Loser Valuations for 8 January 2007 from 00:00:00 until 23:59:59
Loser Valuations for 8 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.9436 | 3.74 B | -0.28 | -2.29 | 268.5 K | 3.21 M |
| NHC | National Healthcare Corp | 31.3867 | 3.26 B | -0.1759 | -0.56 | 25.3 K | 794.08 K |
| DNN | Denison Mines Corp | 6.2718 | 1.87 B | -0.0896 | -1.41 | 136.76 K | 857.71 K |
| UUUU | Energy Fuels Inc | 179.00 | 1.75 B | -3.50 | -1.92 | 120 | 21.48 K |
| BHB | Bar Harbor Bankshares | 7.0514 | 696.29 M | -0.0793 | -1.11 | 2.92 K | 20.63 K |
| VGZ | Vista Gold Corp | 7.90 | 376.88 M | -0.2101 | -2.59 | 302.7 K | 2.39 M |
| GTE | Gran Tierra Energy Inc | 10.80 | 335.05 M | -0.30 | -2.7 | 11.44 K | 123.6 K |
| FRD | Friedman Industries Inc | 6.3584 | 271.78 M | -0.6959 | -9.86 | 131.5 K | 836.13 K |
| PLX | Protalix Biotherapeutics | 260.00 | 245.74 M | -90.00 | -25.71 | 50 | 13 K |
| PED | Pedevco Corp | 12768.00 | 155.65 M | -2016.00 | -13.64 | 9 | 114.91 K |
| ARMP | Armata Pharmaceuticals Inc | 30240.00 | 143.89 M | -7630.00 | -20.15 | 87 | 2.63 M |
| OPHC | Optimumbank Hlds | 1492.5996 | 114.05 M | -95.2723 | -6 | 24 | 35.82 K |
| CATX | Perspective Therapeutics Inc | 47.00 | 107.66 M | -1.40 | -2.89 | 6 K | 282 K |
| DIT | Amcon Distributing Company | 14.2809 | 58.35 M | -0.1909 | -1.32 | 600 | 8.57 K |
| WWR | Westwater Resources | 32400.00 | 51.47 M | -300.00 | -0.92 | 8 | 259.2 K |
| FSP | Franklin Street Properties | 6.5759 | 41.76 M | -0.0557 | -0.84 | 101.7 K | 668.77 K |
| XPL | Solitario Zinc Corp | 4.15 | 41.14 M | -0.0425 | -1.01 | 2.6 K | 10.79 K |
| COHN | Cohen & CO Inc | 221.3336 | 31.45 M | -6.681 | -2.93 | 3.31 K | 732.39 K |
| REED | Reed's, Inc. | 1066.1841 | 27.63 M | -48.9868 | -4.39 | 123 | 131.14 K |
| CPHI | China Pharma Holdings | 220.00 | 22.29 M | -5.00 | -2.22 | 261 | 57.42 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.7051 | 19.27 M | -0.1247 | -1.41 | 7.2 K | 62.68 K |
| AIRI | Air Industries Group Inc | 837.4278 | 12.14 M | -33.4972 | -3.85 | 42 | 35.17 K |
| AMS | American Shared Hospital Services | 6.3977 | 7.18 M | -0.0492 | -0.76 | 1.1 K | 7.04 K |
| INUV | Inuvo Inc | 315.00 | 4.57 M | -3.00 | -0.94 | 275 | 86.62 K |
| PW | Power REIT | 6.7804 | 2.45 M | -0.0985 | -1.43 | 3 K | 20.34 K |
| IPB | Merrill Lynch & Company | 7.027 | -0.2247 | -3.1 | 400 | 2.81 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 537.225 | -18.525 | -3.33 | 18 | 9.67 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 1589.00 | -18.00 | -1.12 | 8.1 K | 12.87 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.0024 | 3.64 T | -0.0896 | -0.74 | 189.99 M | 2.28 B |
| GOOG | Alphabet Inc Class C | 11.9463 | 3.6 T | -0.0892 | -0.74 | 190.89 M | 2.28 B |
| WMT | Walmart Inc. | 10.5346 | 1.02 T | -0.0874 | -0.82 | 49.19 M | 518.19 M |
| AMD | Advanced Micro Devices | 19.47 | 875.91 B | -0.24 | -1.22 | 15.81 M | 307.91 M |
| AZN | Astrazeneca Plc ADR | 23.5889 | 286.07 B | -0.4811 | -2 | 1.23 M | 28.93 M |
| LRCX | Lam Research Corp | 4.3536 | 282.72 B | -0.0484 | -1.1 | 33.63 M | 146.43 M |
| AMGN | Amgen Inc | 47.978 | 251.89 B | -0.3856 | -0.8 | 6.74 M | 323.47 M |
| QCOM | Qualcomm Inc | 24.311 | 184.54 B | -0.2732 | -1.11 | 13.55 M | 329.3 M |
| ISRG | Intuitive Surg Inc | 10.1333 | 156.71 B | -0.32 | -3.06 | 14.72 M | 149.16 M |
| VRTX | Vertex Pharmaceutic | 33.55 | 136.56 B | -2.26 | -6.31 | 4.6 M | 154.42 M |
| STX | Seagate Technology | 12.5938 | 121.27 B | -0.0731 | -0.58 | 7.23 M | 91.1 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.9745 | 115.9 B | -0.3486 | -1.63 | 2.3 M | 48.16 M |
| INTU | Intuit Inc | 25.4452 | 91.31 B | -0.8826 | -3.35 | 6.7 M | 170.54 M |
| MDLZ | Mondelez Intl Inc | 21.1096 | 85.49 B | -0.1389 | -0.65 | 1.77 M | 37.3 M |
| GRMN | Garmin Ltd | 29.1741 | 54.54 B | -0.4754 | -1.6 | 2.63 M | 76.84 M |
| EBAY | Ebay Inc | 11.0873 | 53.08 B | -0.4031 | -3.51 | 65.81 M | 729.66 M |
| FITB | Fifth Third Bancorp | 22.1859 | 49.25 B | -0.1445 | -0.65 | 3.11 M | 68.99 M |
| TTWO | Take-Two Interactive Software | 15.9889 | 42.6 B | -0.84 | -4.99 | 2.82 M | 45.08 M |
| ESLT | Elbit Systems Ltd | 23.1452 | 33.12 B | -0.272 | -1.16 | 15.5 K | 358.75 K |
| WTW | Weight Watchers International, Inc | 69.3154 | 30.92 B | -0.4713 | -0.68 | 178.07 K | 12.34 M |
| VRSN | Verisign Inc | 20.4807 | 28.08 B | -0.1426 | -0.69 | 2.97 M | 60.78 M |
| CASY | Casey's General Stor | 19.9684 | 26.32 B | -0.2352 | -1.16 | 267.37 K | 5.34 M |
| ALNY | Alnylam Pharmaceuticals | 20.41 | 22.11 B | -0.15 | -0.73 | 411.2 K | 8.39 M |
| RGLD | Royal Gold Inc | 25.7267 | 21.72 B | -0.2176 | -0.84 | 431.3 K | 11.1 M |
| EVRG | Evergy Inc | 11.5406 | 20.47 B | -0.0903 | -0.78 | 738.1 K | 8.52 M |
| NDSN | Nordson Corp | 19.8175 | 18.09 B | -0.1402 | -0.7 | 417.4 K | 8.27 M |
| NBIX | Neurocrine Bioscienc | 10.33 | 16.94 B | -0.33 | -3.1 | 1.19 M | 12.32 M |
| HAS | Hasbro Inc | 14.9367 | 16.86 B | -0.1211 | -0.8 | 1.21 M | 18.05 M |
| TSEM | Tower Semiconductor | 25.95 | 16.67 B | -0.60 | -2.26 | 2.77 K | 71.8 K |
| LSCC | Lattice Semicond | 6.34 | 15.98 B | -0.23 | -3.5 | 837.13 K | 5.31 M |
| ERIE | Erie Indemnity Company | 31.732 | 14.37 B | -0.3042 | -0.95 | 42 K | 1.33 M |
| COKE | Coca Cola Bot Cons | 5.1409 | 14.27 B | -0.0835 | -1.6 | 123.95 K | 637.21 K |
| REG | Regency Centers Corp | 34.7142 | 14.23 B | -0.469 | -1.33 | 456.2 K | 15.84 M |
| TRMB | Trimble Navigation | 13.275 | 12.76 B | -0.1325 | -0.99 | 896.45 K | 11.9 M |
| TXRH | Texas Roadhouse Inc | 9.9688 | 12.21 B | -0.1426 | -1.41 | 836.51 K | 8.34 M |
| COO | Cooper Companies | 11.5575 | 11.91 B | -0.0642 | -0.55 | 4.84 M | 55.9 M |
| HALO | Halozyme Therapeutic | 7.50 | 11.38 B | -0.15 | -1.96 | 365 K | 2.74 M |
| SIRI | Sirius XM Holdings | 29.8719 | 10.72 B | -0.3178 | -1.05 | 2.52 M | 75.36 M |
| SSB | South State Cp | 25.673 | 10.11 B | -0.1717 | -0.66 | 4.41 K | 113.22 K |
| BRKR | Bruker Corp | 6.9031 | 9.38 B | -0.0576 | -0.83 | 232.2 K | 1.6 M |
| RMBS | Rambus Inc | 18.83 | 8.81 B | -0.34 | -1.77 | 3.29 M | 61.87 M |
| AAL | American Airlines Group | 54.613 | 8.73 B | -0.3394 | -0.62 | 2.16 M | 118.14 M |
| TTMI | TTM Technologies | 10.51 | 7.81 B | -0.43 | -3.93 | 840.45 K | 8.83 M |
| VIAV | Viavi Solutions | 9.8471 | 7.55 B | -0.1933 | -1.93 | 4.62 M | 45.49 M |
| SNEX | Stonex Group Inc | 7.1733 | 6.9 B | -0.40 | -5.28 | 1.36 M | 9.75 M |
| CHDN | Churchill Downs IN | 5.751 | 6.84 B | -0.0519 | -0.89 | 51.18 K | 294.34 K |
| ARWR | Arrowhead Pharma | 43.20 | 6.75 B | -0.80 | -1.82 | 9.86 K | 425.78 K |
| KTOS | Kratos Defns | 23.00 | 6.38 B | -0.80 | -3.36 | 47.07 K | 1.08 M |
| GBCI | Glacier Bancorp Inc | 12.7405 | 6.27 B | -0.0805 | -0.63 | 204.4 K | 2.6 M |
| SIGI | Selective Ins Group | 19.1244 | 6.12 B | -0.1632 | -0.85 | 179.78 K | 3.44 M |
| MIDD | Middleby Corp | 17.6266 | 6.11 B | -0.1567 | -0.88 | 430.07 K | 7.58 M |
| OTEX | Open Text Cp | 3.5709 | 6 B | -0.0492 | -1.36 | 1.97 M | 7.04 M |
| CZR | Caesars Entertainment Inc | 11.45 | 5.98 B | -0.18 | -1.55 | 102.17 K | 1.17 M |
| PLXS | Plexus Cp | 23.70 | 5.56 B | -0.19 | -0.8 | 359.15 K | 8.51 M |
| AUB | Atlantic Union Bancshares Corp | 16.4574 | 5.51 B | -0.193 | -1.16 | 32.67 K | 537.71 K |
| NICE | Nice Ltd ADR | 29.0742 | 5.51 B | -0.4846 | -1.64 | 323.5 K | 9.41 M |
| MEOH | Methanex Cp | 16.8684 | 5.45 B | -0.3043 | -1.77 | 583.2 K | 9.84 M |
| POWL | Powell Inds Inc | 22.219 | 5.2 B | -0.1524 | -0.68 | 73.13 K | 1.62 M |
| MMSI | Merit Medical Sys | 12.784 | 5.19 B | -0.088 | -0.68 | 138.53 K | 1.77 M |
| PSMT | Pricesmart Inc | 13.9501 | 5.1 B | -0.1241 | -0.88 | 99.46 K | 1.39 M |
| GGAL | Grupo Fin Galicia ADR | 6.7393 | 5.04 B | -0.044 | -0.65 | 80.3 K | 541.17 K |
| LIVN | Livanova Plc OR Sh | 20.17 | 5.03 B | -0.80 | -3.81 | 338.34 K | 6.82 M |
| MRCY | Mercury Sys Inc | 12.8731 | 4.96 B | -0.3464 | -2.62 | 82.07 K | 1.06 M |
| CVCO | Cavco Inds Inc | 32.54 | 4.92 B | -0.62 | -1.87 | 29.52 K | 960.42 K |
| LKQ | LKQ Corp | 4.7052 | 4.91 B | -0.08 | -1.67 | 393.78 K | 1.85 M |
| IONS | Ionis Pharmaceuticals | 11.16 | 4.83 B | -0.16 | -1.41 | 628.7 K | 7.02 M |
| OPCH | Option Care Health Inc | 13.76 | 4.74 B | -0.08 | -0.58 | 41.57 K | 572 K |
| UCB | United Community Banks, Inc. | 113.3069 | 4.46 B | -0.6638 | -0.58 | 67.27 K | 7.62 M |
| CATY | Cathay Genl Bncp | 22.3402 | 4.38 B | -0.3044 | -1.34 | 363 K | 8.11 M |
| FELE | Franklin Electric Company | 19.4999 | 4.34 B | -0.3466 | -1.75 | 438.61 K | 8.55 M |
| CRVL | Corvel Cp | 7.2033 | 4.31 B | -0.0434 | -0.6 | 3.56 M | 25.63 M |
| PTEN | Patterson-Uti Energy | 15.2904 | 4.16 B | -0.1124 | -0.73 | 5.32 M | 81.38 M |
| EXPO | Exponent Inc | 3.996 | 4.15 B | -0.0749 | -1.84 | 99.2 K | 396.4 K |
| DIOD | Diodes Inc | 23.46 | 4.02 B | -0.38 | -1.59 | 412.8 K | 9.68 M |
| CVBF | Cvb Financial Corp | 6.7253 | 3.95 B | -0.0721 | -1.06 | 222.8 K | 1.5 M |
| GNTX | Gentex Corp | 5.0575 | 3.94 B | -0.0538 | -1.05 | 2.84 M | 14.37 M |
| COLM | Columbia Sportswear | 20.8841 | 3.76 B | -0.1498 | -0.71 | 457 K | 9.54 M |
| RNST | Renasant Corp | 16.0202 | 3.63 B | -0.3552 | -2.17 | 34.37 K | 550.58 K |
| ACHC | Acadia Healthcr Company | 12.60 | 3.51 B | -0.40 | -3.08 | 4.19 K | 52.77 K |
| FFBC | First Finl Bncp [Oh] | 7.1154 | 3.43 B | -0.0569 | -0.79 | 139.23 K | 990.69 K |
| SFNC | Simmons First Natl | 8.5161 | 3.38 B | -0.1474 | -1.7 | 56.2 K | 478.6 K |
| ACAD | Acadia Pharmaceutica | 8.07 | 3.23 B | -0.23 | -2.77 | 177.06 K | 1.43 M |
| SHOO | Steven Maddens Ltd | 5.9274 | 3.07 B | -0.1831 | -3 | 3.85 M | 22.83 M |
| ARCB | Arcbest Corp | 32.8812 | 3.01 B | -0.1746 | -0.53 | 530.95 K | 17.46 M |
| MGEE | Mge Energy Inc | 17.4356 | 2.98 B | -0.1827 | -1.04 | 85.27 K | 1.49 M |
| ATRC | Atricure Inc | 9.46 | 2.89 B | -0.24 | -2.47 | 3.48 K | 32.93 K |
| IPGP | Ipg Photonics Corp | 24.4099 | 2.88 B | -0.1583 | -0.64 | 82.3 K | 2.01 M |
| NBTB | NBT Bancorp Inc | 12.9579 | 2.74 B | -0.2498 | -1.89 | 78.32 K | 1.01 M |
| ATRO | Astronics Cp | 3.9958 | 2.54 B | -0.0623 | -1.54 | 32.93 K | 131.57 K |
| BANR | Banner Corp | 186.0267 | 2.53 B | -1.7427 | -0.93 | 2.13 K | 396.98 K |
| ALGT | Allegiant Travel Com | 21.8531 | 2.52 B | -0.6237 | -2.77 | 134.02 K | 2.93 M |
| NWL | Newell Rubbermaid Inc | 15.1178 | 2.46 B | -0.1677 | -1.1 | 1.21 M | 18.26 M |
| UFPT | U F P Tech Inc | 4.82 | 2.36 B | -0.23 | -4.55 | 49.32 K | 237.73 K |
| ECPG | Encore Capital Group | 11.92 | 2.28 B | -0.12 | -1 | 74.73 K | 890.82 K |
| EFSC | Enterprises Finl Svc | 21.7757 | 2.22 B | -0.2261 | -1.03 | 14.86 K | 323.63 K |
| NWBI | Northwest Bancshares | 4.3278 | 2.22 B | -0.0231 | -0.53 | 50.55 K | 218.79 K |
| DGII | Digi Intl Inc | 13.29 | 2.1 B | -0.13 | -0.97 | 92.22 K | 1.23 M |
| CNXN | PC Connection Inc | 10.9731 | 2.09 B | -0.264 | -2.35 | 408.4 K | 4.48 M |
| TBBK | The Bancorp Inc | 28.52 | 1.98 B | -0.32 | -1.11 | 16.8 K | 479.05 K |
| BCRX | Biocryst Pharma Inc | 10.62 | 1.96 B | -1.19 | -10.08 | 1.83 M | 19.41 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.5598 | 1.02 T | -0.0876 | -0.82 | 49.19 M | 519.43 M |
| XOM | Exxon Mobil Corporation | 40.5848 | 695.87 B | -0.3296 | -0.81 | 25.91 M | 1.05 B |
| HD | Home Depot | 24.2138 | 347.88 B | -0.184 | -0.75 | 17.47 M | 422.9 M |
| HSBC | HSBC Holdings Plc ADR | 34.1962 | 306.48 B | -0.1804 | -0.52 | 676.2 K | 23.12 M |
| NVS | Novartis Ag ADR | 25.45 | 303.12 B | -0.4547 | -1.76 | 1.27 M | 32.39 M |
| SHEL | Royal Dutch Shell Plc ADR | 66.80 | 280.75 B | -0.59 | -0.88 | 1.46 M | 97.55 M |
| BML-PG | Bank of America Corporation | 11.3199 | 256.28 B | -0.0659 | -0.58 | 15.6 K | 176.59 K |
| APH | Amphenol Corp | 3.4508 | 193.17 B | -0.0692 | -1.97 | 21.78 M | 75.16 M |
| PFE | Pfizer Inc | 10.643 | 164.67 B | -0.0569 | -0.53 | 45.56 M | 484.87 M |
| TJX | TJX Companies | 5.5922 | 147.8 B | -0.0368 | -0.65 | 11.68 M | 65.34 M |
| UL | Unilever Plc ADR | 16.4342 | 142.57 B | -0.1145 | -0.69 | 340.64 K | 5.6 M |
| BP | BP Plc ADR | 22.8682 | 117.71 B | -0.2419 | -1.05 | 3.78 M | 86.53 M |
| NEM | Newmont Mining Corp | 29.3692 | 117.57 B | -0.5553 | -1.86 | 7.59 M | 222.95 M |
| GSK | Glaxosmithkline Plc ADR | 20.2366 | 101.13 B | -0.4996 | -2.41 | 1.58 M | 31.98 M |
| GLW | Corning Inc | 12.2445 | 98.27 B | -0.2627 | -2.1 | 25.63 M | 313.79 M |
| MSI | Motorola Solutions | 56.3197 | 87.83 B | -1.0294 | -1.79 | 15.02 M | 845.84 M |
| TRV | The Travelers Companies Inc | 33.0902 | 82.62 B | -0.2481 | -0.74 | 2.44 M | 80.77 M |
| EOG | Eog Resources | 21.7828 | 82.09 B | -0.1505 | -0.69 | 8.06 M | 175.56 M |
| E | Eni S.P.A. ADR | 19.9183 | 81.99 B | -0.1077 | -0.54 | 396.6 K | 7.9 M |
| SLB | Schlumberger N.V. | 38.3946 | 76.27 B | -0.3468 | -0.9 | 11.26 M | 432.15 M |
| NSC | Norfolk Southern Corp | 31.4027 | 73.65 B | -0.1798 | -0.57 | 2.32 M | 72.86 M |
| AJG | Arthur J. Gallagher & Company | 16.3638 | 72.55 B | -0.3034 | -1.82 | 940.9 K | 15.4 M |
| AON | AON Plc | 28.5654 | 71.77 B | -0.1452 | -0.51 | 1.8 M | 51.42 M |
| RELX | Relx Plc ADR | 5.0348 | 70.3 B | -0.0295 | -0.58 | 70.4 K | 354.45 K |
| URI | United Rentals | 24.0285 | 69.63 B | -0.2131 | -0.88 | 879 K | 21.12 M |
| DLR | Digital Realty Trust | 16.0253 | 69.29 B | -0.1976 | -1.22 | 94.4 K | 1.51 M |
| GS-PD | The Goldman Sachs Group Inc | 9.3588 | 66.54 B | -0.1435 | -1.51 | 190 K | 1.78 M |
| CRH | CRH Plc ADR | 21.259 | 61.97 B | -0.1217 | -0.57 | 17.3 K | 367.78 K |
| EW | Edwards Lifesciences Corp | 3.9675 | 61.61 B | -0.0242 | -0.61 | 3.35 M | 13.28 M |
| OKE | Oneok Inc | 8.6669 | 56.58 B | -0.0437 | -0.5 | 2.03 M | 17.58 M |
| ETR | Entergy Corp | 20.9795 | 53.11 B | -0.159 | -0.75 | 3.37 M | 70.78 M |
| LHX | L3Harris Technologies Inc | 30.6447 | 50.71 B | -0.1708 | -0.55 | 1.15 M | 35.32 M |
| EL | Estee Lauder Companies | 15.7652 | 40.49 B | -0.1609 | -1.01 | 3.26 M | 51.33 M |
| CIEN | Ciena Corp | 28.66 | 39.78 B | -0.63 | -2.15 | 3.45 M | 98.93 M |
| DHI | D.R. Horton | 19.5854 | 39.51 B | -0.3471 | -1.74 | 4.06 M | 79.44 M |
| WEC | Wisconsin Energy Corp | 12.6425 | 38.69 B | -0.1169 | -0.92 | 963 K | 12.17 M |
| SYY | Sysco Corp | 20.2521 | 37.95 B | -0.1765 | -0.86 | 2.88 M | 58.23 M |
| MLM | Martin Marietta Materials | 80.1774 | 36.53 B | -0.7141 | -0.88 | 788.3 K | 63.2 M |
| EXR | Extra Space Storage Inc | 8.4719 | 34.58 B | -0.0846 | -0.99 | 182.2 K | 1.54 M |
| PHG | Koninklijke Philips Electronics ADR | 20.4267 | 29.66 B | -0.1457 | -0.71 | 498.8 K | 10.19 M |
| CNP | Centerpoint Energy Inc | 7.8548 | 27.3 B | -0.0756 | -0.95 | 3.85 M | 30.23 M |
| PPG | PPG Industries | 21.0102 | 27.07 B | -0.1405 | -0.66 | 1.52 M | 31.94 M |
| CHD | Church & Dwight Company | 8.4435 | 26.67 B | -0.1127 | -1.32 | 1.03 M | 8.67 M |
| HPQ | HP Inc | 11.6954 | 26.48 B | -0.0641 | -0.55 | 25.31 M | 296.01 M |
| DRI | Darden Restaurants | 19.3341 | 25.88 B | -0.2047 | -1.05 | 2 M | 38.62 M |
| RF | Regions Financial Corp | 20.5625 | 24.53 B | -0.1335 | -0.65 | 2 M | 41.04 M |
| PHM | Pultegroup | 26.2153 | 23.38 B | -0.3915 | -1.47 | 2.92 M | 76.6 M |
| EIX | Edison International | 21.8916 | 23.16 B | -0.1201 | -0.55 | 1.91 M | 41.76 M |
| HUBB | Hubbell Inc B | 27.7126 | 23.09 B | -0.2427 | -0.87 | 740.6 K | 20.52 M |
| BBY | Best Buy Company | 27.6689 | 21.83 B | -0.3248 | -1.16 | 8.36 M | 231.26 M |
| TSN | Tyson Foods | 11.4257 | 20.69 B | -0.1544 | -1.33 | 2.1 M | 23.97 M |
| DD | Du Pont De.Nemours Inc | 13.2848 | 20.38 B | -0.074 | -0.55 | 12.1 M | 160.75 M |
| TPL | Texas Pacific Land Trust | 4.03 | 20.13 B | -0.1463 | -3.5 | 405 K | 1.63 M |
| BCE | BCE Inc | 8.9861 | 19.98 B | -0.049 | -0.54 | 406.8 K | 3.66 M |
| LEN | Lennar Corp | 34.4804 | 19.89 B | -0.6652 | -1.89 | 1.97 M | 68.04 M |
| MKCV | McCormick & Company, Incorporated | 13.2226 | 19.84 B | -0.105 | -0.79 | 1 K | 13.22 K |
| BCH | Banco DE Chile ADR | 4.9779 | 19.79 B | -0.2854 | -5.42 | 83.83 K | 417.28 K |
| ZBH | Zimmer Biomet Holdings | 67.2622 | 19.53 B | -0.4383 | -0.65 | 1.86 M | 125.13 M |
| LEN-B | Lennar Corporation | 32.7346 | 19.4 B | -0.5899 | -1.77 | 82.31 K | 2.69 M |
| ESS | Essex Property Trust | 65.5172 | 18.86 B | -0.5283 | -0.8 | 184 K | 12.06 M |
| CF | Cf Industries Holdings | 3.6394 | 18.3 B | -0.0234 | -0.64 | 2.54 M | 9.26 M |
| TYL | Tyler Technologies | 13.96 | 16.86 B | -0.18 | -1.27 | 140 K | 1.95 M |
| MGA | Magna International | 12.0277 | 16.05 B | -0.1168 | -0.96 | 2.21 M | 26.55 M |
| NVR | NVR Inc | 601.25 | 15.49 B | -15.25 | -2.47 | 63.7 K | 38.3 M |
| RBC | Regal-Beloit Corp | 24.048 | 15.37 B | -0.9652 | -3.86 | 309 K | 7.43 M |
| YPF | Ypf Sociedad Anonima ADR | 26.5329 | 14.86 B | -0.7281 | -2.67 | 10.9 K | 289.21 K |
| SJM | J.M. Smucker Company | 25.4871 | 14.17 B | -0.2343 | -0.91 | 270.1 K | 6.88 M |
| TOL | Toll Brothers Inc | 27.461 | 13.62 B | -0.5962 | -2.12 | 3.25 M | 89.33 M |
| CLX | Clorox Company | 35.2484 | 13.24 B | -0.3286 | -0.92 | 1.03 M | 36.24 M |
| UDR | United Dominion Realty Trust | 12.9537 | 13.23 B | -0.1012 | -0.78 | 1.07 M | 13.91 M |
| GME | Gamestop Corp | 4.5869 | 13.04 B | -0.0833 | -1.78 | 10.45 M | 47.95 M |
| WTRG | Essential Utilities Inc | 10.7537 | 12.95 B | -0.0623 | -0.58 | 1.1 M | 11.88 M |
| MKC-V | McCormick & Company Incorporated | 13.4872 | 12.66 B | -0.1071 | -0.79 | 1 K | 13.49 K |
| GL | Globe Life Inc | 23.2863 | 12.13 B | -0.1813 | -0.77 | 1.57 M | 36.49 M |
| WTS | Watts Water Technologies | 31.6834 | 12.03 B | -0.2024 | -0.63 | 251.3 K | 7.96 M |
| NYT | New York Times Company | 19.2039 | 11.64 B | -0.153 | -0.79 | 1.55 M | 29.79 M |
| CPT | Camden Property Trust | 31.5629 | 11.47 B | -0.2798 | -0.88 | 700.6 K | 22.11 M |
| EVR | Evercore Partners Inc | 23.0785 | 11.26 B | -0.6543 | -2.76 | 58.2 K | 1.34 M |
| FHN | First Horizon Corp | 23.5678 | 11.15 B | -0.1866 | -0.79 | 1.28 M | 30.28 M |
| ALB | Albemarle Corp | 26.5247 | 11.04 B | -0.1363 | -0.51 | 1.39 M | 36.82 M |
| DVA | Davita Healthcare Partners Inc | 27.24 | 10.98 B | -0.185 | -0.67 | 1.02 M | 27.71 M |
| MOH | Molina Healthcare Inc | 21.5867 | 10.89 B | -0.5133 | -2.32 | 313.2 K | 6.76 M |
| R | Ryder System | 31.4716 | 10.78 B | -0.2775 | -0.87 | 619.2 K | 19.49 M |
| OGE | Oge Energy Corp | 9.1461 | 10.66 B | -0.0541 | -0.59 | 1.07 M | 9.77 M |
| AES | The Aes Corp | 13.2523 | 10.64 B | -0.1891 | -1.41 | 5.54 M | 73.4 M |
| FLS | Flowserve Corp | 12.0413 | 10.54 B | -0.263 | -2.14 | 2.92 M | 35.11 M |
| TX | Ternium S.A. ADR | 11.8333 | 10.51 B | -0.2543 | -2.1 | 827 K | 9.79 M |
| AA | Alcoa Corp | 51.7728 | 10.49 B | -0.509 | -0.97 | 3.42 M | 177.3 M |
| PSO | Pearson Plc ADR | 7.2601 | 10.45 B | -0.1624 | -2.19 | 78.7 K | 571.37 K |
| CUBE | Cubesmart | 9.9177 | 10.08 B | -0.0719 | -0.72 | 284.1 K | 2.82 M |
| ONTO | Onto Innovation Inc | 7.995 | 9.99 B | -0.215 | -2.62 | 187.4 K | 1.5 M |
| EGP | Eastgroup Properties | 25.3611 | 9.71 B | -0.1598 | -0.63 | 84.8 K | 2.15 M |
| STN | Stantec Inc | 8.6483 | 9.63 B | -0.1257 | -1.43 | 3.9 K | 33.73 K |
| ORI | Old Republic International Corp | 6.5063 | 9.52 B | -0.0627 | -0.95 | 667 K | 4.34 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.114 | 9.46 B | -0.1985 | -1.61 | 2.08 M | 25.15 M |
| SSL | Sasol Ltd ADR | 106.2789 | 9.17 B | -1.0984 | -1.02 | 1.05 M | 112.11 M |
| OC | Owens Corning Inc | 22.2826 | 8.94 B | -0.1395 | -0.62 | 76.3 K | 1.7 M |
| DAR | Darling International Inc | 5.45 | 8.84 B | -0.10 | -1.8 | 279.1 K | 1.52 M |
| HL | Hecla Mining Company | 6.8278 | 8.8 B | -0.0371 | -0.54 | 1.59 M | 10.85 M |
| PB | Prosperity Bancshares | 21.7833 | 8.76 B | -0.1653 | -0.75 | 332.6 K | 7.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 14.3496 | -1.4531 | -9.2 | 21.43 K | 307.55 K | |
| LGO | Largo Resources Ltd | 34.00 | -3.00 | -8.11 | 35 | 1.19 K | |
| RIO | Rio2 Ltd | 4.50 | -0.30 | -6.25 | 1.53 K | 6.9 K | |
| TLG | Troilus Gold Corp | 1128.00 | -72.00 | -6 | 127 | 143.26 K | |
| CCM | Canagold Resources Ltd | 3.55 | -0.20 | -5.33 | 25.32 K | 89.89 K | |
| ATX | ATEX Resources Inc. | 69.00 | -3.00 | -4.17 | 1.33 K | 92.05 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8072 | -0.1575 | -3.97 | 220.69 K | 840.23 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0391 | -0.2595 | -3.56 | 66.11 K | 465.39 K | |
| GFP | Greenfirst Forest Products Inc | 13.5673 | -0.4678 | -3.33 | 1.82 K | 24.65 K | |
| PTM | Platinum Group Metals Ltd | 207.00 | -7.00 | -3.27 | 809 | 167.46 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.14 | -3.23 | 3.43 K | 14.4 K | |
| MEQ | Mainstreet Eq J | 13.498 | -0.4489 | -3.22 | 19.8 K | 267.26 K | |
| DXT | Dexterra Group Inc | 8.1474 | -0.2568 | -3.06 | 76.28 K | 621.48 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1448 | -0.0923 | -2.85 | 15.5 K | 48.74 K | |
| AC | Air Canada | 17.75 | -0.48 | -2.63 | 35.52 K | 630.57 K | |
| CTC | Canadian Tire Corp Ltd | 67.1395 | -1.7942 | -2.6 | 506 | 33.97 K | |
| EFR | Energy Fuels Inc | 209.50 | -5.50 | -2.56 | 1.23 K | 258.52 K | |
| VGZ | Vista Gold Corp | 9.24 | -0.21 | -2.22 | 14.27 K | 131.81 K | |
| WSP | WSP Global Inc | 6.7005 | -0.1519 | -2.22 | 15.01 K | 100.54 K | |
| EDR | Endeavour Silver Corp | 3.6274 | -0.0818 | -2.21 | 136.87 K | 496.47 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.2835 | -0.3845 | -2.06 | 344.7 K | 6.3 M | |
| FTS | Fortis Inc | 13.2141 | -0.2751 | -2.04 | 249.96 K | 3.3 M | |
| EDV | Endeavour Mining Corp | 47.4676 | -0.9749 | -2.01 | 12.61 K | 598.57 K | |
| LAS-A | Lassonde Industries Inc | 25.4711 | -0.5052 | -1.94 | 880 | 22.41 K | |
| GBT | Bmtc Group Inc | 5.9209 | -0.1132 | -1.88 | 5.17 K | 30.6 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3126 | -0.0631 | -1.87 | 46.11 K | 152.73 K | |
| BHC | Bausch Health Companies Inc | 17.7697 | -0.3376 | -1.86 | 335.96 K | 5.97 M | |
| SEA | Seabridge Gold Inc | 10.9277 | -0.207 | -1.86 | 1.92 K | 20.98 K | |
| ATS | Ats Corp | 10.75 | -0.20 | -1.83 | 1.02 M | 11.01 M | |
| UNC | United Corp Ltd | 3.5878 | -0.0665 | -1.82 | 2.47 K | 8.88 K | |
| CGY | Calian Group Ltd | 5.5901 | -0.1031 | -1.81 | 2.3 K | 12.86 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.1237 | -0.1671 | -1.8 | 9.08 K | 82.84 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 206.2071 | -3.644 | -1.74 | 19.8 K | 4.08 M | |
| ELF | E-L Financial | 3.4792 | -0.0561 | -1.59 | 1.07 K | 3.73 K | |
| PBH | Premium Brands Holdings Corp | 3.7391 | -0.059 | -1.55 | 12.62 K | 47.19 K | |
| BCE-PH | Bce Inc Pref H | 9.4976 | -0.1472 | -1.53 | 8.5 K | 80.73 K | |
| MRE | Martinrea International Inc | 9.482 | -0.1307 | -1.36 | 51.83 K | 491.44 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4836 | -0.0562 | -1.24 | 3.1 K | 13.9 K | |
| STN | Stantec Inc | 10.0436 | -0.1243 | -1.22 | 77.22 K | 775.55 K | |
| ELEF | Silver Elephant Mining Corp | 27.7827 | -0.3307 | -1.18 | 344 | 9.56 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2517 | -0.085 | -1.16 | 209.2 K | 1.52 M | |
| MX | Methanex Corp | 19.7522 | -0.2284 | -1.14 | 439.84 K | 8.69 M | |
| GDC | Genesis Land J | 3.2661 | -0.0371 | -1.12 | 128.78 K | 420.62 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4869 | -0.0932 | -1.09 | 3.13 K | 26.56 K | |
| MFI | Maple Leaf Foods | 7.1043 | -0.0735 | -1.02 | 147.48 K | 1.05 M | |
| OTEX | Open Text Corp | 4.2648 | -0.0441 | -1.02 | 530 K | 2.26 M | |
| FLNT | Flint Corp | 192.6726 | -1.9897 | -1.02 | 1.44 K | 277.06 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.2795 | -0.0846 | -1.01 | 4.69 K | 38.86 K | |
| VCM | Vecima Networks Inc | 5.6546 | -0.0557 | -0.98 | 1.7 K | 9.61 K | |
| CHR | Chorus Aviation Inc | 46.2183 | -0.4525 | -0.97 | 91.64 K | 4.24 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.2762 | -0.0992 | -0.96 | 60.67 K | 623.45 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8884 | -0.0372 | -0.95 | 1.2 K | 4.67 K | |
| TCL-B | Transcontinental Inc | 8.151 | -0.0769 | -0.93 | 100 | 815.1 | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.8857 | -0.0791 | -0.88 | 49.74 K | 442.02 K | |
| OBE | Obsidian Energy Ltd | 234.50 | -2.03 | -0.86 | 887.23 K | 208.06 M | |
| SLR | Solitario Zinc Corp | 4.87 | -0.04 | -0.81 | 25.7 K | 125.16 K | |
| MTY | Mty Food Group Inc | 5.1229 | -0.04 | -0.77 | 7.38 K | 37.78 K | |
| ALC | Algoma Central | 5.4068 | -0.0416 | -0.76 | 349 | 1.89 K | |
| BBD-A | Bombardier Inc | 102.00 | -0.75 | -0.73 | 28.02 K | 2.86 M | |
| WTE | Westshore Terminals Investment Corp | 3.4816 | -0.0253 | -0.72 | 101.57 K | 353.61 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.2483 | -0.0727 | -0.7 | 157.81 K | 1.62 M | |
| CSW-A | Corby Spirit and Wine Limited | 9.1091 | -0.0633 | -0.69 | 1.87 K | 17.02 K | |
| MG | Magna International Inc | 12.9802 | -0.0901 | -0.69 | 445.17 K | 5.78 M | |
| RFA | RFA Financial Inc. | 28.3821 | -0.194 | -0.68 | 7.74 K | 219.54 K | |
| FM | First Quantum Minerals Ltd | 10.1749 | -0.0676 | -0.66 | 2.04 M | 20.8 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.3111 | -0.0492 | -0.59 | 11.7 K | 97.24 K | |
| GDL | Goodfellow Inc | 5.7009 | -0.0326 | -0.57 | 3.4 K | 19.38 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6832 | -0.0482 | -0.55 | 3.05 K | 26.48 K | |
| AIM | Aimia Inc | 15.3495 | -0.0813 | -0.53 | 1.06 M | 16.26 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.0362 | -0.0467 | -0.51 | 12.24 K | 110.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 29.49 | 6.07 B | -0.17 | -0.57 | 2.09 M | 61.55 M |
| HOS | Hornbeck Offshore Services, Inc | 29.53 | 1.91 B | -0.26 | -0.87 | 1.62 M | 47.88 M |
| NTPIF | Nam Tai Property Inc. | 14.93 | 262.33 M | -0.25 | -1.65 | 175 K | 2.61 M |
| HSTC | HST Global Inc | 86.25 | 209.33 M | -26.25 | -23.33 | 10.7 K | 922.88 K |
| KLNG | Koil Energy Solutions Inc. | 5.00 | 35.19 M | -2.20 | -30.56 | 4 K | 20.02 K |
| ORBT | Orbit International Corporation | 7.7409 | 8.7 M | -0.1062 | -1.35 | 13.76 K | 106.48 K |
| PLPL | Plandaí Biotechnology Inc | 260.00 | 4.49 M | -20.00 | -7.14 | 44 | 11.44 K |
| ITRO | Itronics Inc | 10.40 | 2.87 M | -0.20 | -1.89 | 4.72 K | 49.07 K |
| SEEK | TheDirectory.com Inc | 53.00 | 1.45 M | -7.00 | -11.67 | 751 | 39.8 K |
| NEOM | NeoMedia Technologies Inc | 81.00 | 508.84 K | -1.50 | -1.82 | 1.96 K | 158.84 K |
| MJLB | Ultrack Systems Inc | 3200.00 | 424.93 K | -100.00 | -3.03 | 3 | 9.6 K |
| DKAM | Drinks Americas Holdings Ltd | 9825.0117 | 278.3 K | -974.9961 | -9.03 | 162 | 1.59 M |
| REDFY | Rediff.com India Limited | 17.66 | 97.36 K | -0.20 | -1.12 | 96.21 K | 1.7 M |
| ENDO | Thermic Sciences International | 12.40 | 58.79 K | -2.00 | -13.89 | 14.99 K | 185.84 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 52.27 K | -1.25 | -8.33 | 200 K | 2.75 M |
| BCCI | Baristas Coffee Company Inc | 4.40 | 19.21 K | -0.20 | -4.35 | 75 K | 330 K |
| XDSL | mPhase Technologies Inc | 890.00 | 16.8 K | -52.50 | -5.57 | 625 | 556.25 K |
| CDVIQ | Cal Dive International Inc | 11.97 | 9.86 K | -0.12 | -0.99 | 106.7 K | 1.28 M |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.20 | -5.41 | 21.09 K | 73.83 K |
| NPTH | Northern Potash Co | 13.49 | 9.1 K | -0.44 | -3.16 | 8.4 K | 113.32 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 7.83 K | -0.20 | -1.64 | 600 | 7.2 K |
| SGMD | Sugarmade Inc | 15.00 | 6.6 K | -10.00 | -40 | 11 | 165 |
| ACAI | Safeplus International Holdings Limited | 59.00 | 5.08 K | -5.00 | -7.81 | 3.33 K | 196.65 K |
| TIXC | Tix Corporation | 3.5126 | 2.36 K | -0.2889 | -7.6 | 27.32 K | 95.97 K |
| SIMPQ | Simply Inc | 1290.00 | 1.55 K | -82.50 | -6.01 | 3.29 K | 4.25 M |
| SPDC | Speed Commerce Inc | 66.40 | 603 | -0.80 | -1.19 | 10.24 K | 679.67 K |
| YVRLF | Liquid Media Group Ltd. | 351.00 | 482 | -7.34 | -2.05 | 598 | 209.9 K |
| FWDG | FutureWorld Corp | 6.40 | -1.60 | -20 | 51.2 K | 327.68 K | |
| GLCO | Global Links Corp | 12000.00 | -2000.00 | -14.29 | 2.92 M | 35.02 B | |
| FONU | FonU2 Inc | 440.00 | -40.00 | -8.33 | 12 | 5.28 K | |
| CBGI | The CannaBusiness Group Inc | 25333.334 | -1333.332 | -5 | 5 K | 126.67 M | |
| IDGC | ID Global Corporation | 312.32 | -12.80 | -3.94 | 4.97 K | 1.55 M | |
| TXCCQ | TranSwitch Corporation | 11.2121 | -0.2465 | -2.15 | 89.38 K | 1 M | |
| ASFX | American Scientific Resources Incorporated | 138.00 | -2.00 | -1.43 | 10 K | 1.38 M | |
| HDYNQ | Hyperdynamics Corporation | 16.16 | -0.16 | -0.98 | 25.4 K | 410.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TUF | Honey Badger Silver Inc | 4.00 | -1.7143 | -30 | 6.91 K | 27.65 K | |
| GAMA | Gamma Resources Ltd. | 11.20 | -2.80 | -20 | 714 | 8 K | |
| PAR-H | Parent Capital Corp | 10.00 | -2.00 | -16.67 | 230 | 2.3 K | |
| BRON | Bronco Resources Corp. | 108.00 | -20.00 | -15.63 | 45 | 4.86 K | |
| EGT | Eguana Technologies Inc | 11.00 | -2.00 | -15.38 | 140 | 1.54 K | |
| OGW | Ongwe Minerals Inc. | 10.40 | -1.76 | -14.47 | 750 | 7.8 K | |
| YNV | Ynvisible Interactive Inc | 120.00 | -19.20 | -13.79 | 209 | 25.08 K | |
| KCC | Kincora Copper Limited | 180.00 | -27.00 | -13.04 | 9.02 K | 1.62 M | |
| BEA | Belmont Resources Inc | 21.76 | -2.88 | -11.69 | 143.5 K | 3.12 M | |
| VRB | Vanadiumcorp Resource Inc | 21.50 | -2.50 | -10.42 | 3.85 K | 82.88 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.60 | -10.34 | 1.85 K | 9.62 K | |
| SNV | Sonoro Energy Ltd | 176.00 | -20.00 | -10.2 | 75 | 13.2 K | |
| LA | Los Andes Copper Ltd | 6.30 | -0.70 | -10 | 65 K | 409.5 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.30 | -8.7 | 500 | 1.58 K | |
| BEW | BeWhere Holdings Inc | 5.7793 | -0.5254 | -8.33 | 13.08 K | 75.57 K | |
| ID | Identillect Technologies Corp | 33.00 | -3.00 | -8.33 | 33 | 1.09 K | |
| REVX | Rev Exploration Corp. | 23.00 | -2.00 | -8 | 120 | 2.76 K | |
| ADD | Arctic Star Exploration Corp | 55.20 | -4.80 | -8 | 273 | 15.07 K | |
| TIG | Triumph Gold Corp | 65.00 | -5.00 | -7.14 | 178 | 11.57 K | |
| BRAU | Big Ridge Gold Corp | 6.50 | -0.50 | -7.14 | 1.5 K | 9.75 K | |
| LOD | Lode Gold Resources Inc. | 48.60 | -3.60 | -6.9 | 28 | 1.36 K | |
| CTEK | CLEANTEK Industries Inc | 35.8824 | -2.3529 | -6.15 | 26 | 932.94 | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 1.28 K | 6.16 K | |
| CTM | Canterra Minerals Corporation | 33.00 | -2.00 | -5.71 | 928 | 30.62 K | |
| KRY | Koryx Copper Inc. | 255.00 | -15.00 | -5.56 | 27 | 6.88 K | |
| MUR | Murchison Minerals Ltd | 85.00 | -5.00 | -5.56 | 72 | 6.12 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 44 | 1.68 K | |
| NIM | Nicola Mining Inc | 18.00 | -1.00 | -5.26 | 250 | 4.5 K | |
| CONE | Canada One Mining Corp | 7.30 | -0.40 | -5.19 | 11.7 K | 85.41 K | |
| AXL | Arrow Exploration Corp | 317.9487 | -17.094 | -5.1 | 8 K | 2.54 M | |
| EMR | Emgold Mining Corporation | 280.00 | -15.00 | -5.08 | 2.73 K | 765.8 K | |
| REG | Regulus Resources Inc | 30.3191 | -1.5958 | -5 | 31 | 939.89 | |
| NAM | New Age Metals Inc | 4.56 | -0.24 | -5 | 1.72 K | 7.83 K | |
| PBM | Pacific Bay Minerals Ltd | 9.75 | -0.50 | -4.88 | 37.5 K | 365.62 K | |
| RCT | Rochester Resources Ltd | 18.10 | -0.90 | -4.74 | 7.92 K | 143.35 K | |
| CBI | Colibri Resource Corporation | 15.75 | -0.75 | -4.55 | 167 | 2.63 K | |
| NVT | Nortec Minerals Corp | 6.60 | -0.30 | -4.35 | 2.33 K | 15.4 K | |
| PLY | Playfair Mining Ltd | 13.50 | -0.60 | -4.26 | 1.44 K | 19.4 K | |
| SOI | Sirios Resources Inc | 3.22 | -0.14 | -4.17 | 55.4 K | 178.39 K | |
| MMN | Monarca Minerals Inc | 3.55 | -0.15 | -4.05 | 9.12 K | 32.38 K | |
| KNG | Kingsmen Resources Ltd | 7.68 | -0.32 | -4 | 5.28 K | 40.56 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | -0.20 | -4 | 1 K | 4.8 K | |
| RML | Rusoro Mining Ltd | 3.75 | -0.15 | -3.85 | 3.7 K | 13.88 K | |
| ANDC | Andina Copper Corporation | 128.75 | -5.00 | -3.74 | 208 | 26.78 K | |
| LUCA | Luca Mining Corp. | 66.56 | -2.56 | -3.7 | 402 | 26.76 K | |
| MYID | Killi Ltd | 725.4465 | -27.9016 | -3.7 | 275 K | 199.5 M | |
| RUSH | Carolina Rush Corporation | 5.60 | -0.20 | -3.45 | 10 K | 56 K | |
| PEX | Pacific Ridge Exploration Ltd | 58.00 | -2.00 | -3.33 | 36.5 K | 2.12 M | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 373 K | 2.16 M | |
| GRZ | Gold Reserve Inc | 3.8226 | -0.1305 | -3.3 | 50.37 K | 192.53 K | |
| WPG | West Point Gold Corp. | 15.00 | -0.50 | -3.23 | 290 | 4.35 K | |
| ICM | Iconic Minerals Ltd | 6.60 | -0.20 | -2.94 | 19 K | 125.4 K | |
| BCU | Bell Copper Corporation | 3.40 | -0.10 | -2.86 | 18.9 K | 64.26 K | |
| MBI-H | Med BioGene Inc | 3.60 | -0.10 | -2.7 | 2.2 K | 7.92 K | |
| CNS | Contagious Gaming Inc | 66.60 | -1.80 | -2.63 | 67 | 4.46 K | |
| INTR | Intrepid Metals Corp. | 608.00 | -16.00 | -2.56 | 76 | 46.21 K | |
| NBY | Niobay Metals Inc | 3.85 | -0.10 | -2.53 | 130.4 K | 502.04 K | |
| WINS | Winshear Gold Corp | 28.8603 | -0.74 | -2.5 | 172 | 4.96 K | |
| WGF | Wescan Goldfields Inc | 4.10 | -0.10 | -2.38 | 4.02 K | 16.48 K | |
| IDL | Imaging Dynamics Company Ltd | 858.3333 | -20.8334 | -2.37 | 312 | 267.8 K | |
| CUCU | Global Copper Corp. | 7.05 | -0.15 | -2.08 | 67 | 472.35 | |
| ROAR | Lion Rock Resources Inc. | 49.00 | -1.00 | -2 | 6.7 K | 328.3 K | |
| AME | Abacus Mining & Exploration Corporation | 3.78 | -0.06 | -1.56 | 51 K | 192.78 K | |
| CVV | CanAlaska Uranium Ltd | 7.3288 | -0.0965 | -1.3 | 454.95 K | 3.33 M | |
| CKG | Chesapeake Gold Corp | 4.89 | -0.06 | -1.21 | 2.84 K | 13.9 K | |
| JSPX | JasperX Technologies Inc. | 820.00 | -10.00 | -1.2 | 143 | 117.26 K | |
| AZM | Azimut Exploration Inc | 4.40 | -0.05 | -1.12 | 45.3 K | 199.32 K | |
| VVTM | VVT Med Inc. | 5373.8315 | -46.729 | -0.86 | 88 | 472.9 K | |
| GCOM | Green Shift Commodities Ltd. | 70.00 | -0.40 | -0.57 | 20.31 K | 1.42 M |