0289 | -0.81 | 2.4 K | 8.54 K | |
| OTEX | Open Text Corp | 3.0792 | -0.0249 | -0.8 | 145.6 K | 448.33 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.573 | -0.0689 | -0.8 | 8.05 K | 69.06 K | |
| ELF | E-L Financial | 3.5058 | -0.0281 | -0.8 | 113 | 396.16 | |
| BOS | Airboss America J | 3.0085 | -0.0241 | -0.79 | 2.55 K | 7.67 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6903 | -0.0283 | -0.76 | 1.32 K | 4.87 K | |
| OCG | Outcrop Silver & Gold Corp | 13.30 | -0.10 | -0.75 | 4.36 K | 57.99 K | |
| CGO | Cogeco Inc Sv | 11.7326 | -0.0882 | -0.75 | 10.34 K | 121.32 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.7219 | -0.0649 | -0.74 | 2.47 M | 21.56 M | |
| CSU | Constellation Software Inc | 13.8702 | -0.0947 | -0.68 | 2.19 K | 30.38 K | |
| TXP | Touchstone Exploration Inc | 15.6843 | -0.0992 | -0.63 | 44.84 K | 703.35 K | |
| MRE | Martinrea International Inc | 6.4929 | -0.0408 | -0.62 | 25.64 K | 166.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1915 | -0.0366 | -0.59 | 374.3 K | 2.32 M | |
| CCL-B | CCL Industries Inc | 4.5783 | -0.0267 | -0.58 | 82.01 K | 375.47 K | |
| PWF-PE | Power Financial Corp Pref E | 8.3531 | -0.0478 | -0.57 | 1.25 K | 10.44 K | |
| BCE | BCE Inc | 8.9646 | -0.0512 | -0.57 | 1.12 M | 10.01 M | |
| QBR-B | Quebecor Inc | 4.5327 | -0.0257 | -0.56 | 206 K | 933.74 K | |
| WCN | Waste Connections Inc | 21.8108 | -0.1232 | -0.56 | 85.44 K | 1.86 M | |
| MTL | Mullen Group Ltd | 9.3054 | -0.0522 | -0.56 | 238.9 K | 2.22 M | |
| BCE-PF | BCE Inc Pref AF | 8.8989 | -0.0496 | -0.55 | 650 | 5.78 K | |
| ALA | AltaGas Ltd | 7.9671 | -0.0439 | -0.55 | 87.39 K | 696.27 K | |
| GBT | Bmtc Group Inc | 6.1605 | -0.0338 | -0.55 | 3.68 K | 22.67 K | |
| RY | Royal Bank of Canada | 20.501 | -0.1108 | -0.54 | 1.09 M | 22.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.2049 | 42.59 B | -0.2616 | -0.83 | 371.4 K | 11.59 M |
| HOS | Hornbeck Offshore Services, Inc | 30.29 | 1.91 B | -0.71 | -2.29 | 1.42 M | 42.96 M |
| HSTC | HST Global Inc | 543.75 | 209.33 M | -131.25 | -19.44 | 600 | 326.25 K |
| KLNG | Koil Energy Solutions Inc. | 14.00 | 35.19 M | -6.20 | -30.69 | 15 | 210 |
| PLPL | Plandaí Biotechnology Inc | 260.00 | 4.49 M | -60.00 | -18.75 | 18 | 4.68 K |
| ERHE | ERHC Energy Inc | 40.79 | 863.83 K | -1.01 | -2.42 | 460.91 K | 18.8 M |
| BLFE | BioLife Sciences Inc | 4500.1123 | 318.35 K | -600.0151 | -11.76 | 29 | 130.5 K |
| DKAM | Drinks Americas Holdings Ltd | 1800.0009 | 278.3 K | -187.5006 | -9.43 | 11 | 19.8 K |
| RLBD | Real Brands Inc | 151.50 | 269.06 K | -4.50 | -2.88 | 1.98 K | 300.42 K |
| MJLB | Ultrack Systems Inc | 2780.00 | 212.46 K | -20.00 | -0.71 | 1 | 2.78 K |
| KUBR | Kuber Resources Corporation | 2460.00 | 126.05 K | -60.00 | -2.38 | 30 | 73.8 K |
| WNBD | Winning Brands Corporation | 225.00 | 18.18 K | -25.00 | -10 | 674 | 151.65 K |
| XDSL | mPhase Technologies Inc | 935.00 | 16.8 K | -15.00 | -1.58 | 22 | 20.57 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 7.83 K | -1.00 | -7.69 | 375 | 4.5 K |
| CGIP | Celadon Group Inc | 18.2846 | 5.66 K | -0.1643 | -0.89 | 602.03 K | 11.01 M |
| ACAI | Safeplus International Holdings Limited | 112.00 | 5.08 K | -3.00 | -2.61 | 640 | 71.68 K |
| CBKCQ | Christopher & Banks Corporation | 23.869 | 3.86 K | -0.5248 | -2.15 | 663.7 K | 15.84 M |
| SIMPQ | Simply Inc | 1635.00 | 1.55 K | -92.50 | -5.35 | 2.15 K | 3.52 M |
| DOMR | Dominion Resources Black Warrior Trust | 15.4418 | 785 | -0.0863 | -0.56 | 22.5 K | 347.44 K |
| PARD | Poniard Pharmaceuticals Inc | 247.1506 | 149 | -11.9976 | -4.63 | 229 | 56.6 K |
| ICOA | ICOA Inc | 35.50 | 60 | -9.50 | -21.11 | 549 | 19.49 K |
| AUCM | AuctionCities.com Inc | 6.00 | -4.00 | -40 | 5 | 30 | |
| EAPH | Easton Pharmaceuticals Inc | 36000.00 | -18000.00 | -33.33 | 147 | 5.29 M | |
| ECMH | Encompass Holdings Inc | 4.95 | -1.6501 | -25 | 941 | 4.66 K | |
| EVIO | EVIO Inc | 1300.00 | -100.00 | -7.14 | 3 | 3.9 K | |
| ARYC | Arrayit Corporation | 45.00 | -1.50 | -3.23 | 21.64 K | 973.58 K | |
| HDYNQ | Hyperdynamics Corporation | 17.20 | -0.40 | -2.27 | 6.5 K | 111.8 K | |
| CBRI | CMTSU Liquidation Inc | 6.04 | -0.14 | -2.27 | 291 K | 1.76 M | |
| CYRNQ | CYRNQ | 54.6001 | -1.20 | -2.15 | 2.01 K | 109.91 K | |
| ACUS | Acusphere Inc | 31.80 | -0.60 | -1.85 | 14.08 K | 447.62 K | |
| TXCCQ | TranSwitch Corporation | 15.5856 | -0.0795 | -0.51 | 104.69 K | 1.63 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 825.00 | 367.62 K | -15.00 | -1.79 | 75.6 K | 62.37 M |
| DIG-H | District Mines Ltd | 192.0002 | -48.0001 | -20 | 20 | 3.84 K | |
| RPX | Red Pine Exploration Inc | 6.00 | -1.50 | -20 | 770 | 4.62 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | -2.20 | -19.3 | 450 | 4.14 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -27.00 | -17.65 | 140 K | 17.64 M | |
| POND | Pond Technologies Holdings Inc | 16.6667 | -2.7083 | -13.98 | 4.5 K | 75 K | |
| LQWD | LQwD FinTech Corp | 203.7002 | -30.80 | -13.13 | 129 | 26.28 K | |
| SKP | StrikePoint Gold Inc | 14.00 | -2.00 | -12.5 | 1.17 K | 16.38 K | |
| YNV | Ynvisible Interactive Inc | 100.80 | -14.40 | -12.5 | 10 | 1.01 K | |
| IFR | International Frontier Resources Corporation | 21.60 | -2.40 | -10 | 1.92 K | 41.36 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.60 | -9.52 | 12.68 K | 72.28 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.50 | -9.09 | 19 K | 95 K | |
| BKM | Pacific Booker Minerals Inc | 5.00 | -0.50 | -9.09 | 3.8 K | 19 K | |
| GUN | Gunpoint Exploration Ltd | 5.50 | -0.50 | -8.33 | 100 | 550 | |
| USS | Uniserve Communications Corporation | 61.8421 | -5.2632 | -7.84 | 97 | 6 K | |
| COMP | Uniserve Communications Corporation | 61.8421 | -5.2632 | -7.84 | 97 | 6 K | |
| CPAU | CopAur Minerals Inc | 500.00 | -40.00 | -7.41 | 5 | 2.5 K | |
| VIS | Visionstate Corp | 10.24 | -0.80 | -7.25 | 194 | 1.99 K | |
| AXL | Arrow Exploration Corp | 461.5385 | -34.188 | -6.9 | 98.93 K | 45.66 M | |
| PAR-H | Parent Capital Corp | 14.00 | -1.00 | -6.67 | 50 | 700 | |
| ROAR | Lion Rock Resources Inc. | 30.00 | -2.00 | -6.25 | 320 | 9.6 K | |
| NL | Northern Lion Gold Corp | 9.92 | -0.64 | -6.06 | 10.02 K | 99.36 K | |
| WML | Wealth Minerals Ltd | 7.84 | -0.48 | -5.77 | 23.57 K | 184.83 K | |
| RUSH | Carolina Rush Corporation | 5.00 | -0.30 | -5.66 | 10.05 K | 50.25 K | |
| BTT | Bitterroot Resources Ltd | 5.00 | -0.30 | -5.66 | 250 | 1.25 K | |
| EON | EON Lithium Corp. | 102.00 | -6.00 | -5.56 | 58 | 5.92 K | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 928 | 6.31 K | |
| VLI | Vision Lithium Inc | 5.30 | -0.30 | -5.36 | 23 K | 121.9 K | |
| ELC | Elysee Development Corp | 3.1737 | -0.1785 | -5.32 | 19.76 K | 62.71 K | |
| ICM | Iconic Minerals Ltd | 7.20 | -0.40 | -5.26 | 5 K | 36 K | |
| ANDC | Andina Copper Corporation | 112.50 | -6.25 | -5.26 | 44 | 4.95 K | |
| BM | BC Moly Ltd. | 5.50 | -0.30 | -5.17 | 850 | 4.67 K | |
| NRN | Northern Shield Resources Inc | 3.75 | -0.20 | -5.06 | 2.5 K | 9.38 K | |
| XL | XXL Energy Corp | 4.25 | -0.22 | -4.92 | 1.5 K | 6.38 K | |
| KORE | KORE Mining Ltd | 10.50 | -0.50 | -4.55 | 10 | 105 | |
| KG | Klondike Gold Corp | 17.25 | -0.75 | -4.17 | 183.16 K | 3.16 M | |
| CKG | Chesapeake Gold Corp | 4.45 | -0.17 | -3.68 | 8.8 K | 39.16 K | |
| ABM | Athabasca Minerals Inc | 255.00 | -9.00 | -3.41 | 89.5 K | 22.82 M | |
| SNV | Sonoro Energy Ltd | 340.00 | -12.00 | -3.41 | 86 | 29.24 K | |
| SC-H | Serrano Resources Ltd | 40.60 | -1.40 | -3.33 | 250 | 10.15 K | |
| EDM | EDM Resources Inc. | 7.875 | -0.25 | -3.08 | 667 | 5.25 K | |
| RCT | Rochester Resources Ltd | 9.50 | -0.30 | -3.06 | 1.11 K | 10.54 K | |
| PLY | Playfair Mining Ltd | 11.40 | -0.30 | -2.56 | 2.21 K | 25.23 K | |
| WGF | Wescan Goldfields Inc | 4.80 | -0.10 | -2.04 | 2.6 K | 12.48 K | |
| BCU | Bell Copper Corporation | 3.75 | -0.05 | -1.32 | 10.1 K | 37.88 K | |
| EMR | Emgold Mining Corporation | 770.00 | -10.00 | -1.28 | 57.2 K | 44.04 M | |
| MPH | Medicure Inc | 23.10 | -0.30 | -1.28 | 347.7 K | 8.03 M | |
| GRZ | Gold Reserve Inc | 4.1526 | -0.0384 | -0.92 | 23.4 K | 97.17 K |