Loser Valuations for 13 February 2007 from 00:00:00 until 23:59:59
Loser Valuations for 13 February 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 | 158.70 | 11.17 B | -2.40 | -1.49 | 55.67 K | 8.84 M |
| REPX | Riley Exploration Permian Inc | 75.9202 | 976.66 M | -1.8746 | -2.41 | 1.77 K | 134.23 K |
| USAS | Americas Silver Corp | 43.50 | 943.46 M | -0.30 | -0.68 | 33 | 1.44 K |
| JOB | General Employment Enterprises | 21.631 | 722.86 M | -0.4702 | -2.13 | 1.17 K | 25.27 K |
| GTE | Gran Tierra Energy Inc | 14.40 | 339.29 M | -0.10 | -0.69 | 6.62 K | 95.27 K |
| IDR | Idaho Strategic Resources | 8.68 | 299.75 M | -0.70 | -7.46 | 841 | 7.3 K |
| INTT | Intest Corp | 4.2836 | 189.31 M | -0.174 | -3.9 | 3.6 K | 15.4 K |
| PED | Pedevco Corp | 6048.00 | 173.46 M | -672.00 | -10 | 4 | 24.19 K |
| USBC | USBC, Inc. | 3300.00 | 142.11 M | -300.00 | -8.33 | 1 | 3.3 K |
| ARMP | Armata Pharmaceuticals Inc | 26670.00 | 138.32 M | -980.00 | -3.54 | 12 | 320.04 K |
| BDL | Flanigan's Enterprises | 9.8559 | 119.56 M | -0.1918 | -1.91 | 200 | 1.97 K |
| OPHC | Optimumbank Hlds | 1380.7581 | 113.17 M | -53.8497 | -3.75 | 1 | 1.38 K |
| CVU | CPI Aerostructures | 6.66 | 61.08 M | -0.04 | -0.6 | 3.7 K | 24.64 K |
| DIT | Amcon Distributing Company | 20.0544 | 58.48 M | -0.4505 | -2.2 | 2.4 K | 48.13 K |
| TRT | Trio-Tech International | 6.5055 | 54.38 M | -0.0689 | -1.05 | 129.8 K | 844.41 K |
| DXR | Daxor Corp | 8.9492 | 49.39 M | -0.1098 | -1.21 | 13.4 K | 119.92 K |
| XPL | Solitario Zinc Corp | 3.79 | 41.94 M | -0.0922 | -2.37 | 4 K | 15.16 K |
| AGIG | AGIG | 491.7407 | 36 M | -9.6184 | -1.92 | 310 | 152.44 K |
| NNVC | Nanoviricides Inc | 98.70 | 34.48 M | -3.50 | -3.42 | 1.2 K | 118.44 K |
| COHN | Cohen & CO Inc | 230.8163 | 30.74 M | -1.2931 | -0.56 | 4.71 K | 1.09 M |
| CPHI | China Pharma Holdings | 179.00 | 24.08 M | -9.00 | -4.79 | 1.25 K | 222.85 K |
| MXC | Mexco Energy Corp | 5.6208 | 23.15 M | -0.0969 | -1.69 | 2.4 K | 13.49 K |
| IGC | India Globalization Capital Inc | 57.90 | 19.07 M | -0.30 | -0.52 | 1.11 K | 64.27 K |
| UUU | Universal Security Instruments | 24.9154 | 16.02 M | -0.5558 | -2.18 | 5.6 K | 139.53 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.63 M | -133.9884 | -12.9 | 10 | 9.04 K |
| INUV | Inuvo Inc | 327.00 | 6.35 M | -2.00 | -0.61 | 1.76 K | 576.17 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.60 | 959.94 B | -0.09 | -0.61 | 17.82 M | 260.24 M |
| CSCO | Cisco Systems Inc | 17.4931 | 402.18 B | -0.2317 | -1.31 | 59.37 M | 1.04 B |
| TXN | Texas Instruments | 18.8018 | 285.68 B | -0.1491 | -0.79 | 22.31 M | 419.55 M |
| VRTX | Vertex Pharmaceutic | 31.47 | 137.57 B | -0.54 | -1.69 | 1.36 M | 42.75 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.1705 | 116.12 B | -0.4136 | -2.01 | 2.71 M | 54.63 M |
| MNST | Monster Beverage Cp | 3.1417 | 89.27 B | -0.3508 | -10.04 | 106.49 M | 334.55 M |
| NDAQ | Nasdaq Inc | 8.1538 | 60.73 B | -1.0487 | -11.4 | 68.34 M | 557.25 M |
| TTWO | Take-Two Interactive Software | 19.3587 | 42.44 B | -0.29 | -1.48 | 1.39 M | 26.82 M |
| NTAP | Netapp Inc | 27.4112 | 36.55 B | -0.3083 | -1.11 | 3.8 M | 104.23 M |
| VOD | Vodafone Grp Plc ADR | 10.861 | 35.89 B | -0.0815 | -0.74 | 1.15 M | 12.53 M |
| VRSN | Verisign Inc | 21.4033 | 28.03 B | -0.1761 | -0.82 | 1.96 M | 41.93 M |
| TCOM | Trip.com Group Ltd ADR | 7.2078 | 27.21 B | -0.2296 | -3.09 | 13.18 M | 95.01 M |
| BIDU | Baidu Inc ADR | 11.33 | 26.43 B | -0.345 | -2.96 | 31.62 M | 358.3 M |
| INSM | Insmed Inc | 9.889 | 25.9 B | -0.411 | -3.99 | 2.67 M | 26.4 M |
| AXON | Axon Enterprise Inc | 7.74 | 25.01 B | -0.05 | -0.64 | 558.7 K | 4.32 M |
| VTRS | Viatris Inc | 17.7388 | 23.74 B | -0.1209 | -0.68 | 1.28 M | 22.7 M |
| SWKS | Skyworks Solutions | 5.1483 | 21.17 B | -0.1026 | -1.95 | 4.69 M | 24.15 M |
| ALNY | Alnylam Pharmaceuticals | 21.01 | 20.98 B | -0.55 | -2.55 | 281.6 K | 5.92 M |
| SBAC | SBA Communications | 25.9904 | 19.48 B | -0.2935 | -1.12 | 965.2 K | 25.09 M |
| EXEL | Exelixis Inc | 10.94 | 17.04 B | -0.15 | -1.35 | 977.86 K | 10.7 M |
| HAS | Hasbro Inc | 15.7346 | 16.99 B | -0.1326 | -0.84 | 1.54 M | 24.17 M |
| MANH | Manhattan Assoc | 7.15 | 14.89 B | -0.06 | -0.83 | 2.14 M | 15.28 M |
| CSGP | Costar Group Inc | 4.749 | 12.11 B | -0.025 | -0.52 | 616.63 K | 2.93 M |
| HALO | Halozyme Therapeutic | 7.85 | 11.43 B | -0.05 | -0.63 | 203.36 K | 1.6 M |
| RGEN | Repligen Cp | 3.18 | 10.64 B | -0.12 | -3.64 | 57.5 K | 182.85 K |
| MDGL | Madrigal Pharmaceuticals Inc | 328.65 | 9.88 B | -7.35 | -2.19 | 1.27 K | 417.06 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.3285 | 9.51 B | -0.1186 | -2.67 | 5.67 K | 24.53 K |
| STRL | Sterling Constructio | 20.25 | 9.2 B | -0.47 | -2.27 | 80.54 K | 1.63 M |
| CELH | Celsius Holdings Inc | 21.80 | 8.07 B | -0.20 | -0.91 | 51.67 K | 1.13 M |
| VIAV | Viavi Solutions | 8.8806 | 8 B | -0.0909 | -1.01 | 6.22 M | 55.23 M |
| CYTK | Cytokinetics | 47.94 | 7.82 B | -1.08 | -2.2 | 13.7 K | 656.73 K |
| POOL | Pool Corp | 26.928 | 7.65 B | -0.3418 | -1.25 | 804.4 K | 21.66 M |
| CROX | Crocs Inc | 26.77 | 7.17 B | -0.365 | -1.35 | 4.74 M | 126.9 M |
| ORKA | Oruka Therapeutics Inc | 313239.7813 | 6.95 B | -1951.6563 | -0.62 | 7 | 2.19 M |
| CVLT | Commvault Systems | 16.26 | 6.8 B | -0.73 | -4.3 | 246.54 K | 4.01 M |
| RIOT | Riot Blockchain Inc | 659.20 | 6.69 B | -6.4208 | -0.96 | 85 | 56.03 K |
| ARWR | Arrowhead Pharma | 39.978 | 6.66 B | -0.70 | -1.72 | 3.85 K | 153.84 K |
| CWST | Casella Waste Sys | 11.42 | 6.38 B | -0.13 | -1.13 | 102.86 K | 1.17 M |
| LGND | Ligand Pharm | 30.0534 | 6.33 B | -0.2305 | -0.76 | 227.84 K | 6.85 M |
| SIMO | Silicon Motion Techn ADR | 14.1061 | 6.09 B | -0.2051 | -1.43 | 452.37 K | 6.38 M |
| PLXS | Plexus Cp | 17.39 | 5.62 B | -0.22 | -1.25 | 669.49 K | 11.64 M |
| AUB | Atlantic Union Bancshares Corp | 15.7991 | 5.53 B | -0.193 | -1.21 | 21.43 K | 338.57 K |
| LKQ | LKQ Corp | 4.923 | 4.97 B | -0.0422 | -0.85 | 215.99 K | 1.06 M |
| SYNA | Synaptics Inc | 17.0467 | 4.68 B | -0.0866 | -0.51 | 907.27 K | 15.47 M |
| IONS | Ionis Pharmaceuticals | 10.01 | 4.54 B | -0.06 | -0.6 | 1.5 M | 15.03 M |
| EXPO | Exponent Inc | 3.737 | 4.1 B | -0.0557 | -1.47 | 197.6 K | 738.43 K |
| ACHC | Acadia Healthcr Company | 12.00 | 3.52 B | -0.32 | -2.6 | 40.19 K | 482.23 K |
| BELFB | BEL Fuse Inc Cl B | 25.7417 | 3.37 B | -0.585 | -2.22 | 46.2 K | 1.19 M |
| TOWN | Towne Bank | 11.3996 | 3.34 B | -0.1096 | -0.95 | 2.3 K | 26.23 K |
| CECO | CECO Environmental Corp. | 12.1235 | 3.28 B | -0.8517 | -6.56 | 191.1 K | 2.32 M |
| MGRC | Mcgrath Rentcorp | 18.2384 | 3.17 B | -0.3405 | -1.83 | 41.27 K | 752.74 K |
| OSIS | O S I Systems Inc | 24.24 | 3.08 B | -0.14 | -0.57 | 221.34 K | 5.37 M |
| IPGP | Ipg Photonics Corp | 24.8058 | 3.01 B | -0.5345 | -2.11 | 106.82 K | 2.65 M |
| MZTI | MZTI | 26.1883 | 3.01 B | -0.1317 | -0.5 | 114.1 K | 2.99 M |
| VCEL | Vericel Corproation | 230.40 | 2.94 B | -1.60 | -0.69 | 6.07 K | 1.4 M |
| EEFT | Euronet Worldwide | 27.67 | 2.57 B | -0.93 | -3.25 | 385.08 K | 10.66 M |
| ALGT | Allegiant Travel Com | 26.4943 | 2.53 B | -0.1701 | -0.64 | 177.05 K | 4.69 M |
| CENTA | Central Garden & Pet | 10.00 | 2.53 B | -0.16 | -1.57 | 2.09 M | 20.92 M |
| UFPT | U F P Tech Inc | 4.58 | 2.37 B | -0.06 | -1.29 | 33.59 K | 153.84 K |
| UCTT | Ultra Clean Holdings | 13.70 | 2.31 B | -1.24 | -8.3 | 2.67 M | 36.56 M |
| ECPG | Encore Capital Group | 10.68 | 2.29 B | -0.07 | -0.65 | 50.06 K | 534.68 K |
| CLDX | Celldex Therapeutics | 255.60 | 2.24 B | -3.60 | -1.39 | 793 | 202.69 K |
| CNXN | PC Connection Inc | 13.6364 | 2.1 B | -0.12 | -0.87 | 317.19 K | 4.33 M |
| AZTA | Azenta Inc | 12.0381 | 1.92 B | -0.2515 | -2.05 | 938 K | 11.29 M |
| TILE | Interface Inc | 13.7546 | 1.81 B | -0.1128 | -0.81 | 428.1 K | 5.89 M |
| SRPT | Sarepta Therapeutics | 17.88 | 1.72 B | -0.18 | -1 | 65.11 K | 1.16 M |
| PDFS | Pdf Solutions Inc | 12.36 | 1.72 B | -0.30 | -2.37 | 88.56 K | 1.09 M |
| EZPW | Ezcorp Inc | 15.50 | 1.66 B | -0.15 | -0.96 | 846.67 K | 13.12 M |
| DSGR | Distribution Solutions Group Inc | 18.2457 | 1.62 B | -0.386 | -2.07 | 21.2 K | 386.81 K |
| CASH | Meta Financial Group | 7.4064 | 1.56 B | -0.2932 | -3.81 | 5.7 K | 42.22 K |
| HUBG | Hub Group Inc A | 14.5193 | 1.49 B | -0.3257 | -2.19 | 3.71 M | 53.81 M |
| ICFI | Icf International | 13.0068 | 1.47 B | -0.0759 | -0.58 | 10.7 K | 139.17 K |
| NVAX | Novavax Inc | 78.40 | 1.44 B | -2.40 | -2.97 | 54.33 K | 4.26 M |
| JBLU | Jetblue Airways Cp | 13.00 | 1.44 B | -0.13 | -0.99 | 3.4 M | 44.19 M |
| LQDT | Liquidity Services | 19.51 | 1.41 B | -3.33 | -14.58 | 1.25 M | 24.45 M |
| DMLP | Dorchester Minls | 4.0765 | 1.4 B | -0.026 | -0.63 | 34.3 K | 139.83 K |
| CMPR | Cimpress N.V. Ord | 39.10 | 1.39 B | -0.57 | -1.44 | 553.62 K | 21.65 M |
| GIII | G-III Apparel Gp | 12.1006 | 1.35 B | -0.1887 | -1.54 | 100 K | 1.21 M |
| INVA | Innoviva Inc | 25.6064 | 1.35 B | -0.5686 | -2.17 | 214.44 K | 5.49 M |
| STAA | Staar Surgical Company | 6.21 | 1.34 B | -0.08 | -1.27 | 39.3 K | 244.05 K |
| PFBC | Preferred Bank LA | 148.0066 | 1.23 B | -1.1572 | -0.78 | 13.59 K | 2.01 M |
| HLIT | Harmonic Inc | 8.74 | 1.14 B | -0.12 | -1.35 | 1.47 M | 12.86 M |
| UVSP | Univest Corp of Penn | 13.7407 | 1.11 B | -0.0731 | -0.53 | 8.17 K | 112.26 K |
| NBN | Northeast Bncp | 14.7653 | 1.09 B | -0.101 | -0.68 | 1.7 K | 25.1 K |
| WLDN | Willdan Group Inc | 8.90 | 1.06 B | -0.31 | -3.37 | 14.3 K | 127.27 K |
| MBWM | Mercantile Bank Corp | 13.3255 | 1.06 B | -0.0741 | -0.55 | 20.13 K | 268.24 K |
| CCNE | Cnb Financial Corp | 7.172 | 1.06 B | -0.0837 | -1.15 | 3.23 K | 23.17 K |
| TRNS | Transcat Inc | 5.08 | 1 B | -0.05 | -0.97 | 600 | 3.05 K |
| APOG | Apogee Entrpr Inc | 14.8347 | 990.66 M | -0.2643 | -1.75 | 299.19 K | 4.44 M |
| HAFC | Hanmi Financial Cp | 99.0909 | 959.82 M | -1.4782 | -1.47 | 40.7 K | 4.03 M |
| GPRE | Green Plains Inc | 19.9393 | 954 M | -0.5142 | -2.51 | 8.71 K | 173.67 K |
| DAKT | Daktronics Inc | 23.7578 | 937.81 M | -0.4304 | -1.78 | 874.31 K | 20.77 M |
| ORRF | Orrstown Finl Svcs | 22.1096 | 867.47 M | -0.2111 | -0.95 | 1.06 K | 23.55 K |
| HSTM | Healthstream Inc | 4.133 | 865.56 M | -0.123 | -2.89 | 11.82 K | 48.85 K |
| CVLG | Covenant Logistics Group Inc | 5.5054 | 832.9 M | -0.0383 | -0.69 | 67.7 K | 372.72 K |
| OSPN | Onespan Inc | 14.1508 | 827.55 M | -0.1722 | -1.2 | 181.22 K | 2.56 M |
| SMBK | Smartfinancial Inc | 51.9684 | 818.67 M | -1.1623 | -2.19 | 20.6 K | 1.07 M |
| ACHV | Achieve Life Sciences Inc | 217800.00 | 665.01 M | -1980.00 | -0.9 | 3 | 653.4 K |
| HIFS | Hingham Inst For Svg | 25.3616 | 662.34 M | -0.6404 | -2.46 | 3.18 K | 80.57 K |
| GERN | Geron Corp | 7.5778 | 640.24 M | -0.1323 | -1.72 | 647.75 K | 4.91 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 11.3506 | 261.08 B | -0.1979 | -1.71 | 6.1 K | 69.24 K |
| TMO | Thermo Fisher Scientific Inc | 44.3902 | 259.15 B | -0.5488 | -1.22 | 4.62 M | 205.01 M |
| DE | Deere & Company | 35.5305 | 183.02 B | -0.1903 | -0.53 | 2.58 M | 91.67 M |
| IBN | Icici Bank Ltd ADR | 6.056 | 123.47 B | -0.3513 | -5.48 | 33.7 M | 204.1 M |
| CVS | CVS Corp | 21.0681 | 114.88 B | -0.2626 | -1.23 | 25.37 M | 534.59 M |
| MCO | Moody's Corp | 56.6035 | 87.34 B | -0.7021 | -1.23 | 2.82 M | 159.73 M |
| MS-PA | Morgan Stanley | 11.2835 | 66.67 B | -0.0638 | -0.56 | 1.3 K | 14.67 K |
| D | Dominion Resources | 19.4685 | 59.38 B | -0.1637 | -0.83 | 14.86 M | 289.37 M |
| INFY | Infosys Ltd ADR | 3.9384 | 49.78 B | -0.1076 | -2.66 | 16.6 M | 65.39 M |
| F | Ford Motor Company | 4.3001 | 47.52 B | -0.1017 | -2.31 | 59.69 M | 256.68 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.7373 | 46.05 B | -0.2782 | -0.99 | 200 | 5.55 K |
| YUM | Yum! Brands | 18.1569 | 42.86 B | -0.3099 | -1.68 | 10.4 M | 188.79 M |
| TKO | Tko Group Holdings Inc Cl A | 7.8354 | 36.6 B | -0.1709 | -2.13 | 225.7 K | 1.77 M |
| WST | West Pharmaceutical Services | 20.6069 | 28.65 B | -0.1621 | -0.78 | 182.2 K | 3.75 M |
| MKL | Markel Corp | 490.23 | 23.99 B | -3.77 | -0.76 | 30.1 K | 14.76 M |
| OMC | Omnicom Group Inc | 29.8737 | 23.82 B | -0.6408 | -2.1 | 5.95 M | 177.63 M |
| BRO | Brown & Brown | 11.3906 | 23.4 B | -0.1051 | -0.91 | 1.26 M | 14.4 M |
| GPN | Global Payments Inc | 18.263 | 23.34 B | -0.2195 | -1.19 | 2.04 M | 37.3 M |
| THC | Tenet Healthcare Corp | 28.28 | 22.83 B | -0.32 | -1.12 | 1.09 M | 30.96 M |
| CNH | CNH Industrial N.V. | 5.6939 | 19.25 B | -0.033 | -0.58 | 690.19 K | 3.93 M |
| CRL | Charles River Laboratories Intl | 45.15 | 16.33 B | -0.80 | -1.74 | 816.53 K | 36.87 M |
| FICO | Fair Isaac and Company | 38.7646 | 15.49 B | -0.3027 | -0.77 | 280.23 K | 10.86 M |
| RBC | Regal-Beloit Corp | 29.1836 | 15.49 B | -0.1639 | -0.56 | 150.9 K | 4.4 M |
| WSO | Watsco Inc | 26.8354 | 12.84 B | -0.9971 | -3.58 | 847.2 K | 22.73 M |
| IVZ | Invesco Plc | 12.1256 | 12.51 B | -0.19 | -1.54 | 1.14 M | 13.88 M |
| EVR | Evercore Partners Inc | 21.2953 | 11.22 B | -0.5132 | -2.35 | 31.1 K | 662.28 K |
| AIT | Applied Industrial Technologies | 17.3232 | 10.95 B | -0.1815 | -1.04 | 261.11 K | 4.52 M |
| QGEN | Qiagen N.V. | 15.6157 | 10.35 B | -0.2838 | -1.78 | 411.18 K | 6.42 M |
| RHP | Ryman Hospitality Properties REIT | 25.5663 | 9.42 B | -0.3757 | -1.45 | 266.6 K | 6.82 M |
| CAE | Cae Inc | 8.6143 | 9.02 B | -0.0824 | -0.95 | 88.6 K | 763.23 K |
| SSD | Simpson Manufacturing Company | 26.0957 | 8.15 B | -0.2624 | -1 | 202 K | 5.27 M |
| EDU | New Oriental Education & Technology Group ADR | 9.2057 | 8.14 B | -0.292 | -3.07 | 2.71 M | 24.93 M |
| FLR | Fluor Corp | 35.1457 | 6.62 B | -0.4893 | -1.37 | 1.12 M | 39.5 M |
| NEU | Newmarket Corp | 32.4097 | 6.46 B | -0.4283 | -1.3 | 187.2 K | 6.07 M |
| ESE | Esco Technologies Inc | 39.0928 | 6.1 B | -0.2626 | -0.67 | 231.79 K | 9.06 M |
| HAE | Haemonetics Corp | 23.54 | 5.58 B | -0.205 | -0.86 | 448.2 K | 10.55 M |
| ORA | Ormat Technologies | 37.1464 | 5.56 B | -0.6588 | -1.74 | 186.3 K | 6.92 M |
| SXT | Sensient Technologies Corp | 16.5272 | 4.94 B | -0.2161 | -1.29 | 540.3 K | 8.93 M |
| BCO | Brink's Company | 27.1096 | 4.82 B | -0.3091 | -1.13 | 443.5 K | 12.02 M |
| BMI | Badger Meter | 11.8484 | 4.45 B | -0.10 | -0.84 | 134.2 K | 1.59 M |
| CRK | Comstock Resources | 128.2012 | 4.42 B | -2.5103 | -1.92 | 155.46 K | 19.93 M |
| ITGR | Integer Holdings Corp | 24.4907 | 4.3 B | -0.328 | -1.32 | 369.94 K | 9.06 M |
| AZZ | Azz Inc | 7.7464 | 4.02 B | -0.0949 | -1.21 | 59.2 K | 458.59 K |
| CGAU | Centerra Gold Inc | 8.3999 | 3.93 B | -0.0762 | -0.9 | 200 | 1.68 K |
| MWA | Mueller Water Products | 11.5561 | 3.73 B | -0.1814 | -1.55 | 440.3 K | 5.09 M |
| BFH | Bread Financial Hldgs Inc | 32.3603 | 3.72 B | -1.4175 | -4.2 | 3.71 M | 120.04 M |
| AEO | American Eagle Outfitters | 16.3262 | 3.63 B | -0.1953 | -1.18 | 4.72 M | 77.02 M |
| CPK | Chesapeake Utilities Corp | 12.0671 | 3.54 B | -0.1221 | -1 | 9.3 K | 112.22 K |
| KAI | Kadant Inc | 23.1479 | 3.49 B | -0.4408 | -1.87 | 43 K | 995.36 K |
| HOG | Harley-Davidson Inc | 43.7259 | 3.28 B | -0.2706 | -0.62 | 2.26 M | 99 M |
| AB | Alliancebernstein Holding LP | 20.051 | 3.09 B | -0.187 | -0.92 | 231.9 K | 4.65 M |
| KWR | Quaker Chemical Corp | 15.3608 | 2.64 B | -0.0831 | -0.54 | 6.3 K | 96.77 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 18.7491 | 2.49 B | -0.1302 | -0.69 | 500 | 9.37 K |
| EXK | Endeavour Silver Corp | 4.5778 | 2.32 B | -0.1458 | -3.09 | 227 K | 1.04 M |
| PBH | Prestige Brand Holdings | 11.2584 | 2.15 B | -0.0587 | -0.52 | 194.6 K | 2.19 M |
| BKD | Brookdale Senior Living Inc | 43.3301 | 2.14 B | -0.22 | -0.51 | 78.4 K | 3.4 M |
| LEU | Centrus Energy Corp. | 3840.6594 | 2.13 B | -236.2637 | -5.8 | 9.31 K | 35.75 M |
| UAA | Under Armour | 6.0517 | 2.1 B | -0.0478 | -0.78 | 2.41 M | 14.57 M |
| DRD | Drdgold Ltd ADR | 4.0944 | 2.03 B | -0.0539 | -1.3 | 228.4 K | 935.16 K |
| BLX | Banco Latinoamericano DE Comercio | 5.3058 | 1.93 B | -0.0357 | -0.67 | 24.5 K | 129.99 K |
| SAH | Sonic Automotive | 24.0293 | 1.9 B | -0.1988 | -0.82 | 370 K | 8.89 M |
| GIC | Global Industrial CO | 12.005 | 1.8 B | -0.1974 | -1.62 | 1.16 M | 13.95 M |
| BRSL | BRSL | 19.5783 | 1.76 B | -0.1025 | -0.52 | 4.62 M | 90.36 M |
| HUN | Huntsman Corp | 10.8183 | 1.69 B | -0.0893 | -0.82 | 541.6 K | 5.86 M |
| NRP | Natural Resource Partners LP | 70.7267 | 1.62 B | -0.4505 | -0.63 | 5.98 K | 422.95 K |
| SCL | Stepan Company | 11.6011 | 1.51 B | -0.14 | -1.19 | 9 K | 104.41 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 10.2195 | 1.36 B | -0.0702 | -0.68 | 400 | 4.09 K |
| RES | RPC Inc | 4.9291 | 1.25 B | -0.06 | -1.2 | 2.65 M | 13.08 M |
| UTI | Universal Technical Institute Inc | 19.3225 | 1.22 B | -0.343 | -1.74 | 419.96 K | 8.11 M |
| ODC | Oil-Dri Corp of America | 4.8263 | 1.06 B | -0.0445 | -0.91 | 1.6 K | 7.72 K |
| GHM | Graham Corp | 5.3353 | 1.01 B | -0.1657 | -3.01 | 10.1 K | 53.89 K |
| AORT | Artivion Inc | 8.1717 | 945.87 M | -0.267 | -3.16 | 233 K | 1.9 M |
| TTI | Tetra Technologies | 19.8057 | 945.5 M | -0.1055 | -0.53 | 879.6 K | 17.42 M |
| PAR | Par Technology Corp | 8.5531 | 899.64 M | -0.5512 | -6.05 | 296.6 K | 2.54 M |
| BTZ | Blackrock Preferred | 4.6363 | 868.08 M | -0.0274 | -0.59 | 203.8 K | 944.88 K |
| EIG | Employers Holdings Inc | 13.7178 | 830.57 M | -0.0731 | -0.53 | 1.23 M | 16.89 M |
| RGR | Sturm Ruger & Company | 5.2609 | 790.28 M | -0.115 | -2.14 | 79.95 K | 420.61 K |
| TXO | Txo Energy Partners L.P. | 27800.00 | 776.8 M | -720.00 | -2.52 | 25 | 695 K |
| MUX | Mcewen Mining Inc | 47.1081 | 713.89 M | -0.7463 | -1.56 | 19.08 K | 898.96 K |
| BME | Blackrock Health Sciences Trust | 5.7824 | 611.11 M | -0.0844 | -1.44 | 20.4 K | 117.96 K |
| GTN | Gray Television | 6.7475 | 598.34 M | -0.107 | -1.56 | 241.3 K | 1.63 M |
| UHT | Universal Health Realty Income Trust | 13.6865 | 537.64 M | -0.1323 | -0.96 | 28 K | 383.22 K |
| VHI | Valhi Inc | 26.3299 | 475.8 M | -0.1943 | -0.73 | 28.05 K | 738.5 K |
| OLP | One Liberty Properties | 4.3888 | 464.2 M | -0.1019 | -2.27 | 9.65 K | 42.34 K |
| CAL | Caleres Inc | 25.971 | 455.47 M | -0.1512 | -0.58 | 568.2 K | 14.76 M |
| MEI | Methode Electronics | 7.4378 | 443.07 M | -0.0864 | -1.15 | 86.37 K | 642.39 K |
| NGS | Natural Gas Services Group | 13.5644 | 375.47 M | -0.1484 | -1.08 | 48.8 K | 661.94 K |
| MPV | Massmutual Participation Investors | 3.5318 | 180.23 M | -0.0853 | -2.36 | 5.9 K | 20.84 K |
| MED | Medifast Inc | 6.6539 | 143.81 M | -0.4012 | -5.69 | 760 K | 5.06 M |
| AXR | Amrep Corp | 95.6731 | 112.46 M | -0.5353 | -0.56 | 171.4 K | 16.4 M |
| JHI | John Hancock Investors Trust | 3.6701 | 105.11 M | -0.0392 | -1.06 | 11.12 K | 40.81 K |
| GHI | Greystone Housing Impact Investors LP | 4.4226 | 95.66 M | -0.0595 | -1.33 | 2.31 K | 10.21 K |
| CRT | Cross Timbers Royalty Trust | 8.9932 | 75 M | -0.1652 | -1.8 | 56.2 K | 505.42 K |
| SRL | Scully Royalty Ltd | 41.8923 | 57.86 M | -0.6539 | -1.54 | 2.56 K | 107.33 K |
| CATO | Cato Corp | 8.8656 | 45.2 M | -0.047 | -0.53 | 127.8 K | 1.13 M |
| CULP | Culp Inc | 4.818 | 44.19 M | -0.1753 | -3.51 | 10 K | 48.18 K |
| BHV | Blackrock Virginia Muni Trust | 7.7149 | 20 M | -0.1568 | -1.99 | 2 K | 15.43 K |
| EQS | Equus Total Return | 6.1396 | 7.54 M | -0.1064 | -1.7 | 26.2 K | 160.86 K |
| SMBK | Smartfinancial Inc | 53.2163 | -1.1902 | -2.19 | 20.6 K | 1.1 M | |
| PYT | Pplus Trust | 9.3094 | -0.1981 | -2.08 | 4.2 K | 39.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WCP | Whitecap Resources Inc | 3.3881 | -0.3765 | -10 | 500 | 1.69 K | |
| CCM | Canagold Resources Ltd | 3.45 | -0.25 | -6.76 | 27.74 K | 95.7 K | |
| MEQ | Mainstreet Eq J | 14.8149 | -0.848 | -5.41 | 41 K | 607.41 K | |
| PIF | Polaris Infrastructure Inc | 1535.83 | -76.7915 | -4.76 | 17 | 26.11 K | |
| EDR | Endeavour Silver Corp | 4.9456 | -0.2364 | -4.56 | 314.9 K | 1.56 M | |
| YGR | Yangarra Resources Ltd | 3.90 | -0.15 | -3.7 | 320 | 1.25 K | |
| ATX | ATEX Resources Inc. | 84.00 | -3.00 | -3.45 | 856 | 71.9 K | |
| ABRA | Abrasilver Resource Corp | 60.00 | -2.00 | -3.23 | 268 | 16.08 K | |
| VLN | Velan Inc Sv | 11.4049 | -0.3679 | -3.13 | 400 | 4.56 K | |
| QTRH | Quarterhill Inc | 4.7069 | -0.1453 | -2.99 | 431.14 K | 2.03 M | |
| GDL | Goodfellow Inc | 5.8638 | -0.1629 | -2.7 | 7.9 K | 46.32 K | |
| IMP | Intermap Tech Corp | 53.00 | -1.40 | -2.57 | 5.37 K | 284.61 K | |
| WSP | WSP Global Inc | 7.4222 | -0.1873 | -2.46 | 8.53 K | 63.27 K | |
| CG | Centerra Gold Inc | 5.4883 | -0.1312 | -2.33 | 207.9 K | 1.14 M | |
| D-UN | Dream Office Real Estate Investment Trust | 28.0766 | -0.6069 | -2.12 | 197.93 K | 5.56 M | |
| MRC | Morguard Corp | 38.6868 | -0.7632 | -1.93 | 300 | 11.61 K | |
| CAE | Cae Inc | 9.7261 | -0.1914 | -1.93 | 968.63 K | 9.42 M | |
| WTE | Westshore Terminals Investment Corp | 3.70 | -0.0728 | -1.93 | 194.99 K | 721.44 K | |
| FRU | Freehold Royalties Ltd | 3.0843 | -0.05 | -1.6 | 79.11 K | 243.99 K | |
| MAL | Magellan Aero | 11.7051 | -0.1888 | -1.59 | 120.08 K | 1.41 M | |
| SJ | Stella Jones Inc | 6.2912 | -0.0983 | -1.54 | 4.8 K | 30.2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6376 | -0.0548 | -1.48 | 3.8 K | 13.82 K | |
| CGY | Calian Group Ltd | 5.9123 | -0.0858 | -1.43 | 6.6 K | 39.02 K | |
| DSG | Descartes Sys | 4.88 | -0.07 | -1.41 | 16.07 K | 78.42 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4239 | -0.1163 | -1.36 | 12.4 K | 104.46 K | |
| EVT | Economic Investment | 4.2221 | -0.0562 | -1.31 | 62 K | 261.77 K | |
| AFN | Ag Growth International Inc | 7.2521 | -0.096 | -1.31 | 15.3 K | 110.96 K | |
| MRU | Metro Inc | 9.362 | -0.1232 | -1.3 | 305.24 K | 2.86 M | |
| LNR | Linamar Corp | 11.4473 | -0.1489 | -1.28 | 50.95 K | 583.21 K | |
| BLDP | Ballard Power Systems Inc | 6.38 | -0.08 | -1.24 | 148.44 K | 947.07 K | |
| PGIC | Premium Global Income Split Corp | 194.6925 | -2.3552 | -1.2 | 794 | 154.59 K | |
| PBL | Pollard Banknote Ltd | 5.0848 | -0.0591 | -1.15 | 3.4 K | 17.29 K | |
| HBP | Helix Biopharm | 8.65 | -0.10 | -1.14 | 1.2 K | 10.38 K | |
| WCN | Waste Connections Inc | 23.0751 | -0.2656 | -1.14 | 112.38 K | 2.59 M | |
| HPS-A | Hammond Power Solutions Inc | 5.0737 | -0.0581 | -1.13 | 22.4 K | 113.65 K | |
| WPK | Winpak Ltd | 6.9582 | -0.0781 | -1.11 | 835 | 5.81 K | |
| MRD | Melcor Dev | 11.2878 | -0.1244 | -1.09 | 27.85 K | 314.37 K | |
| OTEX | Open Text Corp | 5.1953 | -0.0556 | -1.06 | 688.4 K | 3.58 M | |
| CIGI | Colliers International Group Inc | 16.9489 | -0.1769 | -1.03 | 28.68 K | 486.09 K | |
| AC | Air Canada | 19.65 | -0.20 | -1.01 | 49.33 K | 969.37 K | |
| CAS | Cascades Inc | 8.3349 | -0.0794 | -0.94 | 301.83 K | 2.52 M | |
| T | Telus Corp | 5.7486 | -0.0489 | -0.84 | 4.17 M | 23.95 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.9571 | -0.0716 | -0.79 | 6.78 K | 60.68 K | |
| MXG | Maxim Power Corp | 6.783 | -0.0542 | -0.79 | 72.4 K | 491.09 K | |
| LFE | Canadian Life Companies Split Corp | 5.6535 | -0.0445 | -0.78 | 3.1 K | 17.53 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4735 | -0.0665 | -0.78 | 14.35 K | 121.59 K | |
| TWC | Twc Enterprises Ltd | 5.8569 | -0.0451 | -0.76 | 1.81 K | 10.61 K | |
| PWF-PH | Power Financial Corp Pref H | 8.3972 | -0.0644 | -0.76 | 1.94 K | 16.29 K | |
| LB | Laurentian Bank | 12.3255 | -0.0914 | -0.74 | 66.86 K | 824.11 K | |
| SEA | Seabridge Gold Inc | 11.7252 | -0.0844 | -0.71 | 9.38 K | 109.98 K | |
| GIL | Gildan Activewear Inc | 11.9535 | -0.0847 | -0.7 | 553.6 K | 6.62 M | |
| ONEX | Onex Corp | 26.4178 | -0.1851 | -0.7 | 266.72 K | 7.05 M | |
| NG | Novagold Res Inc | 15.5913 | -0.1047 | -0.67 | 92.39 K | 1.44 M | |
| TOT | Total Energy Services Inc | 7.2864 | -0.0483 | -0.66 | 6.6 K | 48.1 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2142 | -0.054 | -0.65 | 4.3 K | 35.32 K | |
| CSCI | Cosciens Biopharma Inc | 276000.00 | -1800.00 | -0.65 | 1 | 276 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.0598 | -0.0694 | -0.62 | 56.14 K | 620.92 K | |
| LNF | Leons Furniture | 6.1094 | -0.0357 | -0.58 | 700 | 4.28 K | |
| USA | Americas Silver Corp | 51.60 | -0.30 | -0.58 | 20.67 K | 1.07 M | |
| III | Imperial Metals Corp | 5.20 | -0.03 | -0.57 | 11.1 K | 57.71 K | |
| WFG | West Fraser Timber CO Ltd | 18.1828 | -0.1049 | -0.57 | 32.8 K | 596.4 K | |
| OCG | Outcrop Silver & Gold Corp | 17.40 | -0.10 | -0.57 | 8.79 K | 152.95 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.6194 | -0.0666 | -0.57 | 11.4 K | 132.46 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7326 | -0.0208 | -0.55 | 31.94 K | 119.22 K | |
| CGO | Cogeco Inc Sv | 21.6303 | -0.1185 | -0.54 | 15.78 K | 341.26 K | |
| TRZ | Transat At Inc | 31.8303 | -0.1741 | -0.54 | 66.98 K | 2.13 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.9639 | -0.0479 | -0.53 | 3.57 K | 31.97 K | |
| ADEN | Adentra Inc | 3.3828 | -0.0176 | -0.52 | 22.13 K | 74.86 K | |
| EFR | Energy Fuels Inc | 193.50 | -1.00 | -0.51 | 3.91 K | 755.81 K | |
| MTL | Mullen Group Ltd | 7.1923 | -0.0367 | -0.51 | 159.7 K | 1.15 M | |
| WN-PA | George Weston Prf | 8.0733 | -0.0409 | -0.5 | 16.39 K | 132.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 56.25 | 209.33 M | -11.25 | -16.67 | 1.7 K | 95.62 K |
| KLNG | Koil Energy Solutions Inc. | 5.60 | 35.32 M | -0.40 | -6.67 | 2.79 K | 15.62 K |
| NSPT | Newron Sport | 300.00 | 1.12 M | -75.00 | -20 | 1 | 300 |
| CGRA | Cgrowth Capital Inc | 6.00 | 1.08 M | -4.00 | -40 | 30.35 K | 182.09 K |
| DKAM | Drinks Americas Holdings Ltd | 10875.0078 | 278.3 K | -712.50 | -6.15 | 36 | 391.5 K |
| RLBD | Real Brands Inc | 51.00 | 269.06 K | -3.00 | -5.56 | 1.84 K | 94.09 K |
| REFG | Medical Cannabis Payment Solutions Inc | 2700.001 | 182.51 K | -134.999 | -4.76 | 1 | 2.7 K |
| KUBR | Kuber Resources Corporation | 960.00 | 126.05 K | -80.00 | -7.69 | 13 | 12.48 K |
| REDFY | Rediff.com India Limited | 18.81 | 97.36 K | -0.13 | -0.69 | 102.63 K | 1.93 M |
| ADSV | Allied Security Innovations Inc | 14.00 | 41.12 K | -6.00 | -30 | 1.01 K | 14.21 K |
| WNBD | Winning Brands Corporation | 5.00 | 20.99 K | -1.50 | -23.08 | 5.09 K | 25.43 K |
| CGNH | CardioGenics Holdings Inc | 4.80 | 9.61 K | -0.237 | -4.71 | 8.36 K | 40.14 K |
| NPTH | Northern Potash Co | 11.72 | 9.1 K | -0.10 | -0.85 | 6.3 K | 73.84 K |
| SNLP | Syntrol Corp | 16.50 | 4.45 K | -1.50 | -8.33 | 58 | 957 |
| PROT | Proteonomix Inc | 16.00 | 791 | -1.00 | -5.88 | 550 | 8.8 K |
| SPDC | Speed Commerce Inc | 62.08 | 603 | -1.76 | -2.76 | 14.82 K | 919.84 K |
| YVRLF | Liquid Media Group Ltd. | 214.00 | 482 | -8.00 | -3.6 | 1.48 K | 317.36 K |
| PARD | Poniard Pharmaceuticals Inc | 233.20 | 149 | -8.80 | -3.64 | 599 | 139.69 K |
| GLCO | Global Links Corp | 8000.00 | -2000.00 | -20 | 22.29 M | 178.32 B | |
| ARYC | Arrayit Corporation | 7.50 | -1.80 | -19.35 | 200 | 1.5 K | |
| FWDG | FutureWorld Corp | 7.00 | -1.00 | -12.5 | 27.26 K | 190.81 K | |
| HBRM | Herborium Group Inc | 27.50 | -3.50 | -11.29 | 134 | 3.69 K | |
| IDGC | ID Global Corporation | 53.76 | -5.12 | -8.7 | 45.5 K | 2.45 M | |
| HDYNQ | Hyperdynamics Corporation | 15.84 | -1.44 | -8.33 | 12.65 K | 200.39 K | |
| EAPH | Easton Pharmaceuticals Inc | 37800.00 | -2700.00 | -6.67 | 103 | 3.89 M | |
| WWPW | Wind Works Power Corp | 4.70 | -0.20 | -4.08 | 18.76 K | 88.17 K | |
| CBGI | The CannaBusiness Group Inc | 23333.334 | -666.666 | -2.78 | 585 | 13.65 M | |
| ASFX | American Scientific Resources Incorporated | 100.00 | -2.00 | -1.96 | 11 K | 1.1 M | |
| HOKUQ | Hoku Corporation | 5.32 | -0.08 | -1.48 | 500.04 K | 2.66 M | |
| FRTD | Fortitude Group Inc | 7445.4546 | -95.4546 | -1.27 | 122.3 K | 910.58 M | |
| ESINQ | ITT Educational Services Inc | 80.35 | -0.46 | -0.57 | 372.32 K | 29.92 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | -1.2266 | -25 | 320 | 1.18 K | |
| LI | American Lithium Corp | 18.00 | -4.00 | -18.18 | 10 | 180 | |
| IQ | AirIQ Inc | 6.40 | -1.20 | -15.79 | 66.97 K | 428.61 K | |
| NL | Northern Lion Gold Corp | 7.68 | -1.28 | -14.29 | 1.36 K | 10.44 K | |
| VIS | Visionstate Corp | 4.64 | -0.64 | -12.12 | 1.56 K | 7.25 K | |
| KRY | Koryx Copper Inc. | 345.00 | -45.00 | -11.54 | 7 | 2.42 K | |
| DFR | Diamond Fields Resources Inc | 4.125 | -0.50 | -10.81 | 74.83 K | 308.68 K | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.60 | -10.71 | 5.58 K | 27.9 K | |
| RUSH | Carolina Rush Corporation | 5.40 | -0.60 | -10 | 12.36 K | 66.74 K | |
| SNV | Sonoro Energy Ltd | 260.00 | -28.00 | -9.72 | 14 | 3.64 K | |
| NQC | Nordique Critical Metals Inc. | 7.60 | -0.80 | -9.52 | 12.14 K | 92.24 K | |
| OGW | Ongwe Minerals Inc. | 10.72 | -1.12 | -9.46 | 1.41 K | 15.15 K | |
| SKP | StrikePoint Gold Inc | 10.00 | -1.00 | -9.09 | 1.44 K | 14.35 K | |
| WML | Wealth Minerals Ltd | 10.12 | -0.88 | -8 | 19.57 K | 198.1 K | |
| IDL | Imaging Dynamics Company Ltd | 875.00 | -75.00 | -7.89 | 774 | 677.25 K | |
| WEC | Winchester Equity Corporation | 23.80 | -1.80 | -7.03 | 5.01 K | 119.24 K | |
| KNG | Kingsmen Resources Ltd | 8.80 | -0.64 | -6.78 | 3.88 K | 34.1 K | |
| TGX | True North Gems Inc | 1800.00 | -120.00 | -6.25 | 28 | 50.4 K | |
| QRO | Quadro Resources Ltd. | 6.72 | -0.42 | -5.88 | 7.27 K | 48.87 K | |
| AXL | Arrow Exploration Corp | 229.0598 | -13.6752 | -5.63 | 57.1 K | 13.08 M | |
| EGM | EnGold Mines Ltd | 12.5249 | -0.7367 | -5.56 | 1.92 K | 24.05 K | |
| CTM | Canterra Minerals Corporation | 35.00 | -2.00 | -5.41 | 2.49 K | 87.01 K | |
| TIG | Triumph Gold Corp | 71.00 | -4.00 | -5.33 | 978 | 69.44 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | -3.7499 | -5.26 | 64 | 4.32 K | |
| EMR | Emgold Mining Corporation | 295.00 | -15.00 | -4.84 | 89.5 K | 26.4 M | |
| DCOP | District Copper Corp | 20.00 | -1.00 | -4.76 | 707 | 14.14 K | |
| PEX | Pacific Ridge Exploration Ltd | 63.00 | -3.00 | -4.55 | 304.5 K | 19.18 M | |
| JEC | Jura Energy Corporation | 8.80 | -0.40 | -4.35 | 5.9 K | 51.92 K | |
| MKR | Melkior Resources Inc | 3.35 | -0.15 | -4.29 | 1.05 M | 3.52 M | |
| KUR-H | Kure Technologies Inc | 5.00 | -0.20 | -3.85 | 11.89 K | 59.45 K | |
| VLX | Velox Energy Materials Inc. | 4.683 | -0.1801 | -3.7 | 555 | 2.6 K | |
| GAL | Galantas Gold Corporation | 14.50 | -0.50 | -3.33 | 3.23 K | 46.81 K | |
| MYID | Killi Ltd | 432.4775 | -13.951 | -3.13 | 194.45 K | 84.1 M | |
| AME | Abacus Mining & Exploration Corporation | 4.02 | -0.12 | -2.9 | 237 K | 952.74 K | |
| RML | Rusoro Mining Ltd | 3.86 | -0.11 | -2.77 | 11 K | 42.46 K | |
| WGF | Wescan Goldfields Inc | 3.60 | -0.10 | -2.7 | 1.02 K | 3.67 K | |
| ADD | Arctic Star Exploration Corp | 86.40 | -2.40 | -2.7 | 1.47 K | 127.27 K | |
| PLY | Playfair Mining Ltd | 11.40 | -0.30 | -2.56 | 4.05 K | 46.17 K | |
| STMP | Stamper Oil & Gas Corp | 1701.5237 | -43.6288 | -2.5 | 1 | 1.7 K | |
| YOO | YANGAROO Inc | 3.90 | -0.10 | -2.5 | 10.72 K | 41.81 K | |
| BMM | Black Mammoth Metals Corporation | 17.60 | -0.40 | -2.22 | 2.88 K | 50.6 K | |
| VMY-H | Voice Mobility International Inc | 11.25 | -0.25 | -2.17 | 8.86 K | 99.71 K | |
| FMN | Fidelity Minerals Corp | 390.0004 | -7.50 | -1.89 | 116 | 45.24 K | |
| USS | Uniserve Communications Corporation | 72.3684 | -1.3158 | -1.79 | 176 | 12.74 K | |
| COMP | Uniserve Communications Corporation | 72.3684 | -1.3158 | -1.79 | 176 | 12.74 K | |
| ROAR | Lion Rock Resources Inc. | 55.00 | -1.00 | -1.79 | 640 | 35.2 K | |
| SOLR | Solar Alliance Energy Inc | 5.50 | -0.10 | -1.79 | 5 K | 27.5 K | |
| BEA | Belmont Resources Inc | 19.20 | -0.32 | -1.64 | 35.46 K | 680.85 K | |
| ABM | Athabasca Minerals Inc | 366.00 | -6.00 | -1.61 | 164.34 K | 60.15 M | |
| CVV | CanAlaska Uranium Ltd | 6.7502 | -0.0965 | -1.41 | 1.26 M | 8.5 M | |
| FMM | Full Metal Minerals Ltd | 49.5961 | -0.3984 | -0.8 | 5.76 K | 285.62 K | |
| GRZ | Gold Reserve Inc | 4.8281 | -0.0384 | -0.79 | 23.27 K | 112.35 K | |
| MPH | Medicure Inc | 19.20 | -0.15 | -0.78 | 43.85 K | 841.92 K | |
| PTU | Purepoint Uranium Group Inc | 17.40 | -0.10 | -0.57 | 63.28 K | 1.1 M | |
| POND | Pond Technologies Holdings Inc | 12.8472 | -0.0695 | -0.54 | 5 K | 64.24 K |