Loser Valuations for 7 March 2007 from 00:00:00 until 23:59:59
Loser Valuations for 7 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.516 | 3.74 B | -0.168 | -1.57 | 214.4 K | 2.25 M |
| NHC | National Healthcare Corp | 30.5772 | 3.3 B | -0.8622 | -2.74 | 13.1 K | 400.56 K |
| PRK | Park National Corp | 38.6022 | 3.19 B | -0.9223 | -2.33 | 25.6 K | 988.22 K |
| TMP | Tompkinstrustco | 20.4344 | 1.44 B | -0.5725 | -2.73 | 22.99 K | 469.79 K |
| JOB | General Employment Enterprises | 20.3143 | 722.86 M | -0.3762 | -1.82 | 530 | 10.77 K |
| IDR | Idaho Strategic Resources | 10.64 | 299.75 M | -0.56 | -5 | 2.38 K | 25.34 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.13 | 292.96 M | -0.0501 | -0.97 | 298.1 K | 1.53 M |
| GENC | Gencor Industries IN | 6.5467 | 258.27 M | -0.1866 | -2.77 | 11.04 K | 72.28 K |
| BKTI | Bk Technologies Inc | 19.6745 | 252.1 M | -0.1782 | -0.9 | 25.86 K | 508.78 K |
| NEN | New England Realty Associates | 15.5814 | 159.52 M | -0.3134 | -1.97 | 7.2 K | 112.19 K |
| ARMP | Armata Pharmaceuticals Inc | 21490.00 | 138.32 M | -770.00 | -3.46 | 9 | 193.41 K |
| PLG | Platinum Group Metals Ltd | 216.00 | 136.84 M | -4.00 | -1.82 | 112 | 24.19 K |
| BDL | Flanigan's Enterprises | 9.4302 | 119.56 M | -0.6927 | -6.84 | 38 K | 358.35 K |
| CATX | Perspective Therapeutics Inc | 44.30 | 96.16 M | -0.30 | -0.67 | 1.48 K | 65.56 K |
| STXS | Stereotaxis Inc | 102.1964 | 85.17 M | -2.0645 | -1.98 | 21.77 K | 2.22 M |
| CVU | CPI Aerostructures | 6.595 | 61.08 M | -0.105 | -1.57 | 4.5 K | 29.68 K |
| WYY | Widepoint Corp | 19.80 | 60.29 M | -0.80 | -3.88 | 18.28 K | 361.94 K |
| DIT | Amcon Distributing Company | 19.2067 | 58.48 M | -0.1603 | -0.83 | 3.9 K | 74.91 K |
| DXR | Daxor Corp | 8.9973 | 49.39 M | -0.0548 | -0.61 | 20.9 K | 188.04 K |
| FSP | Franklin Street Properties | 6.2374 | 43.84 M | -0.0665 | -1.05 | 167 K | 1.04 M |
| NNVC | Nanoviricides Inc | 66.50 | 34.48 M | -3.50 | -5 | 727 | 48.35 K |
| CPHI | China Pharma Holdings | 180.00 | 24.08 M | -2.00 | -1.1 | 617 | 111.06 K |
| CVM | Cel-Sci Corp | 5025.00 | 20.93 M | -75.00 | -1.47 | 14 | 70.35 K |
| BESS | Bimergen Energy Corporation | 630.00 | 20.58 M | -7.00 | -1.1 | 76 | 47.88 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1081 | 19.27 M | -0.0891 | -1.09 | 8 K | 64.86 K |
| RVP | Retractable Technologies | 3.38 | 16.48 M | -0.03 | -0.88 | 10.2 K | 34.48 K |
| UUU | Universal Security Instruments | 25.0502 | 16.02 M | -0.1347 | -0.53 | 8.1 K | 202.91 K |
| BRN | Barnwell Industries | 18.7967 | 12.31 M | -0.2089 | -1.1 | 6 K | 112.78 K |
| TOVX | Theriva Biologics Inc | 35161.6875 | 7.34 M | -262.3984 | -0.74 | 1 | 35.16 K |
| AMS | American Shared Hospital Services | 6.1517 | 7.25 M | -0.1378 | -2.19 | 23 K | 141.49 K |
| GBR | New Concept Energy Inc | 5.40 | 4.06 M | -0.58 | -9.7 | 15.1 K | 81.54 K |
| TPHS | Trinity Pl Hlds Inc | 17.4413 | 1.93 M | -0.1155 | -0.66 | 13.26 K | 231.18 K |
| ENSV | Enservco Corpporation | 33.90 | 29.09 K | -1.35 | -3.83 | 676 | 22.92 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 111.10 | -0.90 | -0.8 | 45 | 5 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.5351 | 3.88 T | -0.1556 | -0.79 | 51.22 M | 1 B |
| MU | Micron Technology | 11.1573 | 903.37 B | -0.2633 | -2.31 | 12.99 M | 144.99 M |
| ASML | ASML Holding N.V. ADR | 21.6991 | 577.02 B | -0.113 | -0.52 | 2.43 M | 52.78 M |
| INTC | Intel Corp | 11.4938 | 325.28 B | -0.1683 | -1.44 | 68.3 M | 785.08 M |
| TXN | Texas Instruments | 19.3422 | 285.68 B | -0.1304 | -0.67 | 9.37 M | 181.16 M |
| LIN | Linde Plc | 41.5933 | 239.87 B | -0.8711 | -2.05 | 1.98 M | 82.28 M |
| GILD | Gilead Sciences Inc | 12.1016 | 208.31 B | -0.1122 | -0.92 | 15.34 M | 185.6 M |
| ADI | Analog Devices | 22.5386 | 198.33 B | -0.1461 | -0.64 | 2.79 M | 62.95 M |
| VZ | Verizon Communications Inc | 12.3505 | 192.93 B | -0.2769 | -2.19 | 18.3 M | 226.02 M |
| MRVL | Marvell Technology Inc | 16.2097 | 147.97 B | -0.1789 | -1.09 | 8.21 M | 133.03 M |
| ADP | Automatic Data Processing, Inc. | 23.2179 | 121.55 B | -0.1736 | -0.74 | 3.1 M | 72 M |
| EQIX | Equinix Inc | 60.1132 | 106.19 B | -1.1309 | -1.85 | 448.9 K | 26.98 M |
| REGN | Regeneron Pharmaceuticals | 18.5149 | 98.4 B | -0.4172 | -2.2 | 784.8 K | 14.53 M |
| ADBE | Adobe Systems Inc | 38.74 | 92.84 B | -0.30 | -0.77 | 4.39 M | 170.18 M |
| CDNS | Cadence Design Systems, Inc. | 19.65 | 91.46 B | -0.24 | -1.21 | 3.7 M | 72.7 M |
| INTU | Intuit Inc | 24.9157 | 90.91 B | -0.4148 | -1.64 | 5.08 M | 126.61 M |
| MDLZ | Mondelez Intl Inc | 18.9111 | 84.25 B | -0.5556 | -2.85 | 5.89 M | 111.41 M |
| KMB | Kimberly-Clark Corp | 43.4525 | 65.78 B | -0.6153 | -1.4 | 1.39 M | 60.38 M |
| NDAQ | Nasdaq Inc | 7.3384 | 60.73 B | -0.1731 | -2.3 | 8.48 M | 62.2 M |
| GRMN | Garmin Ltd | 27.9207 | 55.15 B | -0.5672 | -1.99 | 2.6 M | 72.66 M |
| ADSK | Autodesk Inc | 38.94 | 54.23 B | -0.40 | -1.02 | 2.23 M | 86.72 M |
| EBAY | Ebay Inc | 11.5838 | 52.74 B | -0.1157 | -0.99 | 29.51 M | 341.88 M |
| FITB | Fifth Third Bancorp | 22.0025 | 48.71 B | -0.3112 | -1.39 | 2.04 M | 44.84 M |
| MSTR | Strategy | 12.275 | 48.43 B | -0.246 | -1.96 | 2.72 M | 33.33 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.5347 | 47.36 B | -0.1388 | -0.61 | 30.4 K | 685.05 K |
| EXC | Exelon Corp | 22.198 | 47.22 B | -0.1205 | -0.54 | 3.04 M | 67.58 M |
| BIIB | Biogen Inc | 43.78 | 37.03 B | -0.40 | -0.91 | 3.81 M | 166.75 M |
| NTAP | Netapp Inc | 26.7725 | 36.55 B | -0.6167 | -2.25 | 4.84 M | 129.46 M |
| UAL | United Airlines Holdings Inc | 36.3116 | 36.14 B | -0.346 | -0.94 | 6.69 M | 243.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.0994 | 35.37 B | -0.0213 | -0.52 | 2.74 M | 11.24 M |
| ERIC | Ericsson ADR | 9.2665 | 34.38 B | -0.0783 | -0.84 | 6.2 M | 57.41 M |
| ESLT | Elbit Systems Ltd | 23.1243 | 33.89 B | -0.2092 | -0.9 | 2.7 K | 62.44 K |
| FISV | Fiserv Inc | 12.3624 | 32.72 B | -0.1173 | -0.94 | 3.58 M | 44.29 M |
| NTRS | Northern Trust Corp | 37.113 | 32.18 B | -0.3524 | -0.94 | 922.4 K | 34.23 M |
| HBAN | Huntington Bcshs | 11.306 | 31.7 B | -0.0953 | -0.84 | 3.21 M | 36.26 M |
| FLEX | Flextronics Intl Ltd | 7.9793 | 28.86 B | -0.0873 | -1.08 | 4.54 M | 36.19 M |
| ON | On Semiconductor | 9.57 | 28.7 B | -0.18 | -1.85 | 13.56 M | 129.79 M |
| TCOM | Trip.com Group Ltd ADR | 7.1362 | 27.21 B | -0.1407 | -1.93 | 1.92 M | 13.68 M |
| BIDU | Baidu Inc ADR | 10.347 | 26.43 B | -0.081 | -0.78 | 15.01 M | 155.27 M |
| INSM | Insmed Inc | 8.90 | 25.9 B | -6.60 | -42.58 | 30.55 M | 271.87 M |
| UTHR | United Therapeutic | 26.96 | 25.27 B | -0.26 | -0.96 | 2.32 M | 62.53 M |
| AXON | Axon Enterprise Inc | 7.73 | 25.01 B | -0.16 | -2.03 | 862.9 K | 6.67 M |
| INCY | Incyte Corp | 6.15 | 24.81 B | -0.15 | -2.38 | 982.28 K | 6.04 M |
| VTRS | Viatris Inc | 15.8296 | 23.74 B | -0.1853 | -1.16 | 3.88 M | 61.45 M |
| TROW | T Rowe Price Group | 24.77 | 23.09 B | -0.2337 | -0.93 | 2.07 M | 51.25 M |
| ALNY | Alnylam Pharmaceuticals | 17.74 | 20.98 B | -0.36 | -1.99 | 327 K | 5.8 M |
| WWD | Woodward Inc | 17.2721 | 19.6 B | -0.1175 | -0.68 | 256.7 K | 4.43 M |
| FFIV | F5 Networks Inc | 35.545 | 18.05 B | -0.58 | -1.61 | 1.61 M | 57.33 M |
| EWBC | East West Bancorp | 25.8096 | 17.97 B | -0.1951 | -0.75 | 174.71 K | 4.51 M |
| HST | Host Marriott Financial Trust | 12.5357 | 17.73 B | -0.2832 | -2.21 | 4.22 M | 52.96 M |
| GEN | Gen Digital Inc | 5.9509 | 17.61 B | -0.0679 | -1.13 | 27.19 M | 161.81 M |
| EXEL | Exelixis Inc | 9.23 | 17.04 B | -0.22 | -2.33 | 434.1 K | 4.01 M |
| LSCC | Lattice Semicond | 5.79 | 16.9 B | -0.04 | -0.69 | 1.23 M | 7.14 M |
| PAAS | Pan Amer Silver Corp | 21.3136 | 15.55 B | -0.1076 | -0.5 | 1.43 M | 30.53 M |
| PNFP | Pinnacle Finl Ptnrs | 26.8002 | 15.01 B | -0.1924 | -0.71 | 57.28 K | 1.54 M |
| REG | Regency Centers Corp | 37.28 | 14.16 B | -0.6787 | -1.79 | 439.2 K | 16.37 M |
| COKE | Coca Cola Bot Cons | 4.6551 | 13.78 B | -0.0976 | -2.05 | 160.71 K | 748.12 K |
| TXRH | Texas Roadhouse Inc | 11.5524 | 12.21 B | -0.1663 | -1.42 | 375.42 K | 4.34 M |
| CSGP | Costar Group Inc | 4.445 | 12.11 B | -0.049 | -1.09 | 1.2 M | 5.33 M |
| ALGN | Align Technology | 16.07 | 11.77 B | -0.33 | -2.01 | 852.48 K | 13.7 M |
| SMTC | Semtech Corp | 13.85 | 11.15 B | -0.11 | -0.79 | 601.25 K | 8.33 M |
| SIRI | Sirius XM Holdings | 27.0913 | 10.68 B | -0.4766 | -1.73 | 3.72 M | 100.82 M |
| WTFC | Wintrust Financial Corp | 35.41 | 10.42 B | -1.0621 | -2.91 | 190.78 K | 6.76 M |
| SSB | South State Cp | 24.5113 | 10.09 B | -0.4232 | -1.7 | 42.4 K | 1.04 M |
| BPOP | Popular Inc | 112.3301 | 9.96 B | -0.6087 | -0.54 | 124.87 K | 14.03 M |
| VSAT | Viasat Inc | 32.79 | 9.81 B | -0.26 | -0.79 | 112.15 K | 3.68 M |
| ONB | Old National Bncp | 9.5086 | 9.43 B | -0.0954 | -0.99 | 248.2 K | 2.36 M |
| STRL | Sterling Constructio | 18.42 | 9.2 B | -0.20 | -1.07 | 120.17 K | 2.21 M |
| AMKR | Amkor Technology | 10.8144 | 9.2 B | -0.1302 | -1.19 | 2.84 M | 30.7 M |
| BRKR | Bruker Corp | 9.0316 | 9.19 B | -0.2109 | -2.28 | 572 K | 5.17 M |
| MORN | Morningstar Inc | 43.2835 | 9.13 B | -1.0014 | -2.26 | 137.5 K | 5.95 M |
| AAL | American Airlines Group | 46.5243 | 8.82 B | -0.8296 | -1.75 | 2.28 M | 105.95 M |
| COLB | Columbia Banking Sys | 14.6579 | 8.65 B | -0.0796 | -0.54 | 53.7 K | 787.13 K |
| WYNN | Wynn Resorts Ltd | 52.22 | 8.55 B | -0.6117 | -1.16 | 1.51 M | 78.77 M |
| TTMI | TTM Technologies | 10.03 | 8.04 B | -0.55 | -5.2 | 1.31 M | 13.1 M |
| VIAV | Viavi Solutions | 8.6588 | 8 B | -0.0569 | -0.65 | 4.25 M | 36.81 M |
| CBSH | Commerce Bancshares | 18.3093 | 7.89 B | -0.162 | -0.88 | 150.1 K | 2.75 M |
| CYTK | Cytokinetics | 42.78 | 7.82 B | -1.14 | -2.6 | 20.52 K | 877.89 K |
| IDCC | Interdigital Inc | 23.7635 | 7.61 B | -0.4221 | -1.75 | 859.98 K | 20.44 M |
| FORM | Formfactor Inc | 43.00 | 7.24 B | -0.44 | -1.01 | 436.58 K | 18.77 M |
| CROX | Crocs Inc | 22.795 | 7.17 B | -0.135 | -0.59 | 4.77 M | 108.7 M |
| ORKA | Oruka Therapeutics Inc | 304457.375 | 6.95 B | -4879.125 | -1.58 | 8 | 2.44 M |
| CHDN | Churchill Downs IN | 6.103 | 6.83 B | -0.0895 | -1.45 | 293.41 K | 1.79 M |
| CVLT | Commvault Systems | 17.11 | 6.8 B | -0.23 | -1.33 | 112.12 K | 1.92 M |
| RIOT | Riot Blockchain Inc | 860.3844 | 6.69 B | -8.5611 | -0.99 | 1.33 K | 1.15 M |
| CPB | Campbell Soup Company | 21.2938 | 6.58 B | -0.3694 | -1.71 | 3.07 M | 65.31 M |
| EXLS | Exlservice Holdings | 4.538 | 6.5 B | -0.034 | -0.74 | 220.15 K | 999.02 K |
| LGND | Ligand Pharm | 28.0037 | 6.33 B | -0.538 | -1.88 | 487.18 K | 13.64 M |
| ACIW | Aci Worldwide Inc | 10.1967 | 6.18 B | -0.1133 | -1.1 | 1.32 M | 13.41 M |
| SIGI | Selective Ins Group | 16.4865 | 6.16 B | -0.0888 | -0.54 | 422.6 K | 6.97 M |
| AVAV | Aerovironment Inc | 20.76 | 6.14 B | -0.25 | -1.19 | 97.25 K | 2.02 M |
| SIMO | Silicon Motion Techn ADR | 14.6577 | 6.09 B | -0.3959 | -2.63 | 361.93 K | 5.3 M |
| CRUS | Cirrus Logic Inc | 8.41 | 6.07 B | -0.13 | -1.52 | 707.31 K | 5.95 M |
| RDNT | Radnet Inc | 5.90 | 5.98 B | -0.05 | -0.84 | 49.24 K | 290.54 K |
| HOMB | Home Bancshares Inc | 3.2638 | 5.98 B | -0.0949 | -2.83 | 160.14 K | 522.67 K |
| MKTX | Marketaxess Holdings | 11.572 | 5.81 B | -0.4742 | -3.94 | 195.81 K | 2.27 M |
| ABCB | Ameris Bancorp | 19.1325 | 5.54 B | -0.5874 | -2.98 | 53.05 K | 1.01 M |
| AUB | Atlantic Union Bancshares Corp | 14.3628 | 5.53 B | -0.7139 | -4.74 | 21.67 K | 311.26 K |
| BCPC | Balchem Cp | 9.095 | 5.49 B | -0.1874 | -2.02 | 80.74 K | 734.36 K |
| OZK | Bank Ozk | 4.5805 | 5.47 B | -0.041 | -0.89 | 109.74 K | 502.68 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0752 | 2.1 T | -0.0637 | -1.04 | 12.89 M | 78.32 M |
| LLY | Eli Lilly and Company | 30.0875 | 1.27 T | -0.2147 | -0.71 | 4.84 M | 145.76 M |
| MA | Mastercard Inc | 9.0674 | 568.53 B | -0.3882 | -4.11 | 51.42 M | 466.25 M |
| ORCL | Oracle Corporation | 13.4597 | 396.29 B | -0.3183 | -2.31 | 30.62 M | 412.1 M |
| PG | Procter & Gamble Company | 38.0158 | 389.46 B | -0.5267 | -1.37 | 10.62 M | 403.82 M |
| MRK | Merck & Company | 21.5433 | 362.27 B | -0.2112 | -0.97 | 12.16 M | 261.95 M |
| BAC | Bank of America Corporation | 34.5565 | 348.53 B | -0.2391 | -0.69 | 14.55 M | 502.75 M |
| GE | General Electric Company | 105.0129 | 343.29 B | -1.193 | -1.12 | 8.14 M | 854.3 M |
| NVS | Novartis Ag ADR | 25.21 | 302.65 B | -0.1472 | -0.58 | 2.04 M | 51.33 M |
| SAP | SAP Ag ADR | 32.8342 | 270.15 B | -0.3009 | -0.91 | 1.32 M | 43.23 M |
| GS | Goldman Sachs Group | 143.1081 | 263.51 B | -1.3024 | -0.9 | 8.46 M | 1.21 B |
| WFC | Wells Fargo & Company | 20.4509 | 257.44 B | -0.2026 | -0.98 | 10.51 M | 214.85 M |
| AXP | American Express Company | 41.667 | 213.28 B | -0.3804 | -0.9 | 5.46 M | 227.67 M |
| C | Citigroup Inc | 336.9124 | 205.34 B | -2.4152 | -0.71 | 2.08 M | 700.97 M |
| APH | Amphenol Corp | 3.4159 | 196.6 B | -0.0245 | -0.71 | 11.72 M | 40.05 M |
| WELL | Welltower Inc | 18.0563 | 179.68 B | -0.267 | -1.46 | 540.5 K | 9.76 M |
| NVO | Novo Nordisk A/S ADR | 6.4862 | 179.24 B | -0.043 | -0.66 | 37 K | 239.99 K |
| CRM | Salesforce.com Inc | 10.5279 | 179.06 B | -0.1035 | -0.97 | 5.33 M | 56.08 M |
| DHR | Danaher Corp | 14.0279 | 163.21 B | -0.297 | -2.07 | 8.41 M | 117.98 M |
| SONY | Sony Group Corp ADR | 8.0704 | 155.69 B | -0.0886 | -1.09 | 2.98 M | 24.07 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.5797 | 152.85 B | -0.1355 | -1.55 | 195.9 K | 1.68 M |
| T | American Telephone and Telegraph Inc. | 8.1181 | 149.42 B | -0.1306 | -1.58 | 27.81 M | 225.75 M |
| CB | Chubb Ltd | 31.8104 | 142.04 B | -0.2843 | -0.89 | 1.48 M | 47.12 M |
| PGR | Progressive Corp | 11.6232 | 136.43 B | -0.1405 | -1.19 | 3.66 M | 42.53 M |
| SPGI | S&P Global Inc | 45.5555 | 135.82 B | -0.2777 | -0.61 | 1.52 M | 69.37 M |
| PLD | Prologis Inc | 30.3169 | 124.99 B | -0.3835 | -1.25 | 841.8 K | 25.52 M |
| IBN | Icici Bank Ltd ADR | 5.5857 | 123.47 B | -0.0674 | -1.19 | 9.9 M | 55.28 M |
| BMO | Bank of Montreal | 24.6696 | 120.2 B | -0.2062 | -0.83 | 81 K | 2 M |
| NEM | Newmont Mining Corp | 29.3618 | 117.05 B | -0.3642 | -1.23 | 5.83 M | 171.25 M |
| COF | Capital One Financial Corp | 54.4558 | 116.46 B | -0.7644 | -1.38 | 2.73 M | 148.86 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6644 | 108.38 B | -0.0619 | -0.71 | 6.22 M | 53.86 M |
| ICE | Intercontinental Exchange | 22.0334 | 99.4 B | -2.275 | -9.36 | 63.66 M | 1.4 B |
| GD | General Dynamics Corp | 49.1449 | 98.11 B | -0.2973 | -0.6 | 1.74 M | 85.38 M |
| PNC | PNC Bank | 41.3074 | 91.67 B | -0.5248 | -1.25 | 1.55 M | 64.17 M |
| AEM | Agnico-Eagle Mines Ltd | 28.0627 | 90.19 B | -0.2588 | -0.91 | 2.15 M | 60.37 M |
| SPG | Simon Property Group | 44.5853 | 88.68 B | -0.7228 | -1.6 | 2.02 M | 89.84 M |
| AMT | American Tower Corp | 27.362 | 88.02 B | -0.1375 | -0.5 | 2 M | 54.62 M |
| MCO | Moody's Corp | 51.9226 | 87.34 B | -0.5591 | -1.07 | 2.43 M | 126.37 M |
| RCL | Royal Caribbean Cruises Ltd | 31.8817 | 86.12 B | -0.3521 | -1.09 | 1.03 M | 32.77 M |
| TRV | The Travelers Companies Inc | 32.5861 | 82.61 B | -0.3069 | -0.93 | 1.98 M | 64.52 M |
| CL | Colgate-Palmolive Company | 20.9462 | 77.82 B | -0.2289 | -1.08 | 5.25 M | 110.06 M |
| LYG | Lloyds Banking Group Plc ADR | 12.9451 | 73.83 B | -0.1583 | -1.21 | 355.23 K | 4.6 M |
| AJG | Arthur J. Gallagher & Company | 16.1405 | 71.1 B | -0.1488 | -0.91 | 458.1 K | 7.39 M |
| DB | Deutsche Bank Ag | 69.8277 | 67.95 B | -0.7283 | -1.03 | 443.16 K | 30.94 M |
| TDG | Transdigm Group Inc | 11.2261 | 67.29 B | -0.094 | -0.83 | 74.9 K | 840.83 K |
| GS-PD | The Goldman Sachs Group Inc | 9.5185 | 66.88 B | -0.091 | -0.95 | 1 K | 9.52 K |
| MS-PA | Morgan Stanley | 11.326 | 66.67 B | -0.0639 | -0.56 | 100 | 1.13 K |
| ALL | Allstate Corp | 37.0847 | 65.99 B | -0.2013 | -0.54 | 3.44 M | 127.59 M |
| MET | Metlife Inc | 41.2487 | 64.29 B | -0.2669 | -0.64 | 2.26 M | 93.31 M |
| AFL | Aflac Inc | 14.6501 | 62.7 B | -0.0918 | -0.62 | 3.45 M | 50.54 M |
| PSA | Public Storage | 48.2482 | 62.28 B | -0.7817 | -1.59 | 1.19 M | 57.47 M |
| TFC | Truist Financial Corp | 19.7434 | 59.79 B | -0.1818 | -0.91 | 953.1 K | 18.82 M |
| O | Realty Income Corp | 9.7453 | 56.52 B | -0.124 | -1.26 | 784.11 K | 7.64 M |
| LHX | L3Harris Technologies Inc | 30.3595 | 50.62 B | -0.2918 | -0.95 | 763.23 K | 23.17 M |
| INFY | Infosys Ltd ADR | 3.6023 | 49.78 B | -0.0782 | -2.12 | 11.57 M | 41.68 M |
| VMRK | Vivmark Residential | 19.5942 | 49.47 B | -0.2351 | -1.19 | 2.75 M | 53.92 M |
| TRI | Thomson Reuters Corp | 23.1188 | 48.67 B | -0.1425 | -0.61 | 29.27 K | 676.8 K |
| WCN | Waste Connections Inc | 7.4889 | 48.53 B | -0.0452 | -0.6 | 686.14 K | 5.14 M |
| HEI | Heico Corp | 6.8075 | 47.45 B | -0.1702 | -2.44 | 531.2 K | 3.62 M |
| VTR | Ventas Inc | 20.8297 | 47.41 B | -0.4472 | -2.1 | 723.15 K | 15.06 M |
| STT | State Street Corp | 43.0558 | 47.26 B | -0.4224 | -0.97 | 1.97 M | 84.72 M |
| WAT | Waters Corp | 53.70 | 45.38 B | -0.95 | -1.74 | 1.18 M | 63.63 M |
| ROK | Rockwell Automation Inc | 40.2803 | 44.98 B | -0.7728 | -1.88 | 2.94 M | 118.51 M |
| AMP | Ameriprise Financial Services | 38.7502 | 44.58 B | -0.3171 | -0.81 | 1.07 M | 41.58 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.7691 | 44.53 B | -0.4567 | -1.89 | 1.38 M | 32.9 M |
| HMC | Honda Motor Company ADR | 18.7153 | 43.51 B | -0.2215 | -1.17 | 305.4 K | 5.72 M |
| AIG | American International Group | 841.3658 | 42.81 B | -5.342 | -0.63 | 416.36 K | 350.31 M |
| LYV | Live Nation Entertainment | 21.21 | 41.97 B | -0.54 | -2.48 | 515.9 K | 10.94 M |
| STM | Stmicroelectronics N.V. ADR | 12.0942 | 41.54 B | -0.1039 | -0.85 | 1.13 M | 13.68 M |
| KR | Kroger Company | 7.3989 | 41.23 B | -0.0623 | -0.83 | 9.32 M | 68.95 M |
| CCL | Carnival Corp | 31.2349 | 39.45 B | -0.3504 | -1.11 | 2.53 M | 78.92 M |
| KB | KB Financial Group Inc ADR | 49.6749 | 39.36 B | -0.3651 | -0.73 | 306.86 K | 15.24 M |
| SKYD | Skydance Corporation | 19.7477 | 38.27 B | -0.2325 | -1.16 | 5.31 M | 104.94 M |
| CBRE | CBRE Group Inc | 32.28 | 38.2 B | -0.21 | -0.65 | 1.99 M | 64.25 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.8454 | 38.08 B | -0.059 | -0.66 | 480.93 K | 4.25 M |
| HIG | Hartford Financial Services Group | 62.411 | 36.61 B | -0.4205 | -0.67 | 2.05 M | 127.94 M |
| IX | Orix Corp ADR | 4.1105 | 36.47 B | -0.0342 | -0.83 | 34 K | 139.76 K |
| KMB | Kimberly-Clark Corp | 43.4525 | 35.59 B | -0.6153 | -1.4 | 1.39 M | 60.38 M |
| HEI-A | HEICO Corporation | 5.8438 | 35.52 B | -0.1452 | -2.42 | 221.73 K | 1.3 M |
| HSY | Hershey Foods Corp | 33.7453 | 34.83 B | -0.2745 | -0.81 | 1.51 M | 51.06 M |
| CNC | Centene Corp | 5.89 | 34.79 B | -0.105 | -1.75 | 1.31 M | 7.72 M |
| CLS | Celestica Inc | 6.16 | 32.04 B | -0.10 | -1.6 | 1.34 M | 8.23 M |
| GFI | Gold Fields Ltd ADR | 9.7362 | 31.88 B | -0.0691 | -0.7 | 4.81 M | 46.86 M |
| MTB | M&T Bank Corp | 65.7193 | 31.58 B | -0.7017 | -1.06 | 269.4 K | 17.7 M |
| TS | Tenaris S.A. ADR | 25.7576 | 30.76 B | -0.3607 | -1.38 | 2.6 M | 66.92 M |
| PHG | Koninklijke Philips Electronics ADR | 20.2307 | 29.38 B | -0.1792 | -0.88 | 311.3 K | 6.3 M |
| DGX | Quest Diagnostics Inc | 35.5495 | 28.66 B | -0.203 | -0.57 | 1.74 M | 61.68 M |
| NMR | Nomura Holdings Inc ADR | 11.0566 | 27.94 B | -0.1359 | -1.21 | 298.6 K | 3.3 M |
| PPG | PPG Industries | 21.5655 | 27.03 B | -0.1251 | -0.58 | 1.17 M | 25.13 M |
| JBL | Jabil Inc. | 20.2846 | 26.77 B | -0.4778 | -2.3 | 3.35 M | 67.91 M |
| AER | Aercap Holdings N.V. | 20.1139 | 26.73 B | -0.1769 | -0.87 | 89.4 K | 1.8 M |
| PPL | PPL Corp | 14.9313 | 26.5 B | -0.1223 | -0.81 | 1.74 M | 25.99 M |
| DRI | Darden Restaurants | 19.6137 | 25.79 B | -0.1298 | -0.66 | 1.27 M | 24.84 M |
| LVS | Las Vegas Sands | 53.3016 | 25.47 B | -1.0706 | -1.97 | 2.03 M | 108.08 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 20.1106 | 24.95 B | -0.3116 | -1.53 | 80.9 K | 1.63 M |
| STZ | Constellation Brands Inc | 16.0701 | 24.47 B | -0.1943 | -1.19 | 2.59 M | 41.67 M |
| RF | Regions Financial Corp | 19.5496 | 24.23 B | -0.2894 | -1.46 | 2.32 M | 45.31 M |
| PHM | Pultegroup | 23.7995 | 24.17 B | -0.1499 | -0.63 | 2.7 M | 64.3 M |
| BRO | Brown & Brown | 11.2572 | 23.4 B | -0.1415 | -1.24 | 985.2 K | 11.09 M |
| GPN | Global Payments Inc | 17.7025 | 23.34 B | -0.1401 | -0.79 | 764.6 K | 13.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 254.7542 | 7.9 M | -1.3845 | -0.54 | 136 | 34.65 K |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.40 | -11.11 | 1 K | 3.2 K | |
| GFP | Greenfirst Forest Products Inc | 17.5439 | -1.6374 | -8.54 | 2.52 K | 44.25 K | |
| CCM | Canagold Resources Ltd | 3.40 | -0.20 | -5.56 | 10.22 K | 34.75 K | |
| TPX-A | Molson Coors Canada Inc | 69.1179 | -3.2644 | -4.51 | 2 | 138.24 | |
| SDE | Spartan Delta Corp | 152.7215 | -6.9419 | -4.35 | 9 | 1.37 K | |
| AC | Air Canada | 17.35 | -0.63 | -3.5 | 21.18 K | 367.47 K | |
| SVM | Silvercorp Metals Inc | 5.0274 | -0.1747 | -3.36 | 890.4 K | 4.48 M | |
| PIF | Polaris Infrastructure Inc | 911.8991 | -28.7968 | -3.06 | 3 | 2.74 K | |
| MER | Africa Oil Corp | 3.9801 | -0.1045 | -2.56 | 8.6 K | 34.23 K | |
| RVX | Resverlogix Corp | 22.3644 | -0.5689 | -2.48 | 50.54 K | 1.13 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4841 | -0.0877 | -2.46 | 32.64 K | 113.72 K | |
| LGO | Largo Resources Ltd | 45.00 | -1.00 | -2.17 | 4.47 K | 201.24 K | |
| ACQ | Autocanada Inc | 5.0076 | -0.1111 | -2.17 | 8.66 K | 43.39 K | |
| SNDY | Sunday Lake Gold Corp. | 9.60 | -0.20 | -2.04 | 2 K | 19.2 K | |
| TC | Tucows Inc | 3.92 | -0.08 | -2 | 7.58 K | 29.69 K | |
| JAG | Jaguar Mining Inc | 5144.4233 | -98.9312 | -1.89 | 4.21 K | 21.67 M | |
| SAM | Starcore International Mines Ltd | 3.8164 | -0.072 | -1.85 | 203.51 K | 776.69 K | |
| BU | Burcon Nutrascience Corp | 44.665 | -0.8271 | -1.82 | 429 | 19.16 K | |
| IMG | Iamgold Corp | 8.3386 | -0.1367 | -1.61 | 957.68 K | 7.99 M | |
| MXG | Maxim Power Corp | 6.2042 | -0.0995 | -1.58 | 30.9 K | 191.71 K | |
| AGI | Alamos Gold Inc Cls A | 6.8654 | -0.1074 | -1.54 | 707.89 K | 4.86 M | |
| MNO | Meridian Mining UK Societas | 3.20 | -0.05 | -1.54 | 137 K | 438.4 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.502 | -0.0516 | -1.45 | 2.2 K | 7.7 K | |
| MRU | Metro Inc | 9.6898 | -0.1405 | -1.43 | 217.11 K | 2.1 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3428 | -0.0607 | -1.38 | 119.67 K | 519.69 K | |
| CLS | Celestica Inc Sv | 7.25 | -0.10 | -1.36 | 953.3 K | 6.91 M | |
| LFE | Canadian Life Companies Split Corp | 5.539 | -0.0759 | -1.35 | 10.28 K | 56.96 K | |
| GDL | Goodfellow Inc | 6.0267 | -0.0814 | -1.33 | 1.3 K | 7.83 K | |
| DPM | Dundee Precious Metals Inc | 9.8182 | -0.1314 | -1.32 | 13.5 K | 132.55 K | |
| WPK | Winpak Ltd | 6.9937 | -0.0923 | -1.3 | 592 | 4.14 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4639 | -0.151 | -1.3 | 1 K | 11.46 K | |
| BBD-A | Bombardier Inc | 112.00 | -1.25 | -1.1 | 25.04 K | 2.8 M | |
| CSW-B | Corby Spirit and Wine Limited | 7.7016 | -0.0819 | -1.05 | 4.75 K | 36.58 K | |
| CAS | Cascades Inc | 7.041 | -0.0739 | -1.04 | 484.58 K | 3.41 M | |
| MG | Magna International Inc | 12.1081 | -0.1215 | -0.99 | 1.2 M | 14.51 M | |
| MFI | Maple Leaf Foods | 8.0028 | -0.0736 | -0.91 | 304.21 K | 2.43 M | |
| BBD-B | Bombardier Inc Series B | 95.1043 | -0.8511 | -0.89 | 178.05 K | 16.93 M | |
| WTE | Westshore Terminals Investment Corp | 3.5924 | -0.0317 | -0.87 | 127.69 K | 458.72 K | |
| TLG | Troilus Gold Corp | 928.00 | -8.00 | -0.85 | 392 | 363.78 K | |
| AEM | Agnico Eagle Mines Ltd | 32.6119 | -0.2781 | -0.85 | 745.72 K | 24.32 M | |
| TRX | Trx Gold Corporation | 6.04 | -0.05 | -0.82 | 91.08 K | 550.09 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.6552 | -0.0772 | -0.79 | 269 | 2.6 K | |
| WJX | Wajax Corp | 8.2686 | -0.0629 | -0.75 | 29.74 K | 245.92 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.6585 | -0.0275 | -0.75 | 12.6 K | 46.1 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4101 | -0.0323 | -0.73 | 12.05 K | 53.16 K | |
| EQB | EQB Inc | 11.7817 | -0.0856 | -0.72 | 38 K | 447.7 K | |
| QBR-A | Quebecor Inc | 7.9074 | -0.0573 | -0.72 | 8 K | 63.26 K | |
| AETR | Aetherion Technologies Inc. | 49.00 | -0.35 | -0.71 | 2 K | 98.25 K | |
| WPRT | Westport Fuel Systems Inc | 49.00 | -0.35 | -0.71 | 2 K | 98.25 K | |
| TPX-B | Molson Coors Canada Inc | 32.5412 | -0.2281 | -0.7 | 7.05 K | 229.55 K | |
| QBR-B | Quebecor Inc | 7.3589 | -0.0498 | -0.67 | 338.4 K | 2.49 M | |
| EDV | Endeavour Mining Corp | 58.8659 | -0.3749 | -0.63 | 2.83 K | 166.59 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9435 | -0.0545 | -0.61 | 9.31 K | 83.26 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.8826 | -0.0657 | -0.6 | 100 | 1.09 K | |
| LAS-A | Lassonde Industries Inc | 26.9606 | -0.1449 | -0.53 | 1.2 K | 32.35 K | |
| BMO | Bank of Montreal | 28.1865 | -0.1426 | -0.5 | 1.75 M | 49.35 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.8544 | 33.02 B | -0.0916 | -1.54 | 2.26 K | 13.23 K |
| LNWO | Light & Wonder, Inc. | 31.69 | 6.2 B | -0.67 | -2.07 | 1.42 M | 45.04 M |
| GAMI | GAMCO Investors Inc | 13.6541 | 536.94 M | -0.3047 | -2.18 | 57.2 K | 780.96 K |
| ORBT | Orbit International Corporation | 7.2853 | 8.33 M | -0.0792 | -1.08 | 7.56 K | 55.1 K |
| ITRO | Itronics Inc | 27.50 | 2.87 M | -1.00 | -3.51 | 875 | 24.06 K |
| ERHE | ERHC Energy Inc | 35.00 | 575.89 K | -1.00 | -2.78 | 220.11 K | 7.7 M |
| NEOM | NeoMedia Technologies Inc | 70.3125 | 508.84 K | -3.1875 | -4.34 | 691 | 48.59 K |
| DKAM | Drinks Americas Holdings Ltd | 8212.5039 | 278.3 K | -412.5078 | -4.78 | 78 | 640.58 K |
| RLBD | Real Brands Inc | 39.00 | 269.06 K | -0.75 | -1.89 | 3.65 K | 142.27 K |
| ADSV | Allied Security Innovations Inc | 28.00 | 41.12 K | -4.00 | -12.5 | 2.02 K | 56.59 K |
| BCCI | Baristas Coffee Company Inc | 8.40 | 19.21 K | -0.60 | -6.67 | 42.94 K | 360.73 K |
| MIHL | Montague International Holding Ltd | 8000.001 | 12.63 K | -100.00 | -1.23 | 2 | 16 K |
| NPTH | Northern Potash Co | 10.66 | 9.1 K | -0.16 | -1.48 | 32.1 K | 342.19 K |
| CBRI | CMTSU Liquidation Inc | 7.06 | 8.16 K | -0.07 | -0.98 | 158.7 K | 1.12 M |
| ACAI | Safeplus International Holdings Limited | 42.00 | 5.08 K | -2.00 | -4.55 | 254 | 10.67 K |
| TIXC | Tix Corporation | 3.1614 | 2.36 K | -0.039 | -1.22 | 19.67 K | 62.19 K |
| SIMPQ | Simply Inc | 957.475 | 1.55 K | -30.025 | -3.04 | 1.01 K | 963.22 K |
| CYRNQ | CYRNQ | 81.0001 | 799 | -2.40 | -2.88 | 913 | 73.95 K |
| PARD | Poniard Pharmaceuticals Inc | 235.20 | 149 | -1.60 | -0.68 | 924 | 217.32 K |
| ICOA | ICOA Inc | 14.00 | 60 | -1.00 | -6.67 | 473 | 6.62 K |
| FWDG | FutureWorld Corp | 6.00 | -0.40 | -6.25 | 37.79 K | 226.73 K | |
| PTRC | Petro River Oil Corp | 4300.00 | -100.00 | -2.27 | 12 | 51.6 K | |
| FRTD | Fortitude Group Inc | 6490.9092 | -85.9092 | -1.31 | 353.99 K | 2.3 B | |
| HMNY | Helios and Matheson Analytics Inc | 2304.5493 | -29.9292 | -1.28 | 3 | 6.91 K | |
| ESINQ | ITT Educational Services Inc | 79.37 | -0.81 | -1.01 | 197.5 K | 15.68 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1540.00 | 367.62 K | -45.00 | -2.84 | 920.67 K | 1.42 B |
| LA | Los Andes Copper Ltd | 5.60 | -1.90 | -25.33 | 5.44 K | 30.45 K | |
| GLD | GoldON Resources Ltd | 3.25 | -0.50 | -13.33 | 5.44 K | 17.68 K | |
| GAMA | Gamma Resources Ltd. | 13.44 | -1.96 | -12.73 | 393 | 5.28 K | |
| AFCC-H | Automotive Finco Corp | 3.0127 | -0.3765 | -11.11 | 6 K | 18.08 K | |
| SAE | Sable Resources Ltd | 4.6737 | -0.5453 | -10.45 | 256 | 1.2 K | |
| KUR-H | Kure Technologies Inc | 4.30 | -0.50 | -10.42 | 16.49 K | 70.91 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | -7.4999 | -10 | 143 | 9.65 K | |
| EON | EON Lithium Corp. | 120.00 | -12.00 | -9.09 | 8 | 960 | |
| SEVA | Seva Mining Corp. | 28.00 | -2.80 | -9.09 | 71 | 1.99 K | |
| NIM | Nicola Mining Inc | 14.00 | -1.40 | -9.09 | 100 | 1.4 K | |
| AWM | Angel Wing Metals Inc | 5.28 | -0.48 | -8.33 | 15 | 79.2 | |
| FTUR | Future Fuels Inc. | 23.00 | -2.00 | -8 | 12 | 276 | |
| BRON | Bronco Resources Corp. | 96.00 | -8.00 | -7.69 | 12 | 1.15 K | |
| MTT | Magna Terra Minerals Inc | 3.43 | -0.28 | -7.55 | 14.14 K | 48.51 K | |
| GBU | Gabriel Resources Ltd | 42.90 | -3.00 | -6.54 | 1.76 M | 75.49 M | |
| GNG | Golden Goliath Resources Ltd | 3.01 | -0.21 | -6.52 | 3.21 K | 9.67 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 6.45 K | 32.89 K | |
| JSPX | JasperX Technologies Inc. | 1400.00 | -80.00 | -5.41 | 106 | 148.4 K | |
| NAM | New Age Metals Inc | 4.32 | -0.24 | -5.26 | 3.88 K | 16.74 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -4.80 | -5 | 63 | 5.75 K | |
| SSE | Silver Spruce Resources Inc | 210.00 | -10.50 | -4.76 | 2.26 K | 474.39 K | |
| VMY-H | Voice Mobility International Inc | 11.00 | -0.50 | -4.35 | 480 | 5.28 K | |
| REVX | Rev Exploration Corp. | 22.00 | -1.00 | -4.35 | 10 | 220 | |
| CTN | Centurion Minerals Ltd | 551.9989 | -23.9999 | -4.17 | 10 | 5.52 K | |
| WGF | Wescan Goldfields Inc | 4.90 | -0.20 | -3.92 | 3.9 K | 19.11 K | |
| IDL | Imaging Dynamics Company Ltd | 833.3333 | -33.3334 | -3.85 | 154 | 128.33 K | |
| KNG | Kingsmen Resources Ltd | 8.48 | -0.32 | -3.64 | 1.03 K | 8.74 K | |
| GIGA | Giga Metals Corporation | 15.90 | -0.60 | -3.64 | 4.13 K | 65.67 K | |
| OYL | CGX Energy Inc | 8.20 | -0.30 | -3.53 | 39 K | 319.8 K | |
| ICM | Iconic Minerals Ltd | 5.60 | -0.20 | -3.45 | 11 K | 61.6 K | |
| MPH | Medicure Inc | 17.85 | -0.60 | -3.25 | 279.11 K | 4.98 M | |
| ADD | Arctic Star Exploration Corp | 72.00 | -2.40 | -3.23 | 766 | 55.15 K | |
| YOO | YANGAROO Inc | 3.10 | -0.10 | -3.13 | 2.52 K | 7.81 K | |
| ELC | Elysee Development Corp | 3.9671 | -0.119 | -2.91 | 110.86 K | 439.79 K | |
| BTT | Bitterroot Resources Ltd | 6.70 | -0.20 | -2.9 | 4.43 K | 29.68 K | |
| ANDC | Andina Copper Corporation | 170.00 | -5.00 | -2.86 | 528 | 89.76 K | |
| SYH | Skyharbour Resources Ltd | 7.20 | -0.20 | -2.7 | 437.95 K | 3.15 M | |
| WEC | Winchester Equity Corporation | 22.00 | -0.60 | -2.65 | 1.56 K | 34.43 K | |
| LCE | Century Lithium Corp. | 4.20 | -0.10 | -2.33 | 55.44 K | 232.85 K | |
| CBI | Colibri Resource Corporation | 33.00 | -0.75 | -2.22 | 1.63 K | 53.89 K | |
| WINS | Winshear Gold Corp | 32.5604 | -0.74 | -2.22 | 40 | 1.3 K | |
| JEC | Jura Energy Corporation | 9.00 | -0.20 | -2.17 | 450 | 4.05 K | |
| ZIGY | Stardust Metal Corp. | 9.60 | -0.20 | -2.04 | 3.02 K | 29.04 K | |
| UGD | Unigold Inc | 4.80 | -0.10 | -2.04 | 3.87 K | 18.58 K | |
| MRZL | Mont Royal Resources Limited. | 11.8881 | -0.2331 | -1.92 | 1.45 K | 17.19 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.18 | -1.89 | 86.17 K | 806.52 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.15 | -1.84 | 2 K | 16 K | |
| EMR | Emgold Mining Corporation | 275.00 | -5.00 | -1.79 | 31 K | 8.53 M | |
| ABM | Athabasca Minerals Inc | 336.00 | -6.00 | -1.75 | 179.63 K | 60.36 M | |
| GRDM | Grid Metals Corp | 5.60 | -0.10 | -1.75 | 11.43 K | 64.01 K | |
| PEX | Pacific Ridge Exploration Ltd | 59.00 | -1.00 | -1.67 | 99.3 K | 5.86 M | |
| BM | BC Moly Ltd. | 5.90 | -0.10 | -1.67 | 4.91 K | 28.97 K | |
| REG | Regulus Resources Inc | 19.7872 | -0.3192 | -1.59 | 3.42 K | 67.57 K | |
| TIG | Triumph Gold Corp | 70.00 | -1.00 | -1.41 | 450 | 31.5 K | |
| CKG | Chesapeake Gold Corp | 6.42 | -0.08 | -1.23 | 25.3 K | 162.39 K | |
| MKR | Melkior Resources Inc | 4.85 | -0.05 | -1.02 | 447.7 K | 2.17 M | |
| CONE | Canada One Mining Corp | 4.90 | -0.05 | -1.01 | 25.79 K | 126.35 K | |
| GRZ | Gold Reserve Inc | 3.7842 | -0.023 | -0.6 | 16.9 K | 63.95 K |