Loser Valuations for 7 December 2006 from 00:00:00 until 23:59:59
Loser Valuations for 7 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 | 29.6353 | 63.05 B | -0.3727 | -1.24 | 428.4 K | 12.7 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 18.5966 | 3.74 B | -0.224 | -1.19 | 411.8 K | 7.66 M |
| UUUU | Energy Fuels Inc | 182.38 | 1.75 B | -4.935 | -2.63 | 461 | 84.08 K |
| TMP | Tompkinstrustco | 22.5297 | 1.44 B | -0.1618 | -0.71 | 4.4 K | 99.13 K |
| USAS | Americas Silver Corp | 42.60 | 845.39 M | -0.90 | -2.07 | 320 | 13.63 K |
| CIX | Compx International Inc | 7.812 | 541.97 M | -0.0598 | -0.76 | 2.2 K | 17.19 K |
| VGZ | Vista Gold Corp | 9.04 | 376.88 M | -0.17 | -1.85 | 516.5 K | 4.67 M |
| GTE | Gran Tierra Energy Inc | 12.20 | 335.05 M | -0.80 | -6.15 | 9.44 K | 115.14 K |
| NAK | Northern Dynasty Minerals | 8.60 | 294.93 M | -0.12 | -1.38 | 165.1 K | 1.42 M |
| TRX | Tanzanian Royalty Exploration Corp | 6.69 | 288.18 M | -0.07 | -1.04 | 205.3 K | 1.37 M |
| FRD | Friedman Industries Inc | 6.3643 | 271.5 M | -0.119 | -1.84 | 87.6 K | 557.51 K |
| BKTI | Bk Technologies Inc | 21.7809 | 231.74 M | -0.2103 | -0.96 | 8.74 K | 190.37 K |
| CMT | Core Molding Technologies Inc | 10.0294 | 189.66 M | -0.0792 | -0.78 | 103.7 K | 1.04 M |
| PED | Pedevco Corp | 26208.00 | 155.65 M | -2016.00 | -7.14 | 6 | 157.25 K |
| NEN | New England Realty Associates | 14.268 | 152.43 M | -0.1065 | -0.74 | 600 | 8.56 K |
| ESP | Espey Mfg. & Electronics | 6.4029 | 139.82 M | -0.0349 | -0.54 | 900 | 5.76 K |
| PLG | Platinum Group Metals Ltd | 176.00 | 135.56 M | -3.49 | -1.94 | 474 | 83.42 K |
| BDL | Flanigan's Enterprises | 9.3134 | 122.02 M | -0.2838 | -2.96 | 2 K | 18.63 K |
| SIF | Sifco Industries | 5.8351 | 117.54 M | -0.1229 | -2.06 | 2.2 K | 12.84 K |
| OPHC | Optimumbank Hlds | 1449.8099 | 114.05 M | -27.6013 | -1.87 | 2 | 2.9 K |
| FSI | Flexible Solutions International Inc | 3.0954 | 79.59 M | -0.0334 | -1.07 | 6.1 K | 18.88 K |
| CEV | Eaton Vance California Muni Income Trust | 5.4193 | 72.87 M | -0.048 | -0.88 | 15.8 K | 85.62 K |
| CVU | CPI Aerostructures | 6.60 | 60.68 M | -0.05 | -0.75 | 44 K | 290.4 K |
| WYY | Widepoint Corp | 24.20 | 56.59 M | -0.60 | -2.42 | 4.54 K | 109.87 K |
| TRT | Trio-Tech International | 6.6004 | 55.41 M | -0.2001 | -2.94 | 142.8 K | 942.54 K |
| WWR | Westwater Resources | 39720.00 | 51.47 M | -1139.9922 | -2.79 | 25 | 993 K |
| XPL | Solitario Zinc Corp | 4.08 | 41.21 M | -0.09 | -2.16 | 20.2 K | 82.42 K |
| NNVC | Nanoviricides Inc | 60.90 | 31.41 M | -2.10 | -3.33 | 633 | 38.55 K |
| JOB | General Employment Enterprises | 16.5574 | 23.48 M | -0.3561 | -2.11 | 720 | 11.92 K |
| CVM | Cel-Sci Corp | 4650.00 | 22.51 M | -75.00 | -1.59 | 32 | 148.8 K |
| CPHI | China Pharma Holdings | 196.00 | 22.29 M | -2.00 | -1.01 | 2.97 K | 582.12 K |
| IGC | India Globalization Capital Inc | 56.10 | 20.54 M | -0.60 | -1.06 | 780 | 43.76 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.6496 | 19.27 M | -0.1069 | -1.1 | 2.7 K | 26.05 K |
| BRN | Barnwell Industries | 21.5947 | 12.52 M | -0.4244 | -1.93 | 6.1 K | 131.73 K |
| AWX | Avalon Holdings Corp | 7.00 | 10.98 M | -0.08 | -1.13 | 6.8 K | 47.6 K |
| ENSV | Enservco Corpporation | 51.30 | 29.09 K | -0.60 | -1.16 | 1.21 K | 62.12 K |
| IPB | Merrill Lynch & Company | 6.6514 | -0.2082 | -3.04 | 4.8 K | 31.93 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.9791 | 3.64 T | -0.1506 | -1.24 | 186.39 M | 2.23 B |
| GOOG | Alphabet Inc Class C | 11.923 | 3.6 T | -0.15 | -1.24 | 187.27 M | 2.23 B |
| MU | Micron Technology | 14.2392 | 880.6 B | -0.2341 | -1.62 | 9.16 M | 130.46 M |
| AMD | Advanced Micro Devices | 21.05 | 875.91 B | -0.44 | -2.05 | 17.67 M | 371.86 M |
| COST | Costco Wholesale | 36.7809 | 490.19 B | -0.5138 | -1.38 | 2.16 M | 79.5 M |
| CSCO | Cisco Systems Inc | 17.30 | 377.07 B | -0.1352 | -0.78 | 31.42 M | 543.53 M |
| INTC | Intel Corp | 12.3477 | 317.09 B | -0.1495 | -1.2 | 55.81 M | 689.12 M |
| AMAT | Applied Materials | 13.5445 | 294.03 B | -0.1102 | -0.81 | 17.94 M | 243.04 M |
| LRCX | Lam Research Corp | 4.5107 | 282.72 B | -0.0399 | -0.88 | 31.14 M | 140.45 M |
| TXN | Texas Instruments | 18.455 | 277.42 B | -0.1985 | -1.06 | 15.2 M | 280.49 M |
| AMGN | Amgen Inc | 46.8078 | 251.89 B | -0.4668 | -0.99 | 9.4 M | 440.19 M |
| GILD | Gilead Sciences Inc | 11.5506 | 208.48 B | -0.2107 | -1.79 | 13.05 M | 150.75 M |
| KLAC | K L A-Tencor Corp | 27.5428 | 198.47 B | -0.2246 | -0.81 | 3.58 M | 98.56 M |
| ADI | Analog Devices | 20.9018 | 192.84 B | -0.3225 | -1.52 | 3.89 M | 81.25 M |
| MRVL | Marvell Technology Inc | 17.777 | 141.05 B | -0.3152 | -1.74 | 18.45 M | 327.92 M |
| VRTX | Vertex Pharmaceutic | 43.59 | 136.56 B | -0.89 | -2 | 2.05 M | 89.46 M |
| SBUX | Starbucks Corporation | 14.5879 | 121.35 B | -0.152 | -1.03 | 10.97 M | 160.06 M |
| CME | CME Group Inc | 53.2189 | 113.81 B | -0.2767 | -0.52 | 2.65 M | 140.95 M |
| REGN | Regeneron Pharmaceuticals | 21.1372 | 98.84 B | -0.2583 | -1.21 | 228 K | 4.82 M |
| ADBE | Adobe Systems Inc | 37.75 | 94.61 B | -0.79 | -2.05 | 5.65 M | 213.42 M |
| INTU | Intuit Inc | 27.2104 | 91.31 B | -0.4325 | -1.56 | 4.15 M | 112.88 M |
| CDNS | Cadence Design Systems, Inc. | 17.67 | 88.63 B | -0.33 | -1.83 | 2.75 M | 48.62 M |
| MDLZ | Mondelez Intl Inc | 20.7172 | 85.49 B | -0.2699 | -1.29 | 2.74 M | 56.72 M |
| HON | Honeywell International Inc. Common Stock | 24.8342 | 70.6 B | -0.1807 | -0.72 | 5.18 M | 128.67 M |
| AEP | American Electric Power Company | 19.6145 | 70.34 B | -0.2117 | -1.07 | 1.19 M | 23.34 M |
| MPWR | Monolithic Power Sys | 9.4157 | 67.81 B | -0.1794 | -1.87 | 94.6 K | 890.73 K |
| KMB | Kimberly-Clark Corp | 43.3163 | 67.15 B | -0.3304 | -0.76 | 1.09 M | 47.2 M |
| NDAQ | Nasdaq Inc | 9.5565 | 60.2 B | -0.3828 | -3.85 | 8.66 M | 82.81 M |
| PCAR | Paccar Inc | 15.1874 | 56.16 B | -0.1314 | -0.86 | 2.73 M | 41.46 M |
| ADSK | Autodesk Inc | 41.75 | 55.26 B | -0.55 | -1.3 | 3.5 M | 146.11 M |
| GRMN | Garmin Ltd | 26.7969 | 54.54 B | -0.7402 | -2.69 | 3.05 M | 81.63 M |
| EBAY | Ebay Inc | 11.6846 | 53.08 B | -0.3211 | -2.67 | 28.26 M | 330.18 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6851 | 52.04 B | -0.0576 | -1 | 2.02 M | 11.47 M |
| FITB | Fifth Third Bancorp | 21.8108 | 49.25 B | -0.1596 | -0.73 | 934.3 K | 20.38 M |
| BKR | Baker Hughes A Ge Co. Cl A | 35.0903 | 49.1 B | -0.3787 | -1.07 | 3.32 M | 116.55 M |
| MSTR | Strategy | 11.778 | 47.25 B | -0.253 | -2.1 | 2.1 M | 24.7 M |
| COHR | Coherent Inc | 12.0126 | 42.97 B | -0.113 | -0.93 | 240 K | 2.88 M |
| PAYX | Paychex Inc | 20.3978 | 41.18 B | -0.1461 | -0.71 | 1.46 M | 29.84 M |
| BIIB | Biogen Inc | 51.36 | 37.46 B | -0.53 | -1.02 | 2.56 M | 131.28 M |
| FISV | Fiserv Inc | 12.2906 | 33.93 B | -0.0934 | -0.75 | 3.57 M | 43.88 M |
| MCHP | Microchip Technology | 9.6326 | 33.49 B | -0.0569 | -0.59 | 3.7 M | 35.66 M |
| ILMN | Illumina Inc | 19.5088 | 31.3 B | -0.3647 | -1.84 | 1.72 M | 33.56 M |
| WTW | Weight Watchers International, Inc | 71.5672 | 30.92 B | -0.486 | -0.67 | 170.37 K | 12.19 M |
| EXPE | Expedia Group Inc | 24.573 | 30.61 B | -0.2111 | -0.85 | 837.5 K | 20.58 M |
| CTSH | Cognizant Tech Sol | 17.7031 | 28.17 B | -0.2007 | -1.12 | 4.19 M | 74.16 M |
| BIDU | Baidu Inc ADR | 11.794 | 26.6 B | -0.863 | -6.82 | 62.16 M | 733.17 M |
| INSM | Insmed Inc | 11.50 | 26.58 B | -1.60 | -12.21 | 12.06 M | 138.73 M |
| DLTR | Dollar Tree Inc | 10.0667 | 25.91 B | -0.1266 | -1.24 | 3.07 M | 30.87 M |
| AXON | Axon Enterprise Inc | 8.36 | 25.69 B | -0.20 | -2.34 | 599.2 K | 5.01 M |
| EXPD | Expeditors Intl | 35.0003 | 25.15 B | -0.2858 | -0.81 | 1.42 M | 49.7 M |
| PFG | Principal Financial Group Inc | 32.2962 | 24.12 B | -0.2605 | -0.8 | 528 K | 17.05 M |
| ENTG | Entegris Inc | 10.1203 | 22.52 B | -0.2394 | -2.31 | 1.33 M | 13.48 M |
| PTC | Ptc Inc | 18.95 | 21.29 B | -0.25 | -1.3 | 715.29 K | 13.55 M |
| LNT | Alliant Energy Corp | 9.7142 | 19.04 B | -0.0826 | -0.84 | 692 K | 6.72 M |
| NDSN | Nordson Corp | 19.2785 | 18.09 B | -0.1198 | -0.62 | 176.6 K | 3.4 M |
| GEN | Gen Digital Inc | 7.0624 | 18.04 B | -0.1251 | -1.74 | 17.22 M | 121.62 M |
| EWBC | East West Bancorp | 24.7415 | 17.98 B | -0.2432 | -0.97 | 319.13 K | 7.9 M |
| HST | Host Marriott Financial Trust | 12.6103 | 17.71 B | -0.0764 | -0.6 | 5.29 M | 66.65 M |
| FFIV | F5 Networks Inc | 36.435 | 17.56 B | -0.27 | -0.74 | 1.23 M | 44.97 M |
| PAA | Plains All American Pipeline LP | 6.581 | 17.24 B | -0.1087 | -1.62 | 442 K | 2.91 M |
| HAS | Hasbro Inc | 14.7881 | 16.86 B | -0.1761 | -1.18 | 1.95 M | 28.87 M |
| LSCC | Lattice Semicond | 6.98 | 15.98 B | -0.17 | -2.38 | 694.21 K | 4.85 M |
| CHRW | C.H. Robinson Ww | 27.9669 | 15.59 B | -0.27 | -0.96 | 1.36 M | 38.13 M |
| LECO | Lincoln Elec Hld | 21.8431 | 15.32 B | -0.1102 | -0.5 | 169.8 K | 3.71 M |
| PNFP | Pinnacle Finl Ptnrs | 27.5962 | 15.27 B | -0.2799 | -1 | 29.73 K | 820.41 K |
| REG | Regency Centers Corp | 35.8888 | 14.23 B | -0.3506 | -0.97 | 302.3 K | 10.85 M |
| TRMB | Trimble Navigation | 12.375 | 12.76 B | -0.13 | -1.04 | 882.12 K | 10.92 M |
| JKHY | Jack Henry & Assoc | 16.7425 | 12.46 B | -0.1866 | -1.1 | 333.9 K | 5.59 M |
| TXRH | Texas Roadhouse Inc | 10.5864 | 12.21 B | -0.103 | -0.96 | 436.54 K | 4.62 M |
| FDS | FactSet Research Systems Inc | 43.1351 | 11.73 B | -0.653 | -1.49 | 267.6 K | 11.54 M |
| WTFC | Wintrust Financial Corp | 37.6283 | 10.49 B | -0.5173 | -1.36 | 99.52 K | 3.74 M |
| UMBF | Ump Financial Corp | 25.9195 | 10.17 B | -0.1431 | -0.55 | 39.8 K | 1.03 M |
| SSB | South State Cp | 25.5268 | 10.11 B | -0.6103 | -2.33 | 2.73 K | 69.69 K |
| BPOP | Popular Inc | 115.8862 | 9.85 B | -0.8708 | -0.75 | 95.86 K | 11.11 M |
| LFUS | Littelfuse Inc | 26.1559 | 9.85 B | -0.3746 | -1.41 | 151.74 K | 3.97 M |
| ONB | Old National Bncp | 9.7708 | 9.48 B | -0.1152 | -1.17 | 115.6 K | 1.13 M |
| MTCH | Match Group Inc | 8.3225 | 9.47 B | -0.1059 | -1.26 | 13.87 M | 115.43 M |
| VSAT | Viasat Inc | 26.34 | 9.43 B | -0.49 | -1.83 | 55.3 K | 1.46 M |
| MORN | Morningstar Inc | 40.226 | 9.14 B | -0.6292 | -1.54 | 34.2 K | 1.38 M |
| SAIA | Saia Inc | 17.0267 | 9.13 B | -0.3866 | -2.22 | 335.15 K | 5.71 M |
| AMKR | Amkor Technology | 9.587 | 8.95 B | -0.1116 | -1.15 | 3.62 M | 34.7 M |
| STRL | Sterling Constructio | 23.18 | 8.92 B | -0.59 | -2.48 | 90.36 K | 2.09 M |
| RMBS | Rambus Inc | 21.49 | 8.81 B | -0.39 | -1.78 | 4.17 M | 89.62 M |
| AAL | American Airlines Group | 55.6312 | 8.73 B | -1.2255 | -2.16 | 1.14 M | 63.45 M |
| COLB | Columbia Banking Sys | 15.0657 | 8.66 B | -0.1057 | -0.7 | 51.4 K | 774.38 K |
| SANM | Sanmina Corp | 22.26 | 8.48 B | -0.54 | -2.37 | 771.59 K | 17.18 M |
| CGNX | Cognex Cp | 4.7264 | 8.42 B | -0.0966 | -2 | 942.8 K | 4.46 M |
| DSGX | Descartes Sys Group | 3.64 | 8.07 B | -0.06 | -1.62 | 16.25 K | 59.16 K |
| CBSH | Commerce Bancshares | 18.1701 | 7.92 B | -0.1054 | -0.58 | 197.43 K | 3.59 M |
| ALKS | Alkermes Plc | 14.97 | 7.9 B | -0.64 | -4.1 | 2.05 M | 30.73 M |
| CYTK | Cytokinetics | 44.46 | 7.82 B | -0.30 | -0.67 | 5.84 K | 259.82 K |
| POOL | Pool Corp | 29.328 | 7.72 B | -0.3195 | -1.08 | 339.6 K | 9.96 M |
| VIAV | Viavi Solutions | 10.245 | 7.55 B | -0.2502 | -2.38 | 2.77 M | 28.38 M |
| CROX | Crocs Inc | 21.305 | 7.49 B | -0.22 | -1.02 | 2.48 M | 52.76 M |
| VICR | Vicor Cp | 10.8599 | 7.34 B | -0.1192 | -1.09 | 55.67 K | 604.6 K |
| IESC | Ies Holdings | 14.99 | 7.22 B | -0.15 | -0.99 | 49.18 K | 737.22 K |
| AVT | Avnet Inc | 18.8197 | 6.91 B | -0.2064 | -1.08 | 675.4 K | 12.71 M |
| SNEX | Stonex Group Inc | 11.5141 | 6.9 B | -0.32 | -2.7 | 1.28 M | 14.71 M |
| CHDN | Churchill Downs IN | 5.6289 | 6.84 B | -0.0528 | -0.93 | 105.68 K | 594.85 K |
| CPB | Campbell Soup Company | 20.8182 | 6.79 B | -0.1946 | -0.93 | 1.34 M | 27.99 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.0786 | 1.29 T | -0.5008 | -1.59 | 5.77 M | 179.28 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 107410.00 | 1.27 T | -1585.00 | -1.45 | 220 | 23.63 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.66 | 1.27 T | -0.98 | -1.35 | 760 K | 54.46 M |
| XOM | Exxon Mobil Corporation | 42.2942 | 695.87 B | -0.3352 | -0.79 | 27.76 M | 1.17 B |
| ORCL | Oracle Corporation | 14.284 | 390.8 B | -0.3102 | -2.13 | 93.13 M | 1.33 B |
| MRK | Merck & Company | 21.4039 | 364.26 B | -0.3506 | -1.61 | 11.53 M | 246.82 M |
| HD | Home Depot | 23.8704 | 347.88 B | -0.6071 | -2.48 | 16.35 M | 390.31 M |
| MS | Morgan Stanley | 42.5086 | 297.99 B | -0.2338 | -0.55 | 3.42 M | 145.24 M |
| GS | Goldman Sachs Group | 146.2367 | 264.37 B | -3.5061 | -2.34 | 5.24 M | 765.91 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.7958 | 245.71 B | -0.0749 | -1.09 | 732 K | 4.97 M |
| AXP | American Express Company | 44.0263 | 214.98 B | -0.372 | -0.84 | 5.02 M | 220.82 M |
| BHP | BHP Billiton Ltd ADR | 14.1049 | 202.02 B | -0.1299 | -0.91 | 3.92 M | 55.34 M |
| APH | Amphenol Corp | 3.6948 | 193.17 B | -0.0506 | -1.35 | 9.71 M | 35.88 M |
| DE | Deere & Company | 33.2899 | 181.6 B | -0.5167 | -1.53 | 3.71 M | 123.61 M |
| WELL | Welltower Inc | 17.133 | 179.34 B | -0.1809 | -1.04 | 332.1 K | 5.69 M |
| CRM | Salesforce.com Inc | 9.3675 | 179.28 B | -0.0616 | -0.65 | 4.3 M | 40.24 M |
| TJX | TJX Companies | 5.3832 | 147.8 B | -0.0658 | -1.21 | 12.05 M | 64.87 M |
| CB | Chubb Ltd | 33.309 | 143.56 B | -0.1734 | -0.52 | 977.5 K | 32.56 M |
| LMT | Lockheed Martin Corp | 52.015 | 137.69 B | -0.3633 | -0.69 | 1.04 M | 53.99 M |
| SPGI | S&P Global Inc | 47.2439 | 137.29 B | -0.3336 | -0.7 | 1.02 M | 48.3 M |
| PGR | Progressive Corp | 12.2736 | 136.6 B | -0.0832 | -0.67 | 4.65 M | 57.03 M |
| BA | Boeing Company | 65.0124 | 135.91 B | -0.5923 | -0.9 | 3.78 M | 246.04 M |
| RIO | Rio Tinto Plc ADR | 16.3975 | 134.92 B | -0.1922 | -1.16 | 1.92 M | 31.5 M |
| BMY | Bristol-Myers Squibb Company | 12.1567 | 129.66 B | -0.0674 | -0.55 | 6.06 M | 73.72 M |
| LOW | Lowe's Companies | 21.9951 | 127.77 B | -0.5487 | -2.43 | 9.09 M | 199.92 M |
| MCK | Mckesson Corp | 42.6297 | 127.33 B | -0.509 | -1.18 | 1.54 M | 65.72 M |
| PLD | Prologis Inc | 32.5925 | 125.1 B | -0.185 | -0.56 | 191.2 K | 6.23 M |
| PH | Parker-Hannifin Corp | 39.9119 | 120.52 B | -0.2025 | -0.5 | 1.4 M | 55.77 M |
| BMO | Bank of Montreal | 25.0352 | 120.42 B | -0.1376 | -0.55 | 53.1 K | 1.33 M |
| SYK | Stryker Corp | 42.5211 | 117.88 B | -0.4146 | -0.97 | 1.35 M | 57.48 M |
| COF | Capital One Financial Corp | 55.7117 | 117.35 B | -0.7422 | -1.31 | 4.12 M | 229.76 M |
| VLO | Valero Energy Corp | 31.7445 | 105.93 B | -0.3998 | -1.24 | 9.89 M | 313.83 M |
| CNQ | Canadian Natural Resources | 7.1219 | 101.25 B | -0.0579 | -0.81 | 6.58 M | 46.88 M |
| GLW | Corning Inc | 13.8276 | 98.27 B | -0.5518 | -3.84 | 36.21 M | 500.74 M |
| GD | General Dynamics Corp | 48.1651 | 98.22 B | -0.4319 | -0.89 | 1.18 M | 56.77 M |
| BN | Brookfield Corporation | 4.7416 | 91.46 B | -0.0704 | -1.46 | 3.71 M | 17.6 M |
| PWR | Quanta Services | 18.7359 | 90.71 B | -0.2462 | -1.3 | 670.5 K | 12.56 M |
| WAT | Waters Corp | 50.55 | 90.45 B | -0.43 | -0.84 | 344.2 K | 17.4 M |
| AMT | American Tower Corp | 27.0436 | 88.88 B | -0.2677 | -0.98 | 1.57 M | 42.35 M |
| MSI | Motorola Solutions | 64.763 | 87.83 B | -1.6311 | -2.46 | 10.03 M | 649.49 M |
| MCO | Moody's Corp | 55.8536 | 87.63 B | -1.1807 | -2.07 | 902.1 K | 50.39 M |
| RCL | Royal Caribbean Cruises Ltd | 32.7595 | 86.47 B | -0.1668 | -0.51 | 918.5 K | 30.09 M |
| WMB | Williams Companies | 9.5508 | 86.38 B | -0.0553 | -0.58 | 2.67 M | 25.54 M |
| SHW | Sherwin-Williams Company | 16.2124 | 84.53 B | -0.1873 | -1.14 | 1.42 M | 23 M |
| TRV | The Travelers Companies Inc | 32.7976 | 82.64 B | -0.2735 | -0.83 | 1.85 M | 60.84 M |
| EOG | Eog Resources | 24.1238 | 82.09 B | -0.1435 | -0.59 | 3.88 M | 93.64 M |
| CNI | Canadian National Railway | 16.3744 | 76.27 B | -0.1268 | -0.77 | 1.71 M | 27.92 M |
| SLB | Schlumberger N.V. | 43.6692 | 76.27 B | -0.2487 | -0.57 | 7.13 M | 311.52 M |
| AON | AON Plc | 29.6951 | 71.77 B | -0.1937 | -0.65 | 5.44 M | 161.56 M |
| RELX | Relx Plc ADR | 5.0099 | 70.3 B | -0.0374 | -0.74 | 134.4 K | 673.33 K |
| DLR | Digital Realty Trust | 16.6449 | 69.29 B | -0.252 | -1.49 | 187.8 K | 3.13 M |
| ALL | Allstate Corp | 39.806 | 66.23 B | -0.3439 | -0.86 | 2.43 M | 96.88 M |
| MET | Metlife Inc | 38.3868 | 64.78 B | -0.5203 | -1.34 | 3.41 M | 131.01 M |
| AFL | Aflac Inc | 13.9562 | 63.12 B | -0.1388 | -0.98 | 2.88 M | 40.16 M |
| PSA | Public Storage | 47.2906 | 62.14 B | -0.2841 | -0.6 | 519 K | 24.54 M |
| OXY | Occidental Petroleum Corp | 28.4134 | 58.74 B | -0.4258 | -1.48 | 3.45 M | 98.13 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.9597 | 57.24 B | -0.1867 | -0.56 | 300 | 9.89 K |
| OKE | Oneok Inc | 9.0623 | 56.58 B | -0.0645 | -0.71 | 981.38 K | 8.89 M |
| O | Realty Income Corp | 10.0086 | 56.1 B | -0.1152 | -1.14 | 379.36 K | 3.8 M |
| AME | Amtek Inc | 12.5413 | 55.52 B | -0.1296 | -1.02 | 654.3 K | 8.21 M |
| ETR | Entergy Corp | 21.0855 | 53.11 B | -0.1359 | -0.64 | 1.93 M | 40.67 M |
| AZO | Autozone | 117.65 | 52.46 B | -1.76 | -1.47 | 839.3 K | 98.74 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 25.4426 | 51.92 B | -0.3003 | -1.17 | 4.99 M | 127.07 M |
| LHX | L3Harris Technologies Inc | 27.5815 | 50.71 B | -0.3038 | -1.09 | 737.83 K | 20.35 M |
| VMRK | Vivmark Residential | 21.5334 | 49.69 B | -0.1104 | -0.51 | 1.02 M | 21.86 M |
| WCN | Waste Connections Inc | 6.9023 | 48.54 B | -0.0767 | -1.1 | 648 K | 4.47 M |
| VALE | Vale S.A. ADR | 5.0695 | 47.75 B | -0.0696 | -1.35 | 11.88 M | 60.23 M |
| F | Ford Motor Company | 3.6436 | 47.56 B | -0.1018 | -2.72 | 338.32 M | 1.23 B |
| HEI | Heico Corp | 7.1878 | 47.54 B | -0.0491 | -0.68 | 173.09 K | 1.24 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.4176 | 44.94 B | -0.2894 | -1.13 | 1.17 M | 29.63 M |
| ROK | Rockwell Automation Inc | 41.6796 | 44.69 B | -0.4974 | -1.18 | 1.35 M | 56.26 M |
| YUM | Yum! Brands | 18.5571 | 43.4 B | -0.3647 | -1.93 | 7.7 M | 142.92 M |
| LYV | Live Nation Entertainment | 22.87 | 41.57 B | -1.04 | -4.35 | 300 K | 6.86 M |
| KB | KB Financial Group Inc ADR | 41.396 | 40.76 B | -0.4436 | -1.06 | 180.97 K | 7.49 M |
| CIEN | Ciena Corp | 25.51 | 39.78 B | -1.12 | -4.21 | 3.68 M | 93.82 M |
| DHI | D.R. Horton | 20.9893 | 39.51 B | -0.2468 | -1.16 | 5.25 M | 110.26 M |
| CCL | Carnival Corp | 32.3705 | 39.3 B | -0.4372 | -1.33 | 1.98 M | 64.15 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.9272 | 38.69 B | -0.0727 | -0.81 | 908.17 K | 8.11 M |
| CCI | Crown Castle International Corp | 21.0356 | 38.65 B | -0.1345 | -0.64 | 981 K | 20.64 M |
| CBRE | CBRE Group Inc | 33.08 | 38.36 B | -0.52 | -1.55 | 1.52 M | 50.44 M |
| SYY | Sysco Corp | 20.5927 | 37.95 B | -0.1133 | -0.55 | 1.61 M | 33.19 M |
| MLM | Martin Marietta Materials | 82.2554 | 36.53 B | -0.4815 | -0.58 | 708.5 K | 58.28 M |
| KMB | Kimberly-Clark Corp | 43.3163 | 36.33 B | -0.3304 | -0.76 | 1.09 M | 47.2 M |
| HEI-A | HEICO Corporation | 5.7251 | 35.39 B | -0.039 | -0.68 | 21.93 K | 125.58 K |
| HSY | Hershey Foods Corp | 30.6268 | 35.02 B | -1.0676 | -3.37 | 6.41 M | 196.46 M |
| ADM | Archer Daniels Midland | 20.7309 | 34.69 B | -0.3316 | -1.57 | 5.58 M | 115.74 M |
| MTD | Mettler-Toledo International | 80.28 | 34.59 B | -0.52 | -0.64 | 209.6 K | 16.83 M |
| EXR | Extra Space Storage Inc | 8.5763 | 34.58 B | -0.0603 | -0.7 | 186.6 K | 1.6 M |
| IRM | Iron Mountain Inc | 9.954 | 33.88 B | -0.0928 | -0.92 | 302.69 K | 3.01 M |
| RMD | Resmed Inc | 20.8352 | 33.69 B | -0.1119 | -0.53 | 657.6 K | 13.7 M |
| EQT | Eqt Corp | 19.261 | 33.04 B | -0.1552 | -0.8 | 875.6 K | 16.86 M |
| RJF | Raymond James Financial | 15.765 | 32.4 B | -0.144 | -0.91 | 364.65 K | 5.75 M |
| GFI | Gold Fields Ltd ADR | 10.4904 | 31.86 B | -0.103 | -0.97 | 3.2 M | 33.6 M |
| AEE | Ameren Corp | 24.9468 | 31.78 B | -0.2415 | -0.96 | 829.6 K | 20.7 M |
| TS | Tenaris S.A. ADR | 26.671 | 30.93 B | -0.2793 | -1.04 | 1.08 M | 28.83 M |
| WSM | Williams-Sonoma | 10.3307 | 29.92 B | -0.1114 | -1.07 | 2.5 M | 25.83 M |
| ATO | Atmos Energy Corp | 17.4374 | 29.79 B | -0.3534 | -1.99 | 443.8 K | 7.74 M |
| TECK | Teck Resources Ltd | 27.2618 | 29.55 B | -0.4454 | -1.61 | 272.4 K | 7.43 M |
| DTE | Dte Energy Company | 18.8669 | 29.07 B | -0.1237 | -0.65 | 643.08 K | 12.13 M |
| WST | West Pharmaceutical Services | 20.9123 | 29.01 B | -0.2212 | -1.05 | 153.4 K | 3.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 264.4898 | -58.7755 | -18.18 | 67 | 17.72 K | |
| EQB | EQB Inc | 10.4323 | -1.1315 | -9.78 | 4.6 K | 47.99 K | |
| MAI | Mining Americas Inc. | 155.00 | -15.00 | -8.82 | 317 | 49.13 K | |
| PNP | Pinetree Capital Ltd | 1460.00 | -106.00 | -6.77 | 11.61 K | 16.94 M | |
| TLG | Troilus Gold Corp | 1280.00 | -88.00 | -6.43 | 193 | 247.04 K | |
| ERD | Erdene Resource Development Corp | 3.90 | -0.24 | -5.8 | 28.63 K | 111.67 K | |
| TKO | Taseko Mines Ltd | 3.01 | -0.17 | -5.35 | 720.5 K | 2.17 M | |
| GAU | Galiano Gold Inc | 3.01 | -0.17 | -5.35 | 38.07 K | 114.59 K | |
| EFR | Energy Fuels Inc | 206.00 | -11.00 | -5.07 | 6.39 K | 1.32 M | |
| LAM | Laramide Resources Ltd | 7.55 | -0.40 | -5.03 | 136.3 K | 1.03 M | |
| BB | Blackberry Ltd | 49.41 | -2.39 | -4.61 | 673.65 K | 33.29 M | |
| USA | Americas Silver Corp | 49.20 | -2.10 | -4.09 | 6.26 K | 307.84 K | |
| ELR | Eastern Platinum Ltd | 13.50 | -0.50 | -3.57 | 1.95 M | 26.28 M | |
| FLNT | Flint Corp | 192.2722 | -6.63 | -3.33 | 2.62 K | 502.79 K | |
| URE | Ur-Energy Inc | 4.10 | -0.14 | -3.3 | 2.08 M | 8.54 M | |
| GIL | Gildan Activewear Inc | 11.6661 | -0.3917 | -3.25 | 2.52 M | 29.41 M | |
| EDR | Endeavour Silver Corp | 4.2001 | -0.1364 | -3.15 | 202.68 K | 851.26 K | |
| MAL | Magellan Aero | 9.3263 | -0.3021 | -3.14 | 28.52 K | 265.94 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.9206 | -0.1588 | -3.13 | 83.32 K | 409.97 K | |
| ELF | E-L Financial | 3.5353 | -0.1123 | -3.08 | 464 | 1.64 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.8022 | -0.1207 | -3.08 | 7.86 K | 29.87 K | |
| SKE | Skeena Resources Ltd | 64.00 | -2.00 | -3.03 | 1.4 K | 89.54 K | |
| SDE | Spartan Delta Corp | 236.0241 | -6.9419 | -2.86 | 62 | 14.63 K | |
| TXP | Touchstone Exploration Inc | 19.4123 | -0.5515 | -2.76 | 234.57 K | 4.55 M | |
| HWX | Headwater Exploration Inc | 5.3168 | -0.1468 | -2.69 | 126.7 K | 673.64 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -0.54 | -2.56 | 428 | 8.78 K | |
| WPK | Winpak Ltd | 7.1956 | -0.1843 | -2.5 | 6.43 K | 46.27 K | |
| PTM | Platinum Group Metals Ltd | 200.00 | -5.00 | -2.44 | 1.61 K | 321.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3296 | -0.2771 | -2.39 | 600 | 6.8 K | |
| RCI-A | Rogers Communications Inc | 19.1686 | -0.4569 | -2.33 | 342 | 6.56 K | |
| BBD-A | Bombardier Inc | 95.50 | -2.25 | -2.3 | 70.47 K | 6.73 M | |
| BLDP | Ballard Power Systems Inc | 7.43 | -0.17 | -2.24 | 150.16 K | 1.12 M | |
| BU | Burcon Nutrascience Corp | 37.2208 | -0.8272 | -2.17 | 332 | 12.36 K | |
| SNDY | Sunday Lake Gold Corp. | 9.20 | -0.20 | -2.13 | 6.03 K | 55.43 K | |
| VGZ | Vista Gold Corp | 10.32 | -0.22 | -2.09 | 39.29 K | 405.47 K | |
| DML | Denison Mines Corp | 9.0362 | -0.176 | -1.91 | 1.59 M | 14.38 M | |
| FFH | Fairfax Financial Holdings Ltd | 146.4648 | -2.7297 | -1.83 | 33.1 K | 4.85 M | |
| TECK-B | Teck Resources Limited | 31.6168 | -0.5328 | -1.66 | 2.15 M | 68 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.668 | -0.0617 | -1.65 | 26.8 K | 98.3 K | |
| BN | Brookfield Corporation | 5.9264 | -0.0993 | -1.65 | 1.81 M | 10.71 M | |
| HBP | Helix Biopharm | 9.10 | -0.15 | -1.62 | 280 | 2.55 K | |
| AETR | Aetherion Technologies Inc. | 43.75 | -0.70 | -1.57 | 2.49 K | 108.76 K | |
| WPRT | Westport Fuel Systems Inc | 43.75 | -0.70 | -1.57 | 2.49 K | 108.76 K | |
| AFN | Ag Growth International Inc | 5.4554 | -0.0821 | -1.48 | 159.4 K | 869.59 K | |
| BBD-B | Bombardier Inc Series B | 81.9131 | -1.0638 | -1.28 | 254.04 K | 20.81 M | |
| DXT | Dexterra Group Inc | 8.9879 | -0.1167 | -1.28 | 3.12 K | 28.04 K | |
| RBA | Rb Global Inc | 13.4868 | -0.1748 | -1.28 | 7.88 K | 106.24 K | |
| TECK-A | Teck Resources Limited | 33.1144 | -0.4161 | -1.24 | 3.01 K | 99.74 K | |
| AC | Air Canada | 17.58 | -0.22 | -1.24 | 390.36 K | 6.86 M | |
| LUN | Lundin Mining Corp | 10.934 | -0.1283 | -1.16 | 819.6 K | 8.96 M | |
| NPI | Northland Power Inc | 3.2237 | -0.0376 | -1.15 | 96.84 K | 312.17 K | |
| ATS | Ats Corp | 11.48 | -0.13 | -1.12 | 173.8 K | 2 M | |
| TLO | Talon Metals Corp | 8.2823 | -0.091 | -1.09 | 900 | 7.45 K | |
| RCI-B | Rogers Communications Inc | 17.3136 | -0.1887 | -1.08 | 1.55 M | 26.87 M | |
| CHR | Chorus Aviation Inc | 47.8022 | -0.5092 | -1.05 | 149.77 K | 7.16 M | |
| OVV | Ovintiv Inc | 98.9203 | -1.0154 | -1.02 | 556.53 K | 55.05 M | |
| NDM | Northern Dynasty Minerals Ltd | 9.90 | -0.10 | -1 | 131.7 K | 1.3 M | |
| AIF | Altus Group Ltd | 4.0896 | -0.0413 | -1 | 23.61 K | 96.54 K | |
| CSCI | Cosciens Biopharma Inc | 360600.00 | -3600.00 | -0.99 | 4 | 1.44 M | |
| DSG | Descartes Sys | 4.20 | -0.04 | -0.94 | 169.39 K | 711.44 K | |
| TA | Transalta Corp | 12.5925 | -0.118 | -0.93 | 399.1 K | 5.03 M | |
| MXG | Maxim Power Corp | 5.9238 | -0.0543 | -0.91 | 2.7 K | 15.99 K | |
| TSL | Tree Island Steel Ltd | 4.9019 | -0.0449 | -0.91 | 28.99 K | 142.1 K | |
| IMP | Intermap Tech Corp | 56.00 | -0.50 | -0.88 | 1.05 K | 58.8 K | |
| PSI | Pason Systems Inc | 7.4559 | -0.0664 | -0.88 | 17.82 K | 132.84 K | |
| TFII | Tfi International Inc | 6.6684 | -0.0591 | -0.88 | 173.79 K | 1.16 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.2752 | -0.0908 | -0.88 | 500 | 5.14 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0872 | -0.0357 | -0.87 | 7.34 K | 30.02 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9234 | -0.0429 | -0.86 | 4.21 K | 20.75 K | |
| AAV | Advantage Oil & Gas Ltd | 9.8605 | -0.0859 | -0.86 | 201.85 K | 1.99 M | |
| PD | Precision Drilling Corp | 577.00 | -5.00 | -0.86 | 245.14 K | 141.44 M | |
| OTEX | Open Text Corp | 4.3953 | -0.0364 | -0.82 | 791.2 K | 3.48 M | |
| CSH-UN | Chartwell Retirement Residences | 4.1669 | -0.0344 | -0.82 | 327.64 K | 1.37 M | |
| CTC-A | Canadian Tire Corporation Limited | 45.7549 | -0.371 | -0.8 | 86.1 K | 3.94 M | |
| TRX | Trx Gold Corporation | 7.70 | -0.06 | -0.77 | 81.26 K | 625.7 K | |
| CNR | Canadian National Railway Co. | 18.8077 | -0.1444 | -0.76 | 1.72 M | 32.33 M | |
| MFI | Maple Leaf Foods | 6.8952 | -0.0509 | -0.73 | 427.63 K | 2.95 M | |
| QBR-A | Quebecor Inc | 6.3274 | -0.0462 | -0.72 | 240 | 1.52 K | |
| SAP | Saputo Inc | 6.4186 | -0.0431 | -0.67 | 207.2 K | 1.33 M | |
| MRD | Melcor Dev | 9.9636 | -0.057 | -0.57 | 10.17 K | 101.33 K | |
| III | Imperial Metals Corp | 6.265 | -0.035 | -0.56 | 25.91 K | 162.33 K | |
| BCE-PR | BCE Inc Pref R | 8.8445 | -0.0488 | -0.55 | 541.81 K | 4.79 M | |
| CNQ | Canadian Natural Resources Ltd. | 8.5319 | -0.0439 | -0.51 | 4.04 M | 34.46 M | |
| X | TMX Group Ltd | 5.2096 | -0.0264 | -0.5 | 1.79 M | 9.33 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.3355 | 8.7 M | -0.0869 | -1.17 | 5.75 K | 42.14 K |
| ITRO | Itronics Inc | 13.00 | 2.87 M | -1.00 | -7.14 | 12.05 K | 156.7 K |
| ICNM | Icon Media Holdings Inc | 5.00 | 1.29 M | -0.20 | -3.85 | 1.06 K | 5.28 K |
| ERHE | ERHC Energy Inc | 42.00 | 863.83 K | -1.00 | -2.33 | 1.06 M | 44.57 M |
| MJLB | Ultrack Systems Inc | 3100.00 | 424.93 K | -100.00 | -3.13 | 2 | 6.2 K |
| RLBD | Real Brands Inc | 58.875 | 269.06 K | -1.125 | -1.88 | 772 | 45.45 K |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | -800.00 | -33.33 | 2 | 3.2 K |
| REDFY | Rediff.com India Limited | 20.16 | 97.36 K | -0.52 | -2.51 | 309.52 K | 6.24 M |
| ENDO | Thermic Sciences International | 21.20 | 58.79 K | -2.80 | -11.67 | 1.83 K | 38.86 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 12.84 | 14.07 K | -0.41 | -3.09 | 122.8 K | 1.58 M |
| WNBD | Winning Brands Corporation | 9.00 | 13.73 K | -0.50 | -5.26 | 2.57 K | 23.11 K |
| CGLO | Hash Labs Inc | 2080.00 | 7.64 K | -400.00 | -16.13 | 731.05 K | 1.52 B |
| SGMD | Sugarmade Inc | 10.00 | 6.6 K | -5.00 | -33.33 | 171 | 1.71 K |
| CGIP | Celadon Group Inc | 18.7388 | 5.66 K | -0.145 | -0.77 | 135.5 K | 2.54 M |
| SPDC | Speed Commerce Inc | 70.24 | 603 | -4.96 | -6.6 | 22.64 K | 1.59 M |
| PARD | Poniard Pharmaceuticals Inc | 254.80 | 149 | -2.80 | -1.09 | 416 | 106 K |
| WDBG | Woodbrook Group Holdings Inc | 51981.9805 | 42 | -270.2734 | -0.52 | 1 | 51.98 K |
| RMTD | Remote Dynamics Inc | 120.00 | -220.00 | -64.71 | 363 | 43.56 K | |
| EVIO | EVIO Inc | 20.00 | -20.00 | -50 | 152 | 3.04 K | |
| EAPH | Easton Pharmaceuticals Inc | 27900.00 | -5400.00 | -16.22 | 92 | 2.57 M | |
| FRTD | Fortitude Group Inc | 10022.7275 | -954.5449 | -8.7 | 431.53 K | 4.33 B | |
| BAJFF | Camrova Resources Inc | 20.10 | -1.876 | -8.54 | 1.9 K | 38.09 K | |
| ARYC | Arrayit Corporation | 16.50 | -1.50 | -8.33 | 34.18 K | 563.97 K | |
| ACUS | Acusphere Inc | 25.00 | -2.20 | -8.09 | 67.52 K | 1.69 M | |
| SOGFF | Strategic Oil & Gas Ltd | 17.60 | -1.332 | -7.04 | 675 | 11.88 K | |
| ASFX | American Scientific Resources Incorporated | 160.00 | -8.00 | -4.76 | 5.1 K | 816 K | |
| WLSI | Wellstar International Inc | 4.30 | -0.20 | -4.44 | 468 K | 2.01 M | |
| HDYNQ | Hyperdynamics Corporation | 21.12 | -0.848 | -3.86 | 17.4 K | 367.49 K | |
| IDGC | ID Global Corporation | 294.40 | -10.24 | -3.36 | 2.75 K | 808.13 K | |
| ESINQ | ITT Educational Services Inc | 69.60 | -0.96 | -1.36 | 530.6 K | 36.93 M | |
| HOKUQ | Hoku Corporation | 3.02 | -0.04 | -1.31 | 136.58 K | 412.48 K | |
| TXCCQ | TranSwitch Corporation | 12.9615 | -0.159 | -1.21 | 37.43 K | 485.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1650.00 | 367.62 K | -60.00 | -3.51 | 681.7 K | 1.12 B |
| CTH | CoTec Holdings Corp. | 520.00 | -150.00 | -22.39 | 174 | 90.48 K | |
| WPG | West Point Gold Corp. | 13.00 | -1.50 | -10.34 | 440 | 5.72 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | -0.9324 | -9.52 | 3.47 K | 30.75 K | |
| UGD | Unigold Inc | 5.00 | -0.50 | -9.09 | 9.83 K | 49.15 K | |
| MYID | Killi Ltd | 432.4775 | -41.853 | -8.82 | 19 K | 8.22 M | |
| BEW | BeWhere Holdings Inc | 5.7793 | -0.5254 | -8.33 | 30.61 K | 176.88 K | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.63 | -8.11 | 4.63 K | 33.03 K | |
| MET | Metalore Resources Limited | 6.7252 | -0.5934 | -8.11 | 7.5 K | 50.44 K | |
| IMR | iMetal Resources Inc | 850.00 | -75.00 | -8.11 | 11 | 9.35 K | |
| EMR | Emgold Mining Corporation | 285.00 | -25.00 | -8.06 | 181.9 K | 51.84 M | |
| EON | EON Lithium Corp. | 72.00 | -6.00 | -7.69 | 10 | 720 | |
| TRAN | Clean Energy Transition Inc. | 166.50 | -13.50 | -7.5 | 113 | 18.81 K | |
| MQM | Metalquest Mining Inc. | 9.375 | -0.75 | -7.41 | 4.67 K | 43.75 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 117.00 | -9.00 | -7.14 | 17 K | 1.99 M | |
| SXL | Slam Exploration Ltd | 3.90 | -0.30 | -7.14 | 1.82 K | 7.09 K | |
| NQC | Nordique Critical Metals Inc. | 8.00 | -0.60 | -6.98 | 2.52 K | 20.2 K | |
| SYH | Skyharbour Resources Ltd | 5.40 | -0.40 | -6.9 | 1.57 M | 8.46 M | |
| POND | Pond Technologies Holdings Inc | 14.5833 | -1.0417 | -6.67 | 5.03 K | 73.4 K | |
| NAM | New Age Metals Inc | 5.28 | -0.36 | -6.38 | 4.17 K | 22.04 K | |
| PBM | Pacific Bay Minerals Ltd | 9.25 | -0.625 | -6.33 | 154.5 K | 1.43 M | |
| VLI | Vision Lithium Inc | 6.00 | -0.40 | -6.25 | 18.77 K | 112.64 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 1.79 M | 643.86 M | |
| BTT | Bitterroot Resources Ltd | 6.20 | -0.40 | -6.06 | 5.42 K | 33.6 K | |
| CVV | CanAlaska Uranium Ltd | 5.9788 | -0.3857 | -6.06 | 316.9 K | 1.89 M | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | -3.75 | -5.88 | 121 | 7.26 K | |
| CBI | Colibri Resource Corporation | 12.00 | -0.75 | -5.88 | 693 | 8.32 K | |
| EGM | EnGold Mines Ltd | 6.4466 | -0.3684 | -5.41 | 4.14 K | 26.69 K | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 655.35 K | 8.85 M | |
| USS | Uniserve Communications Corporation | 48.6842 | -2.6316 | -5.13 | 77 | 3.75 K | |
| COMP | Uniserve Communications Corporation | 48.6842 | -2.6316 | -5.13 | 77 | 3.75 K | |
| BEA | Belmont Resources Inc | 11.84 | -0.64 | -5.13 | 105.33 K | 1.25 M | |
| JJ | Jackpot Digital Inc | 152.00 | -8.00 | -5 | 100 | 15.2 K | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 613 | 29.42 K | |
| FCI | First Canadian Graphite Inc. | 1200.00 | -60.00 | -4.76 | 10 | 12 K | |
| NL | Northern Lion Gold Corp | 7.04 | -0.32 | -4.35 | 1.22 K | 8.58 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | -1.80 | -3.85 | 259 | 11.65 K | |
| GRDM | Grid Metals Corp | 5.10 | -0.20 | -3.77 | 7.65 K | 39.01 K | |
| NBY | Niobay Metals Inc | 3.85 | -0.15 | -3.75 | 306.9 K | 1.18 M | |
| GSVR | Guanajuato Silver Company Ltd | 7.11 | -0.27 | -3.66 | 172 K | 1.22 M | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | -2.00 | -3.57 | 191.17 K | 10.32 M | |
| MUR | Murchison Minerals Ltd | 67.50 | -2.50 | -3.57 | 1.29 K | 87.21 K | |
| NVT | Nortec Minerals Corp | 8.10 | -0.30 | -3.57 | 3.52 K | 28.49 K | |
| KNG | Kingsmen Resources Ltd | 8.96 | -0.32 | -3.45 | 1.44 K | 12.88 K | |
| EDM | EDM Resources Inc. | 10.625 | -0.375 | -3.41 | 3.94 K | 41.81 K | |
| FTJ | Fort St. James Nickel Corp | 68.80 | -2.40 | -3.37 | 109 | 7.5 K | |
| GIGA | Giga Metals Corporation | 8.70 | -0.30 | -3.33 | 2.99 K | 26.01 K | |
| TGX | True North Gems Inc | 1740.00 | -60.00 | -3.33 | 7 | 12.18 K | |
| ABM | Athabasca Minerals Inc | 408.00 | -12.00 | -2.86 | 188.41 K | 76.87 M | |
| MKO | Mako Mining Corp | 3.70 | -0.10 | -2.63 | 10.2 K | 37.74 K | |
| GRZ | Gold Reserve Inc | 4.3599 | -0.1151 | -2.57 | 123.56 K | 538.7 K | |
| SAE | Sable Resources Ltd | 5.9201 | -0.1558 | -2.56 | 5.13 K | 30.4 K | |
| CUCU | Global Copper Corp. | 5.70 | -0.15 | -2.56 | 3.63 K | 20.71 K | |
| CTM | Canterra Minerals Corporation | 40.00 | -1.00 | -2.44 | 3.11 K | 124.36 K | |
| SNV | Sonoro Energy Ltd | 196.00 | -4.00 | -2 | 24 | 4.7 K | |
| CONE | Canada One Mining Corp | 10.00 | -0.20 | -1.96 | 21.92 K | 219.2 K | |
| GBU | Gabriel Resources Ltd | 50.80 | -1.00 | -1.93 | 452.53 K | 22.99 M | |
| ADYA | Adya Inc | 9.8672 | -0.1897 | -1.89 | 60 | 592.03 | |
| SIEN | Sienna Resources Inc. | 32.50 | -0.50 | -1.52 | 154.5 K | 5.02 M | |
| AZM | Azimut Exploration Inc | 4.62 | -0.07 | -1.49 | 105.9 K | 489.26 K | |
| RML | Rusoro Mining Ltd | 4.06 | -0.03 | -0.73 | 61.8 K | 250.91 K |