Loser Valuations for 14 July 2006 from 00:00:00 until 23:59:59
Loser Valuations for 14 July 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 | 34.5283 | 63.05 B | -0.4205 | -1.2 | 1.17 M | 40.4 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8489 | 3.74 B | -0.3639 | -5.05 | 91.1 K | 623.93 K |
| NHC | National Healthcare Corp | 23.315 | 3.26 B | -0.1282 | -0.55 | 9.5 K | 221.49 K |
| TMP | Tompkinstrustco | 20.1346 | 1.44 B | -0.1354 | -0.67 | 6.38 K | 128.46 K |
| REPX | Riley Exploration Permian Inc | 114.349 | 982.19 M | -4.6864 | -3.94 | 5.01 K | 572.77 K |
| VGZ | Vista Gold Corp | 9.59 | 401.42 M | -0.34 | -3.42 | 385.2 K | 3.69 M |
| GTE | Gran Tierra Energy Inc | 31.50 | 335.07 M | -2.50 | -7.35 | 3.75 K | 117.97 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.585 | 279.59 M | -0.0344 | -0.74 | 30.5 K | 139.84 K |
| ACU | Acme United Corp | 9.6355 | 271.63 M | -0.3054 | -3.07 | 3.2 K | 30.83 K |
| FRD | Friedman Industries Inc | 5.0904 | 271.5 M | -0.0759 | -1.47 | 27.5 K | 139.99 K |
| GENC | Gencor Industries IN | 6.1733 | 257.1 M | -0.06 | -0.96 | 52.27 K | 322.71 K |
| PED | Pedevco Corp | 65856.00 | 155.65 M | -672.00 | -1.01 | 5 | 329.28 K |
| ARMP | Armata Pharmaceuticals Inc | 14000.00 | 143.89 M | -770.00 | -5.21 | 5 | 70 K |
| PLG | Platinum Group Metals Ltd | 152.10 | 135.56 M | -7.90 | -4.94 | 50 | 7.61 K |
| BDL | Flanigan's Enterprises | 9.5805 | 122.02 M | -0.1251 | -1.29 | 900 | 8.62 K |
| GLU | Gabelli Global Utility | 5.0079 | 112.56 M | -0.0349 | -0.69 | 5.2 K | 26.04 K |
| LODE | Comstock Mining Inc | 475.00 | 108.76 M | -5.00 | -1.04 | 88 | 41.8 K |
| CATX | Perspective Therapeutics Inc | 29.00 | 107.66 M | -0.70 | -2.36 | 1.5 K | 43.5 K |
| STXS | Stereotaxis Inc | 80.706 | 85.02 M | -5.6307 | -6.52 | 56.93 K | 4.59 M |
| WYY | Widepoint Corp | 28.70 | 56.59 M | -0.50 | -1.71 | 1.14 K | 32.69 K |
| WWR | Westwater Resources | 30900.00 | 51.47 M | -300.00 | -0.96 | 27 | 834.3 K |
| DXR | Daxor Corp | 11.6512 | 49.51 M | -0.1234 | -1.05 | 1.7 K | 19.81 K |
| FSP | Franklin Street Properties | 5.8917 | 41.63 M | -0.127 | -2.11 | 152 K | 895.54 K |
| JOB | General Employment Enterprises | 13.1747 | 23.48 M | -0.5341 | -3.9 | 830 | 10.94 K |
| CVM | Cel-Sci Corp | 6375.00 | 22.51 M | -225.00 | -3.41 | 10 | 63.75 K |
| BESS | Bimergen Energy Corporation | 120.40 | 21.08 M | -39.20 | -24.56 | 229 | 27.57 K |
| RVP | Retractable Technologies | 3.48 | 16.76 M | -0.02 | -0.57 | 3.2 K | 11.14 K |
| UUU | Universal Security Instruments | 14.6828 | 16.02 M | -0.1578 | -1.06 | 5.47 K | 80.27 K |
| BRN | Barnwell Industries | 21.4044 | 12.52 M | -0.2352 | -1.09 | 2.2 K | 47.09 K |
| DSS | Document Security Systems | 21084.5156 | 5.27 M | -228.5039 | -1.07 | 5 | 105.42 K |
| TPHS | Trinity Pl Hlds Inc | 16.9985 | 1.98 M | -0.3081 | -1.78 | 17.27 K | 293.6 K |
| ENSV | Enservco Corpporation | 67.6778 | 29.09 K | -0.7405 | -1.08 | 624 | 42.23 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4590.6001 | 1.29 B | -67.73 | -1.45 | 40.52 M | 186.01 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.0148 | 3.64 T | -0.1323 | -1.3 | 301.78 M | 3.02 B |
| GOOG | Alphabet Inc Class C | 9.968 | 3.6 T | -0.1317 | -1.3 | 303.22 M | 3.02 B |
| WMT | Walmart Inc. | 9.5775 | 1.02 T | -0.2469 | -2.51 | 60.22 M | 576.73 M |
| AMD | Advanced Micro Devices | 21.60 | 875.91 B | -0.53 | -2.39 | 13.54 M | 292.56 M |
| COST | Costco Wholesale | 36.4879 | 490.19 B | -1.0431 | -2.78 | 6.48 M | 236.55 M |
| AZN | Astrazeneca Plc ADR | 24.6936 | 286.07 B | -0.3912 | -1.56 | 771.4 K | 19.05 M |
| AMGN | Amgen Inc | 43.5272 | 251.89 B | -0.8523 | -1.92 | 8.47 M | 368.69 M |
| LIN | Linde Plc | 35.8857 | 241.51 B | -0.447 | -1.23 | 1.06 M | 38.19 M |
| GILD | Gilead Sciences Inc | 10.3469 | 208.48 B | -0.2055 | -1.95 | 14.34 M | 148.42 M |
| QCOM | Qualcomm Inc | 22.9624 | 184.54 B | -0.1199 | -0.52 | 16.5 M | 378.93 M |
| MRVL | Marvell Technology Inc | 16.1969 | 141.05 B | -0.3919 | -2.36 | 16 M | 259.21 M |
| VRTX | Vertex Pharmaceutic | 34.29 | 136.56 B | -0.32 | -0.92 | 1.3 M | 44.46 M |
| SBUX | Starbucks Corporation | 13.4602 | 121.35 B | -0.144 | -1.06 | 16.6 M | 223.42 M |
| WDC | Western Digital Cp | 11.0289 | 110.67 B | -0.0721 | -0.65 | 3.57 M | 39.36 M |
| MAR | Marriot International | 28.1679 | 108.97 B | -0.7192 | -2.49 | 5.96 M | 168 M |
| EQIX | Equinix Inc | 34.6577 | 104.31 B | -0.9978 | -2.8 | 443.1 K | 15.36 M |
| REGN | Regeneron Pharmaceuticals | 11.84 | 98.84 B | -0.2384 | -1.97 | 327.6 K | 3.88 M |
| INTU | Intuit Inc | 25.0833 | 91.31 B | -0.203 | -0.8 | 1.98 M | 49.66 M |
| MNST | Monster Beverage Cp | 3.8192 | 90.95 B | -0.1016 | -2.59 | 82.4 M | 314.71 M |
| CTAS | Cintas Corp | 7.0274 | 89.83 B | -0.0805 | -1.13 | 10.66 M | 74.93 M |
| CMCSA | Comcast Corporation | 6.485 | 89.34 B | -0.0939 | -1.43 | 23.08 M | 149.7 M |
| CDNS | Cadence Design Systems, Inc. | 15.45 | 88.63 B | -0.65 | -4.04 | 6.12 M | 94.54 M |
| ROST | Ross Stores Inc | 5.0181 | 74.32 B | -0.1329 | -2.58 | 4.6 M | 23.1 M |
| HON | Honeywell International Inc. Common Stock | 21.3407 | 70.6 B | -0.5651 | -2.58 | 6.76 M | 144.18 M |
| MPWR | Monolithic Power Sys | 8.4587 | 67.81 B | -0.0855 | -1 | 208.4 K | 1.76 M |
| KMB | Kimberly-Clark Corp | 38.5026 | 67.15 B | -0.3627 | -0.93 | 2.22 M | 85.57 M |
| NDAQ | Nasdaq Inc | 6.8796 | 60.2 B | -0.1285 | -1.83 | 6.36 M | 43.76 M |
| PCAR | Paccar Inc | 11.7955 | 56.16 B | -0.1741 | -1.45 | 2.79 M | 32.94 M |
| ADSK | Autodesk Inc | 30.45 | 55.26 B | -0.19 | -0.62 | 1.95 M | 59.28 M |
| GRMN | Garmin Ltd | 26.0052 | 54.54 B | -0.1391 | -0.53 | 2.97 M | 77.14 M |
| EBAY | Ebay Inc | 9.5493 | 53.08 B | -0.3733 | -3.76 | 60.02 M | 573.1 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5292 | 52.04 B | -0.0382 | -0.69 | 766.4 K | 4.24 M |
| FITB | Fifth Third Bancorp | 19.7479 | 49.25 B | -0.1362 | -0.68 | 1.2 M | 23.7 M |
| ROP | Roper Industries | 39.7329 | 47.54 B | -0.4279 | -1.07 | 231.9 K | 9.21 M |
| MSTR | Strategy | 8.109 | 47.25 B | -0.213 | -2.56 | 5.42 M | 43.97 M |
| COHR | Coherent Inc | 8.3349 | 42.97 B | -0.0706 | -0.84 | 126 K | 1.05 M |
| BIIB | Biogen Inc | 43.24 | 37.46 B | -1.97 | -4.36 | 5.19 M | 224.51 M |
| ODFL | Old Dominion Freight Line Inc | 4.6652 | 35.96 B | -0.0993 | -2.08 | 5.6 M | 26.14 M |
| NTAP | Netapp Inc | 19.7619 | 35.62 B | -0.7488 | -3.65 | 8.28 M | 163.55 M |
| VOD | Vodafone Grp Plc ADR | 7.5336 | 35.61 B | -0.0511 | -0.67 | 566.33 K | 4.27 M |
| UAL | United Airlines Holdings Inc | 25.0244 | 35.51 B | -1.7394 | -6.5 | 2.19 M | 54.8 M |
| ERIC | Ericsson ADR | 7.9967 | 34.21 B | -0.1432 | -1.76 | 3.93 M | 31.45 M |
| ILMN | Illumina Inc | 13.9883 | 31.3 B | -0.2675 | -1.88 | 2.35 M | 32.89 M |
| WTW | Weight Watchers International, Inc | 54.355 | 30.92 B | -0.3966 | -0.72 | 149.38 K | 8.12 M |
| CINF | Cincinnati Financial | 22.9817 | 29.11 B | -0.3821 | -1.64 | 530.1 K | 12.18 M |
| CTSH | Cognizant Tech Sol | 13.7823 | 28.17 B | -0.2558 | -1.82 | 5.04 M | 69.46 M |
| VRSN | Verisign Inc | 18.3169 | 28.08 B | -0.1678 | -0.91 | 4.05 M | 74.15 M |
| TCOM | Trip.com Group Ltd ADR | 6.1104 | 27.44 B | -0.2123 | -3.36 | 3.62 M | 22.11 M |
| INSM | Insmed Inc | 10.90 | 26.58 B | -0.40 | -3.54 | 1.02 M | 11.09 M |
| CASY | Casey's General Stor | 19.6656 | 26.32 B | -0.2091 | -1.05 | 285.68 K | 5.62 M |
| AXON | Axon Enterprise Inc | 7.61 | 25.69 B | -0.29 | -3.67 | 957.5 K | 7.29 M |
| UTHR | United Therapeutic | 26.88 | 25.18 B | -0.645 | -2.34 | 711.5 K | 19.13 M |
| EXPD | Expeditors Intl | 40.1019 | 25.15 B | -1.3064 | -3.15 | 2.07 M | 82.83 M |
| INCY | Incyte Corp | 4.04 | 24.66 B | -0.16 | -3.81 | 549.31 K | 2.22 M |
| PFG | Principal Financial Group Inc | 29.2029 | 24.12 B | -0.2023 | -0.69 | 704.9 K | 20.59 M |
| VTRS | Viatris Inc | 15.4626 | 23.91 B | -0.1922 | -1.23 | 2.25 M | 34.83 M |
| TROW | T Rowe Price Group | 19.1239 | 23.24 B | -0.2752 | -1.42 | 1.03 M | 19.73 M |
| ALNY | Alnylam Pharmaceuticals | 12.55 | 22.11 B | -0.17 | -1.34 | 188.5 K | 2.37 M |
| PTC | Ptc Inc | 12.53 | 21.29 B | -0.08 | -0.63 | 675.68 K | 8.47 M |
| SBAC | SBA Communications | 20.862 | 19.77 B | -1.3027 | -5.88 | 1.6 M | 33.36 M |
| WWD | Woodward Inc | 12.0239 | 19.48 B | -0.2804 | -2.28 | 193.92 K | 2.33 M |
| NDSN | Nordson Corp | 16.8751 | 18.09 B | -0.318 | -1.85 | 360.4 K | 6.08 M |
| HST | Host Marriott Financial Trust | 11.0566 | 17.71 B | -0.1818 | -1.62 | 2.76 M | 30.55 M |
| NBIX | Neurocrine Bioscienc | 9.69 | 16.94 B | -0.32 | -3.2 | 866.05 K | 8.39 M |
| HAS | Hasbro Inc | 9.5288 | 16.86 B | -0.1252 | -1.3 | 1.36 M | 12.96 M |
| EXEL | Exelixis Inc | 9.04 | 16.84 B | -0.30 | -3.21 | 591.89 K | 5.35 M |
| TSEM | Tower Semiconductor | 18.90 | 16.67 B | -0.15 | -0.79 | 5.6 K | 105.84 K |
| LAMR | Lamar Advertis A | 27.1364 | 16.43 B | -0.6005 | -2.16 | 741.1 K | 20.11 M |
| NWS | News Cp Cl B | 17.2954 | 16.04 B | -0.4039 | -2.28 | 3.65 M | 63.19 M |
| CHRW | C.H. Robinson Ww | 30.4044 | 15.59 B | -1.2031 | -3.81 | 2.25 M | 68.43 M |
| LECO | Lincoln Elec Hld | 20.9607 | 15.32 B | -0.5668 | -2.63 | 844.2 K | 17.7 M |
| PNFP | Pinnacle Finl Ptnrs | 25.6325 | 15.27 B | -0.258 | -1 | 46.24 K | 1.19 M |
| ZBRA | Zebra Technologies | 31.09 | 15.26 B | -0.22 | -0.7 | 198.53 K | 6.17 M |
| MANH | Manhattan Assoc | 4.61 | 14.93 B | -0.03 | -0.65 | 419.35 K | 1.93 M |
| ICLR | Icon Plc | 14.1825 | 14.58 B | -0.17 | -1.18 | 293.24 K | 4.16 M |
| MKSI | Mks Instruments Inc | 15.3242 | 14.58 B | -0.1476 | -0.95 | 222.7 K | 3.41 M |
| LOGI | Logitech Int S.A. | 12.5453 | 14.51 B | -0.1629 | -1.28 | 347.12 K | 4.35 M |
| COKE | Coca Cola Bot Cons | 4.2093 | 14.27 B | -0.0661 | -1.55 | 253.43 K | 1.07 M |
| REG | Regency Centers Corp | 27.4197 | 14.23 B | -0.5232 | -1.87 | 405 K | 11.1 M |
| TRMB | Trimble Navigation | 11.095 | 12.76 B | -0.2875 | -2.53 | 1.62 M | 18.03 M |
| COO | Cooper Companies | 10.6536 | 11.91 B | -0.2397 | -2.2 | 1.51 M | 16.07 M |
| FDS | FactSet Research Systems Inc | 36.2162 | 11.73 B | -0.3055 | -0.84 | 358.5 K | 12.98 M |
| TECH | Bio-Techne Cp | 10.1128 | 11.44 B | -0.1019 | -1 | 1.13 M | 11.42 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.5862 | 11.24 B | -0.1009 | -0.94 | 693.6 K | 7.34 M |
| BMRN | Biomarin Pharmaceuticals | 14.49 | 11.09 B | -0.16 | -1.09 | 654.34 K | 9.48 M |
| SIRI | Sirius XM Holdings | 32.017 | 10.72 B | -0.4766 | -1.47 | 2.44 M | 78.17 M |
| SMTC | Semtech Corp | 12.62 | 10.69 B | -0.12 | -0.94 | 333.54 K | 4.21 M |
| WTFC | Wintrust Financial Corp | 39.1225 | 10.49 B | -0.4285 | -1.08 | 131.6 K | 5.15 M |
| SSB | South State Cp | 20.6795 | 10.11 B | -0.1071 | -0.52 | 10.61 K | 219.31 K |
| BPOP | Popular Inc | 114.6022 | 9.85 B | -4.9369 | -4.13 | 182.77 K | 20.95 M |
| HSIC | Henry Schein Inc | 18.9119 | 9.53 B | -0.145 | -0.76 | 562.07 K | 10.63 M |
| MTCH | Match Group Inc | 5.6159 | 9.47 B | -0.1082 | -1.89 | 6.58 M | 36.97 M |
| VSAT | Viasat Inc | 23.52 | 9.43 B | -0.17 | -0.72 | 94.42 K | 2.22 M |
| MORN | Morningstar Inc | 33.916 | 9.14 B | -0.4254 | -1.24 | 70.6 K | 2.39 M |
| SAIA | Saia Inc | 17.0667 | 9.13 B | -0.5266 | -2.99 | 102.07 K | 1.74 M |
| STRL | Sterling Constructio | 26.33 | 8.92 B | -2.41 | -8.39 | 179.63 K | 4.73 M |
| AEIS | Advanced Energy | 11.403 | 8.89 B | -0.1372 | -1.19 | 164.8 K | 1.88 M |
| WYNN | Wynn Resorts Ltd | 36.6244 | 8.76 B | -1.4451 | -3.8 | 1.51 M | 55.27 M |
| AAL | American Airlines Group | 44.4974 | 8.73 B | -1.2444 | -2.72 | 2.25 M | 100.28 M |
| COLB | Columbia Banking Sys | 14.43 | 8.66 B | -0.1614 | -1.11 | 39.1 K | 564.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.918 | 2.07 T | -0.0405 | -0.82 | 8.18 M | 40.25 M |
| LLY | Eli Lilly and Company | 30.9522 | 1.29 T | -0.1816 | -0.58 | 3.35 M | 103.58 M |
| WMT | Walmart Stores | 9.6004 | 1.02 T | -0.2475 | -2.51 | 60.22 M | 578.11 M |
| JPM | JP Morgan Chase & Company | 24.7735 | 919.35 B | -0.3029 | -1.21 | 10.44 M | 258.62 M |
| MA | Mastercard Inc | 3.9877 | 576.01 B | -0.0699 | -1.72 | 9.66 M | 38.53 M |
| KO | Coca-Cola Company | 11.6955 | 426.96 B | -0.1234 | -1.04 | 13.78 M | 161.11 M |
| PG | Procter & Gamble Company | 33.5655 | 393.56 B | -0.5306 | -1.56 | 8.96 M | 300.72 M |
| UNH | Unitedhealth Group Inc | 36.9926 | 365.09 B | -0.3579 | -0.96 | 5.04 M | 186.61 M |
| MRK | Merck & Company | 17.2971 | 364.26 B | -0.378 | -2.14 | 10.93 M | 189.09 M |
| HD | Home Depot | 20.5363 | 347.88 B | -0.1395 | -0.67 | 16.32 M | 335.24 M |
| GE | General Electric Company | 96.0504 | 342.88 B | -1.6751 | -1.71 | 10.27 M | 986.76 M |
| NVS | Novartis Ag ADR | 23.7973 | 303.12 B | -0.3192 | -1.32 | 1.38 M | 32.87 M |
| MS | Morgan Stanley | 32.88 | 297.99 B | -0.4226 | -1.27 | 4.97 M | 163.55 M |
| CAT | Caterpillar Inc | 41.9806 | 274.65 B | -0.3094 | -0.73 | 5.56 M | 233.29 M |
| RTX | Raytheon Technologies | 23.6657 | 267.97 B | -1.0543 | -4.26 | 12.08 M | 285.97 M |
| GS | Goldman Sachs Group | 101.8944 | 264.37 B | -1.7819 | -1.72 | 5.66 M | 576.66 M |
| TMO | Thermo Fisher Scientific Inc | 32.725 | 259.44 B | -0.3879 | -1.17 | 894.4 K | 29.27 M |
| TM | Toyota Motor Corp Ltd | 62.8674 | 250.21 B | -0.7316 | -1.15 | 346.1 K | 21.76 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.1796 | 245.71 B | -0.1014 | -1.39 | 1.52 M | 10.88 M |
| IBM | International Business Machines | 37.9731 | 233.57 B | -0.3458 | -0.9 | 7.28 M | 276.36 M |
| DIS | Walt Disney Company | 22.8397 | 205.42 B | -0.1683 | -0.73 | 10.69 M | 244.05 M |
| C | Citigroup Inc | 309.835 | 205.26 B | -1.8885 | -0.61 | 1.54 M | 477.05 M |
| BHP | BHP Billiton Ltd ADR | 14.3124 | 202.02 B | -0.2713 | -1.86 | 3.21 M | 45.94 M |
| BLK | Blackrock Inc | 82.3362 | 188.85 B | -1.7646 | -2.1 | 186.5 K | 15.36 M |
| DE | Deere & Company | 25.3641 | 181.6 B | -0.816 | -3.12 | 9.03 M | 229.14 M |
| UNP | Union Pacific Corp | 14.3543 | 179.73 B | -0.2149 | -1.48 | 6.14 M | 88.16 M |
| WELL | Welltower Inc | 13.7939 | 179.34 B | -0.1273 | -0.91 | 256.3 K | 3.54 M |
| CRM | Salesforce.com Inc | 5.4253 | 179.28 B | -0.0493 | -0.9 | 5.79 M | 31.44 M |
| SAN | Banco Santander ADR | 4.202 | 175.9 B | -0.0268 | -0.63 | 332.4 K | 1.4 M |
| PFE | Pfizer Inc | 8.9582 | 164.67 B | -0.1798 | -1.97 | 29.92 M | 268.01 M |
| DHR | Danaher Corp | 12.2154 | 163.94 B | -0.1334 | -1.08 | 3.65 M | 44.53 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.7538 | 155.17 B | -0.1355 | -1.37 | 168.4 K | 1.64 M |
| TJX | TJX Companies | 4.5045 | 147.8 B | -0.0616 | -1.35 | 10.24 M | 46.14 M |
| CB | Chubb Ltd | 28.5874 | 143.56 B | -0.1726 | -0.6 | 1.18 M | 33.71 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7336 | 141.8 B | -0.0797 | -1.17 | 409.09 K | 2.75 M |
| ETN | Eaton Corp | 19.9182 | 137.13 B | -0.3395 | -1.68 | 3.07 M | 61.13 M |
| PGR | Progressive Corp | 12.654 | 136.6 B | -0.0936 | -0.73 | 1.73 M | 21.93 M |
| BA | Boeing Company | 55.3854 | 135.91 B | -1.6777 | -2.94 | 5.44 M | 301.11 M |
| BTI | British American Tobacco Industries ADR | 8.3887 | 132.94 B | -0.0453 | -0.54 | 255 K | 2.14 M |
| MDT | Medtronic Inc | 29.902 | 131.57 B | -0.286 | -0.95 | 6.37 M | 190.4 M |
| BMY | Bristol-Myers Squibb Company | 11.6911 | 129.66 B | -0.1047 | -0.89 | 4.08 M | 47.74 M |
| MCK | Mckesson Corp | 39.3081 | 127.33 B | -0.5337 | -1.34 | 1.57 M | 61.87 M |
| PLD | Prologis Inc | 26.8333 | 125.1 B | -0.1363 | -0.51 | 466.9 K | 12.53 M |
| PH | Parker-Hannifin Corp | 34.7045 | 120.51 B | -0.2586 | -0.74 | 1.29 M | 44.76 M |
| SYK | Stryker Corp | 33.9818 | 117.88 B | -0.2471 | -0.72 | 1.71 M | 58.12 M |
| COF | Capital One Financial Corp | 60.4871 | 117.35 B | -0.3272 | -0.54 | 1.23 M | 74.19 M |
| CVS | CVS Corp | 20.7157 | 114.32 B | -0.2681 | -1.28 | 5.46 M | 113.13 M |
| CM | Canadian Imperial Bank of Commerce | 11.1032 | 105.14 B | -0.0601 | -0.54 | 52.6 K | 584.03 K |
| GSK | Glaxosmithkline Plc ADR | 20.4498 | 101.13 B | -0.1437 | -0.7 | 1.03 M | 21.05 M |
| WM | Waste Management | 19.9399 | 96.96 B | -0.3327 | -1.64 | 2.93 M | 58.35 M |
| UPS | United Parcel Service | 41.0547 | 95.71 B | -0.3971 | -0.96 | 3.27 M | 134.37 M |
| MMM | 3M Company | 33.3247 | 94.9 B | -0.1919 | -0.57 | 5.2 M | 173.41 M |
| ING | ING Groep N.V. ADR | 18.2847 | 94.22 B | -0.2858 | -1.54 | 488.6 K | 8.93 M |
| ELV | Elevance Health Inc | 59.2203 | 92.84 B | -0.3097 | -0.52 | 1.78 M | 105.66 M |
| TT | Trane Technologies Plc | 16.7118 | 91.5 B | -0.5608 | -3.25 | 7.63 M | 127.53 M |
| EMR | Emerson Electric Company | 23.0516 | 91.28 B | -0.2655 | -1.14 | 2.19 M | 50.47 M |
| PWR | Quanta Services | 15.0537 | 90.71 B | -0.1674 | -1.1 | 1.54 M | 23.24 M |
| WAT | Waters Corp | 41.75 | 90.45 B | -0.57 | -1.35 | 467.6 K | 19.52 M |
| AMT | American Tower Corp | 21.9851 | 88.88 B | -0.5572 | -2.47 | 2.25 M | 49.37 M |
| SPG | Simon Property Group | 33.3693 | 88.19 B | -0.4946 | -1.46 | 815.39 K | 27.21 M |
| MSI | Motorola Solutions | 56.3404 | 87.83 B | -1.0852 | -1.89 | 3.95 M | 222.64 M |
| SHW | Sherwin-Williams Company | 11.7392 | 84.53 B | -0.0645 | -0.55 | 4.04 M | 47.39 M |
| JCI | Johnson Controls Intl | 3.4359 | 84.4 B | -0.1077 | -3.04 | 1.77 M | 6.07 M |
| CP | Canadian Pacific Railway | 7.4797 | 81.87 B | -0.1289 | -1.69 | 1.99 M | 14.9 M |
| ITW | Illinois Tool Works Inc | 27.5028 | 81.71 B | -0.2178 | -0.79 | 3.22 M | 88.5 M |
| CL | Colgate-Palmolive Company | 19.1055 | 79.23 B | -0.1848 | -0.96 | 3.14 M | 59.99 M |
| CI | Cigna Corp | 30.3139 | 78.26 B | -0.696 | -2.24 | 3.38 M | 102.35 M |
| RSG | Republic Services | 16.8594 | 77.07 B | -0.2999 | -1.75 | 899.85 K | 15.17 M |
| FDX | Fedex Corp | 88.2079 | 75.91 B | -1.2461 | -1.39 | 2.45 M | 216.15 M |
| LYG | Lloyds Banking Group Plc ADR | 11.0889 | 74.22 B | -0.0722 | -0.65 | 104.35 K | 1.16 M |
| NSC | Norfolk Southern Corp | 31.4034 | 73.65 B | -0.4778 | -1.5 | 2.28 M | 71.54 M |
| TGT | Target Corporation | 29.1075 | 73.35 B | -0.4633 | -1.57 | 4.76 M | 138.51 M |
| MFC | Manulife Financial Corp | 14.0843 | 72.79 B | -0.0716 | -0.51 | 523.3 K | 7.37 M |
| AJG | Arthur J. Gallagher & Company | 13.7668 | 72.55 B | -0.2242 | -1.6 | 422.4 K | 5.82 M |
| APD | Air Products and Chemicals | 45.1397 | 70.49 B | -0.3425 | -0.75 | 1.52 M | 68.78 M |
| URI | United Rentals | 27.0115 | 69.63 B | -0.5618 | -2.04 | 1.01 M | 27.4 M |
| DB | Deutsche Bank Ag | 58.0492 | 67.9 B | -0.7064 | -1.2 | 145.24 K | 8.43 M |
| TDG | Transdigm Group Inc | 8.3527 | 66.45 B | -0.1338 | -1.58 | 42.3 K | 353.32 K |
| CAH | Cardinal Health | 28.6322 | 64.97 B | -0.2599 | -0.9 | 1.19 M | 33.99 M |
| BSX | Boston Scientific Corp | 15.85 | 64.27 B | -0.13 | -0.81 | 13.26 M | 210.16 M |
| AFL | Aflac Inc | 13.9676 | 63.12 B | -0.21 | -1.48 | 2.51 M | 35.08 M |
| PSA | Public Storage | 38.3909 | 62.14 B | -0.5551 | -1.43 | 368.4 K | 14.14 M |
| CRH | CRH Plc ADR | 17.1619 | 61.97 B | -0.5634 | -3.18 | 26.2 K | 449.64 K |
| CMI | Cummins Inc | 18.5433 | 61.95 B | -0.1897 | -1.01 | 3.61 M | 66.86 M |
| EW | Edwards Lifesciences Corp | 3.6842 | 61.61 B | -0.0375 | -1.01 | 3.51 M | 12.94 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.3617 | 57.24 B | -0.3384 | -1.14 | 500 | 14.68 K |
| DEO | Diageo Plc ADR | 36.9584 | 56.58 B | -0.3553 | -0.95 | 246.1 K | 9.1 M |
| O | Realty Income Corp | 7.7164 | 56.1 B | -0.0456 | -0.59 | 453.25 K | 3.5 M |
| AME | Amtek Inc | 10.9551 | 55.52 B | -0.2036 | -1.82 | 974.36 K | 10.67 M |
| AZO | Autozone | 84.42 | 52.46 B | -0.83 | -0.97 | 604.5 K | 51.03 M |
| SRE | Sempra | 11.6811 | 52.03 B | -0.065 | -0.55 | 1.37 M | 15.95 M |
| LHX | L3Harris Technologies Inc | 24.8962 | 50.71 B | -0.3841 | -1.52 | 838.91 K | 20.89 M |
| WAB | Wabtec Corp | 15.6484 | 50 B | -0.2736 | -1.72 | 989.8 K | 15.49 M |
| VMRK | Vivmark Residential | 18.1005 | 49.69 B | -0.3201 | -1.74 | 1.1 M | 19.86 M |
| F | Ford Motor Company | 3.2231 | 47.56 B | -0.091 | -2.75 | 27.23 M | 87.76 M |
| HEI | Heico Corp | 5.2515 | 47.54 B | -0.0283 | -0.54 | 476.36 K | 2.5 M |
| VTR | Ventas Inc | 15.9604 | 47.02 B | -0.1886 | -1.17 | 265.25 K | 4.23 M |
| AMP | Ameriprise Financial Services | 27.6802 | 45.09 B | -0.1609 | -0.58 | 706 K | 19.54 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 18.3124 | 44.94 B | -0.3709 | -1.99 | 2.2 M | 40.21 M |
| ROK | Rockwell Automation Inc | 45.0265 | 44.69 B | -0.5328 | -1.17 | 899.7 K | 40.51 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.20 | -0.50 | -13.51 | 1.11 M | 3.55 M | |
| TXR | Torex Resources Inc. | 4.9538 | -0.5944 | -10.71 | 4.17 K | 20.68 K | |
| ELEF | Silver Elephant Mining Corp | 23.483 | -1.9845 | -7.79 | 305 | 7.16 K | |
| RVX | Resverlogix Corp | 5.3333 | -0.4445 | -7.69 | 2 K | 10.67 K | |
| CCM | Canagold Resources Ltd | 3.20 | -0.25 | -7.25 | 8.8 K | 28.16 K | |
| GMX | Globex Mining Enterprises Inc | 3.14 | -0.21 | -6.27 | 29 K | 91.06 K | |
| TVE | Tamarack Valley Energy Ltd | 5.3101 | -0.3123 | -5.55 | 58 | 307.99 | |
| FRX | Fennec Pharmaceuticals Inc | 31.86 | -1.62 | -4.84 | 448 | 14.27 K | |
| SOIL | Saturn Oil and Gas Inc | 4.20 | -0.20 | -4.55 | 1.6 K | 6.72 K | |
| EVT | Economic Investment | 3.5362 | -0.1343 | -3.66 | 14 K | 49.51 K | |
| MTY | Mty Food Group Inc | 4.3624 | -0.1601 | -3.54 | 9.5 K | 41.44 K | |
| TOT | Total Energy Services Inc | 8.9449 | -0.3014 | -3.26 | 52.09 K | 465.94 K | |
| E | Enterprise Group Inc | 4.50 | -0.15 | -3.23 | 9.9 K | 44.55 K | |
| RUS | Russel Metals | 7.6346 | -0.2452 | -3.11 | 164.7 K | 1.26 M | |
| MCB | Mccoy Global Inc | 5.6632 | -0.1717 | -2.94 | 300 | 1.7 K | |
| CF | Canaccord Genuity Group Inc | 4.2143 | -0.1151 | -2.66 | 54.1 K | 227.99 K | |
| BB | Blackberry Ltd | 23.8033 | -0.6367 | -2.61 | 307.98 K | 7.33 M | |
| SJ | Stella Jones Inc | 3.6227 | -0.096 | -2.58 | 12.4 K | 44.92 K | |
| HWX | Headwater Exploration Inc | 4.322 | -0.1141 | -2.57 | 28.1 K | 121.45 K | |
| EDR | Endeavour Silver Corp | 3.0364 | -0.0728 | -2.34 | 97.55 K | 296.19 K | |
| ERD | Erdene Resource Development Corp | 5.04 | -0.12 | -2.33 | 467 | 2.35 K | |
| MEQ | Mainstreet Eq J | 8.4799 | -0.1995 | -2.3 | 3.9 K | 33.07 K | |
| ATRL | Atkinsrealis Group Inc | 22.9429 | -0.5268 | -2.24 | 247.36 K | 5.68 M | |
| BU | Burcon Nutrascience Corp | 44.4996 | -0.9925 | -2.18 | 453 | 20.16 K | |
| FTT | Finning Intl | 11.4341 | -0.2541 | -2.17 | 543.18 K | 6.21 M | |
| TLG | Troilus Gold Corp | 1104.00 | -24.00 | -2.13 | 1.38 K | 1.52 M | |
| CFW | Calfrac Well Services Ltd | 612.50 | -13.25 | -2.12 | 25.95 K | 15.89 M | |
| FM | First Quantum Minerals Ltd | 9.6151 | -0.2063 | -2.1 | 1.78 M | 17.12 M | |
| LUN | Lundin Mining Corp | 8.2221 | -0.1728 | -2.06 | 67.8 K | 557.46 K | |
| VGZ | Vista Gold Corp | 10.95 | -0.23 | -2.06 | 23.5 K | 257.29 K | |
| ALS | Altius Minerals Corp | 6.1403 | -0.1253 | -2 | 22.58 K | 138.64 K | |
| CGI | CDN General Inv | 11.3998 | -0.2293 | -1.97 | 13 K | 148.19 K | |
| CSU | Constellation Software Inc | 14.5619 | -0.2912 | -1.96 | 6 K | 87.37 K | |
| CJT | Cargojet Inc | 3.0874 | -0.0597 | -1.9 | 8.86 K | 27.35 K | |
| POW | Power Corp of Canada Sv | 11.9373 | -0.2238 | -1.84 | 401.15 K | 4.79 M | |
| MDI | Major Drilling Grp | 6.2259 | -0.1166 | -1.84 | 51.88 K | 322.97 K | |
| AIM | Aimia Inc | 11.9726 | -0.2167 | -1.78 | 47.3 K | 566.3 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4344 | -0.1477 | -1.72 | 2.3 M | 19.41 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.4058 | -0.0931 | -1.69 | 5.62 K | 30.38 K | |
| X | TMX Group Ltd | 4.6882 | -0.0783 | -1.64 | 1.32 M | 6.17 M | |
| TPX-A | Molson Coors Canada Inc | 55.8864 | -0.9048 | -1.59 | 162 | 9.05 K | |
| TFII | Tfi International Inc | 7.6298 | -0.1174 | -1.52 | 79.12 K | 603.69 K | |
| BHC | Bausch Health Companies Inc | 17.0747 | -0.2411 | -1.39 | 351.98 K | 6.01 M | |
| MTL | Mullen Group Ltd | 9.3729 | -0.1224 | -1.29 | 110.2 K | 1.03 M | |
| GWO | Great-West Lifeco Inc | 11.4504 | -0.1465 | -1.26 | 160.15 K | 1.83 M | |
| PGIC | Premium Global Income Split Corp | 163.8755 | -2.0857 | -1.26 | 60 | 9.83 K | |
| MAL | Magellan Aero | 9.3263 | -0.1133 | -1.2 | 3.01 K | 28.09 K | |
| IGM | Igm Financial Inc | 15.5045 | -0.1854 | -1.18 | 113.6 K | 1.76 M | |
| SVM | Silvercorp Metals Inc | 3.5326 | -0.0409 | -1.14 | 183.9 K | 649.65 K | |
| PNP | Pinetree Capital Ltd | 912.00 | -10.50 | -1.14 | 1.6 K | 1.46 M | |
| TECK-B | Teck Resources Limited | 24.0353 | -0.2504 | -1.03 | 1.89 M | 45.38 M | |
| CSCI | Cosciens Biopharma Inc | 355800.00 | -3600.00 | -1 | 2 | 711.6 K | |
| WPK | Winpak Ltd | 6.306 | -0.0637 | -1 | 162 | 1.02 K | |
| BN-PC | Brookfield Corporation | 9.0964 | -0.0908 | -0.99 | 1.78 K | 16.17 K | |
| HBM | Hudbay Minerals Inc | 13.3832 | -0.1285 | -0.95 | 1.08 M | 14.51 M | |
| BBD-A | Bombardier Inc | 78.75 | -0.75 | -0.94 | 9.4 K | 740.49 K | |
| CGO | Cogeco Inc Sv | 11.8267 | -0.1117 | -0.94 | 9.79 K | 115.84 K | |
| POU | Paramount Resources Ltd | 13.4541 | -0.1241 | -0.91 | 23.77 K | 319.82 K | |
| GIL | Gildan Activewear Inc | 8.8391 | -0.0807 | -0.9 | 1 M | 8.86 M | |
| DSG | Descartes Sys | 4.46 | -0.04 | -0.89 | 10.37 K | 46.25 K | |
| NWC | The North West Company Inc | 5.8806 | -0.0525 | -0.88 | 16.79 K | 98.71 K | |
| USA | Americas Silver Corp | 34.20 | -0.30 | -0.87 | 1.32 K | 45.14 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5687 | -0.031 | -0.86 | 2.15 K | 7.67 K | |
| ELR | Eastern Platinum Ltd | 11.90 | -0.10 | -0.83 | 274.43 K | 3.27 M | |
| EQB | EQB Inc | 9.3893 | -0.078 | -0.82 | 2 K | 18.78 K | |
| CLS | Celestica Inc Sv | 9.92 | -0.08 | -0.8 | 386.6 K | 3.84 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.1644 | -0.087 | -0.77 | 1.88 K | 20.98 K | |
| TPX-B | Molson Coors Canada Inc | 24.7986 | -0.1928 | -0.77 | 6.17 K | 153.01 K | |
| TAL | Petrotal Corp | 188.5361 | -1.4337 | -0.75 | 2.94 K | 555.24 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.419 | -0.0634 | -0.75 | 3.9 K | 32.83 K | |
| AFN | Ag Growth International Inc | 6.3741 | -0.047 | -0.73 | 9.9 K | 63.1 K | |
| CAE | Cae Inc | 6.6089 | -0.0478 | -0.72 | 2.64 M | 17.45 M | |
| SLF | Sun Life Financial Inc | 19.2836 | -0.1269 | -0.65 | 649.3 K | 12.52 M | |
| EDV | Endeavour Mining Corp | 57.9337 | -0.37 | -0.63 | 1.83 K | 106.02 K | |
| IFP | Interfor Corp | 5.9255 | -0.0375 | -0.63 | 16.1 K | 95.4 K | |
| MFC | Manulife Fin | 16.0802 | -0.0996 | -0.62 | 1.71 M | 27.46 M | |
| AQN | Algonquin Power and Utilities Corp | 3.0448 | -0.0185 | -0.6 | 104.84 K | 319.21 K | |
| ATS | Ats Corp | 9.88 | -0.06 | -0.6 | 207.1 K | 2.05 M | |
| CM | Canadian Imperial Bank of Commerce | 14.7132 | -0.0877 | -0.59 | 1.11 M | 16.3 M | |
| TXP | Touchstone Exploration Inc | 16.7431 | -0.0993 | -0.59 | 65.22 K | 1.09 M | |
| CTC-A | Canadian Tire Corporation Limited | 39.4507 | -0.2338 | -0.59 | 87 K | 3.43 M | |
| DPM | Dundee Precious Metals Inc | 10.5194 | -0.0614 | -0.58 | 25.83 K | 271.7 K | |
| TRX | Trx Gold Corporation | 8.60 | -0.05 | -0.58 | 66.83 K | 574.76 K | |
| FLNT | Flint Corp | 291.3862 | -1.6556 | -0.56 | 1.05 K | 305.96 K | |
| ESI | Ensign Energy Services Inc | 5.2617 | -0.0296 | -0.56 | 302.54 K | 1.59 M | |
| MX | Methanex Corp | 14.5549 | -0.0817 | -0.56 | 228.8 K | 3.33 M | |
| BCE-PY | BCE Inc Pref Y | 9.2865 | -0.0519 | -0.56 | 150 | 1.39 K | |
| PTM | Platinum Group Metals Ltd | 179.00 | -1.00 | -0.56 | 145 | 25.95 K | |
| BBD-PC | Bombardier Inc Pref C | 3.593 | -0.0194 | -0.54 | 3.3 K | 11.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.1329 | 42.59 B | -0.2224 | -0.71 | 489.1 K | 15.23 M |
| BRDCY | Bridgestone Corporation | 4.8154 | 33.86 B | -0.1545 | -3.11 | 2.31 K | 11.1 K |
| LNWO | Light & Wonder, Inc. | 33.92 | 6.07 B | -0.52 | -1.51 | 449.3 K | 15.24 M |
| GAMI | GAMCO Investors Inc | 12.2429 | 536.94 M | -0.1026 | -0.83 | 71.12 K | 870.75 K |
| NTPIF | Nam Tai Property Inc. | 21.55 | 262.33 M | -0.38 | -1.73 | 766 K | 16.51 M |
| ORBT | Orbit International Corporation | 6.9494 | 8.46 M | -0.1255 | -1.77 | 7.83 K | 54.38 K |
| ITRO | Itronics Inc | 24.00 | 2.87 M | -0.50 | -2.04 | 540 | 12.96 K |
| NEOM | NeoMedia Technologies Inc | 300.00 | 508.84 K | -4.6875 | -1.54 | 689 | 206.7 K |
| BLFE | BioLife Sciences Inc | 2250.0562 | 318.35 K | -675.0171 | -23.08 | 1 | 2.25 K |
| DKAM | Drinks Americas Holdings Ltd | 2325.0027 | 278.3 K | -112.50 | -4.62 | 1 | 2.33 K |
| RLBD | Real Brands Inc | 109.50 | 269.06 K | -25.50 | -18.89 | 3.07 K | 336.6 K |
| MJLB | Ultrack Systems Inc | 2660.00 | 212.46 K | -20.00 | -0.75 | 5 | 13.3 K |
| REDFY | Rediff.com India Limited | 13.58 | 97.36 K | -0.54 | -3.82 | 224.04 K | 3.04 M |
| XDSL | mPhase Technologies Inc | 910.00 | 16.8 K | -40.00 | -4.21 | 103 | 93.73 K |
| CGIP | Celadon Group Inc | 18.3329 | 5.66 K | -1.5946 | -8 | 959.39 K | 17.59 M |
| CBKCQ | Christopher & Banks Corporation | 22.4809 | 3.86 K | -0.7787 | -3.35 | 453.5 K | 10.2 M |
| SIMPQ | Simply Inc | 1605.00 | 1.55 K | -50.00 | -3.02 | 1.9 K | 3.05 M |
| SPDC | Speed Commerce Inc | 71.20 | 603 | -1.92 | -2.63 | 16.96 K | 1.21 M |
| PRXIQ | Premier Exhibitions Inc | 59.50 | 491 | -6.00 | -9.16 | 17.93 K | 1.07 M |
| YVRLF | Liquid Media Group Ltd. | 653.00 | 482 | -27.00 | -3.97 | 6.93 K | 4.53 M |
| DVLP | Golden Developing Solutions Inc | 6.12 | 1 | -1.08 | -15 | 25.83 K | 158.1 K |
| AUCM | AuctionCities.com Inc | 8.00 | -3.00 | -27.27 | 6 | 48 | |
| GNCP | GNCC Capital Inc | 4.275 | -1.35 | -24 | 180 | 769.5 | |
| WLSI | Wellstar International Inc | 20.00 | -3.00 | -13.04 | 89.78 K | 1.8 M | |
| WWPW | Wind Works Power Corp | 16.60 | -2.10 | -11.23 | 49.61 K | 823.48 K | |
| CYRNQ | CYRNQ | 46.212 | -2.9881 | -6.07 | 696 | 32.16 K | |
| TXCCQ | TranSwitch Corporation | 13.359 | -0.7952 | -5.62 | 157.88 K | 2.11 M | |
| FRTD | Fortitude Group Inc | 9927.2725 | -286.3643 | -2.8 | 372.75 K | 3.7 B | |
| ESINQ | ITT Educational Services Inc | 64.32 | -0.39 | -0.6 | 295.9 K | 19.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BEA | Belmont Resources Inc | 10.88 | -2.56 | -19.05 | 10 K | 108.8 K | |
| AB-H | Asbestos Corporation Limited | 4.70 | -0.80 | -14.55 | 100 | 470 | |
| FRI | Freeport Resources Inc | 3.45 | -0.55 | -13.75 | 400 | 1.38 K | |
| EQTY | Equity Metals Corporation | 3.80 | -0.60 | -13.64 | 3.9 K | 14.82 K | |
| EON | EON Lithium Corp. | 120.00 | -18.00 | -13.04 | 25 | 3 K | |
| SXL | Slam Exploration Ltd | 4.20 | -0.60 | -12.5 | 4.81 K | 20.2 K | |
| IDL | Imaging Dynamics Company Ltd | 1229.1666 | -125.00 | -9.23 | 705 | 866.56 K | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.40 | -9.09 | 132 K | 528 K | |
| STS | South Star Mining Corp | 45.0001 | -4.50 | -9.09 | 222 | 9.99 K | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 1.56 K | 25.81 K | |
| ZIGY | Stardust Metal Corp. | 7.30 | -0.60 | -7.59 | 1.15 K | 8.4 K | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.4662 | -6.25 | 4.55 K | 31.8 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 380 | 6.46 K | |
| ADD | Arctic Star Exploration Corp | 45.60 | -2.40 | -5 | 263 | 11.99 K | |
| ABM | Athabasca Minerals Inc | 285.00 | -15.00 | -5 | 106.82 K | 30.44 M | |
| SAE | Sable Resources Ltd | 4.8295 | -0.2337 | -4.62 | 2.18 K | 10.54 K | |
| WEB | Westbridge Energy Corporation | 285.118 | -13.5771 | -4.55 | 78 | 22.24 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.25 | -4.55 | 40 K | 210 K | |
| BTT | Bitterroot Resources Ltd | 4.40 | -0.20 | -4.35 | 7.06 K | 31.06 K | |
| VIS | Visionstate Corp | 11.20 | -0.48 | -4.11 | 1.12 K | 12.6 K | |
| CVV | CanAlaska Uranium Ltd | 4.8216 | -0.1929 | -3.85 | 245.12 K | 1.18 M | |
| BARU | Baru Gold Corp | 5.4833 | -0.1959 | -3.45 | 12.15 K | 66.62 K | |
| RUSH | Carolina Rush Corporation | 5.60 | -0.20 | -3.45 | 1.05 K | 5.88 K | |
| VMY-H | Voice Mobility International Inc | 14.50 | -0.50 | -3.33 | 400 | 5.8 K | |
| AFCC-H | Automotive Finco Corp | 5.6487 | -0.1883 | -3.23 | 433 | 2.45 K | |
| FMM | Full Metal Minerals Ltd | 48.2019 | -1.5934 | -3.2 | 1.61 K | 77.41 K | |
| VLC | Velocity Minerals Ltd | 24.40 | -0.80 | -3.17 | 687 | 16.76 K | |
| ACS | Archon Minerals Ltd | 3.50 | -0.10 | -2.78 | 5 K | 17.5 K | |
| GDX | Goldex Resources Corporation | 37.00 | -1.00 | -2.63 | 20 | 740 | |
| OPW | Opawica Explorations Inc | 912.00 | -24.00 | -2.56 | 519 K | 473.33 M | |
| CKG | Chesapeake Gold Corp | 4.58 | -0.11 | -2.35 | 5.5 K | 25.19 K | |
| JEC | Jura Energy Corporation | 14.60 | -0.20 | -1.35 | 15.31 K | 223.53 K | |
| GRZ | Gold Reserve Inc | 4.1833 | -0.0384 | -0.91 | 28.25 K | 118.18 K | |
| SLG | PetroTal Corp | 34.9372 | -0.2657 | -0.75 | 294.45 K | 10.29 M | |
| VVTM | VVT Med Inc. | 4042.0562 | -23.3645 | -0.57 | 30 | 121.26 K |