Loser Valuations for 5 February 2007 from 00:00:00 until 23:59:59
Loser Valuations for 5 February 2007 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 | 26.3765 | 63.05 B | -0.1911 | -0.72 | 384.5 K | 10.14 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.2593 | 3.74 B | -0.2333 | -1.73 | 48.8 K | 647.05 K |
| SEB | Seaboard Corporation | 1858.1149 | 3.59 B | -15.356 | -0.82 | 1.6 K | 2.97 M |
| UEC | Uranium Energy | 5.91 | 3.3 B | -0.23 | -3.75 | 205.32 K | 1.21 M |
| TMP | Tompkinstrustco | 20.997 | 1.44 B | -0.9675 | -4.4 | 11.99 K | 251.75 K |
| REPX | Riley Exploration Permian Inc | 69.3592 | 982.19 M | -0.9373 | -1.33 | 1.43 K | 99.25 K |
| VGZ | Vista Gold Corp | 8.58 | 376.88 M | -0.05 | -0.58 | 109.4 K | 938.65 K |
| IDR | Idaho Strategic Resources | 8.82 | 294.53 M | -0.98 | -10 | 1.92 K | 16.94 K |
| FRD | Friedman Industries Inc | 6.4229 | 271.78 M | -0.162 | -2.46 | 37.5 K | 240.86 K |
| GENC | Gencor Industries IN | 7.84 | 257.1 M | -0.2933 | -3.61 | 300 | 2.35 K |
| CMT | Core Molding Technologies Inc | 8.5557 | 189.66 M | -0.0494 | -0.57 | 42.3 K | 361.91 K |
| ARMP | Armata Pharmaceuticals Inc | 26250.00 | 143.89 M | -420.00 | -1.57 | 7 | 183.75 K |
| PLG | Platinum Group Metals Ltd | 238.35 | 135.56 M | -3.52 | -1.46 | 569 | 135.62 K |
| CATX | Perspective Therapeutics Inc | 41.50 | 107.66 M | -1.00 | -2.35 | 1.74 K | 72.21 K |
| STXS | Stereotaxis Inc | 96.1903 | 84.49 M | -5.1615 | -5.09 | 23.7 K | 2.28 M |
| IOR | Income Opportunity Realty Trust | 5.50 | 75.22 M | -0.25 | -4.35 | 300 | 1.65 K |
| CVU | CPI Aerostructures | 6.92 | 60.68 M | -0.08 | -1.14 | 4.1 K | 28.37 K |
| WWR | Westwater Resources | 31200.00 | 51.47 M | -1800.00 | -5.45 | 36 | 1.12 M |
| FSP | Franklin Street Properties | 6.7597 | 41.76 M | -0.1463 | -2.12 | 46.6 K | 315 K |
| XPL | Solitario Zinc Corp | 3.75 | 41.14 M | -0.09 | -2.34 | 13.9 K | 52.12 K |
| AGIG | AGIG | 535.0235 | 35.34 M | -30.0575 | -5.32 | 353 | 188.86 K |
| REED | Reed's, Inc. | 924.9868 | 27.63 M | -25.9342 | -2.73 | 19 | 17.57 K |
| BESS | Bimergen Energy Corporation | 490.00 | 21.08 M | -68.60 | -12.28 | 7 | 3.43 K |
| IGC | India Globalization Capital Inc | 57.50 | 18.2 M | -0.30 | -0.52 | 90 | 5.17 K |
| UUU | Universal Security Instruments | 24.3681 | 16.02 M | -0.1347 | -0.55 | 36.9 K | 899.18 K |
| BRN | Barnwell Industries | 19.3677 | 12.49 M | -0.2557 | -1.3 | 7.1 K | 137.51 K |
| AIRI | Air Industries Group Inc | 971.4163 | 12.14 M | -100.4913 | -9.37 | 15 | 14.57 K |
| AWX | Avalon Holdings Corp | 8.14 | 10.98 M | -0.05 | -0.61 | 18.3 K | 148.96 K |
| AMS | American Shared Hospital Services | 6.2993 | 7.18 M | -0.0492 | -0.77 | 1.1 K | 6.93 K |
| DSS | Document Security Systems | 23971.9551 | 4.94 M | -560.8711 | -2.29 | 17 | 407.52 K |
| ENSV | Enservco Corpporation | 42.00 | 29.09 K | -0.60 | -1.41 | 1.93 K | 81.14 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4962.9302 | 5.73 T | -43.96 | -0.88 | 27.11 M | 134.57 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.8778 | 3.89 T | -0.4089 | -1.92 | 99.09 M | 2.07 B |
| GOOGL | Alphabet Inc Class A | 11.5949 | 3.64 T | -0.3559 | -2.98 | 287.99 M | 3.34 B |
| GOOG | Alphabet Inc Class C | 11.5407 | 3.6 T | -0.3541 | -2.98 | 289.36 M | 3.34 B |
| AMD | Advanced Micro Devices | 15.60 | 875.91 B | -0.09 | -0.57 | 18.45 M | 287.85 M |
| ASML | ASML Holding N.V. ADR | 23.7146 | 576.26 B | -0.1695 | -0.71 | 1.33 M | 31.52 M |
| GILD | Gilead Sciences Inc | 12.0929 | 208.48 B | -0.1123 | -0.92 | 18.83 M | 227.69 M |
| ISRG | Intuitive Surg Inc | 12.7611 | 156.71 B | -0.2133 | -1.64 | 11.39 M | 145.38 M |
| MRVL | Marvell Technology Inc | 15.4942 | 141.05 B | -0.23 | -1.46 | 14.19 M | 219.81 M |
| VRTX | Vertex Pharmaceutic | 32.52 | 136.56 B | -1.21 | -3.59 | 2.06 M | 66.84 M |
| SBUX | Starbucks Corporation | 13.6042 | 121.35 B | -0.10 | -0.73 | 15.55 M | 211.55 M |
| WDC | Western Digital Cp | 11.5337 | 110.67 B | -0.0782 | -0.67 | 3.44 M | 39.63 M |
| EQIX | Equinix Inc | 61.1184 | 104.31 B | -0.3474 | -0.57 | 265.5 K | 16.23 M |
| REGN | Regeneron Pharmaceuticals | 19.3294 | 98.84 B | -0.7152 | -3.57 | 1.05 M | 20.33 M |
| ADBE | Adobe Systems Inc | 38.44 | 94.61 B | -0.53 | -1.36 | 3.15 M | 121.03 M |
| MNST | Monster Beverage Cp | 3.2342 | 91.02 B | -0.0658 | -1.99 | 23.84 M | 77.09 M |
| CMCSA | Comcast Corporation | 8.9035 | 89.34 B | -0.0919 | -1.02 | 33.81 M | 301.04 M |
| MDLZ | Mondelez Intl Inc | 20.2701 | 85.49 B | -0.2838 | -1.38 | 3.71 M | 75.14 M |
| ROST | Ross Stores Inc | 6.5751 | 74.32 B | -0.1212 | -1.81 | 3.52 M | 23.13 M |
| PCAR | Paccar Inc | 16.4638 | 56.16 B | -0.1093 | -0.66 | 5.57 M | 91.76 M |
| IDXX | Idexx Laboratories | 21.3075 | 55.48 B | -0.2925 | -1.35 | 536.57 K | 11.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.1446 | 49.1 B | -0.4232 | -1.22 | 3.49 M | 119.05 M |
| MSTR | Strategy | 12.111 | 47.25 B | -0.201 | -1.63 | 2.91 M | 35.2 M |
| TTWO | Take-Two Interactive Software | 17.8988 | 42.6 B | -0.42 | -2.29 | 1.23 M | 21.95 M |
| BIIB | Biogen Inc | 49.03 | 37.46 B | -0.27 | -0.55 | 2.07 M | 101.65 M |
| ODFL | Old Dominion Freight Line Inc | 4.4156 | 35.96 B | -0.0794 | -1.77 | 3.11 M | 13.72 M |
| FISV | Fiserv Inc | 12.8052 | 33.93 B | -0.0742 | -0.58 | 3.54 M | 45.35 M |
| MCHP | Microchip Technology | 10.017 | 33.49 B | -0.1138 | -1.12 | 5.75 M | 57.64 M |
| ESLT | Elbit Systems Ltd | 24.3241 | 33.12 B | -0.1744 | -0.71 | 3.7 K | 90 K |
| STLD | Steel Dynamics Inc | 12.5493 | 32.63 B | -0.2916 | -2.27 | 3.13 M | 39.25 M |
| ILMN | Illumina Inc | 17.1158 | 31.3 B | -0.963 | -5.33 | 8.71 M | 149.14 M |
| FLEX | Flextronics Intl Ltd | 8.1102 | 27.7 B | -0.2473 | -2.96 | 8.36 M | 67.76 M |
| BIDU | Baidu Inc ADR | 11.599 | 26.6 B | -0.362 | -3.03 | 20.24 M | 234.75 M |
| UTHR | United Therapeutic | 25.38 | 25.18 B | -0.905 | -3.44 | 2.07 M | 52.54 M |
| EXPD | Expeditors Intl | 34.2067 | 25.15 B | -0.7143 | -2.05 | 2.15 M | 73.61 M |
| INCY | Incyte Corp | 7.34 | 24.66 B | -0.24 | -3.17 | 920.76 K | 6.76 M |
| PFG | Principal Financial Group Inc | 34.4966 | 24.12 B | -0.2938 | -0.84 | 644.6 K | 22.24 M |
| VTRS | Viatris Inc | 18.045 | 23.91 B | -0.1691 | -0.93 | 1.32 M | 23.88 M |
| ALNY | Alnylam Pharmaceuticals | 20.63 | 22.11 B | -0.54 | -2.55 | 184.8 K | 3.81 M |
| JBHT | J B Hunt Transport | 20.2479 | 21.71 B | -0.1884 | -0.92 | 1.29 M | 26.17 M |
| NDSN | Nordson Corp | 20.9875 | 18.09 B | -0.3165 | -1.49 | 273 K | 5.73 M |
| GEN | Gen Digital Inc | 6.3548 | 18.04 B | -0.10 | -1.55 | 13.16 M | 83.61 M |
| NBIX | Neurocrine Bioscienc | 13.04 | 16.94 B | -0.23 | -1.73 | 1.35 M | 17.65 M |
| APA | Apa Corp | 49.8314 | 16.47 B | -0.7802 | -1.54 | 3.2 M | 159.66 M |
| NWS | News Cp Cl B | 21.2549 | 16.07 B | -0.2019 | -0.94 | 5.25 M | 111.52 M |
| LSCC | Lattice Semicond | 5.97 | 15.98 B | -0.12 | -1.97 | 714.55 K | 4.27 M |
| CHRW | C.H. Robinson Ww | 34.3413 | 15.59 B | -0.4873 | -1.4 | 1.31 M | 44.82 M |
| LECO | Lincoln Elec Hld | 22.442 | 15.32 B | -0.1213 | -0.54 | 168.8 K | 3.79 M |
| PNFP | Pinnacle Finl Ptnrs | 27.5524 | 15.27 B | -0.3149 | -1.13 | 42.23 K | 1.16 M |
| MANH | Manhattan Assoc | 6.9475 | 14.93 B | -0.095 | -1.35 | 668.39 K | 4.64 M |
| MKSI | Mks Instruments Inc | 18.1365 | 14.58 B | -0.3444 | -1.86 | 465.2 K | 8.44 M |
| COKE | Coca Cola Bot Cons | 4.7337 | 14.27 B | -0.2417 | -4.86 | 309.51 K | 1.47 M |
| CSGP | Costar Group Inc | 4.754 | 12.46 B | -0.057 | -1.18 | 1.56 M | 7.42 M |
| TXRH | Texas Roadhouse Inc | 10.6181 | 12.21 B | -0.1188 | -1.11 | 304.25 K | 3.23 M |
| COO | Cooper Companies | 11.8047 | 11.91 B | -0.1508 | -1.26 | 3.09 M | 36.45 M |
| ALGN | Align Technology | 16.22 | 11.86 B | -0.25 | -1.52 | 523.74 K | 8.5 M |
| TECH | Bio-Techne Cp | 11.9859 | 11.43 B | -0.0978 | -0.81 | 656.89 K | 7.87 M |
| HALO | Halozyme Therapeutic | 7.51 | 11.38 B | -0.24 | -3.1 | 129.2 K | 970.29 K |
| DPZ | Domino's Pizza Inc Common Stock | 13.2758 | 11.24 B | -0.1064 | -0.8 | 154.1 K | 2.05 M |
| BMRN | Biomarin Pharmaceuticals | 19.02 | 11.09 B | -0.31 | -1.6 | 837.94 K | 15.94 M |
| UHAL | A M E R C O | 7.3992 | 10.72 B | -0.1045 | -1.39 | 602 K | 4.45 M |
| SIRI | Sirius XM Holdings | 28.9185 | 10.72 B | -0.3178 | -1.09 | 2.44 M | 70.62 M |
| SMTC | Semtech Corp | 14.18 | 10.69 B | -0.10 | -0.7 | 938.76 K | 13.31 M |
| BPOP | Popular Inc | 125.5992 | 9.92 B | -0.8038 | -0.64 | 87.09 K | 10.94 M |
| BRKR | Bruker Corp | 7.1428 | 9.38 B | -0.1151 | -1.59 | 179.5 K | 1.28 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5064 | 9.38 B | -0.3558 | -7.32 | 7.03 K | 31.69 K |
| MORN | Morningstar Inc | 40.7666 | 9.14 B | -0.2481 | -0.6 | 32.4 K | 1.32 M |
| SAIA | Saia Inc | 17.5933 | 9.13 B | -0.22 | -1.24 | 166.5 K | 2.93 M |
| STRL | Sterling Constructio | 21.22 | 8.92 B | -0.36 | -1.67 | 85.74 K | 1.82 M |
| AEIS | Advanced Energy | 17.1584 | 8.89 B | -0.3039 | -1.74 | 364.9 K | 6.26 M |
| COLB | Columbia Banking Sys | 15.1489 | 8.66 B | -0.1194 | -0.78 | 55.2 K | 836.22 K |
| SANM | Sanmina Corp | 20.88 | 8.48 B | -0.18 | -0.85 | 399.06 K | 8.33 M |
| DSGX | Descartes Sys Group | 4.07 | 8.07 B | -0.08 | -1.93 | 50.35 K | 204.94 K |
| FCFS | First Cash Fin Svcs | 20.4276 | 7.92 B | -0.2529 | -1.22 | 254.28 K | 5.19 M |
| VLY | Valley National Bancorp | 7.6755 | 7.88 B | -0.048 | -0.62 | 216.29 K | 1.66 M |
| POOL | Pool Corp | 28.0649 | 7.72 B | -0.4235 | -1.49 | 427.3 K | 11.99 M |
| VIAV | Viavi Solutions | 9.1876 | 7.55 B | -0.1876 | -2 | 6.71 M | 61.66 M |
| IDCC | Interdigital Inc | 25.9115 | 7.43 B | -0.1357 | -0.52 | 510.86 K | 13.24 M |
| URBN | Urban Outfitters Inc | 25.03 | 7.4 B | -0.13 | -0.52 | 1.92 M | 48.01 M |
| VICR | Vicor Cp | 10.2551 | 7.34 B | -0.0916 | -0.89 | 63.23 K | 648.45 K |
| RUSHB | Rush Entpr Cl B | 4.4447 | 7.06 B | -0.0318 | -0.71 | 20.6 K | 91.55 K |
| ORKA | Oruka Therapeutics Inc | 330804.6563 | 6.98 B | -5854.9375 | -1.74 | 9 | 2.98 M |
| SNEX | Stonex Group Inc | 6.5778 | 6.9 B | -0.2578 | -3.77 | 735.08 K | 4.84 M |
| FORM | Formfactor Inc | 43.10 | 6.86 B | -0.48 | -1.1 | 943.68 K | 40.67 M |
| ARWR | Arrowhead Pharma | 38.60 | 6.75 B | -2.09 | -5.14 | 4.43 K | 171.15 K |
| PPC | Pilgrim's Pride | 19.9182 | 6.7 B | -0.4706 | -2.31 | 1.32 M | 26.25 M |
| AAON | Aaon Inc | 3.0007 | 6.62 B | -0.0572 | -1.87 | 113.31 K | 340.02 K |
| KTOS | Kratos Defns | 23.70 | 6.38 B | -0.20 | -0.84 | 21.18 K | 501.89 K |
| ACIW | Aci Worldwide Inc | 12.19 | 6.14 B | -0.23 | -1.85 | 1 M | 12.22 M |
| OTEX | Open Text Cp | 3.569 | 6.03 B | -0.0189 | -0.53 | 869.2 K | 3.1 M |
| CRUS | Cirrus Logic Inc | 7.80 | 5.99 B | -0.11 | -1.39 | 1.03 M | 8 M |
| AVAV | Aerovironment Inc | 21.75 | 5.97 B | -0.32 | -1.45 | 292.67 K | 6.37 M |
| ABCB | Ameris Bancorp | 19.2657 | 5.56 B | -0.9632 | -4.76 | 47.29 K | 911.15 K |
| AUB | Atlantic Union Bancshares Corp | 16.2588 | 5.51 B | -0.1362 | -0.83 | 18.6 K | 302.36 K |
| OZK | Bank Ozk | 4.735 | 5.5 B | -0.0568 | -1.19 | 105.99 K | 501.85 K |
| HWC | Hancock Whitney Corp | 27.1419 | 5.24 B | -0.2033 | -0.74 | 315.1 K | 8.55 M |
| POWL | Powell Inds Inc | 24.0186 | 5.2 B | -0.2612 | -1.08 | 55.02 K | 1.32 M |
| MMSI | Merit Medical Sys | 12.992 | 5.19 B | -0.104 | -0.79 | 149.88 K | 1.95 M |
| CACC | Credit Acceptance | 28.65 | 5.12 B | -1.61 | -5.32 | 41 K | 1.17 M |
| PSMT | Pricesmart Inc | 12.313 | 5.1 B | -0.3802 | -3 | 47.03 K | 579.08 K |
| LSTR | Landstar System | 35.29 | 5.05 B | -0.488 | -1.36 | 453.4 K | 16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2777 | 2.07 T | -0.0521 | -0.82 | 8.63 M | 54.17 M |
| MA | Mastercard Inc | 10.0249 | 576.01 B | -0.0645 | -0.64 | 9.91 M | 99.35 M |
| KO | Coca-Cola Company | 13.3151 | 426.96 B | -0.0945 | -0.7 | 9.19 M | 122.4 M |
| ORCL | Oracle Corporation | 14.0065 | 390.8 B | -0.2122 | -1.49 | 28.5 M | 399.21 M |
| UNH | Unitedhealth Group Inc | 40.7114 | 365.09 B | -0.4512 | -1.1 | 6.47 M | 263.5 M |
| MS | Morgan Stanley | 45.4273 | 298.37 B | -0.4201 | -0.92 | 3.32 M | 151 M |
| CAT | Caterpillar Inc | 39.6694 | 274.65 B | -0.4675 | -1.16 | 5.27 M | 208.89 M |
| SAP | SAP Ag ADR | 32.7912 | 271.12 B | -0.2651 | -0.8 | 1.77 M | 57.97 M |
| TMO | Thermo Fisher Scientific Inc | 46.4054 | 259.44 B | -0.3217 | -0.69 | 1.96 M | 91.01 M |
| BML-PG | Bank of America Corporation | 11.5617 | 256.28 B | -0.1099 | -0.94 | 94.1 K | 1.09 M |
| TM | Toyota Motor Corp Ltd | 84.393 | 250.21 B | -0.5239 | -0.62 | 447.6 K | 37.77 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.3302 | 245.71 B | -0.1178 | -1.83 | 2.21 M | 14 M |
| NVO | Novo Nordisk A/S ADR | 6.8552 | 183.56 B | -0.1028 | -1.48 | 42.7 K | 292.72 K |
| SAN | Banco Santander ADR | 5.6665 | 176.05 B | -0.0489 | -0.86 | 264.6 K | 1.5 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.8055 | 155.17 B | -0.0903 | -1.02 | 234.5 K | 2.06 M |
| T | American Telephone and Telegraph Inc. | 8.6588 | 149.42 B | -0.0756 | -0.87 | 25.97 M | 224.85 M |
| TJX | TJX Companies | 5.4413 | 147.8 B | -0.1122 | -2.02 | 18.05 M | 98.2 M |
| UL | Unilever Plc ADR | 16.6632 | 142.57 B | -0.0843 | -0.5 | 235.14 K | 3.92 M |
| MDT | Medtronic Inc | 34.0307 | 131.57 B | -0.249 | -0.73 | 4.5 M | 153.21 M |
| MFG | Mizuho Financial Group ADR | 6.0711 | 124.83 B | -0.0562 | -0.92 | 22.5 K | 136.6 K |
| IBN | Icici Bank Ltd ADR | 6.3685 | 123.94 B | -0.0373 | -0.58 | 5.8 M | 36.94 M |
| VLO | Valero Energy Corp | 31.8073 | 105.93 B | -0.3084 | -0.96 | 11.15 M | 354.5 M |
| EQNR | Equinor ASA ADR | 10.5321 | 101.66 B | -0.087 | -0.82 | 663 K | 6.98 M |
| GSK | Glaxosmithkline Plc ADR | 21.1896 | 101.13 B | -0.2575 | -1.2 | 1.71 M | 36.33 M |
| UPS | United Parcel Service | 38.8893 | 95.71 B | -0.2586 | -0.66 | 2.75 M | 107 M |
| ING | ING Groep N.V. ADR | 21.8399 | 94.38 B | -0.2565 | -1.16 | 279.6 K | 6.11 M |
| TT | Trane Technologies Plc | 19.6512 | 91.5 B | -0.2083 | -1.05 | 2.23 M | 43.88 M |
| PWR | Quanta Services | 20.4687 | 90.71 B | -0.1871 | -0.91 | 770.5 K | 15.77 M |
| MCO | Moody's Corp | 57.513 | 87.63 B | -0.3032 | -0.52 | 581.5 K | 33.44 M |
| ECL | Ecolab Inc | 34.8796 | 86.74 B | -0.4307 | -1.22 | 668.1 K | 23.3 M |
| RCL | Royal Caribbean Cruises Ltd | 34.6929 | 86.47 B | -1.8579 | -5.08 | 4.9 M | 169.97 M |
| FCX | Freeport-Mcmoran Inc | 18.8698 | 85.07 B | -0.2352 | -1.23 | 11.3 M | 213.29 M |
| NGG | National Grid Transco Plc ADR | 23.5785 | 84.74 B | -0.1242 | -0.52 | 40.12 K | 945.99 K |
| EOG | Eog Resources | 23.8012 | 83.04 B | -0.2592 | -1.08 | 5.88 M | 139.97 M |
| CNI | Canadian National Railway | 16.1314 | 76.27 B | -0.1233 | -0.76 | 2.04 M | 32.88 M |
| BCS | Barclays Plc ADR | 30.0924 | 76.02 B | -0.3135 | -1.03 | 469.15 K | 14.12 M |
| FDX | Fedex Corp | 92.2777 | 75.91 B | -0.9159 | -0.98 | 1.45 M | 133.83 M |
| LYG | Lloyds Banking Group Plc ADR | 13.6693 | 74.41 B | -0.112 | -0.81 | 141.82 K | 1.94 M |
| NSC | Norfolk Southern Corp | 32.2388 | 73.65 B | -0.5739 | -1.75 | 3.21 M | 103.36 M |
| RELX | Relx Plc ADR | 5.3101 | 70.3 B | -0.0442 | -0.83 | 396.4 K | 2.1 M |
| URI | United Rentals | 26.6048 | 69.63 B | -0.2711 | -1.01 | 505.5 K | 13.45 M |
| DB | Deutsche Bank Ag | 75.9935 | 67.9 B | -0.5969 | -0.78 | 179.42 K | 13.63 M |
| BSX | Boston Scientific Corp | 18.08 | 64.27 B | -0.18 | -0.99 | 8.27 M | 149.51 M |
| AFL | Aflac Inc | 15.2307 | 63.25 B | -0.1325 | -0.86 | 3.39 M | 51.68 M |
| OXY | Occidental Petroleum Corp | 26.8483 | 58.73 B | -0.3625 | -1.33 | 5.46 M | 146.61 M |
| NUE | Nucor Corp | 37.0894 | 57.11 B | -0.759 | -2.01 | 2.79 M | 103.54 M |
| NKE | Nike Inc | 10.0939 | 56.43 B | -0.0792 | -0.78 | 11.79 M | 118.97 M |
| AME | Amtek Inc | 13.5658 | 55.52 B | -0.1609 | -1.17 | 746.1 K | 10.12 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.7031 | 51.92 B | -0.2134 | -0.76 | 7.51 M | 208.03 M |
| WAB | Wabtec Corp | 14.9498 | 50 B | -0.2319 | -1.53 | 584.8 K | 8.74 M |
| STT | State Street Corp | 44.2702 | 47.19 B | -3.082 | -6.51 | 17.86 M | 790.79 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 28.5586 | 44.94 B | -0.2736 | -0.95 | 1.28 M | 36.48 M |
| HMC | Honda Motor Company ADR | 19.4056 | 44.51 B | -0.2936 | -1.49 | 951.2 K | 18.46 M |
| AU | Anglogold Ashanti Ltd ADR | 37.4655 | 43.64 B | -0.272 | -0.72 | 991.8 K | 37.16 M |
| PRU | Prudential Financial Inc | 45.3525 | 42.38 B | -0.2372 | -0.52 | 1.43 M | 64.88 M |
| CIEN | Ciena Corp | 26.82 | 39.78 B | -0.70 | -2.54 | 3.62 M | 97.22 M |
| DHI | D.R. Horton | 23.5359 | 39.51 B | -0.3955 | -1.65 | 3.47 M | 81.72 M |
| CCL | Carnival Corp | 34.6934 | 39.3 B | -0.6764 | -1.91 | 3.34 M | 115.96 M |
| FIX | Comfort Systems USA | 10.3582 | 39.15 B | -0.195 | -1.85 | 217.8 K | 2.26 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.3226 | 38.69 B | -0.1682 | -1.77 | 956.39 K | 8.92 M |
| CCI | Crown Castle International Corp | 21.2189 | 38.65 B | -0.2505 | -1.17 | 1.32 M | 28.01 M |
| CBRE | CBRE Group Inc | 38.42 | 38.36 B | -0.27 | -0.7 | 1.56 M | 59.88 M |
| SYY | Sysco Corp | 19.7967 | 37.95 B | -0.1822 | -0.91 | 1.82 M | 36.08 M |
| TKO | Tko Group Holdings Inc Cl A | 7.8208 | 36.86 B | -0.0829 | -1.05 | 153.3 K | 1.2 M |
| IX | Orix Corp ADR | 4.4138 | 36.8 B | -0.0768 | -1.71 | 102 K | 450.21 K |
| CNC | Centene Corp | 6.3975 | 35.28 B | -0.0375 | -0.58 | 2.4 M | 15.36 M |
| HSY | Hershey Foods Corp | 31.9365 | 35.02 B | -0.2669 | -0.83 | 923 K | 29.48 M |
| ADM | Archer Daniels Midland | 21.2897 | 34.69 B | -0.3685 | -1.7 | 10.51 M | 223.7 M |
| MTD | Mettler-Toledo International | 83.64 | 34.59 B | -0.45 | -0.54 | 202.7 K | 16.95 M |
| EXR | Extra Space Storage Inc | 9.2378 | 34.58 B | -0.1362 | -1.45 | 555.2 K | 5.13 M |
| IRM | Iron Mountain Inc | 10.0325 | 33.86 B | -0.1428 | -1.4 | 354.36 K | 3.56 M |
| TS | Tenaris S.A. ADR | 26.9387 | 30.93 B | -0.448 | -1.64 | 1.5 M | 40.46 M |
| LH | Laboratory Corp of America Holdings | 59.6098 | 30.08 B | -0.5812 | -0.97 | 827.4 K | 49.32 M |
| WSM | Williams-Sonoma | 11.2356 | 29.92 B | -0.1309 | -1.15 | 912.8 K | 10.26 M |
| TDY | Teledyne Technologies Inc | 37.67 | 29.84 B | -1.64 | -4.17 | 405.9 K | 15.29 M |
| PHG | Koninklijke Philips Electronics ADR | 21.5585 | 29.66 B | -0.1904 | -0.88 | 555.9 K | 11.98 M |
| BAP | Credicorp Ltd | 25.9131 | 29.29 B | -0.6726 | -2.53 | 300.06 K | 7.78 M |
| EME | Emcor Group | 27.3209 | 28.87 B | -0.6597 | -2.36 | 385.6 K | 10.53 M |
| WRB | W.R. Berkley Corp | 6.9554 | 28.77 B | -0.0767 | -1.09 | 2.49 M | 17.29 M |
| DGX | Quest Diagnostics Inc | 38.2105 | 28.65 B | -0.4712 | -1.22 | 2.71 M | 103.53 M |
| NMR | Nomura Holdings Inc ADR | 10.7904 | 28.35 B | -0.1684 | -1.54 | 352 K | 3.8 M |
| PPG | PPG Industries | 21.9153 | 27.07 B | -0.2091 | -0.95 | 1.15 M | 25.22 M |
| IHG | Intercontinental Hotels Group ADR | 16.3033 | 26.23 B | -0.0836 | -0.51 | 29.76 K | 485.2 K |
| TPR | Tapestry Inc | 30.0536 | 26.02 B | -0.355 | -1.17 | 2.29 M | 68.85 M |
| STE | Steris Corp | 19.1284 | 25.77 B | -0.1318 | -0.68 | 233.1 K | 4.46 M |
| FTI | Technipfmc Plc | 9.8153 | 25.76 B | -0.1333 | -1.34 | 527.2 K | 5.17 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.5388 | 25.41 B | -0.7938 | -3.26 | 252.4 K | 5.94 M |
| ATI | Allegheny Technologies Inc | 84.4168 | 24.87 B | -0.7997 | -0.94 | 1.87 M | 157.77 M |
| STZ | Constellation Brands Inc | 20.7086 | 24.64 B | -0.1352 | -0.65 | 1.12 M | 23.23 M |
| PHM | Pultegroup | 28.656 | 24.19 B | -0.5831 | -1.99 | 3.26 M | 93.47 M |
| PKG | Packaging Corp of America | 12.5791 | 22.37 B | -0.0867 | -0.68 | 484.7 K | 6.1 M |
| EFX | Equifax Inc | 33.53 | 22.1 B | -0.2468 | -0.73 | 416.4 K | 13.96 M |
| LUV | Southwest Airlines Company | 12.8334 | 22 B | -0.1964 | -1.51 | 7.29 M | 93.51 M |
| CIB | Bancolombia S.A. ADR | 10.4623 | 21.14 B | -0.0669 | -0.64 | 275.3 K | 2.88 M |
| DD | Du Pont De.Nemours Inc | 13.8769 | 20.38 B | -0.0807 | -0.58 | 11.96 M | 166.01 M |
| TPL | Texas Pacific Land Trust | 4.259 | 20.13 B | -0.1273 | -2.9 | 148.5 K | 632.46 K |
| LEN | Lennar Corp | 39.3885 | 19.89 B | -0.4401 | -1.1 | 1.49 M | 58.61 M |
| MKCV | McCormick & Company, Incorporated | 13.6249 | 19.84 B | -0.105 | -0.76 | 1 K | 13.62 K |
| LEN-B | Lennar Corporation | 37.1175 | 19.4 B | -0.4473 | -1.19 | 21.32 K | 791.27 K |
| CNH | CNH Industrial N.V. | 5.6889 | 19.15 B | -0.2195 | -3.72 | 2.61 M | 14.82 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MER | Africa Oil Corp | 3.377 | -0.2412 | -6.67 | 200 | 675.4 | |
| HBP | Helix Biopharm | 9.00 | -0.50 | -5.26 | 2.96 K | 26.64 K | |
| ORIO | ORIO | 264.4898 | -14.6939 | -5.26 | 7 | 1.85 K | |
| SKE | Skeena Resources Ltd | 42.00 | -2.00 | -4.55 | 1.03 K | 43.26 K | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | -0.9923 | -4.11 | 783 | 18.13 K | |
| DPM | Dundee Precious Metals Inc | 9.6165 | -0.3682 | -3.69 | 17.3 K | 166.32 K | |
| TLO | Talon Metals Corp | 9.7386 | -0.364 | -3.6 | 22.1 K | 215.22 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8269 | -0.142 | -3.58 | 12.62 K | 48.29 K | |
| SDE | Spartan Delta Corp | 187.4309 | -6.9419 | -3.57 | 17 | 3.19 K | |
| JAG | Jaguar Mining Inc | 5416.4839 | -189.6187 | -3.38 | 14.54 K | 78.77 M | |
| LUN | Lundin Mining Corp | 9.8084 | -0.3377 | -3.33 | 1.05 M | 10.31 M | |
| AG | First Majestic Silver Corp | 5.0126 | -0.1677 | -3.24 | 136.28 K | 683.14 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.14 | -3.23 | 3.26 K | 13.68 K | |
| IMP | Intermap Tech Corp | 55.00 | -1.80 | -3.17 | 5.25 K | 288.75 K | |
| SGY | Surge Energy Inc | 20.6504 | -0.5888 | -2.77 | 47 | 970.57 | |
| LGO | Largo Resources Ltd | 36.00 | -1.00 | -2.7 | 1.46 K | 52.38 K | |
| DSG | Descartes Sys | 4.80 | -0.13 | -2.64 | 77.7 K | 372.94 K | |
| OCG | Outcrop Silver & Gold Corp | 18.50 | -0.50 | -2.63 | 6.27 K | 116 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -0.54 | -2.56 | 911 | 18.69 K | |
| MRE | Martinrea International Inc | 9.531 | -0.245 | -2.51 | 112.3 K | 1.07 M | |
| CCM | Canagold Resources Ltd | 3.90 | -0.10 | -2.5 | 8.64 K | 33.7 K | |
| LUG | Lundin Gold Inc | 19.9126 | -0.5105 | -2.5 | 4.19 K | 83.43 K | |
| GIL | Gildan Activewear Inc | 11.7921 | -0.2815 | -2.33 | 619.2 K | 7.3 M | |
| AC | Air Canada | 18.17 | -0.43 | -2.31 | 17.39 K | 315.9 K | |
| AIM | Aimia Inc | 17.2998 | -0.3973 | -2.24 | 2.53 M | 43.73 M | |
| AETR | Aetherion Technologies Inc. | 62.30 | -1.40 | -2.2 | 5.91 K | 368.32 K | |
| WPRT | Westport Fuel Systems Inc | 62.30 | -1.40 | -2.2 | 5.91 K | 368.32 K | |
| TCL-B | Transcontinental Inc | 8.6508 | -0.1922 | -2.17 | 600 | 5.19 K | |
| SJ | Stella Jones Inc | 6.3404 | -0.1376 | -2.12 | 15.2 K | 96.37 K | |
| BU | Burcon Nutrascience Corp | 38.8751 | -0.8271 | -2.08 | 919 | 35.73 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5955 | -0.0919 | -1.96 | 3.26 K | 14.97 K | |
| WPK | Winpak Ltd | 6.9653 | -0.1349 | -1.9 | 342 | 2.38 K | |
| RBA | Rb Global Inc | 15.5714 | -0.2935 | -1.85 | 7.81 K | 121.55 K | |
| EVT | Economic Investment | 4.3012 | -0.0782 | -1.79 | 14 K | 60.22 K | |
| SAP | Saputo Inc | 6.3997 | -0.1154 | -1.77 | 363.6 K | 2.33 M | |
| PTM | Platinum Group Metals Ltd | 280.00 | -5.00 | -1.75 | 1.47 K | 410.2 K | |
| IFP | Interfor Corp | 7.0336 | -0.122 | -1.7 | 67 K | 471.25 K | |
| EMP-A | Empire Company Limited | 10.2203 | -0.1765 | -1.7 | 69.3 K | 708.27 K | |
| PNP | Pinetree Capital Ltd | 1915.00 | -33.00 | -1.69 | 607 | 1.16 M | |
| DML | Denison Mines Corp | 9.3715 | -0.1509 | -1.58 | 663 K | 6.21 M | |
| WJX | Wajax Corp | 7.9966 | -0.1272 | -1.57 | 30.75 K | 245.87 K | |
| SLR | Solitario Zinc Corp | 4.45 | -0.07 | -1.55 | 17.7 K | 78.76 K | |
| TCW | Trican Well | 12.604 | -0.1891 | -1.48 | 755.88 K | 9.53 M | |
| TCL-A | Transcontinental Inc | 8.5503 | -0.127 | -1.46 | 167.7 K | 1.43 M | |
| MTY | Mty Food Group Inc | 5.2189 | -0.0721 | -1.36 | 6 K | 31.31 K | |
| GMX | Globex Mining Enterprises Inc | 6.11 | -0.08 | -1.29 | 4.1 K | 25.05 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5005 | -0.0452 | -1.27 | 114.6 K | 401.16 K | |
| URE | Ur-Energy Inc | 3.93 | -0.05 | -1.26 | 237.56 K | 933.61 K | |
| MAL | Magellan Aero | 12.0072 | -0.151 | -1.24 | 38.2 K | 458.68 K | |
| FLNT | Flint Corp | 215.6596 | -2.6874 | -1.23 | 1.76 K | 380.64 K | |
| RCI-A | Rogers Communications Inc | 21.2926 | -0.2629 | -1.22 | 1.02 K | 21.74 K | |
| TECK-A | Teck Resources Limited | 32.1894 | -0.3658 | -1.12 | 2.64 K | 84.98 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 203.33 | -2.3019 | -1.12 | 18.3 K | 3.72 M | |
| BTE | Baytex Energy Corp | 9.8899 | -0.1094 | -1.09 | 546.65 K | 5.41 M | |
| PD | Precision Drilling Corp | 534.00 | -5.80 | -1.07 | 204.71 K | 109.32 M | |
| CJR-B | Corus Entertainment Inc | 9.6151 | -0.1044 | -1.07 | 49.4 K | 474.99 K | |
| CORS | Corus Entertainment Holdings Inc. | 4706.6128 | -51.0962 | -1.07 | 99 | 465.95 K | |
| CSCI | Cosciens Biopharma Inc | 286800.00 | -3000.00 | -1.04 | 1 | 286.8 K | |
| STN | Stantec Inc | 11.6016 | -0.1201 | -1.02 | 352.36 K | 4.09 M | |
| MDI | Major Drilling Grp | 7.3632 | -0.0729 | -0.98 | 38.4 K | 282.77 K | |
| VCM | Vecima Networks Inc | 5.7938 | -0.0557 | -0.95 | 9.8 K | 56.78 K | |
| PSI | Pason Systems Inc | 6.9705 | -0.0668 | -0.95 | 52.31 K | 364.63 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.2618 | -0.0788 | -0.94 | 900 | 7.44 K | |
| UNC | United Corp Ltd | 3.6411 | -0.0346 | -0.94 | 2.71 K | 9.87 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.2379 | -0.0675 | -0.92 | 57.67 K | 417.42 K | |
| DIAM | Star Diamond Corp | 7.68 | -0.07 | -0.9 | 301.6 K | 2.32 M | |
| LNR | Linamar Corp | 11.5021 | -0.102 | -0.88 | 136.25 K | 1.57 M | |
| CNR | Canadian National Railway Co. | 19.093 | -0.1691 | -0.88 | 2.03 M | 38.71 M | |
| OTEX | Open Text Corp | 4.2821 | -0.0364 | -0.84 | 471.6 K | 2.02 M | |
| CEF | Sprott Physical Gold Silver Trust | 11.1689 | -0.0893 | -0.79 | 27.09 K | 302.61 K | |
| VGZ | Vista Gold Corp | 10.17 | -0.08 | -0.78 | 5.13 K | 52.17 K | |
| FFH | Fairfax Financial Holdings Ltd | 140.0934 | -1.102 | -0.78 | 5.43 K | 760.99 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9996 | -0.0372 | -0.74 | 9.55 K | 47.74 K | |
| MFI | Maple Leaf Foods | 7.856 | -0.0565 | -0.71 | 77.72 K | 610.54 K | |
| ELR | Eastern Platinum Ltd | 15.60 | -0.10 | -0.64 | 1.48 M | 23.02 M | |
| LAS-A | Lassonde Industries Inc | 27.0734 | -0.1732 | -0.64 | 2.4 K | 64.98 K | |
| BBD-A | Bombardier Inc | 117.75 | -0.75 | -0.63 | 145.01 K | 17.08 M | |
| BHC | Bausch Health Companies Inc | 18.2174 | -0.1101 | -0.6 | 206.52 K | 3.76 M | |
| GSY | Goeasy Ltd | 9.0335 | -0.0543 | -0.6 | 1.5 K | 13.55 K | |
| CHR | Chorus Aviation Inc | 47.9154 | -0.2828 | -0.59 | 88.28 K | 4.23 M | |
| QBR-A | Quebecor Inc | 7.5318 | -0.0444 | -0.59 | 2.65 K | 19.98 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.5761 | -0.036 | -0.54 | 14.53 K | 95.54 K | |
| CIGI | Colliers International Group Inc | 16.7605 | -0.0914 | -0.54 | 28.66 K | 480.44 K | |
| TAL | Petrotal Corp | 133.3373 | -0.7169 | -0.53 | 1.23 K | 164.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 40.8803 | 42.59 B | -0.3206 | -0.78 | 318.9 K | 13.04 M |
| BRDCY | Bridgestone Corporation | 5.9037 | 33.76 B | -0.0844 | -1.41 | 362 | 2.14 K |
| LNWO | Light & Wonder, Inc. | 30.69 | 6.07 B | -0.35 | -1.13 | 695.7 K | 21.35 M |
| GAMI | GAMCO Investors Inc | 14.0721 | 536.94 M | -0.0815 | -0.58 | 42.15 K | 593.2 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 8.40 | 6.19 M | -1.40 | -14.29 | 750 | 6.3 K |
| NPHC | Nutra Pharma Corp | 3.80 | 1.43 M | -0.20 | -5 | 3.19 K | 12.13 K |
| HBRM | Herborium Group Inc | 35.00 | 1.09 M | -4.90 | -12.28 | 146 | 5.11 K |
| FCGD | First Colombia Gold Corp | 14200.00 | 978.13 K | -200.00 | -1.39 | 7 | 99.4 K |
| MJLB | Ultrack Systems Inc | 3100.00 | 424.93 K | -200.00 | -6.06 | 3 | 9.3 K |
| RLBD | Real Brands Inc | 49.50 | 269.06 K | -3.00 | -5.71 | 1.69 K | 83.46 K |
| SWYDF | Stornoway Diamond Corporation | 4.1688 | 92.66 K | -0.0712 | -1.68 | 200 | 833.76 |
| ENDO | Thermic Sciences International | 18.40 | 58.79 K | -0.40 | -2.13 | 4.02 K | 73.89 K |
| MIHL | Montague International Holding Ltd | 11000.00 | 12.63 K | -1000.00 | -8.33 | 4 | 44 K |
| CDVIQ | Cal Dive International Inc | 12.05 | 9.86 K | -0.09 | -0.74 | 86.6 K | 1.04 M |
| CGIP | Celadon Group Inc | 16.7384 | 5.66 K | -0.2319 | -1.37 | 253.83 K | 4.25 M |
| ACAI | Safeplus International Holdings Limited | 47.50 | 5.08 K | -1.50 | -3.06 | 1.26 K | 59.71 K |
| SIMPQ | Simply Inc | 1200.00 | 1.55 K | -39.00 | -3.15 | 795 | 954 K |
| SPDC | Speed Commerce Inc | 60.64 | 603 | -3.68 | -5.72 | 25.04 K | 1.52 M |
| ICOA | ICOA Inc | 11.50 | 60 | -1.00 | -8 | 444 | 5.11 K |
| WDBG | Woodbrook Group Holdings Inc | 57657.6563 | 42 | -1621.6211 | -2.74 | 1 | 57.66 K |
| ARYC | Arrayit Corporation | 7.50 | -1.80 | -19.35 | 10.75 K | 80.62 K | |
| WWPW | Wind Works Power Corp | 5.00 | -0.40 | -7.41 | 1.49 K | 7.45 K | |
| FONU | FonU2 Inc | 376.00 | -24.00 | -6 | 3 | 1.13 K | |
| CBRI | CMTSU Liquidation Inc | 6.81 | -0.08 | -1.16 | 172.5 K | 1.17 M | |
| ESINQ | ITT Educational Services Inc | 78.80 | -0.89 | -1.12 | 364.4 K | 28.71 M | |
| HMNY | Helios and Matheson Analytics Inc | 1840.6466 | -14.9646 | -0.81 | 12 | 22.09 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | -1.2266 | -25 | 179 | 658.67 | |
| CUCU | Global Copper Corp. | 5.85 | -1.05 | -15.22 | 1.39 K | 8.15 K | |
| DTWO | D2 Lithium Corp. | 4.60 | -0.80 | -14.81 | 1.07 K | 4.94 K | |
| VIS | Visionstate Corp | 5.60 | -0.80 | -12.5 | 250 | 1.4 K | |
| ANDC | Andina Copper Corporation | 127.50 | -16.25 | -11.3 | 320 | 40.8 K | |
| NAM | New Age Metals Inc | 4.08 | -0.48 | -10.53 | 1.5 K | 6.12 K | |
| NL | Northern Lion Gold Corp | 8.32 | -0.96 | -10.34 | 5.47 K | 45.5 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -60.00 | -10.34 | 11 | 5.72 K | |
| DIG-H | District Mines Ltd | 216.0002 | -24.0001 | -10 | 89 | 19.22 K | |
| JJ | Jackpot Digital Inc | 216.00 | -24.00 | -10 | 400 | 86.4 K | |
| FCI | First Canadian Graphite Inc. | 1620.00 | -180.00 | -10 | 16 | 25.92 K | |
| WINS | Winshear Gold Corp | 26.6403 | -2.96 | -10 | 160 | 4.26 K | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | -174.5153 | -9.09 | 2 | 3.49 K | |
| SSE | Silver Spruce Resources Inc | 61.50 | -6.00 | -8.89 | 700 | 43.05 K | |
| JSPX | JasperX Technologies Inc. | 1800.00 | -170.00 | -8.63 | 430 | 774 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 715 | 7.87 K | |
| BRON | Bronco Resources Corp. | 112.00 | -10.00 | -8.2 | 27 | 3.02 K | |
| EDM | EDM Resources Inc. | 9.00 | -0.75 | -7.69 | 5.56 K | 50.04 K | |
| MMN | Monarca Minerals Inc | 3.10 | -0.25 | -7.46 | 15.8 K | 48.98 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.92 | -0.63 | -7.37 | 311.35 K | 2.47 M | |
| FUSE | Fuse Cobalt Inc | 510.00 | -40.00 | -7.27 | 53 | 27.03 K | |
| UCU | Ucore Rare Metals Inc | 13.00 | -1.00 | -7.14 | 111 K | 1.44 M | |
| MAX | Max Resource Corp | 81.60 | -6.00 | -6.85 | 85 | 6.94 K | |
| VRB | Vanadiumcorp Resource Inc | 27.50 | -2.00 | -6.78 | 5.87 K | 161.48 K | |
| KUR-H | Kure Technologies Inc | 4.30 | -0.30 | -6.52 | 8.71 K | 37.45 K | |
| GAMA | Gamma Resources Ltd. | 8.96 | -0.56 | -5.88 | 357 | 3.2 K | |
| BRAU | Big Ridge Gold Corp | 8.00 | -0.50 | -5.88 | 8.5 K | 68 K | |
| FMN | Fidelity Minerals Corp | 375.0004 | -22.50 | -5.66 | 66 | 24.75 K | |
| REG | Regulus Resources Inc | 21.7021 | -1.2766 | -5.56 | 470 | 10.2 K | |
| WPG | West Point Gold Corp. | 17.50 | -1.00 | -5.41 | 200 | 3.5 K | |
| ADD | Arctic Star Exploration Corp | 88.80 | -4.80 | -5.13 | 4.43 K | 393.83 K | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -1.2492 | -5 | 1.31 K | 31.09 K | |
| UGD | Unigold Inc | 5.70 | -0.30 | -5 | 2.5 K | 14.25 K | |
| KCC | Kincora Copper Limited | 171.00 | -9.00 | -5 | 45.66 K | 7.81 M | |
| MYID | Killi Ltd | 558.0355 | -27.902 | -4.76 | 95 K | 53.01 M | |
| WGF | Wescan Goldfields Inc | 4.00 | -0.20 | -4.76 | 430 | 1.72 K | |
| CBI | Colibri Resource Corporation | 50.25 | -2.25 | -4.29 | 5.89 K | 295.87 K | |
| MRZL | Mont Royal Resources Limited. | 11.1888 | -0.4662 | -4 | 17.14 K | 191.81 K | |
| YNV | Ynvisible Interactive Inc | 120.00 | -4.80 | -3.85 | 69 | 8.28 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | -1.80 | -3.85 | 139 | 6.25 K | |
| ABM | Athabasca Minerals Inc | 312.00 | -12.00 | -3.7 | 152.21 K | 47.49 M | |
| IDL | Imaging Dynamics Company Ltd | 1000.00 | -37.50 | -3.61 | 57 | 57 K | |
| ROAR | Lion Rock Resources Inc. | 57.00 | -2.00 | -3.39 | 2.6 K | 148.2 K | |
| CMIL | Capella Minerals Limited | 30.45 | -1.05 | -3.33 | 16 | 487.2 | |
| AZM | Azimut Exploration Inc | 4.65 | -0.15 | -3.13 | 42.1 K | 195.77 K | |
| INTR | Intrepid Metals Corp. | 512.00 | -16.00 | -3.03 | 68 | 34.82 K | |
| CTM | Canterra Minerals Corporation | 32.00 | -1.00 | -3.03 | 1.03 K | 32.96 K | |
| MKO | Mako Mining Corp | 3.20 | -0.10 | -3.03 | 1.85 K | 5.92 K | |
| ATOM | Atomic Minerals Corp | 148.4996 | -4.50 | -2.94 | 162 | 24.06 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.21 | -2.7 | 3.88 K | 29.33 K | |
| PEX | Pacific Ridge Exploration Ltd | 72.00 | -2.00 | -2.7 | 30.5 K | 2.2 M | |
| STRM | Storm Exploration Inc. | 35.0399 | -0.96 | -2.67 | 690 | 24.18 K | |
| GDX | Goldex Resources Corporation | 38.00 | -1.00 | -2.56 | 65 | 2.47 K | |
| USS | Uniserve Communications Corporation | 55.2632 | -1.3157 | -2.33 | 228 | 12.6 K | |
| COMP | Uniserve Communications Corporation | 55.2632 | -1.3157 | -2.33 | 228 | 12.6 K | |
| MQM | Metalquest Mining Inc. | 8.0625 | -0.1875 | -2.27 | 3.9 K | 31.44 K | |
| VMY-H | Voice Mobility International Inc | 11.50 | -0.25 | -2.13 | 400 | 4.6 K | |
| RUSH | Carolina Rush Corporation | 4.70 | -0.10 | -2.08 | 20.82 K | 97.85 K | |
| CONE | Canada One Mining Corp | 5.10 | -0.10 | -1.92 | 41.52 K | 211.75 K | |
| GBU | Gabriel Resources Ltd | 53.10 | -0.90 | -1.67 | 1.08 M | 57.2 M | |
| BTT | Bitterroot Resources Ltd | 6.00 | -0.10 | -1.64 | 12.45 K | 74.7 K | |
| AME | Abacus Mining & Exploration Corporation | 4.14 | -0.06 | -1.43 | 92.68 K | 383.68 K | |
| VVTM | VVT Med Inc. | 5607.4766 | -70.0938 | -1.23 | 46 | 257.94 K | |
| LQWD | LQwD FinTech Corp | 113.4001 | -1.40 | -1.22 | 159 | 18.03 K | |
| ELC | Elysee Development Corp | 3.5902 | -0.0397 | -1.09 | 63.46 K | 227.83 K | |
| SLG | PetroTal Corp | 24.7084 | -0.1329 | -0.53 | 123.1 K | 3.04 M |