Loser Valuations for 5 December 2006 from 00:00:00 until 23:59:59
Loser Valuations for 5 December 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 | 30.1036 | 63.05 B | -0.1911 | -0.63 | 1.31 M | 39.43 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 18.3727 | 3.74 B | -0.112 | -0.61 | 576.6 K | 10.59 M |
| NHC | National Healthcare Corp | 31.6595 | 3.26 B | -0.2923 | -0.91 | 23.2 K | 734.5 K |
| NG | Novagold Resources Inc | 14.6006 | 2.47 B | -0.0905 | -0.62 | 869.5 K | 12.7 M |
| REPX | Riley Exploration Permian Inc | 79.6694 | 982.19 M | -0.881 | -1.09 | 1.74 K | 138.86 K |
| VGZ | Vista Gold Corp | 9.61 | 376.88 M | -0.21 | -2.14 | 321.3 K | 3.09 M |
| GTE | Gran Tierra Energy Inc | 12.80 | 335.05 M | -0.70 | -5.19 | 2.21 K | 28.29 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.96 | 288.18 M | -0.19 | -2.66 | 264.8 K | 1.84 M |
| ELLO | Ellomay Capital Ltd | 5.7413 | 247.68 M | -0.2919 | -4.84 | 488 | 2.8 K |
| CMT | Core Molding Technologies Inc | 10.3657 | 189.66 M | -0.3165 | -2.96 | 90.7 K | 940.17 K |
| PED | Pedevco Corp | 29568.00 | 155.65 M | -2016.00 | -6.38 | 1 | 29.57 K |
| PLG | Platinum Group Metals Ltd | 180.00 | 135.56 M | -5.00 | -2.7 | 379 | 68.22 K |
| CATX | Perspective Therapeutics Inc | 49.80 | 107.66 M | -2.20 | -4.23 | 5.45 K | 271.41 K |
| STXS | Stereotaxis Inc | 93.1873 | 84.49 M | -2.7215 | -2.84 | 15.92 K | 1.48 M |
| FSI | Flexible Solutions International Inc | 3.1372 | 79.59 M | -0.0418 | -1.31 | 34.8 K | 109.17 K |
| DIT | Amcon Distributing Company | 13.3645 | 62.02 M | -0.1909 | -1.41 | 100 | 1.34 K |
| CVU | CPI Aerostructures | 6.66 | 60.68 M | -0.09 | -1.33 | 2.1 K | 13.99 K |
| FSP | Franklin Street Properties | 6.8217 | 41.63 M | -0.0524 | -0.76 | 124.9 K | 852.03 K |
| CVR | Chicago Rivet & Machine Company | 12.2309 | 9.52 M | -0.0937 | -0.76 | 200 | 2.45 K |
| ENSV | Enservco Corpporation | 52.20 | 29.09 K | -0.30 | -0.57 | 1.53 K | 79.81 K |
| IPB | Merrill Lynch & Company | 6.7992 | -0.0604 | -0.88 | 1.9 K | 12.92 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.5393 | 3.89 T | -0.141 | -0.68 | 45.58 M | 936.12 M |
| CSCO | Cisco Systems Inc | 17.403 | 377.07 B | -0.1352 | -0.77 | 43.08 M | 749.73 M |
| AZN | Astrazeneca Plc ADR | 24.8589 | 286.07 B | -0.1864 | -0.74 | 1.52 M | 37.87 M |
| VZ | Verizon Communications Inc | 11.84 | 192.14 B | -0.0925 | -0.78 | 14.81 M | 175.4 M |
| ISRG | Intuitive Surg Inc | 11.3055 | 153.77 B | -0.06 | -0.53 | 4.73 M | 53.48 M |
| ADP | Automatic Data Processing, Inc. | 22.893 | 122.35 B | -0.1763 | -0.76 | 3.59 M | 82.08 M |
| INTU | Intuit Inc | 27.4575 | 91.31 B | -0.2207 | -0.8 | 2.9 M | 79.64 M |
| CDNS | Cadence Design Systems, Inc. | 18.11 | 88.63 B | -0.37 | -2 | 2.36 M | 42.74 M |
| HON | Honeywell International Inc. Common Stock | 25.2656 | 70.6 B | -0.1633 | -0.64 | 5.4 M | 136.56 M |
| IDXX | Idexx Laboratories | 21.0225 | 55.48 B | -0.1325 | -0.63 | 1.07 M | 22.49 M |
| MSTR | Strategy | 12.182 | 47.25 B | -0.08 | -0.65 | 1.67 M | 20.36 M |
| TTWO | Take-Two Interactive Software | 18.9987 | 42.6 B | -0.20 | -1.04 | 2.6 M | 49.35 M |
| BIIB | Biogen Inc | 51.50 | 37.46 B | -0.28 | -0.54 | 2.47 M | 127.43 M |
| ODFL | Old Dominion Freight Line Inc | 3.8158 | 35.96 B | -0.0567 | -1.46 | 2.41 M | 9.21 M |
| ACGL | Arch Capital Grp Ltd | 7.0493 | 35.68 B | -0.0359 | -0.51 | 4.13 M | 29.09 M |
| NTRS | Northern Trust Corp | 36.162 | 32.28 B | -0.2683 | -0.74 | 1.31 M | 47.28 M |
| CTSH | Cognizant Tech Sol | 17.9412 | 28.17 B | -0.1875 | -1.03 | 4.66 M | 83.55 M |
| CASY | Casey's General Stor | 20.6572 | 26.32 B | -1.1425 | -5.24 | 519.33 K | 10.73 M |
| RGLD | Royal Gold Inc | 26.5865 | 21.72 B | -0.7562 | -2.77 | 523.9 K | 13.93 M |
| EVRG | Evergy Inc | 12.0689 | 20.47 B | -0.0626 | -0.52 | 398.3 K | 4.81 M |
| FSLR | First Solar Inc | 27.08 | 18.42 B | -0.80 | -2.87 | 782.35 K | 21.19 M |
| GEN | Gen Digital Inc | 7.3698 | 18.04 B | -0.1894 | -2.51 | 17.77 M | 130.95 M |
| HST | Host Marriott Financial Trust | 12.7122 | 17.71 B | -0.2038 | -1.58 | 2.95 M | 37.54 M |
| NBIX | Neurocrine Bioscienc | 9.03 | 16.94 B | -0.20 | -2.17 | 879.68 K | 7.94 M |
| LSCC | Lattice Semicond | 7.12 | 15.98 B | -0.11 | -1.52 | 689.99 K | 4.91 M |
| PAAS | Pan Amer Silver Corp | 19.7764 | 15.46 B | -0.1691 | -0.85 | 1.17 M | 23.13 M |
| CHKP | Check Point Software | 22.04 | 15.03 B | -0.42 | -1.87 | 2.31 M | 50.99 M |
| ICLR | Icon Plc | 17.64 | 14.58 B | -0.57 | -3.13 | 518.23 K | 9.14 M |
| REG | Regency Centers Corp | 36.6764 | 14.23 B | -0.3552 | -0.96 | 393.8 K | 14.44 M |
| TXRH | Texas Roadhouse Inc | 10.8715 | 12.21 B | -0.2771 | -2.49 | 383.72 K | 4.17 M |
| COO | Cooper Companies | 13.1317 | 11.91 B | -0.2471 | -1.85 | 2.87 M | 37.66 M |
| BMRN | Biomarin Pharmaceuticals | 17.69 | 11.09 B | -0.13 | -0.73 | 1.23 M | 21.8 M |
| SIRI | Sirius XM Holdings | 30.5869 | 10.72 B | -2.5423 | -7.67 | 12.17 M | 372.26 M |
| SMTC | Semtech Corp | 12.99 | 10.69 B | -0.08 | -0.61 | 922.08 K | 11.98 M |
| SSB | South State Cp | 26.3088 | 10.11 B | -0.1589 | -0.6 | 5.78 K | 151.93 K |
| BPOP | Popular Inc | 117.0919 | 9.85 B | -0.7302 | -0.62 | 76.18 K | 8.92 M |
| HSIC | Henry Schein Inc | 19.7703 | 9.53 B | -1.313 | -6.23 | 5.28 M | 104.41 M |
| VSAT | Viasat Inc | 27.17 | 9.43 B | -0.34 | -1.24 | 51.58 K | 1.4 M |
| STRL | Sterling Constructio | 24.28 | 8.92 B | -0.14 | -0.57 | 107.23 K | 2.6 M |
| AAL | American Airlines Group | 54.3773 | 8.73 B | -0.462 | -0.84 | 1.4 M | 75.98 M |
| DSGX | Descartes Sys Group | 3.81 | 8.07 B | -0.02 | -0.52 | 17.01 K | 64.79 K |
| FCFS | First Cash Fin Svcs | 17.8295 | 7.92 B | -0.2005 | -1.11 | 202.49 K | 3.61 M |
| BOKF | Bok Financial Corp | 32.9433 | 7.92 B | -0.3704 | -1.11 | 82.17 K | 2.71 M |
| CYTK | Cytokinetics | 45.30 | 7.82 B | -0.48 | -1.05 | 9.71 K | 439.77 K |
| TTMI | TTM Technologies | 12.97 | 7.81 B | -0.30 | -2.26 | 551.35 K | 7.15 M |
| POOL | Pool Corp | 29.7219 | 7.72 B | -0.4012 | -1.33 | 1 M | 29.84 M |
| VIAV | Viavi Solutions | 10.2223 | 7.55 B | -0.1933 | -1.86 | 5.08 M | 51.97 M |
| SLAB | Silicon Labs Inc | 32.46 | 7.39 B | -0.22 | -0.67 | 773.52 K | 25.11 M |
| CHDN | Churchill Downs IN | 5.589 | 6.84 B | -0.0585 | -1.04 | 194.25 K | 1.09 M |
| AAON | Aaon Inc | 3.0359 | 6.62 B | -0.0218 | -0.71 | 248.79 K | 755.29 K |
| EXLS | Exlservice Holdings | 4.198 | 6.52 B | -0.212 | -4.81 | 1.43 M | 6.02 M |
| UBSI | United Bkshs Inc | 17.2271 | 6.48 B | -0.0883 | -0.51 | 85 K | 1.46 M |
| CWST | Casella Waste Sys | 10.86 | 6.38 B | -0.14 | -1.27 | 85.98 K | 933.75 K |
| MIDD | Middleby Corp | 16.8866 | 6.11 B | -0.1967 | -1.15 | 388.02 K | 6.55 M |
| ACIW | Aci Worldwide Inc | 11.3167 | 6.09 B | -0.1066 | -0.93 | 818.97 K | 9.27 M |
| RDNT | Radnet Inc | 4.82 | 6.02 B | -0.08 | -1.63 | 152.34 K | 734.29 K |
| CZR | Caesars Entertainment Inc | 11.22 | 5.98 B | -0.23 | -2.01 | 49.7 K | 557.69 K |
| PLXS | Plexus Cp | 24.35 | 5.56 B | -0.36 | -1.46 | 930.41 K | 22.66 M |
| ABCB | Ameris Bancorp | 21.8429 | 5.55 B | -0.1247 | -0.57 | 14.91 K | 325.63 K |
| BCPC | Balchem Cp | 10.637 | 5.52 B | -0.2169 | -2 | 40.73 K | 433.19 K |
| CAKE | Cheesecake Fact | 20.452 | 5.44 B | -0.3459 | -1.66 | 1.12 M | 22.95 M |
| SSRM | Ssr Mining Inc | 29.2575 | 5.42 B | -0.2476 | -0.84 | 951.95 K | 27.85 M |
| CACC | Credit Acceptance | 32.55 | 5.12 B | -0.41 | -1.24 | 25.51 K | 830.48 K |
| VSEC | V S E Cp | 7.7611 | 5.1 B | -0.0452 | -0.58 | 10.46 K | 81.21 K |
| NSIT | Insight Enterpr | 20.43 | 4.95 B | -0.20 | -0.97 | 295.84 K | 6.04 M |
| DOX | Amdocs Ltd Ord | 29.9528 | 4.68 B | -0.4293 | -1.41 | 886.6 K | 26.56 M |
| CIGI | Colliers Intl Grp IN | 9.7359 | 4.6 B | -0.211 | -2.12 | 28.71 K | 279.55 K |
| NOVT | Novanta Inc | 28.44 | 4.5 B | -0.60 | -2.07 | 24.19 K | 687.88 K |
| UCB | United Community Banks, Inc. | 112.2559 | 4.46 B | -1.4636 | -1.29 | 100.34 K | 11.26 M |
| FFIN | First Finl Bkshs Inc | 4.552 | 4.33 B | -0.0513 | -1.11 | 523.2 K | 2.38 M |
| PTEN | Patterson-Uti Energy | 18.7369 | 4.16 B | -0.6372 | -3.29 | 4.91 M | 91.98 M |
| GNTX | Gentex Corp | 5.515 | 3.94 B | -0.1505 | -2.66 | 3.02 M | 16.66 M |
| CVBF | Cvb Financial Corp | 6.8114 | 3.93 B | -0.0609 | -0.89 | 105.27 K | 717.04 K |
| DORM | Dorman Products Inc | 4.8077 | 3.9 B | -0.0287 | -0.59 | 14.1 K | 67.79 K |
| COLM | Columbia Sportswear | 22.2024 | 3.7 B | -0.1424 | -0.64 | 520.8 K | 11.56 M |
| IEP | Icahn Enterprises | 12.3981 | 3.59 B | -0.0636 | -0.51 | 12.96 K | 160.64 K |
| SFNC | Simmons First Natl | 9.0617 | 3.38 B | -0.0536 | -0.59 | 34 K | 308.1 K |
| CENX | Century Aluminum C | 43.48 | 3.37 B | -1.87 | -4.12 | 1.03 M | 44.62 M |
| TOWN | Towne Bank | 11.0808 | 3.36 B | -0.0852 | -0.76 | 4.36 K | 48.31 K |
| BELFB | BEL Fuse Inc Cl B | 28.3444 | 3.26 B | -0.444 | -1.54 | 23.9 K | 677.43 K |
| SBCF | Seacoast Banking Cp | 99.2145 | 3.25 B | -1.1811 | -1.18 | 19.76 K | 1.96 M |
| ACAD | Acadia Pharmaceutica | 9.12 | 3.24 B | -0.07 | -0.76 | 114.7 K | 1.05 M |
| MGEE | Mge Energy Inc | 17.4457 | 2.98 B | -0.1193 | -0.68 | 48.4 K | 844.44 K |
| VCEL | Vericel Corproation | 219.20 | 2.92 B | -1.60 | -0.72 | 5.61 K | 1.23 M |
| ATRC | Atricure Inc | 10.4509 | 2.89 B | -0.4091 | -3.77 | 35.47 K | 370.72 K |
| STGW | Stagwell Inc | 3.5301 | 2.79 B | -0.0252 | -0.71 | 5.55 K | 19.59 K |
| AXTI | Axt Inc | 5.11 | 2.74 B | -0.04 | -0.78 | 140.47 K | 717.79 K |
| NBTB | NBT Bancorp Inc | 13.2608 | 2.74 B | -0.0745 | -0.56 | 60.86 K | 807.08 K |
| HURN | Huron Consulting | 41.69 | 2.68 B | -0.81 | -1.91 | 165.04 K | 6.88 M |
| BELFA | BEL Fuse Cl A | 25.4405 | 2.55 B | -0.1522 | -0.59 | 200 | 5.09 K |
| ATRO | Astronics Cp | 4.0027 | 2.54 B | -0.0346 | -0.86 | 58.56 K | 234.42 K |
| BLKB | Blackbaud Inc | 21.5539 | 2.44 B | -0.1503 | -0.69 | 471.97 K | 10.17 M |
| VECO | Veeco Instrument | 18.75 | 2.39 B | -0.21 | -1.11 | 282.01 K | 5.29 M |
| BUSE | First Busey Corp | 34.6375 | 2.32 B | -0.4706 | -1.34 | 5.94 K | 205.78 K |
| ECPG | Encore Capital Group | 13.50 | 2.28 B | -0.09 | -0.66 | 101.45 K | 1.37 M |
| UCTT | Ultra Clean Holdings | 13.35 | 2.22 B | -0.07 | -0.52 | 435.43 K | 5.81 M |
| EFSC | Enterprises Finl Svc | 22.5366 | 2.22 B | -0.3932 | -1.71 | 16.27 K | 366.69 K |
| COHU | Cohu Inc | 15.4626 | 2.06 B | -0.1641 | -1.05 | 86.6 K | 1.34 M |
| BCRX | Biocryst Pharma Inc | 11.50 | 1.96 B | -0.30 | -2.54 | 213.35 K | 2.45 M |
| GABC | German Amer Bncp Inc | 5.4638 | 1.87 B | -0.031 | -0.56 | 16.1 K | 87.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 9.017 | 576.01 B | -0.0754 | -0.83 | 21.26 M | 191.74 M |
| ORCL | Oracle Corporation | 15.3941 | 390.8 B | -0.3428 | -2.18 | 54.87 M | 844.64 M |
| HSBC | HSBC Holdings Plc ADR | 34.3917 | 306.48 B | -0.6992 | -1.99 | 1.29 M | 44.26 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.8118 | 245.71 B | -0.0643 | -0.94 | 1.97 M | 13.42 M |
| DE | Deere & Company | 32.88 | 181.6 B | -0.2342 | -0.71 | 3.16 M | 103.9 M |
| CRM | Salesforce.com Inc | 9.4192 | 179.28 B | -0.0715 | -0.75 | 3.45 M | 32.51 M |
| TJX | TJX Companies | 5.3658 | 147.8 B | -0.0348 | -0.64 | 11.86 M | 63.63 M |
| MFG | Mizuho Financial Group ADR | 6.3307 | 124.83 B | -0.1255 | -1.94 | 22.3 K | 141.17 K |
| GSK | Glaxosmithkline Plc ADR | 20.2981 | 101.13 B | -0.196 | -0.96 | 1.64 M | 33.33 M |
| WAT | Waters Corp | 49.82 | 90.45 B | -0.92 | -1.81 | 654.8 K | 32.62 M |
| AEM | Agnico-Eagle Mines Ltd | 33.9052 | 90.21 B | -0.2276 | -0.67 | 3.54 M | 120.17 M |
| AMT | American Tower Corp | 27.0291 | 88.88 B | -0.2533 | -0.93 | 2.7 M | 72.85 M |
| SPG | Simon Property Group | 42.3258 | 88.19 B | -0.4001 | -0.94 | 1.82 M | 76.97 M |
| CL | Colgate-Palmolive Company | 20.7533 | 79.23 B | -0.2089 | -1 | 3.19 M | 66.1 M |
| USB-PH | U.S. Bancorp | 12.6502 | 76.8 B | -0.0725 | -0.57 | 200 | 2.53 K |
| SLB | Schlumberger N.V. | 44.0487 | 76.27 B | -1.0536 | -2.34 | 9.73 M | 428.66 M |
| LYG | Lloyds Banking Group Plc ADR | 12.5965 | 74.41 B | -0.1061 | -0.84 | 154.11 K | 1.94 M |
| GS-PD | The Goldman Sachs Group Inc | 9.3409 | 66.54 B | -0.0538 | -0.57 | 500 | 4.67 K |
| MS-PA | Morgan Stanley | 11.0577 | 66.3 B | -0.1009 | -0.9 | 15.9 K | 175.82 K |
| PSA | Public Storage | 48.0583 | 62.14 B | -0.6631 | -1.36 | 872.6 K | 41.94 M |
| WPM | Wheaton Precious Metals | 9.5177 | 59.7 B | -0.2229 | -2.29 | 2.48 M | 23.59 M |
| AME | Amtek Inc | 12.6827 | 55.52 B | -0.0783 | -0.61 | 850.5 K | 10.79 M |
| VMRK | Vivmark Residential | 21.7051 | 49.69 B | -0.2575 | -1.17 | 1.82 M | 39.4 M |
| F | Ford Motor Company | 3.9082 | 47.56 B | -0.1069 | -2.66 | 114.61 M | 447.93 M |
| ROK | Rockwell Automation Inc | 41.5602 | 44.69 B | -1.4326 | -3.33 | 3.01 M | 125.27 M |
| AU | Anglogold Ashanti Ltd ADR | 37.5375 | 43.64 B | -0.7921 | -2.07 | 1.35 M | 50.6 M |
| CCI | Crown Castle International Corp | 20.6507 | 38.65 B | -0.1711 | -0.82 | 1.18 M | 24.33 M |
| SYY | Sysco Corp | 20.4625 | 37.95 B | -0.1586 | -0.77 | 1.77 M | 36.22 M |
| IX | Orix Corp ADR | 4.1964 | 36.8 B | -0.0408 | -0.96 | 26.5 K | 111.2 K |
| CNC | Centene Corp | 6.075 | 35.28 B | -0.66 | -9.8 | 10.11 M | 61.43 M |
| HSY | Hershey Foods Corp | 31.8806 | 35.02 B | -0.2545 | -0.79 | 1.23 M | 39.34 M |
| ADM | Archer Daniels Midland | 21.2345 | 34.69 B | -0.1658 | -0.77 | 5.64 M | 119.73 M |
| EXR | Extra Space Storage Inc | 8.6459 | 34.58 B | -0.1253 | -1.43 | 115.7 K | 1 M |
| GFI | Gold Fields Ltd ADR | 10.8393 | 31.86 B | -0.2689 | -2.42 | 3.06 M | 33.17 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.4324 | 30.83 B | -0.2164 | -0.96 | 101.2 K | 2.27 M |
| WSM | Williams-Sonoma | 10.4007 | 29.92 B | -0.2291 | -2.16 | 4.12 M | 42.86 M |
| EME | Emcor Group | 27.9668 | 28.87 B | -0.5121 | -1.8 | 634 K | 17.73 M |
| PPL | PPL Corp | 14.4433 | 26.85 B | -0.2762 | -1.88 | 6.31 M | 91.18 M |
| DRI | Darden Restaurants | 20.2279 | 25.88 B | -0.2746 | -1.34 | 1.27 M | 25.77 M |
| LVS | Las Vegas Sands | 60.8148 | 25.32 B | -0.6335 | -1.03 | 3.02 M | 183.75 M |
| STZ | Constellation Brands Inc | 23.708 | 24.64 B | -0.1352 | -0.57 | 1.37 M | 32.48 M |
| THC | Tenet Healthcare Corp | 28.00 | 22.76 B | -0.32 | -1.13 | 1.02 M | 28.47 M |
| BBY | Best Buy Company | 30.1946 | 21.83 B | -0.2403 | -0.79 | 4.95 M | 149.35 M |
| RS | Reliance Steel & Aluminum Company | 27.9296 | 21.77 B | -0.2363 | -0.84 | 1.32 M | 36.88 M |
| ZBH | Zimmer Biomet Holdings | 64.0649 | 19.53 B | -0.3868 | -0.6 | 1.35 M | 86.58 M |
| CNH | CNH Industrial N.V. | 4.8109 | 19.15 B | -0.0528 | -1.09 | 759.48 K | 3.65 M |
| ITT | ITT Inc | 13.9619 | 18.84 B | -0.205 | -1.45 | 5.3 M | 74.06 M |
| OVV | Ovintiv Inc | 88.3886 | 17.57 B | -0.5171 | -0.58 | 495.42 K | 43.79 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.1853 | 17.25 B | -0.1256 | -1.02 | 49.2 K | 599.52 K |
| KIM | Kimco Realty Corp | 18.3389 | 16.98 B | -0.1578 | -0.85 | 767.9 K | 14.08 M |
| BSAC | Banco Santander Chile ADR | 7.1999 | 15.28 B | -0.2083 | -2.81 | 3 M | 21.62 M |
| FIS | Fidelity National Information Services | 16.2824 | 15.23 B | -0.0947 | -0.58 | 853.2 K | 13.89 M |
| OHI | Omega Healthcare Investors | 4.1366 | 14.97 B | -0.1406 | -3.29 | 442.8 K | 1.83 M |
| SUI | Sun Communities | 11.252 | 14.71 B | -0.1204 | -1.06 | 54.4 K | 612.11 K |
| BF-A | Brown-Forman Corporation | 8.9605 | 14.5 B | -0.2078 | -2.27 | 25.8 K | 231.18 K |
| CDE | Coeur Mining Inc | 53.50 | 14.29 B | -0.80 | -1.47 | 655.21 K | 35.05 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 15.3363 | 14.09 B | -0.3222 | -2.06 | 438.6 K | 6.73 M |
| BF-B | Brown-Forman Corporation | 9.0021 | 14.06 B | -0.2058 | -2.24 | 2.07 M | 18.66 M |
| PAG | Penske Automotive Group | 16.1981 | 13.92 B | -0.143 | -0.88 | 362.3 K | 5.87 M |
| EHC | Encompass Health Corp | 15.3493 | 13.83 B | -0.1736 | -1.12 | 235.06 K | 3.61 M |
| UDR | United Dominion Realty Trust | 14.0708 | 13.23 B | -0.118 | -0.83 | 646 K | 9.09 M |
| SNN | Smith & Nephew Snats ADR | 12.9782 | 13.09 B | -0.095 | -0.73 | 58.48 K | 758.93 K |
| ELS | Equity Lifestyle Properties | 8.2102 | 12.5 B | -0.0768 | -0.93 | 521.2 K | 4.28 M |
| AGI | Alamos Gold Inc | 7.8491 | 11.98 B | -0.0785 | -0.99 | 32.7 K | 256.67 K |
| CPT | Camden Property Trust | 34.8385 | 11.47 B | -0.3608 | -1.03 | 431.1 K | 15.02 M |
| FMS | Fresenius Medical Care Corp ADR | 15.9837 | 11.43 B | -0.0867 | -0.54 | 120.4 K | 1.92 M |
| BXP | Boston Properties | 50.7114 | 11.33 B | -0.3766 | -0.74 | 799.3 K | 40.53 M |
| DVA | Davita Healthcare Partners Inc | 26.885 | 10.98 B | -0.345 | -1.27 | 2.23 M | 59.87 M |
| MOH | Molina Healthcare Inc | 22.50 | 10.89 B | -0.22 | -0.97 | 551.55 K | 12.41 M |
| AA | Alcoa Corp | 55.7639 | 10.49 B | -0.6148 | -1.09 | 2.65 M | 147.81 M |
| QGEN | Qiagen N.V. | 13.2907 | 10.3 B | -0.0916 | -0.68 | 223.63 K | 2.97 M |
| DCI | Donaldson Company | 13.3011 | 10.04 B | -0.2085 | -1.54 | 410 K | 5.45 M |
| ONTO | Onto Innovation Inc | 8.52 | 9.99 B | -0.16 | -1.84 | 89.92 K | 766.13 K |
| AYI | Acuity Brands Inc | 39.1716 | 9.89 B | -0.3987 | -1.01 | 328.6 K | 12.87 M |
| ARW | Arrow Electronics | 31.76 | 9.82 B | -0.64 | -1.98 | 1.21 M | 38.5 M |
| IAG | Iamgold Corp | 8.494 | 9.82 B | -0.1178 | -1.37 | 711.9 K | 6.05 M |
| FRT | Federal Realty Investment Trust | 43.7744 | 9.77 B | -0.2881 | -0.65 | 246.6 K | 10.79 M |
| EGP | Eastgroup Properties | 26.6993 | 9.71 B | -0.2256 | -0.84 | 87.3 K | 2.33 M |
| STN | Stantec Inc | 8.4011 | 9.63 B | -0.1383 | -1.62 | 16.6 K | 139.46 K |
| HBM | Hudbay Minerals Inc | 17.8407 | 9.5 B | -0.2478 | -1.37 | 20.1 K | 358.6 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 14.1416 | 9.46 B | -0.2503 | -1.74 | 1.77 M | 25.07 M |
| ATR | Aptargroup | 22.9837 | 9.07 B | -0.1234 | -0.53 | 287.6 K | 6.61 M |
| CAE | Cae Inc | 7.2978 | 8.92 B | -0.0576 | -0.78 | 34.9 K | 254.69 K |
| EGO | Eldorado Gold Corp | 28.3391 | 8.24 B | -1.0514 | -3.58 | 321.08 K | 9.1 M |
| EAT | Brinker International | 20.9643 | 8.24 B | -0.2615 | -1.23 | 1.21 M | 25.33 M |
| VMI | Valmont Industries | 50.1902 | 8.06 B | -0.4101 | -0.81 | 76.9 K | 3.86 M |
| NNN | National Retail Properties | 8.4257 | 7.99 B | -0.0495 | -0.58 | 285.5 K | 2.41 M |
| TFII | Tfi International Inc | 5.847 | 7.89 B | -0.0927 | -1.56 | 42.2 K | 246.74 K |
| AXS | Axis Capital Holdings | 20.0325 | 7.8 B | -0.2138 | -1.06 | 483 K | 9.68 M |
| ARE | Alexandria Real Estate Equities | 52.6536 | 7.64 B | -0.7079 | -1.33 | 138 K | 7.27 M |
| MAC | Macerich Company | 28.7945 | 7.41 B | -0.3179 | -1.09 | 352.96 K | 10.16 M |
| MOD | Modine Manufacturing Company | 22.8933 | 7.22 B | -0.3163 | -1.36 | 187.1 K | 4.28 M |
| VNO | Vornado Realty Trust | 44.7486 | 7.07 B | -0.2258 | -0.5 | 1.88 M | 83.97 M |
| FSS | Federal Signal Corp | 12.786 | 7.04 B | -0.1322 | -1.02 | 111.9 K | 1.43 M |
| CMC | Commercial Metals Company | 18.5669 | 6.85 B | -0.1512 | -0.81 | 1.77 M | 32.84 M |
| AG | First Majestic Silver | 3.7179 | 6.73 B | -0.1183 | -3.08 | 40.6 K | 150.95 K |
| HR | Healthcare Realty Trust Inc | 6.718 | 6.71 B | -0.0434 | -0.64 | 243.5 K | 1.64 M |
| TXNM | Txnm Energy Inc | 17.4572 | 6.48 B | -0.1635 | -0.93 | 1.09 M | 19.07 M |
| NOV | Nov Inc | 23.4832 | 6.45 B | -0.2099 | -0.89 | 5.28 M | 124.08 M |
| ANF | Abercrombie & Fitch Company | 46.1686 | 6.32 B | -0.8612 | -1.83 | 2.89 M | 133.57 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| YGR | Yangarra Resources Ltd | 4.05 | -0.75 | -15.63 | 24.35 K | 98.61 K | |
| ERD | Erdene Resource Development Corp | 4.02 | -0.48 | -10.67 | 37.77 K | 151.82 K | |
| SNDY | Sunday Lake Gold Corp. | 10.00 | -0.60 | -5.66 | 14.39 K | 143.95 K | |
| SKE | Skeena Resources Ltd | 68.00 | -4.00 | -5.56 | 2.4 K | 163.47 K | |
| WCP | Whitecap Resources Inc | 3.5764 | -0.1882 | -5 | 1 K | 3.58 K | |
| ELEF | Silver Elephant Mining Corp | 28.1134 | -1.323 | -4.49 | 278 | 7.82 K | |
| LUG | Lundin Gold Inc | 20.4231 | -0.851 | -4 | 1.6 K | 32.68 K | |
| BU | Burcon Nutrascience Corp | 36.5591 | -1.4889 | -3.91 | 302 | 11.04 K | |
| MRE | Martinrea International Inc | 9.0328 | -0.3512 | -3.74 | 82.69 K | 746.95 K | |
| GFP | Greenfirst Forest Products Inc | 13.3333 | -0.4679 | -3.39 | 9.63 K | 128.43 K | |
| MTY | Mty Food Group Inc | 5.403 | -0.1841 | -3.3 | 3.7 K | 19.99 K | |
| ATX | ATEX Resources Inc. | 90.00 | -3.00 | -3.23 | 1.07 K | 96.66 K | |
| ESM | Euro Sun Mining Inc | 11.08 | -0.3633 | -3.17 | 7.37 K | 81.62 K | |
| ELD | Eldorado Gold | 32.4506 | -1.0576 | -3.16 | 3.54 M | 115.04 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.7926 | -0.2778 | -3.06 | 7 K | 61.51 K | |
| TLO | Talon Metals Corp | 8.6464 | -0.273 | -3.06 | 9.05 K | 78.25 K | |
| CG | Centerra Gold Inc | 5.8616 | -0.1558 | -2.59 | 168.8 K | 989.44 K | |
| HPS-A | Hammond Power Solutions Inc | 3.781 | -0.097 | -2.5 | 9.55 K | 36.11 K | |
| PTM | Platinum Group Metals Ltd | 205.00 | -5.00 | -2.38 | 601 | 123.2 K | |
| JAG | Jaguar Mining Inc | 5770.9878 | -140.1528 | -2.37 | 97.64 K | 563.5 M | |
| CCM | Canagold Resources Ltd | 4.25 | -0.10 | -2.3 | 26.18 K | 111.27 K | |
| VGZ | Vista Gold Corp | 10.95 | -0.25 | -2.23 | 3.8 K | 41.61 K | |
| STN | Stantec Inc | 9.4843 | -0.2071 | -2.14 | 277.15 K | 2.63 M | |
| CSW-B | Corby Spirit and Wine Limited | 7.4947 | -0.1629 | -2.13 | 400 | 3 K | |
| DIAM | Star Diamond Corp | 6.22 | -0.13 | -2.05 | 162.2 K | 1.01 M | |
| AG | First Majestic Silver Corp | 4.2627 | -0.0888 | -2.04 | 167.81 K | 715.32 K | |
| BNE | Bonterra Energy Corp | 10.6306 | -0.2166 | -2 | 16.65 K | 176.97 K | |
| ABRA | Abrasilver Resource Corp | 102.00 | -2.00 | -1.92 | 721 | 73.54 K | |
| HBM | Hudbay Minerals Inc | 20.2584 | -0.3947 | -1.91 | 1.52 M | 30.89 M | |
| EDR | Endeavour Silver Corp | 4.5183 | -0.0818 | -1.78 | 98.75 K | 446.16 K | |
| IMG | Iamgold Corp | 9.6377 | -0.1719 | -1.75 | 1.37 M | 13.22 M | |
| CIGI | Colliers International Group Inc | 15.3562 | -0.2569 | -1.65 | 67.55 K | 1.04 M | |
| X | TMX Group Ltd | 5.2537 | -0.0871 | -1.63 | 2.33 M | 12.24 M | |
| ABX | Barrick Mining Corp | 25.0724 | -0.4118 | -1.62 | 2.29 M | 57.52 M | |
| TRX | Trx Gold Corporation | 7.96 | -0.13 | -1.61 | 73.58 K | 585.67 K | |
| PAAS | Pan American Silver Corp | 21.8578 | -0.3369 | -1.52 | 147.35 K | 3.22 M | |
| WPM | Wheaton Precious Metals Corp | 10.7555 | -0.1635 | -1.5 | 915.88 K | 9.85 M | |
| ATRL | Atkinsrealis Group Inc | 25.2943 | -0.3792 | -1.48 | 295.19 K | 7.47 M | |
| TA | Transalta Corp | 12.5974 | -0.1869 | -1.46 | 770.55 K | 9.71 M | |
| WPK | Winpak Ltd | 7.4012 | -0.1063 | -1.42 | 1.97 K | 14.58 K | |
| BLDP | Ballard Power Systems Inc | 7.83 | -0.11 | -1.39 | 122.25 K | 957.23 K | |
| NWC | The North West Company Inc | 6.0185 | -0.0835 | -1.37 | 16.64 K | 100.14 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7057 | -0.0514 | -1.37 | 28.57 K | 105.85 K | |
| CCL-B | CCL Industries Inc | 4.2184 | -0.0567 | -1.33 | 185.16 K | 781.1 K | |
| CSCI | Cosciens Biopharma Inc | 359400.00 | -4800.00 | -1.32 | 1 | 359.4 K | |
| CAE | Cae Inc | 8.0669 | -0.1036 | -1.27 | 411.87 K | 3.32 M | |
| IFP | Interfor Corp | 6.6486 | -0.0845 | -1.25 | 10.8 K | 71.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.4581 | -0.5689 | -1.24 | 182.1 K | 8.28 M | |
| TRZ | Transat At Inc | 28.1391 | -0.3378 | -1.19 | 10.68 K | 300.61 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2436 | -0.097 | -1.16 | 2.04 K | 16.82 K | |
| TOT | Total Energy Services Inc | 7.2354 | -0.0823 | -1.12 | 37.9 K | 274.25 K | |
| IGM | Igm Financial Inc | 16.9372 | -0.1905 | -1.11 | 214.63 K | 3.64 M | |
| TSL | Tree Island Steel Ltd | 4.9318 | -0.0523 | -1.05 | 47.88 K | 236.13 K | |
| WTE | Westshore Terminals Investment Corp | 3.6059 | -0.0369 | -1.01 | 445.79 K | 1.61 M | |
| RBA | Rb Global Inc | 13.6728 | -0.1345 | -0.97 | 105.39 K | 1.44 M | |
| PSI | Pason Systems Inc | 7.5325 | -0.0715 | -0.94 | 20.87 K | 157.2 K | |
| FM | First Quantum Minerals Ltd | 11.6326 | -0.1097 | -0.93 | 2.96 M | 34.43 M | |
| TVA-B | TVA Group Inc | 13.8096 | -0.1302 | -0.93 | 2.07 K | 28.59 K | |
| AEM | Agnico Eagle Mines Ltd | 38.117 | -0.352 | -0.92 | 1.3 M | 49.36 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.8713 | -0.0992 | -0.9 | 117.82 K | 1.28 M | |
| III | Imperial Metals Corp | 6.20 | -0.055 | -0.88 | 28.35 K | 175.77 K | |
| CFP | Canfor Corp | 10.31 | -0.09 | -0.87 | 854.1 K | 8.81 M | |
| WSP | WSP Global Inc | 5.6027 | -0.0487 | -0.86 | 14.42 K | 80.79 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.0366 | -0.0776 | -0.85 | 4.1 K | 37.05 K | |
| POU | Paramount Resources Ltd | 10.1614 | -0.0853 | -0.83 | 77.1 K | 783.45 K | |
| SEA | Seabridge Gold Inc | 12.9215 | -0.1074 | -0.82 | 42.62 K | 550.71 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8322 | -0.0304 | -0.79 | 2.1 K | 8.05 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9409 | -0.0311 | -0.78 | 16.42 K | 64.73 K | |
| BBD-B | Bombardier Inc Series B | 81.4876 | -0.6383 | -0.78 | 81.31 K | 6.63 M | |
| MCB | Mccoy Global Inc | 4.4412 | -0.0344 | -0.77 | 500 | 2.22 K | |
| NG | Novagold Res Inc | 14.8339 | -0.1047 | -0.7 | 209.2 K | 3.1 M | |
| DSG | Descartes Sys | 4.34 | -0.03 | -0.69 | 56.4 K | 244.79 K | |
| RCH | Richelieu Hardware Ltd | 6.1299 | -0.0418 | -0.68 | 95.27 K | 584 K | |
| PPL | Pembina Pipeline Corp | 4.0605 | -0.0261 | -0.64 | 212.43 K | 862.57 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.7486 | -0.0558 | -0.63 | 8.7 K | 76.11 K | |
| WN-PC | George Weston Ser 3 Prf | 8.7816 | -0.0492 | -0.56 | 13.31 K | 116.9 K | |
| TCW | Trican Well | 13.3163 | -0.0707 | -0.53 | 192.48 K | 2.56 M | |
| OVV | Ovintiv Inc | 98.7893 | -0.5077 | -0.51 | 488.13 K | 48.22 M | |
| SAP | Saputo Inc | 6.4463 | -0.0326 | -0.5 | 293.2 K | 1.89 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.544 | 247.34 B | -0.0504 | -1.4 | 500 | 1.77 K |
| BRDCY | Bridgestone Corporation | 5.9722 | 33.76 B | -0.1331 | -2.18 | 745 | 4.45 K |
| HOS | Hornbeck Offshore Services, Inc | 35.60 | 1.91 B | -0.36 | -1 | 3.56 M | 126.82 M |
| GGII | Green Globe International Inc | 200.00 | 6.66 M | -20.00 | -9.09 | 5 | 1 K |
| NPHC | Nutra Pharma Corp | 4.40 | 1.43 M | -0.996 | -18.46 | 682 | 3 K |
| ERHE | ERHC Energy Inc | 46.00 | 863.83 K | -2.50 | -5.15 | 2.02 M | 92.79 M |
| RLBD | Real Brands Inc | 61.50 | 269.06 K | -1.50 | -2.38 | 1.19 K | 73.06 K |
| KUBR | Kuber Resources Corporation | 670.00 | 126.05 K | -10.00 | -1.47 | 32 | 21.44 K |
| GRLF | Green Leaf Innovations Inc | 17.50 | 52.27 K | -2.50 | -12.5 | 723.64 K | 12.66 M |
| WNBD | Winning Brands Corporation | 9.50 | 13.73 K | -1.00 | -9.52 | 2.52 K | 23.95 K |
| MIHL | Montague International Holding Ltd | 15000.00 | 12.63 K | -2600.00 | -14.77 | 1 | 15 K |
| CIPI | Correlate Infrastructure Partners Inc | 13.00 | 7.83 K | -1.00 | -7.14 | 3.08 K | 39.98 K |
| CGLO | Hash Labs Inc | 2920.00 | 7.64 K | -120.00 | -3.95 | 302.43 K | 883.08 M |
| ACAI | Safeplus International Holdings Limited | 43.00 | 5.08 K | -1.00 | -2.27 | 2.19 K | 94.39 K |
| CCHI | Cambridge Capital Holdings Inc | 15.50 | 4.17 K | -1.00 | -6.06 | 200 | 3.1 K |
| SPDC | Speed Commerce Inc | 74.24 | 603 | -1.92 | -2.52 | 15.43 K | 1.15 M |
| PARD | Poniard Pharmaceuticals Inc | 273.20 | 149 | -6.40 | -2.29 | 330 | 90.16 K |
| WDBG | Woodbrook Group Holdings Inc | 48198.1992 | 42 | -2252.25 | -4.46 | 1 | 48.2 K |
| DLII | Dixie Lee International Industries Inc | 9.00 | -4.00 | -30.77 | 1 K | 9 K | |
| GLCO | Global Links Corp | 26000.00 | -4000.00 | -13.33 | 1.15 M | 29.9 B | |
| WLSI | Wellstar International Inc | 4.50 | -0.50 | -10 | 580.2 K | 2.61 M | |
| HDYNQ | Hyperdynamics Corporation | 20.96 | -1.68 | -7.42 | 16.48 K | 345.32 K | |
| BAJFF | Camrova Resources Inc | 21.928 | -1.422 | -6.09 | 701 | 15.37 K | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | -1800.00 | -5.41 | 2 | 63 K | |
| WWPW | Wind Works Power Corp | 4.50 | -0.20 | -4.26 | 4.38 K | 19.73 K | |
| TXCCQ | TranSwitch Corporation | 12.3253 | -0.3181 | -2.52 | 76.92 K | 948.06 K | |
| FWDG | FutureWorld Corp | 9.58 | -0.22 | -2.24 | 103.25 K | 989.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CEL-H | Columbus Energy Limited | 7.20 | -1.80 | -20 | 3.21 K | 23.08 K | |
| AWM | Angel Wing Metals Inc | 7.20 | -1.44 | -16.67 | 208 | 1.5 K | |
| DIG-H | District Mines Ltd | 144.0002 | -24.00 | -14.29 | 29 | 4.18 K | |
| SC-H | Serrano Resources Ltd | 21.70 | -3.50 | -13.89 | 135 | 2.93 K | |
| PTU | Purepoint Uranium Group Inc | 8.70 | -1.30 | -13 | 80.8 K | 702.96 K | |
| SILV | Silver Valley Metals Corp. | 9.45 | -1.35 | -12.5 | 42.5 K | 401.62 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -5.40 | -11.54 | 22 | 910.8 | |
| JSPX | JasperX Technologies Inc. | 480.00 | -60.00 | -11.11 | 21 | 10.08 K | |
| KCC | Kincora Copper Limited | 225.00 | -27.00 | -10.71 | 33.2 K | 7.47 M | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 500 | 2.25 K | |
| FCI | First Canadian Graphite Inc. | 1260.00 | -120.00 | -8.7 | 9 | 11.34 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -1.50 | -8.57 | 2.26 K | 36.16 K | |
| LQWD | LQwD FinTech Corp | 135.8001 | -12.60 | -8.49 | 1.38 K | 187.4 K | |
| BRAU | Big Ridge Gold Corp | 5.50 | -0.50 | -8.33 | 1.7 K | 9.35 K | |
| MYID | Killi Ltd | 460.3795 | -41.8525 | -8.33 | 142.75 K | 65.72 M | |
| RUSH | Carolina Rush Corporation | 5.70 | -0.50 | -8.06 | 15.67 K | 89.32 K | |
| PLY | Playfair Mining Ltd | 17.40 | -1.50 | -7.94 | 3.24 K | 56.38 K | |
| IMR | iMetal Resources Inc | 875.00 | -75.00 | -7.89 | 17 | 14.88 K | |
| SNV | Sonoro Energy Ltd | 188.00 | -16.00 | -7.84 | 14 | 2.63 K | |
| ACS | Archon Minerals Ltd | 3.05 | -0.25 | -7.58 | 100 | 305 | |
| WEB | Westbridge Energy Corporation | 176.5016 | -13.5771 | -7.14 | 31 | 5.47 K | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 40 | 520 | |
| EON | EON Lithium Corp. | 78.00 | -6.00 | -7.14 | 2 | 156 | |
| VLX | Velox Energy Materials Inc. | 4.683 | -0.3602 | -7.14 | 1.67 K | 7.8 K | |
| NQC | Nordique Critical Metals Inc. | 8.00 | -0.60 | -6.98 | 7.15 K | 57.18 K | |
| MUR | Murchison Minerals Ltd | 70.00 | -5.00 | -6.67 | 277 | 19.39 K | |
| IFR | International Frontier Resources Corporation | 22.2857 | -1.5429 | -6.47 | 3.54 K | 78.89 K | |
| GIGA | Giga Metals Corporation | 9.00 | -0.60 | -6.25 | 2.6 K | 23.4 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 82.9 K | 29.84 M | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 39 | 9.36 K | |
| YNV | Ynvisible Interactive Inc | 76.80 | -4.80 | -5.88 | 115 | 8.83 K | |
| GDX | Goldex Resources Corporation | 33.00 | -2.00 | -5.71 | 415 | 13.7 K | |
| BM | BC Moly Ltd. | 5.20 | -0.30 | -5.45 | 350 | 1.82 K | |
| PBM | Pacific Bay Minerals Ltd | 8.75 | -0.50 | -5.41 | 124.97 K | 1.09 M | |
| EDM | EDM Resources Inc. | 11.125 | -0.625 | -5.32 | 8.74 K | 97.24 K | |
| KG | Klondike Gold Corp | 14.25 | -0.75 | -5 | 126.1 K | 1.8 M | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.20 | -4.55 | 2.9 K | 12.18 K | |
| JDN | Jayden Resources Inc | 25.80 | -1.20 | -4.44 | 1.72 K | 44.38 K | |
| ADD | Arctic Star Exploration Corp | 52.80 | -2.40 | -4.35 | 1.04 K | 54.96 K | |
| REX | Orex Minerals Inc | 3.55 | -0.15 | -4.05 | 88.5 K | 314.17 K | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -2.00 | -4 | 42.67 K | 2.05 M | |
| EGM | EnGold Mines Ltd | 6.9071 | -0.2763 | -3.85 | 2.25 K | 15.54 K | |
| GRZ | Gold Reserve Inc | 4.6132 | -0.1842 | -3.84 | 66.9 K | 308.62 K | |
| SAE | Sable Resources Ltd | 5.998 | -0.2336 | -3.75 | 2.57 K | 15.4 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.38 | -0.27 | -3.53 | 53.79 K | 396.95 K | |
| ICM | Iconic Minerals Ltd | 6.20 | -0.20 | -3.13 | 4 K | 24.8 K | |
| CTH | CoTec Holdings Corp. | 640.00 | -20.00 | -3.03 | 132 | 84.48 K | |
| SIEN | Sienna Resources Inc. | 33.00 | -1.00 | -2.94 | 60.04 K | 1.98 M | |
| FMM | Full Metal Minerals Ltd | 47.206 | -1.3942 | -2.87 | 3.97 K | 187.22 K | |
| TIG | Triumph Gold Corp | 68.00 | -2.00 | -2.86 | 325 | 22.1 K | |
| GAMA | Gamma Resources Ltd. | 9.80 | -0.28 | -2.78 | 1.1 K | 10.82 K | |
| CKG | Chesapeake Gold Corp | 5.35 | -0.15 | -2.73 | 1.8 K | 9.66 K | |
| GBU | Gabriel Resources Ltd | 50.50 | -1.30 | -2.51 | 1.18 M | 59.38 M | |
| NBY | Niobay Metals Inc | 4.00 | -0.10 | -2.44 | 427.25 K | 1.71 M | |
| RML | Rusoro Mining Ltd | 4.00 | -0.10 | -2.44 | 30.8 K | 123.2 K | |
| AZM | Azimut Exploration Inc | 4.79 | -0.11 | -2.24 | 46.1 K | 220.82 K | |
| KORE | KORE Mining Ltd | 22.00 | -0.50 | -2.22 | 200 | 4.4 K | |
| CONE | Canada One Mining Corp | 10.00 | -0.20 | -1.96 | 10.01 K | 100.14 K | |
| GUN | Gunpoint Exploration Ltd | 5.60 | -0.10 | -1.75 | 300 | 1.68 K | |
| MMN | Monarca Minerals Inc | 3.25 | -0.05 | -1.52 | 8.1 K | 26.32 K | |
| BTT | Bitterroot Resources Ltd | 6.90 | -0.10 | -1.43 | 19.9 K | 137.31 K | |
| RET-A | Reitmans (Canada) Limited | 11.8197 | -0.1616 | -1.35 | 76.12 K | 899.75 K | |
| AB-H | Asbestos Corporation Limited | 4.05 | -0.05 | -1.22 | 100 | 405 | |
| JEC | Jura Energy Corporation | 9.50 | -0.10 | -1.04 | 400 | 3.8 K | |
| IDL | Imaging Dynamics Company Ltd | 850.00 | -8.3333 | -0.97 | 151 | 128.35 K |