Loser Valuations for 17 January 2007 from 00:00:00 until 23:59:59
Loser Valuations for 17 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 210.60 | 11.18 B | -1.80 | -0.85 | 18.41 K | 3.88 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4102 | 3.74 B | -0.5039 | -3.9 | 166 K | 2.06 M |
| NHC | National Healthcare Corp | 32.5187 | 3.26 B | -0.2112 | -0.65 | 6.9 K | 224.38 K |
| PRK | Park National Corp | 40.5802 | 3.19 B | -0.6174 | -1.5 | 24 K | 973.92 K |
| DNN | Denison Mines Corp | 6.258 | 1.87 B | -0.1861 | -2.89 | 56.03 K | 350.62 K |
| UUUU | Energy Fuels Inc | 178.55 | 1.75 B | -4.71 | -2.57 | 82 | 14.64 K |
| TMP | Tompkinstrustco | 21.3287 | 1.44 B | -0.3432 | -1.58 | 6.71 K | 143.12 K |
| CIX | Compx International Inc | 8.0683 | 541.97 M | -0.3289 | -3.92 | 3.3 K | 26.63 K |
| GTE | Gran Tierra Energy Inc | 13.20 | 335.05 M | -1.40 | -9.59 | 64.89 K | 856.48 K |
| FRD | Friedman Industries Inc | 6.2097 | 271.78 M | -0.1665 | -2.61 | 61.7 K | 383.14 K |
| PLX | Protalix Biotherapeutics | 230.10 | 245.74 M | -19.90 | -7.96 | 15 | 3.45 K |
| BKTI | Bk Technologies Inc | 22.1338 | 231.74 M | -0.7841 | -3.42 | 12.12 K | 268.26 K |
| PED | Pedevco Corp | 6720.00 | 155.65 M | -2688.00 | -28.57 | 5 | 33.6 K |
| NEN | New England Realty Associates | 15.2232 | 152.58 M | -0.0896 | -0.59 | 2.4 K | 36.54 K |
| ESP | Espey Mfg. & Electronics | 6.0784 | 139.82 M | -0.0558 | -0.91 | 1.4 K | 8.51 K |
| SIF | Sifco Industries | 4.303 | 117.54 M | -0.0568 | -1.3 | 4.6 K | 19.79 K |
| EP | Empire Petroleum Corp | 9.764 | 102.76 M | -0.4439 | -4.35 | 667 | 6.51 K |
| STXS | Stereotaxis Inc | 94.7827 | 84.49 M | -1.5015 | -1.56 | 32.21 K | 3.05 M |
| WYY | Widepoint Corp | 23.80 | 56.59 M | -0.40 | -1.65 | 17.76 K | 422.69 K |
| DXR | Daxor Corp | 9.4293 | 49.51 M | -0.3086 | -3.17 | 7.7 K | 72.61 K |
| NNVC | Nanoviricides Inc | 60.20 | 31.41 M | -1.40 | -2.27 | 501 | 30.16 K |
| CVM | Cel-Sci Corp | 4950.00 | 22.51 M | -300.00 | -5.71 | 47 | 232.65 K |
| IGC | India Globalization Capital Inc | 57.50 | 18.2 M | -0.60 | -1.03 | 820 | 47.15 K |
| BRN | Barnwell Industries | 18.7521 | 12.49 M | -0.0947 | -0.5 | 4.7 K | 88.13 K |
| AWX | Avalon Holdings Corp | 7.31 | 10.98 M | -0.10 | -1.35 | 8.1 K | 59.21 K |
| GBR | New Concept Energy Inc | 3.45 | 4.06 M | -0.02 | -0.58 | 1.1 K | 3.8 K |
| OPTT | Ocean Power Tech Inc | 3500.00 | 2.9 M | -100.00 | -2.78 | 1.65 K | 5.78 M |
| PW | Power REIT | 6.8562 | 2.45 M | -0.0909 | -1.31 | 500 | 3.43 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4813.6201 | 5.73 T | -48.2197 | -0.99 | 42.03 M | 202.34 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.3424 | 3.64 T | -0.1738 | -1.39 | 267.7 M | 3.3 B |
| GOOG | Alphabet Inc Class C | 12.2847 | 3.6 T | -0.1729 | -1.39 | 268.97 M | 3.3 B |
| MU | Micron Technology | 13.3419 | 880.6 B | -0.2341 | -1.72 | 9.11 M | 121.54 M |
| CSCO | Cisco Systems Inc | 17.3644 | 377.07 B | -0.6822 | -3.78 | 108.86 M | 1.89 B |
| INTC | Intel Corp | 12.5809 | 317.09 B | -0.7534 | -5.65 | 192.45 M | 2.42 B |
| ADI | Analog Devices | 21.0093 | 192.84 B | -0.3414 | -1.6 | 4.14 M | 86.93 M |
| VZ | Verizon Communications Inc | 12.7659 | 192.14 B | -0.0969 | -0.75 | 11.81 M | 150.76 M |
| QCOM | Qualcomm Inc | 24.9019 | 184.54 B | -0.1779 | -0.71 | 17 M | 423.38 M |
| MRVL | Marvell Technology Inc | 16.6952 | 141.05 B | -0.2556 | -1.51 | 10.68 M | 178.38 M |
| VRTX | Vertex Pharmaceutic | 37.89 | 136.56 B | -0.53 | -1.38 | 2.06 M | 78.13 M |
| EQIX | Equinix Inc | 60.3128 | 104.31 B | -0.3474 | -0.57 | 391.9 K | 23.64 M |
| MDLZ | Mondelez Intl Inc | 21.2908 | 85.49 B | -0.308 | -1.43 | 1.89 M | 40.26 M |
| ROST | Ross Stores Inc | 6.799 | 74.32 B | -0.0555 | -0.81 | 5.28 M | 35.9 M |
| MPWR | Monolithic Power Sys | 10.3128 | 67.81 B | -0.0769 | -0.74 | 111.7 K | 1.15 M |
| PCAR | Paccar Inc | 16.3022 | 56.16 B | -0.1711 | -1.04 | 3.34 M | 54.44 M |
| FITB | Fifth Third Bancorp | 22.0303 | 49.25 B | -0.3946 | -1.76 | 3.08 M | 67.86 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.1908 | 47.38 B | -0.1427 | -0.64 | 32.9 K | 730.08 K |
| ODFL | Old Dominion Freight Line Inc | 3.8371 | 35.96 B | -0.0652 | -1.67 | 2.83 M | 10.84 M |
| ACGL | Arch Capital Grp Ltd | 6.9849 | 35.68 B | -0.0538 | -0.76 | 1.15 M | 8.05 M |
| NTAP | Netapp Inc | 28.549 | 35.62 B | -0.6901 | -2.36 | 5.36 M | 152.92 M |
| UAL | United Airlines Holdings Inc | 45.9155 | 35.51 B | -1.9732 | -4.12 | 3.67 M | 168.62 M |
| ERIC | Ericsson ADR | 11.1684 | 34.22 B | -0.1783 | -1.57 | 3.1 M | 34.65 M |
| FISV | Fiserv Inc | 12.7119 | 33.93 B | -0.1029 | -0.8 | 4.48 M | 56.89 M |
| MCHP | Microchip Technology | 10.1906 | 33.49 B | -0.0513 | -0.5 | 4.35 M | 44.34 M |
| NTRS | Northern Trust Corp | 37.7035 | 32.28 B | -1.3535 | -3.47 | 5.94 M | 223.93 M |
| HBAN | Huntington Bcshs | 11.5969 | 31.88 B | -0.0803 | -0.69 | 3.96 M | 45.87 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.3221 | 29.89 B | -0.3091 | -2.11 | 3.63 M | 51.98 M |
| CINF | Cincinnati Financial | 22.6875 | 29.11 B | -0.1913 | -0.84 | 436.8 K | 9.91 M |
| VRSN | Verisign Inc | 20.3549 | 28.08 B | -0.2768 | -1.34 | 3.82 M | 77.78 M |
| FLEX | Flextronics Intl Ltd | 8.6921 | 27.7 B | -0.1528 | -1.73 | 7.06 M | 61.34 M |
| ON | On Semiconductor | 8.18 | 27.66 B | -0.10 | -1.21 | 4.01 M | 32.77 M |
| TCOM | Trip.com Group Ltd ADR | 7.9953 | 27.44 B | -0.1124 | -1.39 | 2.07 M | 16.54 M |
| BIDU | Baidu Inc ADR | 12.549 | 26.6 B | -0.195 | -1.53 | 21.64 M | 271.57 M |
| INSM | Insmed Inc | 11.30 | 26.58 B | -0.30 | -2.59 | 1.64 M | 18.48 M |
| CASY | Casey's General Stor | 20.422 | 26.32 B | -0.3444 | -1.66 | 261.39 K | 5.34 M |
| DLTR | Dollar Tree Inc | 10.5433 | 25.91 B | -0.1234 | -1.16 | 1.71 M | 18.03 M |
| AXON | Axon Enterprise Inc | 8.04 | 25.69 B | -0.14 | -1.71 | 819.8 K | 6.59 M |
| INCY | Incyte Corp | 7.18 | 24.66 B | -0.05 | -0.69 | 624.95 K | 4.49 M |
| PTC | Ptc Inc | 17.70 | 21.29 B | -0.10 | -0.56 | 1.01 M | 17.83 M |
| SBAC | SBA Communications | 25.917 | 19.77 B | -0.3302 | -1.26 | 546.4 K | 14.16 M |
| FSLR | First Solar Inc | 29.02 | 18.42 B | -0.25 | -0.85 | 256.79 K | 7.45 M |
| TSEM | Tower Semiconductor | 27.60 | 16.67 B | -0.15 | -0.54 | 2.63 K | 72.67 K |
| NWS | News Cp Cl B | 20.8072 | 16.07 B | -0.1141 | -0.55 | 4.19 M | 87.14 M |
| LSCC | Lattice Semicond | 6.16 | 15.98 B | -0.14 | -2.22 | 1.13 M | 6.98 M |
| CHRW | C.H. Robinson Ww | 29.093 | 15.59 B | -0.1514 | -0.52 | 1.01 M | 29.45 M |
| PNFP | Pinnacle Finl Ptnrs | 27.3862 | 15.27 B | -0.1837 | -0.67 | 35.01 K | 958.65 K |
| MANH | Manhattan Assoc | 7.175 | 14.93 B | -0.06 | -0.83 | 944.15 K | 6.77 M |
| CSGP | Costar Group Inc | 5.067 | 12.46 B | -0.059 | -1.15 | 1.45 M | 7.34 M |
| AKAM | Akamai Technologies | 54.81 | 12.27 B | -0.35 | -0.63 | 2.38 M | 130.35 M |
| COO | Cooper Companies | 12.5216 | 11.91 B | -0.2052 | -1.61 | 5.35 M | 67.03 M |
| ALGN | Align Technology | 14.27 | 11.86 B | -0.08 | -0.56 | 554.53 K | 7.91 M |
| HALO | Halozyme Therapeutic | 7.62 | 11.38 B | -0.14 | -1.8 | 228.8 K | 1.74 M |
| UHAL | A M E R C O | 7.6793 | 10.72 B | -0.1719 | -2.19 | 376 K | 2.89 M |
| SIRI | Sirius XM Holdings | 30.6664 | 10.72 B | -2.3039 | -6.99 | 9.59 M | 294.05 M |
| SMTC | Semtech Corp | 13.32 | 10.69 B | -0.16 | -1.19 | 721.26 K | 9.61 M |
| WTFC | Wintrust Financial Corp | 37.2781 | 10.49 B | -0.6288 | -1.66 | 107.03 K | 3.99 M |
| UMBF | Ump Financial Corp | 25.8333 | 10.17 B | -0.3231 | -1.24 | 122.4 K | 3.16 M |
| SSB | South State Cp | 24.4778 | 10.11 B | -0.1716 | -0.7 | 7.35 K | 179.91 K |
| BPOP | Popular Inc | 118.7666 | 9.92 B | -1.9426 | -1.61 | 119.93 K | 14.24 M |
| LFUS | Littelfuse Inc | 26.9392 | 9.85 B | -0.4257 | -1.56 | 90.79 K | 2.45 M |
| ONB | Old National Bncp | 9.7446 | 9.48 B | -0.0995 | -1.01 | 384.3 K | 3.74 M |
| BRKR | Bruker Corp | 7.0757 | 9.38 B | -0.0767 | -1.07 | 275.8 K | 1.95 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.8542 | 9.38 B | -0.1779 | -4.41 | 12.13 K | 46.76 K |
| VSAT | Viasat Inc | 30.03 | 9.33 B | -0.52 | -1.7 | 55.59 K | 1.67 M |
| MORN | Morningstar Inc | 40.4121 | 9.14 B | -0.3899 | -0.96 | 44.2 K | 1.79 M |
| AMKR | Amkor Technology | 10.0334 | 8.95 B | -0.3719 | -3.57 | 3.35 M | 33.66 M |
| WYNN | Wynn Resorts Ltd | 60.4575 | 8.76 B | -1.1375 | -1.85 | 2.03 M | 122.99 M |
| AAL | American Airlines Group | 55.2918 | 8.73 B | -3.1205 | -5.34 | 2.1 M | 116 M |
| COLB | Columbia Banking Sys | 15.0129 | 8.66 B | -0.1497 | -0.99 | 28.3 K | 424.87 K |
| SANM | Sanmina Corp | 20.10 | 8.48 B | -0.54 | -2.62 | 733.09 K | 14.74 M |
| FCFS | First Cash Fin Svcs | 20.201 | 7.92 B | -0.3836 | -1.86 | 276.19 K | 5.58 M |
| BOKF | Bok Financial Corp | 33.2698 | 7.92 B | -0.4646 | -1.38 | 27.31 K | 908.7 K |
| ALKS | Alkermes Plc | 14.96 | 7.9 B | -0.08 | -0.53 | 1.59 M | 23.74 M |
| CYTK | Cytokinetics | 49.62 | 7.82 B | -0.42 | -0.84 | 21.46 K | 1.06 M |
| TTMI | TTM Technologies | 10.38 | 7.81 B | -0.13 | -1.24 | 253.55 K | 2.63 M |
| VIAV | Viavi Solutions | 9.2217 | 7.55 B | -0.1421 | -1.52 | 4.63 M | 42.7 M |
| IDCC | Interdigital Inc | 25.3764 | 7.43 B | -0.1508 | -0.59 | 581.51 K | 14.76 M |
| URBN | Urban Outfitters Inc | 24.86 | 7.4 B | -0.53 | -2.09 | 3.69 M | 91.86 M |
| IESC | Ies Holdings | 22.75 | 7.22 B | -0.25 | -1.09 | 158.1 K | 3.6 M |
| ORKA | Oruka Therapeutics Inc | 383499.1563 | 6.98 B | -1951.6563 | -0.51 | 11 | 4.22 M |
| AVT | Avnet Inc | 21.22 | 6.91 B | -0.107 | -0.5 | 2.35 M | 49.88 M |
| SNEX | Stonex Group Inc | 6.3615 | 6.9 B | -0.1422 | -2.19 | 411.75 K | 2.62 M |
| AAON | Aaon Inc | 3.0458 | 6.62 B | -0.0253 | -0.82 | 468.77 K | 1.43 M |
| UBSI | United Bkshs Inc | 16.1684 | 6.56 B | -0.1869 | -1.14 | 250.5 K | 4.05 M |
| NXST | Nexstar Media Group Inc | 4.0891 | 6.41 B | -0.1022 | -2.44 | 117.58 K | 480.79 K |
| KTOS | Kratos Defns | 24.00 | 6.38 B | -0.70 | -2.83 | 27.92 K | 670.1 K |
| CWST | Casella Waste Sys | 12.51 | 6.38 B | -0.10 | -0.79 | 55.8 K | 698 K |
| GBCI | Glacier Bancorp Inc | 12.6543 | 6.27 B | -0.1455 | -1.14 | 179.6 K | 2.27 M |
| LGND | Ligand Pharm | 29.1054 | 6.18 B | -0.6149 | -2.07 | 98.4 K | 2.86 M |
| SIGI | Selective Ins Group | 18.5325 | 6.12 B | -0.0986 | -0.53 | 208.54 K | 3.86 M |
| MIDD | Middleby Corp | 18.70 | 6.11 B | -0.105 | -0.56 | 217.95 K | 4.08 M |
| HOMB | Home Bancshares Inc | 3.619 | 5.97 B | -0.0248 | -0.68 | 198.16 K | 717.13 K |
| ABCB | Ameris Bancorp | 21.5995 | 5.56 B | -0.4229 | -1.92 | 13.26 K | 286.47 K |
| PLXS | Plexus Cp | 20.58 | 5.56 B | -0.21 | -1.01 | 581.78 K | 11.97 M |
| AUB | Atlantic Union Bancshares Corp | 16.2247 | 5.51 B | -0.2668 | -1.62 | 10.68 K | 173.33 K |
| NICE | Nice Ltd ADR | 29.8914 | 5.51 B | -0.2945 | -0.98 | 101.68 K | 3.04 M |
| OZK | Bank Ozk | 4.8719 | 5.5 B | -0.0927 | -1.87 | 451.64 K | 2.2 M |
| CAKE | Cheesecake Fact | 20.7595 | 5.44 B | -0.6382 | -2.98 | 1.81 M | 37.49 M |
| HWC | Hancock Whitney Corp | 29.5818 | 5.24 B | -0.3893 | -1.3 | 108.6 K | 3.21 M |
| POWL | Powell Inds Inc | 22.756 | 5.2 B | -0.3846 | -1.66 | 118.5 K | 2.7 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAP | SAP Ag ADR | 35.7722 | 271.12 B | -0.258 | -0.72 | 2.07 M | 73.93 M |
| BML-PG | Bank of America Corporation | 11.377 | 256.28 B | -0.0704 | -0.61 | 8.1 K | 92.15 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.8011 | 245.71 B | -0.075 | -1.09 | 1.57 M | 10.7 M |
| IBM | International Business Machines | 51.9993 | 233.57 B | -0.4159 | -0.79 | 8.58 M | 446.05 M |
| C | Citigroup Inc | 361.3138 | 205.26 B | -2.5243 | -0.69 | 1.4 M | 507.47 M |
| NVO | Novo Nordisk A/S ADR | 6.378 | 183.56 B | -0.0338 | -0.53 | 153 K | 975.83 K |
| UNP | Union Pacific Corp | 15.7778 | 179.67 B | -0.2332 | -1.46 | 6.65 M | 104.93 M |
| CRM | Salesforce.com Inc | 10.5082 | 179.28 B | -0.1602 | -1.5 | 5.24 M | 55.05 M |
| SAN | Banco Santander ADR | 5.5543 | 176.05 B | -0.0334 | -0.6 | 525.8 K | 2.92 M |
| SCHW | The Charles Schwab Corp | 14.6884 | 160.79 B | -0.3656 | -2.43 | 11.29 M | 165.9 M |
| TJX | TJX Companies | 5.7355 | 147.8 B | -0.0426 | -0.74 | 21.25 M | 121.86 M |
| LMT | Lockheed Martin Corp | 54.7735 | 137.69 B | -0.2838 | -0.52 | 2.23 M | 122.14 M |
| MO | Altria Group | 30.3689 | 130.81 B | -0.2469 | -0.81 | 8.15 M | 247.4 M |
| MFG | Mizuho Financial Group ADR | 6.4475 | 124.83 B | -0.0433 | -0.67 | 4.7 K | 30.3 K |
| ENB | Enbridge Inc | 6.6244 | 106.25 B | -0.0929 | -1.38 | 356.4 K | 2.36 M |
| EQNR | Equinor ASA ADR | 9.588 | 101.66 B | -0.0592 | -0.61 | 977 K | 9.37 M |
| GLW | Corning Inc | 12.7766 | 98.27 B | -0.3941 | -2.99 | 26.33 M | 336.44 M |
| MMM | 3M Company | 37.374 | 94.9 B | -0.3079 | -0.82 | 3.24 M | 121.19 M |
| E | Eni S.P.A. ADR | 19.4538 | 81.99 B | -0.1508 | -0.77 | 513.8 K | 10 M |
| CP | Canadian Pacific Railway | 8.6973 | 81.87 B | -0.1024 | -1.16 | 1.12 M | 9.77 M |
| CNI | Canadian National Railway | 15.7546 | 76.27 B | -0.1268 | -0.8 | 1.78 M | 28.05 M |
| BCS | Barclays Plc ADR | 30.0519 | 76.02 B | -0.1517 | -0.5 | 613.35 K | 18.43 M |
| LYG | Lloyds Banking Group Plc ADR | 13.6162 | 74.41 B | -0.1621 | -1.18 | 212.48 K | 2.89 M |
| NSC | Norfolk Southern Corp | 33.0011 | 73.65 B | -0.3916 | -1.17 | 3.59 M | 118.47 M |
| TGT | Target Corporation | 36.9691 | 73.35 B | -0.294 | -0.79 | 5.1 M | 188.71 M |
| MFC | Manulife Financial Corp | 15.1779 | 72.79 B | -0.0956 | -0.63 | 473.2 K | 7.18 M |
| AJG | Arthur J. Gallagher & Company | 16.4439 | 72.55 B | -0.0974 | -0.59 | 316.2 K | 5.2 M |
| AON | AON Plc | 28.0005 | 71.77 B | -0.6052 | -2.12 | 2.74 M | 76.61 M |
| DLR | Digital Realty Trust | 16.6557 | 69.29 B | -0.1647 | -0.98 | 567.1 K | 9.45 M |
| TDG | Transdigm Group Inc | 9.6358 | 68.09 B | -0.0506 | -0.52 | 26 K | 250.53 K |
| MET | Metlife Inc | 41.0619 | 64.78 B | -0.4404 | -1.06 | 3.62 M | 148.71 M |
| AFL | Aflac Inc | 15.1613 | 63.25 B | -0.164 | -1.07 | 7.1 M | 107.6 M |
| SRE | Sempra | 15.4855 | 52.01 B | -0.0914 | -0.59 | 2.52 M | 39.06 M |
| LHX | L3Harris Technologies Inc | 31.594 | 50.71 B | -0.3798 | -1.19 | 1.95 M | 61.67 M |
| A | Agilent Technologies | 20.8037 | 49.05 B | -0.424 | -2 | 3.72 M | 77.45 M |
| TRI | Thomson Reuters Corp | 22.7762 | 48.69 B | -0.1464 | -0.64 | 31.68 K | 721.62 K |
| HEI | Heico Corp | 6.9777 | 47.54 B | -0.0454 | -0.65 | 349.52 K | 2.44 M |
| MT | Arcelormittal ADR | 64.7353 | 47.21 B | -0.5822 | -0.89 | 509.37 K | 32.97 M |
| HMC | Honda Motor Company ADR | 19.7868 | 44.51 B | -0.17 | -0.85 | 608.2 K | 12.03 M |
| YUM | Yum! Brands | 18.1842 | 43.4 B | -0.1094 | -0.6 | 4.09 M | 74.45 M |
| PRU | Prudential Financial Inc | 44.4037 | 42.38 B | -0.3179 | -0.71 | 1.63 M | 72.29 M |
| WDS | Woodside Energy Group Ltd | 13.5385 | 42.08 B | -0.0776 | -0.57 | 14.47 K | 195.96 K |
| STM | Stmicroelectronics N.V. ADR | 12.237 | 41.78 B | -0.2727 | -2.18 | 1.39 M | 17.06 M |
| SLF | Sun Life Financial Inc | 18.7697 | 40.51 B | -0.1108 | -0.59 | 162.3 K | 3.05 M |
| EL | Estee Lauder Companies | 16.0124 | 40.49 B | -0.2002 | -1.23 | 1.77 M | 28.33 M |
| CIEN | Ciena Corp | 29.80 | 39.78 B | -0.42 | -1.39 | 3.94 M | 117.52 M |
| CBRE | CBRE Group Inc | 35.70 | 38.36 B | -0.21 | -0.58 | 1.87 M | 66.92 M |
| IX | Orix Corp ADR | 4.151 | 36.8 B | -0.118 | -2.76 | 141 K | 585.29 K |
| HIG | Hartford Financial Services Group | 60.3448 | 36.76 B | -0.438 | -0.72 | 1.69 M | 101.71 M |
| HEI-A | HEICO Corporation | 5.8234 | 35.39 B | -0.0409 | -0.7 | 25.75 K | 149.95 K |
| CNC | Centene Corp | 6.5075 | 35.28 B | -0.145 | -2.18 | 1.04 M | 6.75 M |
| IRM | Iron Mountain Inc | 9.5148 | 33.86 B | -0.1143 | -1.19 | 545.54 K | 5.19 M |
| RJF | Raymond James Financial | 15.5473 | 32.4 B | -0.1644 | -1.05 | 598.8 K | 9.31 M |
| MTB | M&T Bank Corp | 66.4409 | 31.78 B | -0.5195 | -0.78 | 366.9 K | 24.38 M |
| TS | Tenaris S.A. ADR | 27.6776 | 30.93 B | -0.3491 | -1.25 | 1.68 M | 46.57 M |
| WSM | Williams-Sonoma | 10.9767 | 29.92 B | -0.1464 | -1.32 | 3.22 M | 35.37 M |
| PHG | Koninklijke Philips Electronics ADR | 21.0878 | 29.66 B | -0.1065 | -0.5 | 786.7 K | 16.59 M |
| WRB | W.R. Berkley Corp | 6.8269 | 28.77 B | -0.0415 | -0.6 | 2.37 M | 16.21 M |
| DGX | Quest Diagnostics Inc | 35.5422 | 28.65 B | -0.5511 | -1.53 | 4.38 M | 155.5 M |
| DOV | Dover Corp | 28.7215 | 27.92 B | -0.1718 | -0.59 | 1.33 M | 38.31 M |
| CNP | Centerpoint Energy Inc | 7.8926 | 27.3 B | -0.0897 | -1.12 | 2.4 M | 18.92 M |
| AER | Aercap Holdings N.V. | 20.3216 | 26.68 B | -0.2923 | -1.42 | 355.7 K | 7.23 M |
| HPQ | HP Inc | 11.8403 | 26.48 B | -0.1978 | -1.64 | 27.41 M | 324.55 M |
| JBL | Jabil Inc. | 19.3788 | 26.18 B | -0.2109 | -1.08 | 2.31 M | 44.84 M |
| LVS | Las Vegas Sands | 67.27 | 26.16 B | -1.5204 | -2.21 | 3.88 M | 260.88 M |
| TPR | Tapestry Inc | 29.6017 | 26.02 B | -0.3099 | -1.04 | 2.82 M | 83.44 M |
| RF | Regions Financial Corp | 20.4289 | 24.53 B | -0.1057 | -0.51 | 2.1 M | 42.89 M |
| MKL | Markel Corp | 501.05 | 24.18 B | -4.84 | -0.96 | 31.3 K | 15.68 M |
| OMC | Omnicom Group Inc | 30.066 | 24.14 B | -0.2272 | -0.75 | 3.01 M | 90.63 M |
| BRO | Brown & Brown | 11.3345 | 23.86 B | -0.0605 | -0.53 | 677.2 K | 7.68 M |
| RL | Ralph Lauren Corp | 63.3223 | 23.02 B | -0.6487 | -1.01 | 365.4 K | 23.14 M |
| LUV | Southwest Airlines Company | 13.5763 | 22 B | -0.5721 | -4.04 | 17.09 M | 232.03 M |
| BBY | Best Buy Company | 27.2378 | 21.83 B | -0.1736 | -0.63 | 4.09 M | 111.35 M |
| CIB | Bancolombia S.A. ADR | 10.5081 | 21.14 B | -0.0599 | -0.57 | 227.2 K | 2.39 M |
| TSN | Tyson Foods | 11.166 | 20.69 B | -0.2738 | -2.39 | 4.47 M | 49.93 M |
| TPL | Texas Pacific Land Trust | 4.03 | 20.13 B | -0.035 | -0.86 | 72 K | 290.16 K |
| BG | Bunge Ltd | 48.6826 | 19.53 B | -0.7625 | -1.54 | 1.11 M | 54.01 M |
| ITT | ITT Inc | 15.4152 | 18.84 B | -0.0778 | -0.5 | 4.92 M | 75.81 M |
| IP | International Paper Company | 26.048 | 18.23 B | -0.3424 | -1.3 | 2.67 M | 69.43 M |
| RGA | Reinsurance Group of America Inc | 40.2162 | 17.97 B | -0.3828 | -0.94 | 95.1 K | 3.82 M |
| RVTY | RVTY | 19.7523 | 17.23 B | -0.347 | -1.73 | 932.2 K | 18.41 M |
| TYL | Tyler Technologies | 14.17 | 16.86 B | -0.26 | -1.8 | 176.6 K | 2.5 M |
| EG | Everest Re Group | 63.9933 | 15.82 B | -0.3326 | -0.52 | 168.9 K | 10.81 M |
| FICO | Fair Isaac and Company | 40.2976 | 15.55 B | -0.2245 | -0.55 | 327.2 K | 13.19 M |
| CLH | Clean Harbors | 26.02 | 15.49 B | -0.19 | -0.72 | 1.09 M | 28.33 M |
| RBC | Regal-Beloit Corp | 25.8873 | 15.37 B | -0.1639 | -0.63 | 82.3 K | 2.13 M |
| CSL | Carlisle Companies Inc | 30.2228 | 15.31 B | -0.1985 | -0.65 | 633 K | 19.13 M |
| WY | Weyerhaeuser Company | 12.6558 | 14.99 B | -0.1351 | -1.06 | 4.65 M | 58.89 M |
| YPF | Ypf Sociedad Anonima ADR | 25.0533 | 14.86 B | -0.268 | -1.06 | 4.4 K | 110.23 K |
| MTZ | Mastec Inc | 11.12 | 14.68 B | -0.14 | -1.24 | 385 K | 4.28 M |
| DOC | Physicians Realty Trust | 8.9398 | 14.51 B | -0.1617 | -1.78 | 2.56 M | 22.9 M |
| RNR | Renaissancere Holdings Ltd | 45.3106 | 14.29 B | -0.6404 | -1.39 | 485.5 K | 22 M |
| CACI | Caci International | 55.10 | 14.19 B | -0.77 | -1.38 | 386.8 K | 21.31 M |
| SGI | Somnigroup International Inc. | 4.884 | 13.99 B | -0.0441 | -0.89 | 2.85 M | 13.9 M |
| PAG | Penske Automotive Group | 15.7081 | 13.92 B | -0.2995 | -1.87 | 1.08 M | 17 M |
| SKM | Sk Telecom Corp ADR | 11.7959 | 13.27 B | -0.0747 | -0.63 | 288.87 K | 3.41 M |
| CNA | Cna Financial Corp | 18.2551 | 13.14 B | -0.1515 | -0.82 | 175.3 K | 3.2 M |
| AEG | Aegon N.V. ADR | 8.0057 | 12.56 B | -0.1322 | -1.62 | 472.3 K | 3.78 M |
| ELS | Equity Lifestyle Properties | 8.7823 | 12.5 B | -0.1146 | -1.29 | 311.2 K | 2.73 M |
| UNM | Unumprovident Corp | 12.3198 | 12.37 B | -0.1338 | -1.07 | 2.77 M | 34.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 68.00 | -6.00 | -8.11 | 1.84 K | 125.32 K | |
| SDE | Spartan Delta Corp | 194.3728 | -13.8838 | -6.67 | 91 | 17.69 K | |
| MAI | Mining Americas Inc. | 140.00 | -10.00 | -6.67 | 92 | 12.88 K | |
| AETR | Aetherion Technologies Inc. | 55.30 | -3.50 | -5.95 | 7.51 K | 415.47 K | |
| WPRT | Westport Fuel Systems Inc | 55.30 | -3.50 | -5.95 | 7.51 K | 415.47 K | |
| TLO | Talon Metals Corp | 10.5577 | -0.6371 | -5.69 | 4.88 K | 51.57 K | |
| TVE | Tamarack Valley Energy Ltd | 7.1842 | -0.4165 | -5.48 | 1.58 K | 11.37 K | |
| LNR | Linamar Corp | 11.6041 | -0.5174 | -4.27 | 52.35 K | 607.52 K | |
| LUG | Lundin Gold Inc | 17.1895 | -0.6807 | -3.81 | 1.39 K | 23.81 K | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | -0.9922 | -3.61 | 304 | 8.04 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.164 | -0.2371 | -3.2 | 39.24 K | 281.15 K | |
| DML | Denison Mines Corp | 8.9104 | -0.285 | -3.1 | 1.51 M | 13.45 M | |
| EFR | Energy Fuels Inc | 210.00 | -6.50 | -3 | 3.79 K | 795.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 136.7511 | -4.0613 | -2.88 | 30.84 K | 4.22 M | |
| LGO | Largo Resources Ltd | 34.00 | -1.00 | -2.86 | 672 | 22.85 K | |
| STN | Stantec Inc | 10.9676 | -0.3025 | -2.68 | 176.52 K | 1.94 M | |
| IAG | IA Financial Corp Inc | 19.5538 | -0.5289 | -2.63 | 189.8 K | 3.71 M | |
| HWX | Headwater Exploration Inc | 4.6889 | -0.1224 | -2.54 | 21.6 K | 101.28 K | |
| EDR | Endeavour Silver Corp | 3.9183 | -0.10 | -2.49 | 86.78 K | 340.04 K | |
| WPK | Winpak Ltd | 6.9369 | -0.1704 | -2.4 | 532 | 3.69 K | |
| LUN | Lundin Mining Corp | 9.9393 | -0.2435 | -2.39 | 2.65 M | 26.33 M | |
| AC | Air Canada | 18.95 | -0.42 | -2.17 | 37.44 K | 709.51 K | |
| URE | Ur-Energy Inc | 4.09 | -0.09 | -2.15 | 793.25 K | 3.24 M | |
| POU | Paramount Resources Ltd | 7.4022 | -0.1607 | -2.12 | 213.06 K | 1.58 M | |
| RCI-A | Rogers Communications Inc | 21.7658 | -0.4679 | -2.1 | 5.46 K | 118.84 K | |
| RCI-B | Rogers Communications Inc | 18.8804 | -0.3728 | -1.94 | 1.52 M | 28.74 M | |
| TXG | Torex Gold Resources Inc | 5.0781 | -0.0996 | -1.92 | 1.5 K | 7.62 K | |
| TXR | Torex Resources Inc. | 5.0528 | -0.0991 | -1.92 | 150 | 757.92 | |
| GIL | Gildan Activewear Inc | 11.9456 | -0.2323 | -1.91 | 842.8 K | 10.07 M | |
| MAL | Magellan Aero | 11.7051 | -0.2265 | -1.9 | 164.6 K | 1.93 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.8796 | -0.1522 | -1.89 | 500 | 3.94 K | |
| RUS | Russel Metals | 8.4137 | -0.1596 | -1.86 | 177.1 K | 1.49 M | |
| LFE | Canadian Life Companies Split Corp | 5.5864 | -0.1022 | -1.8 | 12.89 K | 72.03 K | |
| TXP | Touchstone Exploration Inc | 19.3351 | -0.353 | -1.79 | 367.38 K | 7.1 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1173 | -0.0742 | -1.77 | 1.9 K | 7.8 K | |
| ENB | Enbridge Inc | 7.663 | -0.1375 | -1.76 | 3.61 M | 27.7 M | |
| IFC | Intact Financial Corp | 31.9295 | -0.5604 | -1.72 | 255.2 K | 8.15 M | |
| JAG | Jaguar Mining Inc | 5358.7744 | -82.4429 | -1.52 | 39.33 K | 210.75 M | |
| MDI | Major Drilling Grp | 7.4069 | -0.1138 | -1.51 | 54.45 K | 403.29 K | |
| BCE-PI | BCE Inc Pref AI | 9.5513 | -0.1433 | -1.48 | 7.04 K | 67.29 K | |
| TLG | Troilus Gold Corp | 1080.00 | -16.00 | -1.46 | 267 | 288.36 K | |
| QTRH | Quarterhill Inc | 3.6441 | -0.0528 | -1.43 | 607.29 K | 2.21 M | |
| MRE | Martinrea International Inc | 10.3151 | -0.147 | -1.41 | 55.33 K | 570.68 K | |
| ELD | Eldorado Gold | 30.5276 | -0.4327 | -1.4 | 2.34 M | 71.39 M | |
| HR-UN | H&R Real Estate Investment Trust | 10.4158 | -0.145 | -1.37 | 385.23 K | 4.01 M | |
| CP | Canadian Pacific Kansas City Ltd | 10.1841 | -0.1391 | -1.35 | 2.9 M | 29.55 M | |
| QBR-A | Quebecor Inc | 7.6317 | -0.1017 | -1.32 | 1.5 K | 11.45 K | |
| AIM | Aimia Inc | 16.5684 | -0.2077 | -1.24 | 1.17 M | 19.39 M | |
| EMA | Emera Incorporated | 9.0741 | -0.1127 | -1.23 | 688.55 K | 6.25 M | |
| AGF-B | AGF Management Limited | 8.4337 | -0.1021 | -1.2 | 90.6 K | 764.08 K | |
| TRZ | Transat At Inc | 31.927 | -0.3677 | -1.14 | 34.57 K | 1.1 M | |
| CNR | Canadian National Railway Co. | 18.4941 | -0.2114 | -1.13 | 2.02 M | 37.33 M | |
| CCA | Cogeco Communications Inc | 23.2709 | -0.2641 | -1.12 | 1.63 M | 38.04 M | |
| AGI | Alamos Gold Inc Cls A | 7.3611 | -0.0826 | -1.11 | 182.7 K | 1.34 M | |
| TCL-A | Transcontinental Inc | 8.0152 | -0.0885 | -1.09 | 385.2 K | 3.09 M | |
| BLDP | Ballard Power Systems Inc | 6.52 | -0.07 | -1.06 | 122.4 K | 798.07 K | |
| SVM | Silvercorp Metals Inc | 4.4601 | -0.0464 | -1.03 | 709.5 K | 3.16 M | |
| BCE-PF | BCE Inc Pref AF | 8.9308 | -0.0886 | -0.98 | 300 | 2.68 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.8595 | -0.096 | -0.96 | 196.59 K | 1.94 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2793 | -0.0315 | -0.95 | 13.6 K | 44.6 K | |
| QBR-B | Quebecor Inc | 7.3774 | -0.0664 | -0.89 | 1.06 M | 7.86 M | |
| MFC | Manulife Fin | 17.9761 | -0.1609 | -0.89 | 1.08 M | 19.35 M | |
| TRI | Thomson Reuters Corp | 27.1696 | -0.2404 | -0.88 | 275.63 K | 7.49 M | |
| IMP | Intermap Tech Corp | 58.50 | -0.50 | -0.85 | 4.52 K | 264.42 K | |
| BNE | Bonterra Energy Corp | 9.5448 | -0.0802 | -0.83 | 21.53 K | 205.47 K | |
| SLF | Sun Life Financial Inc | 22.027 | -0.1774 | -0.8 | 658.1 K | 14.5 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.9847 | -0.0313 | -0.78 | 6 K | 23.91 K | |
| SGY | Surge Energy Inc | 21.5336 | -0.1682 | -0.78 | 965 | 20.78 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.1266 | -0.0631 | -0.77 | 451.1 K | 3.67 M | |
| ELR | Eastern Platinum Ltd | 13.00 | -0.10 | -0.76 | 744.9 K | 9.68 M | |
| D-UN | Dream Office Real Estate Investment Trust | 27.7012 | -0.206 | -0.74 | 273.11 K | 7.57 M | |
| GWO | Great-West Lifeco Inc | 13.7657 | -0.1006 | -0.73 | 412.75 K | 5.68 M | |
| PPL | Pembina Pipeline Corp | 4.1597 | -0.0288 | -0.69 | 234.25 K | 974.39 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.9492 | -0.0545 | -0.68 | 676.79 K | 5.38 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.9265 | -0.0579 | -0.64 | 4.65 K | 41.51 K | |
| FSZ | Fiera Capital Corp | 3.219 | -0.0208 | -0.64 | 24.86 K | 80.03 K | |
| RBA | Rb Global Inc | 14.6411 | -0.0919 | -0.62 | 22.2 K | 324.96 K | |
| BCE-PY | BCE Inc Pref Y | 9.3789 | -0.0568 | -0.6 | 1 K | 9.38 K | |
| CGX | Cineplex Inc | 6.5962 | -0.0397 | -0.6 | 31.75 K | 209.42 K | |
| TFII | Tfi International Inc | 6.9123 | -0.0398 | -0.57 | 60.07 K | 415.2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.283 | -0.0182 | -0.55 | 3.6 K | 11.82 K | |
| FM | First Quantum Minerals Ltd | 10.3578 | -0.0567 | -0.54 | 2.3 M | 23.79 M | |
| CFW | Calfrac Well Services Ltd | 520.25 | -2.75 | -0.53 | 3.84 K | 2 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.689 | -0.0405 | -0.52 | 147 K | 1.13 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6222 | -0.045 | -0.52 | 600 | 5.17 K | |
| BCE | BCE Inc | 10.3904 | -0.0526 | -0.5 | 1.38 M | 14.32 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 1000.00 | 131.93 M | -10.00 | -0.99 | 100 | 100 K |
| IDEA | Aeon Ventures Inc | 6.6667 | 1.72 M | -16.6666 | -71.43 | 241 K | 1.61 M |
| SEEK | TheDirectory.com Inc | 59.00 | 1.45 M | -7.00 | -10.61 | 212 | 12.51 K |
| NPHC | Nutra Pharma Corp | 4.90 | 1.43 M | -0.376 | -7.13 | 4.27 K | 20.9 K |
| FCGD | First Colombia Gold Corp | 13900.00 | 978.13 K | -500.00 | -3.47 | 23 | 319.7 K |
| MJLB | Ultrack Systems Inc | 2500.00 | 424.93 K | -400.00 | -13.79 | 5 | 12.5 K |
| DKAM | Drinks Americas Holdings Ltd | 9675.00 | 278.3 K | -375.0078 | -3.73 | 63 | 609.52 K |
| RLBD | Real Brands Inc | 63.75 | 269.06 K | -3.75 | -5.56 | 1.5 K | 95.37 K |
| KUBR | Kuber Resources Corporation | 660.00 | 126.05 K | -20.00 | -2.94 | 53 | 34.98 K |
| WNBD | Winning Brands Corporation | 7.00 | 13.73 K | -1.50 | -17.65 | 37 | 259 |
| CDVIQ | Cal Dive International Inc | 12.01 | 9.86 K | -0.12 | -0.99 | 86.2 K | 1.04 M |
| CGNH | CardioGenics Holdings Inc | 3.052 | 9.61 K | -0.148 | -4.63 | 30.59 K | 93.36 K |
| TIXC | Tix Corporation | 3.5517 | 2.36 K | -0.1249 | -3.4 | 20.02 K | 71.1 K |
| SIMPQ | Simply Inc | 1187.50 | 1.55 K | -17.50 | -1.45 | 590 | 700.62 K |
| YVRLF | Liquid Media Group Ltd. | 257.00 | 482 | -19.00 | -6.88 | 3.75 K | 964.78 K |
| PARD | Poniard Pharmaceuticals Inc | 202.80 | 149 | -2.40 | -1.17 | 250 | 50.7 K |
| ICOA | ICOA Inc | 10.00 | 60 | -1.50 | -13.04 | 604 | 6.04 K |
| WDBG | Woodbrook Group Holdings Inc | 50450.4492 | 42 | -1801.8047 | -3.45 | 4 | 201.8 K |
| EVIO | EVIO Inc | 20.00 | -20.00 | -50 | 37 | 740 | |
| FONU | FonU2 Inc | 360.00 | -64.00 | -15.09 | 1 | 360 | |
| ASFX | American Scientific Resources Incorporated | 102.00 | -10.00 | -8.93 | 8.23 K | 839.97 K | |
| TXCCQ | TranSwitch Corporation | 11.4506 | -0.6362 | -5.26 | 106.07 K | 1.21 M | |
| FRTD | Fortitude Group Inc | 9068.1816 | -477.2725 | -5 | 115.67 K | 1.05 B | |
| WLSI | Wellstar International Inc | 3.70 | -0.10 | -2.63 | 121.5 K | 449.55 K | |
| CBRI | CMTSU Liquidation Inc | 6.57 | -0.04 | -0.61 | 208.4 K | 1.37 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 22.00 | -4.00 | -15.38 | 5.71 K | 125.58 K | |
| RUSH | Carolina Rush Corporation | 5.50 | -1.00 | -15.38 | 16.18 K | 88.99 K | |
| BM | BC Moly Ltd. | 4.60 | -0.80 | -14.81 | 3.51 K | 16.15 K | |
| UNO-H | Northern Uranium Corp | 37.50 | -6.25 | -14.29 | 536 | 20.1 K | |
| CTH | CoTec Holdings Corp. | 500.00 | -80.00 | -13.79 | 1 | 500 | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 863 | 9.06 K | |
| DIG-H | District Mines Ltd | 192.0002 | -24.00 | -11.11 | 8 | 1.54 K | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.60 | -10.71 | 1.98 K | 9.88 K | |
| SILV | Silver Valley Metals Corp. | 12.825 | -1.485 | -10.38 | 447.71 K | 5.74 M | |
| UCU | Ucore Rare Metals Inc | 11.70 | -1.30 | -10 | 67.9 K | 794.43 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 51.4 K | 270.03 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 100 | 1.1 K | |
| OYL | CGX Energy Inc | 5.80 | -0.50 | -7.94 | 56 K | 324.8 K | |
| ID | Identillect Technologies Corp | 36.00 | -3.00 | -7.69 | 1.12 K | 40.18 K | |
| BQE | BQE Water Inc | 227.00 | -18.00 | -7.35 | 18.46 K | 4.19 M | |
| CBI | Colibri Resource Corporation | 19.50 | -1.50 | -7.14 | 2.32 K | 45.24 K | |
| GUN | Gunpoint Exploration Ltd | 5.30 | -0.40 | -7.02 | 7.88 K | 41.76 K | |
| ABM | Athabasca Minerals Inc | 378.00 | -24.00 | -5.97 | 165.73 K | 62.65 M | |
| BTT | Bitterroot Resources Ltd | 6.30 | -0.40 | -5.97 | 9.62 K | 60.61 K | |
| KG | Klondike Gold Corp | 12.00 | -0.75 | -5.88 | 205.75 K | 2.47 M | |
| TRAN | Clean Energy Transition Inc. | 148.50 | -9.00 | -5.71 | 100 | 14.85 K | |
| CNS | Contagious Gaming Inc | 61.20 | -3.60 | -5.56 | 131 | 8.02 K | |
| VMY-H | Voice Mobility International Inc | 10.625 | -0.625 | -5.56 | 1.06 K | 11.26 K | |
| DCOP | District Copper Corp | 17.00 | -1.00 | -5.56 | 100 | 1.7 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 109 | 4.17 K | |
| EMR | Emgold Mining Corporation | 260.00 | -15.00 | -5.45 | 133.09 K | 34.6 M | |
| AFCC-H | Automotive Finco Corp | 3.5148 | -0.1883 | -5.08 | 1.4 K | 4.92 K | |
| CPAU | CopAur Minerals Inc | 420.00 | -20.00 | -4.55 | 10 | 4.2 K | |
| NQC | Nordique Critical Metals Inc. | 8.80 | -0.40 | -4.35 | 8.19 K | 72.05 K | |
| MMN | Monarca Minerals Inc | 3.35 | -0.15 | -4.29 | 7.1 K | 23.78 K | |
| WEC | Winchester Equity Corporation | 16.60 | -0.60 | -3.49 | 3.18 K | 52.79 K | |
| CONE | Canada One Mining Corp | 5.80 | -0.20 | -3.33 | 13.4 K | 77.72 K | |
| SOLR | Solar Alliance Energy Inc | 5.80 | -0.20 | -3.33 | 3 K | 17.4 K | |
| TGX | True North Gems Inc | 1890.00 | -60.00 | -3.08 | 41 | 77.49 K | |
| BRON | Bronco Resources Corp. | 126.00 | -4.00 | -3.08 | 56 | 7.06 K | |
| LA | Los Andes Copper Ltd | 6.50 | -0.20 | -2.99 | 5.07 K | 32.93 K | |
| JDN | Jayden Resources Inc | 20.10 | -0.60 | -2.9 | 983 | 19.76 K | |
| NAM | New Age Metals Inc | 4.44 | -0.12 | -2.63 | 4.12 K | 18.32 K | |
| COMP | Uniserve Communications Corporation | 51.3158 | -1.3158 | -2.5 | 100 | 5.13 K | |
| USS | Uniserve Communications Corporation | 51.3158 | -1.3158 | -2.5 | 100 | 5.13 K | |
| PLY | Playfair Mining Ltd | 11.70 | -0.30 | -2.5 | 6.69 K | 78.27 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.02 | -0.18 | -2.5 | 34.6 K | 242.89 K | |
| BARU | Baru Gold Corp | 7.6375 | -0.1958 | -2.5 | 1 K | 7.64 K | |
| WML | Wealth Minerals Ltd | 9.68 | -0.24 | -2.42 | 4.88 K | 47.19 K | |
| IDL | Imaging Dynamics Company Ltd | 1083.3334 | -25.00 | -2.26 | 381 | 412.75 K | |
| ZIGY | Stardust Metal Corp. | 9.00 | -0.20 | -2.17 | 2.01 K | 18.09 K | |
| UGD | Unigold Inc | 4.80 | -0.10 | -2.04 | 6.2 K | 29.76 K | |
| ADYA | Adya Inc | 9.6667 | -0.1933 | -1.96 | 350 | 3.38 K | |
| SSE | Silver Spruce Resources Inc | 76.50 | -1.50 | -1.92 | 187 | 14.31 K | |
| GRZ | Gold Reserve Inc | 3.5309 | -0.0691 | -1.92 | 27.02 K | 95.39 K | |
| MET | Metalore Resources Limited | 10.6811 | -0.1978 | -1.82 | 200 | 2.14 K | |
| AZM | Azimut Exploration Inc | 4.65 | -0.06 | -1.27 | 60.8 K | 282.72 K |