Loser Valuations for 18 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 18 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2250.7195 | 3.55 B | -79.9358 | -3.43 | 2.4 K | 5.4 M |
| UEC | Uranium Energy | 4.92 | 3.37 B | -0.06 | -1.2 | 170.61 K | 839.38 K |
| NOG | Northern Oil and Gas | 38.4503 | 2.64 B | -1.2142 | -3.06 | 200 | 7.69 K |
| JOB | General Employment Enterprises | 19.656 | 722.86 M | -0.2821 | -1.41 | 580 | 11.4 K |
| IDR | Idaho Strategic Resources | 10.36 | 299.75 M | -0.14 | -1.33 | 121 | 1.25 K |
| FRD | Friedman Industries Inc | 5.9007 | 275.24 M | -0.1513 | -2.5 | 30.1 K | 177.61 K |
| ACU | Acme United Corp | 9.9413 | 269.21 M | -0.0956 | -0.95 | 2 K | 19.88 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 252.16 M | -0.3893 | -7.27 | 300 | 1.49 K |
| CMT | Core Molding Technologies Inc | 7.0325 | 200.01 M | -0.2373 | -3.26 | 27.3 K | 191.99 K |
| INTT | Intest Corp | 4.2836 | 189.31 M | -0.0967 | -2.21 | 295 | 1.26 K |
| LODE | Comstock Mining Inc | 65.00 | 120.17 M | -35.00 | -35 | 1.24 K | 80.73 K |
| BDL | Flanigan's Enterprises | 8.4872 | 119.56 M | -0.651 | -7.12 | 3 K | 25.46 K |
| IOR | Income Opportunity Realty Trust | 5.59 | 74.21 M | -0.25 | -4.28 | 100 | 559 |
| CVU | CPI Aerostructures | 7.12 | 61.08 M | -0.08 | -1.11 | 3.1 K | 22.07 K |
| WYY | Widepoint Corp | 10.30 | 60.29 M | -0.20 | -1.9 | 5.57 K | 57.37 K |
| DIT | Amcon Distributing Company | 17.1065 | 58.48 M | -0.191 | -1.1 | 200 | 3.42 K |
| TRT | Trio-Tech International | 9.3597 | 54.38 M | -0.1525 | -1.6 | 136 K | 1.27 M |
| NNVC | Nanoviricides Inc | 73.50 | 34.48 M | -2.10 | -2.78 | 1.16 K | 85.33 K |
| COHN | Cohen & CO Inc | 208.5991 | 30.74 M | -1.3301 | -0.63 | 4.88 K | 1.02 M |
| CVM | Cel-Sci Corp | 6675.00 | 20.93 M | -75.00 | -1.11 | 96 | 640.8 K |
| BRN | Barnwell Industries | 18.9011 | 12.31 M | -0.5696 | -2.93 | 900 | 17.01 K |
| CVR | Chicago Rivet & Machine Company | 12.7741 | 9.52 M | -0.1389 | -1.08 | 2 K | 25.55 K |
| TOVX | Theriva Biologics Inc | 40672.1016 | 7.34 M | -3061.3398 | -7 | 4 | 162.69 K |
| AMS | American Shared Hospital Services | 5.9533 | 7.25 M | -0.0843 | -1.4 | 6.3 K | 37.51 K |
| OPTT | Ocean Power Tech Inc | 3350.00 | 6.16 M | -44.00 | -1.3 | 19.96 K | 66.87 M |
| GBR | New Concept Energy Inc | 3.40 | 4.06 M | -0.16 | -4.49 | 6 K | 20.4 K |
| PW | Power REIT | 6.8924 | 2.45 M | -0.0845 | -1.21 | 1.9 K | 13.1 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLAC | K L A-Tencor Corp | 28.8248 | 204.96 B | -0.5104 | -1.74 | 8.02 M | 231.09 M |
| MRVL | Marvell Technology Inc | 14.0632 | 147.97 B | -0.4174 | -2.88 | 21.49 M | 302.25 M |
| IBKR | Interactive Brokers | 6.6281 | 138.57 B | -0.1743 | -2.56 | 6.58 M | 43.62 M |
| CME | CME Group Inc | 51.4448 | 112.93 B | -0.3859 | -0.74 | 2.37 M | 121.67 M |
| CSX | CSX Corp | 3.716 | 97.07 B | -0.0447 | -1.19 | 47.66 M | 177.12 M |
| EBAY | Ebay Inc | 12.2072 | 52.74 B | -0.1046 | -0.85 | 41.48 M | 506.31 M |
| TTWO | Take-Two Interactive Software | 18.5287 | 42.44 B | -0.32 | -1.7 | 1.4 M | 25.94 M |
| ESLT | Elbit Systems Ltd | 30.8112 | 33.89 B | -0.4425 | -1.42 | 19.6 K | 603.9 K |
| RYAAY | Ryanair Hlds Plc ADR | 13.2361 | 29.98 B | -0.2913 | -2.15 | 2.57 M | 34.05 M |
| INSM | Insmed Inc | 8.10 | 25.9 B | -0.10 | -1.22 | 1.03 M | 8.38 M |
| FSLR | First Solar Inc | 63.42 | 18.52 B | -1.75 | -2.69 | 3.61 M | 229.07 M |
| TSEM | Tower Semiconductor | 27.00 | 17.92 B | -0.15 | -0.55 | 1.61 K | 43.55 K |
| HST | Host Marriott Financial Trust | 12.2474 | 17.73 B | -0.0778 | -0.63 | 4.73 M | 57.89 M |
| REG | Regency Centers Corp | 34.4597 | 14.16 B | -0.5872 | -1.68 | 421 K | 14.51 M |
| HALO | Halozyme Therapeutic | 10.54 | 11.43 B | -0.21 | -1.95 | 141.81 K | 1.49 M |
| UMBF | Ump Financial Corp | 28.2213 | 10.14 B | -0.209 | -0.74 | 93.9 K | 2.65 M |
| SAIA | Saia Inc | 18.4133 | 8.83 B | -0.1267 | -0.68 | 105.97 K | 1.95 M |
| COLB | Columbia Banking Sys | 13.4407 | 8.65 B | -0.1023 | -0.76 | 219.8 K | 2.95 M |
| WYNN | Wynn Resorts Ltd | 53.5863 | 8.55 B | -0.7374 | -1.36 | 1.64 M | 87.97 M |
| VIAV | Viavi Solutions | 7.391 | 8 B | -0.0512 | -0.69 | 5.96 M | 44.08 M |
| CVLT | Commvault Systems | 16.94 | 6.8 B | -0.35 | -2.02 | 350.52 K | 5.94 M |
| RIOT | Riot Blockchain Inc | 931.0134 | 6.69 B | -10.7009 | -1.14 | 134 | 124.76 K |
| EXLS | Exlservice Holdings | 4.056 | 6.5 B | -0.104 | -2.5 | 546.34 K | 2.22 M |
| MIDD | Middleby Corp | 20.5533 | 6.12 B | -0.2617 | -1.26 | 347.05 K | 7.13 M |
| CZR | Caesars Entertainment Inc | 15.06 | 5.97 B | -0.17 | -1.12 | 177.31 K | 2.67 M |
| MMSI | Merit Medical Sys | 9.536 | 5.19 B | -0.152 | -1.57 | 163.68 K | 1.56 M |
| VSEC | V S E Cp | 11.7912 | 5.15 B | -0.1665 | -1.39 | 16.56 K | 195.22 K |
| JSM | SLM Cp 6% Sr Nt | 5.2449 | 5 B | -0.0333 | -0.63 | 62.3 K | 326.76 K |
| CAMT | Camtek Ltd | 3.2469 | 4.93 B | -0.0371 | -1.13 | 26.99 K | 87.64 K |
| CAR | Avis Budget Group | 26.8595 | 4.44 B | -0.1901 | -0.7 | 612.2 K | 16.44 M |
| ICUI | I C U Medical Inc | 40.08 | 4.43 B | -0.26 | -0.64 | 82.37 K | 3.3 M |
| FFIN | First Finl Bkshs Inc | 4.4481 | 4.34 B | -0.0366 | -0.82 | 307.2 K | 1.37 M |
| DIOD | Diodes Inc | 23.18 | 4.22 B | -0.1267 | -0.54 | 347.25 K | 8.05 M |
| DORM | Dorman Products Inc | 5.9797 | 3.89 B | -0.1388 | -2.27 | 29.38 K | 175.66 K |
| ACHC | Acadia Healthcr Company | 12.40 | 3.52 B | -0.20 | -1.59 | 17.8 K | 220.72 K |
| ACLS | Axcelis Tech Inc | 24.68 | 3.34 B | -0.56 | -2.22 | 456.79 K | 11.27 M |
| SBLK | Star Bulk Carriers | 284.2315 | 3.3 B | -8.5144 | -2.91 | 4.33 K | 1.23 M |
| USLM | U S Lime & Mineral | 6.1642 | 3.28 B | -0.125 | -1.99 | 17.5 K | 107.87 K |
| CENT | Central Garden | 11.1445 | 2.95 B | -0.1408 | -1.25 | 524.89 K | 5.85 M |
| VCEL | Vericel Corproation | 230.40 | 2.94 B | -4.80 | -2.04 | 5.79 K | 1.33 M |
| AXTI | Axt Inc | 3.81 | 2.86 B | -0.08 | -2.06 | 121.48 K | 462.85 K |
| CENTA | Central Garden & Pet | 10.56 | 2.53 B | -0.104 | -0.98 | 491.72 K | 5.19 M |
| PATK | Patrick Inds Inc | 3.2181 | 2.52 B | -0.1378 | -4.11 | 83.7 K | 269.35 K |
| UFPT | U F P Tech Inc | 5.75 | 2.37 B | -0.09 | -1.54 | 101.84 K | 585.59 K |
| ECPG | Encore Capital Group | 11.67 | 2.29 B | -0.13 | -1.1 | 199.37 K | 2.33 M |
| SRCE | 1st Source Corp | 16.7932 | 2.13 B | -0.2036 | -1.2 | 51.44 K | 863.83 K |
| AZTA | Azenta Inc | 12.8711 | 1.92 B | -0.2043 | -1.56 | 921.7 K | 11.86 M |
| ADEA | Adeia Inc | 9.0508 | 1.84 B | -0.0833 | -0.91 | 926.41 K | 8.38 M |
| KALU | Kaiser Aluminum | 46.4666 | 1.81 B | -0.4245 | -0.91 | 309.09 K | 14.36 M |
| DHC | Diversified Healthcare Trust | 7.2832 | 1.77 B | -0.0569 | -0.78 | 798.86 K | 5.82 M |
| QCRH | Qcr Holdings Inc | 15.1095 | 1.68 B | -0.1789 | -1.17 | 3.98 K | 60.21 K |
| HOPE | Hope Bancorp Inc | 9.6275 | 1.67 B | -0.1713 | -1.75 | 210.67 K | 2.03 M |
| TCBK | Trico Bancshares | 13.9307 | 1.65 B | -0.0939 | -0.67 | 25.53 K | 355.6 K |
| PLAB | Photronics Inc | 14.51 | 1.64 B | -0.26 | -1.76 | 587.98 K | 8.53 M |
| DSGR | Distribution Solutions Group Inc | 16.0807 | 1.62 B | -0.097 | -0.6 | 31.8 K | 511.37 K |
| THRM | Gentherm Inc | 15.20 | 1.57 B | -0.14 | -0.91 | 126.36 K | 1.92 M |
| LKFN | Lakeland Finl Corp | 8.58 | 1.53 B | -0.0449 | -0.52 | 61.37 K | 526.55 K |
| ICFI | Icf International | 18.8741 | 1.47 B | -0.2089 | -1.09 | 159.24 K | 3.01 M |
| JBLU | Jetblue Airways Cp | 10.69 | 1.44 B | -0.14 | -1.29 | 4.08 M | 43.62 M |
| ALNT | Allient Inc | 3.7668 | 1.44 B | -0.092 | -2.38 | 4.5 K | 16.95 K |
| LQDT | Liquidity Services | 18.17 | 1.41 B | -0.36 | -1.94 | 149.7 K | 2.72 M |
| STAA | Staar Surgical Company | 4.70 | 1.34 B | -0.07 | -1.47 | 135.26 K | 635.72 K |
| CTBI | Community TR Bancp | 14.3829 | 1.27 B | -0.0748 | -0.52 | 48.17 K | 692.82 K |
| NKTR | Nektar Therapeutics | 171.00 | 1.27 B | -0.90 | -0.52 | 111.33 K | 19.04 M |
| INOD | Innodata Inc | 3.94 | 1.25 B | -0.11 | -2.72 | 80.01 K | 315.23 K |
| OPK | Opko Health Inc | 4.81 | 1.24 B | -0.13 | -2.63 | 95.38 K | 458.77 K |
| SENEB | Seneca Foods Cp B | 30.06 | 1.17 B | -0.44 | -1.44 | 1.6 K | 48.1 K |
| SENEA | Seneca Foods Cp A | 29.55 | 1.14 B | -0.18 | -0.61 | 1.75 K | 51.83 K |
| NBN | Northeast Bncp | 13.6526 | 1.09 B | -0.0937 | -0.68 | 2.1 K | 28.67 K |
| ATEC | Alphatec Holdings | 41.52 | 1.08 B | -1.20 | -2.81 | 3.6 K | 149.35 K |
| GSBC | Great Southern Bncp | 15.2168 | 885.75 M | -0.0946 | -0.62 | 14.32 K | 217.98 K |
| HSTM | Healthstream Inc | 3.4748 | 865.56 M | -0.0245 | -0.7 | 22.06 K | 76.66 K |
| OSPN | Onespan Inc | 19.5183 | 827.55 M | -0.5358 | -2.67 | 1.29 M | 25.11 M |
| PGC | Peapack Gladstone FI | 21.6313 | 815.66 M | -0.2719 | -1.24 | 3.53 K | 76.42 K |
| ULH | Universal Logis Hld | 14.1955 | 783.39 M | -0.4082 | -2.8 | 19.3 K | 273.96 K |
| SMBC | Southern MO Bancorp | 4.9361 | 779.96 M | -0.0637 | -1.27 | 11.51 K | 56.79 K |
| MLAB | Mesa Labs Inc | 15.7554 | 756.56 M | -0.2384 | -1.49 | 100 | 1.58 K |
| SVC | Service Properties Trust | 12.31 | 720.47 M | -0.1169 | -0.94 | 891.1 K | 10.97 M |
| CWBC | Community West Bncsh | 9.4398 | 695.64 M | -0.0974 | -1.02 | 1.4 K | 13.22 K |
| CSIQ | Canadian Solar Inc | 9.51 | 681.68 M | -0.28 | -2.86 | 285.37 K | 2.71 M |
| PKOH | Park Ohio Hld Cp | 18.1399 | 679.87 M | -0.549 | -2.94 | 11.67 K | 211.67 K |
| ACHV | Achieve Life Sciences Inc | 209880.00 | 665.01 M | -6732.00 | -3.11 | 6 | 1.26 M |
| HIFS | Hingham Inst For Svg | 23.3878 | 662.34 M | -0.2126 | -0.9 | 100 | 2.34 K |
| JBSS | John B Sanfilippo | 6.8715 | 657.41 M | -0.1904 | -2.7 | 45.87 K | 315.17 K |
| GERN | Geron Corp | 8.6833 | 640.24 M | -0.274 | -3.06 | 4.8 M | 41.71 M |
| CRESY | Cresud Sacif ADR | 11.5067 | 634.43 M | -0.2353 | -2 | 203.63 K | 2.34 M |
| VLGEA | Village Super Mkt | 10.1358 | 625.72 M | -0.0632 | -0.62 | 11.8 K | 119.6 K |
| KOPN | Kopin Cp | 3.23 | 611.29 M | -0.03 | -0.92 | 527.4 K | 1.7 M |
| UNTY | Unity Bancorp Inc | 7.7617 | 587.42 M | -0.0465 | -0.6 | 11.16 K | 86.6 K |
| WEYS | Weyco Gp Inc | 13.5776 | 570.86 M | -0.1603 | -1.17 | 11.27 K | 152.98 K |
| LYTS | L S I Industries | 8.6302 | 567.78 M | -0.164 | -1.86 | 222.55 K | 1.92 M |
| AMRN | Amarin Corp ADR | 110.00 | 490.63 M | -6.00 | -5.17 | 9.79 K | 1.08 M |
| ADAM | New York Mortgage Trust, Inc. | 7.6688 | 469.58 M | -0.0707 | -0.91 | 1.05 K | 8.05 K |
| NECB | Northeast Community Bancorp | 6.1261 | 400.18 M | -0.0365 | -0.59 | 400 | 2.45 K |
| TSBK | Timberland Bancorp | 10.2796 | 370.51 M | -0.0844 | -0.81 | 2.4 K | 24.67 K |
| CTRN | Citi Trends Inc | 34.5621 | 359.01 M | -0.252 | -0.72 | 148.01 K | 5.12 M |
| GALT | Galectin Therapeutic | 4.98 | 316.67 M | -0.06 | -1.19 | 9.27 K | 46.15 K |
| ATLO | Ames Natl Corp | 10.7791 | 302.78 M | -0.1176 | -1.08 | 200 | 2.16 K |
| FUNC | First United Corp | 14.2871 | 299.67 M | -0.1121 | -0.78 | 708 | 10.12 K |
| RELL | Richardson Electrncs | 5.5416 | 293.67 M | -0.2103 | -3.66 | 132.03 K | 731.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0926 | 2.1 T | -0.0868 | -1.4 | 50.75 M | 309.22 M |
| NVS | Novartis Ag ADR | 25.2947 | 302.65 B | -0.2052 | -0.8 | 5.09 M | 128.78 M |
| DE | Deere & Company | 40.484 | 183.02 B | -0.3613 | -0.88 | 6.77 M | 273.95 M |
| UNP | Union Pacific Corp | 20.1761 | 180.72 B | -0.1616 | -0.79 | 8.68 M | 175.19 M |
| WELL | Welltower Inc | 17.9286 | 179.68 B | -0.1525 | -0.84 | 1.11 M | 19.98 M |
| PLD | Prologis Inc | 29.9563 | 124.99 B | -0.521 | -1.71 | 757.7 K | 22.7 M |
| BN | Brookfield Corporation | 6.3172 | 92.96 B | -0.0453 | -0.71 | 4.52 M | 28.54 M |
| SPG | Simon Property Group | 43.2418 | 88.68 B | -0.3893 | -0.89 | 2.51 M | 108.5 M |
| EPD | Enterprise Products Partners LP | 4.6422 | 80.66 B | -0.0391 | -0.84 | 1.47 M | 6.82 M |
| CNI | Canadian National Railway | 18.9518 | 76.63 B | -0.2581 | -1.34 | 3.31 M | 62.65 M |
| FDX | Fedex Corp | 86.4301 | 74.78 B | -0.5516 | -0.63 | 3.95 M | 341.03 M |
| DLR | Digital Realty Trust | 18.8371 | 70.63 B | -0.2038 | -1.07 | 555.9 K | 10.47 M |
| CMI | Cummins Inc | 28.6521 | 62.69 B | -0.3966 | -1.37 | 2.74 M | 78.64 M |
| PSA | Public Storage | 41.8957 | 62.28 B | -0.2821 | -0.67 | 1.29 M | 53.91 M |
| O | Realty Income Corp | 9.7711 | 56.52 B | -0.2208 | -2.21 | 1.18 M | 11.52 M |
| HUM | Humana Inc | 56.6285 | 53.28 B | -0.454 | -0.8 | 1.37 M | 77.59 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 31.808 | 50.93 B | -0.1668 | -0.52 | 4.7 M | 149.47 M |
| WAB | Wabtec Corp | 17.7301 | 50.43 B | -0.2785 | -1.55 | 759.8 K | 13.47 M |
| INFY | Infosys Ltd ADR | 3.4576 | 49.78 B | -0.0487 | -1.39 | 23.38 M | 80.82 M |
| VMRK | Vivmark Residential | 19.2182 | 49.47 B | -0.1916 | -0.99 | 2.5 M | 48.08 M |
| F | Ford Motor Company | 4.4222 | 47.52 B | -0.0356 | -0.8 | 15.42 M | 68.19 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.9677 | 46.05 B | -1.006 | -3.47 | 200 | 5.59 K |
| SPG-PJ | Simon Property Group Inc | 24.8221 | 45.22 B | -0.2679 | -1.07 | 300 | 7.45 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.7226 | 38.08 B | -0.0455 | -0.52 | 998.99 K | 8.71 M |
| IX | Orix Corp ADR | 4.2053 | 36.47 B | -0.0502 | -1.18 | 69 K | 290.17 K |
| EXR | Extra Space Storage Inc | 8.0828 | 34.51 B | -0.0807 | -0.99 | 719.2 K | 5.81 M |
| CCJ | Cameco Corp | 40.0615 | 31.26 B | -0.4323 | -1.07 | 2.49 M | 99.93 M |
| EME | Emcor Group | 29.4662 | 29.02 B | -0.1568 | -0.53 | 303 K | 8.93 M |
| WRB | W.R. Berkley Corp | 6.7089 | 28.66 B | -0.0955 | -1.4 | 3.4 M | 22.82 M |
| NMR | Nomura Holdings Inc ADR | 10.732 | 27.94 B | -0.1369 | -1.26 | 237.5 K | 2.55 M |
| CHD | Church & Dwight Company | 9.4873 | 26.37 B | -0.0818 | -0.85 | 2.01 M | 19.12 M |
| HPQ | HP Inc | 12.4475 | 26.04 B | -0.081 | -0.65 | 39.2 M | 487.91 M |
| LVS | Las Vegas Sands | 48.5885 | 25.47 B | -0.5574 | -1.13 | 2.59 M | 125.72 M |
| THC | Tenet Healthcare Corp | 27.52 | 22.83 B | -0.32 | -1.15 | 2.49 M | 68.48 M |
| BR | Broadridge Financial Solutions Llc | 14.0084 | 21.66 B | -0.1301 | -0.92 | 1.2 M | 16.84 M |
| TSN | Tyson Foods | 15.5087 | 20.85 B | -0.1055 | -0.68 | 1.71 M | 26.51 M |
| TPL | Texas Pacific Land Trust | 4.0618 | 19.39 B | -0.1103 | -2.64 | 423 K | 1.72 M |
| CNH | CNH Industrial N.V. | 7.4614 | 19.25 B | -0.0776 | -1.03 | 954.57 K | 7.12 M |
| SNA | Snap-On Inc | 33.913 | 18.98 B | -0.3617 | -1.06 | 822.7 K | 27.9 M |
| ESS | Essex Property Trust | 62.1994 | 18.75 B | -0.5374 | -0.86 | 469.4 K | 29.2 M |
| KIM | Kimco Realty Corp | 17.5373 | 16.92 B | -0.3927 | -2.19 | 2.29 M | 40.14 M |
| CRL | Charles River Laboratories Intl | 51.07 | 16.33 B | -0.32 | -0.62 | 318.5 K | 16.27 M |
| PKX | Posco ADR | 60.7257 | 15.22 B | -0.4924 | -0.8 | 556.3 K | 33.78 M |
| OHI | Omega Healthcare Investors | 3.9673 | 14.97 B | -0.0245 | -0.61 | 299.9 K | 1.19 M |
| DOC | Physicians Realty Trust | 7.4502 | 14.61 B | -0.0521 | -0.69 | 1.94 M | 14.45 M |
| YPF | Ypf Sociedad Anonima ADR | 25.2714 | 14.59 B | -0.2014 | -0.79 | 18.5 K | 467.52 K |
| SUI | Sun Communities | 10.4617 | 14.57 B | -0.0696 | -0.66 | 180.5 K | 1.89 M |
| UDR | United Dominion Realty Trust | 12.2113 | 13.11 B | -0.0861 | -0.7 | 1.81 M | 22.13 M |
| SKM | Sk Telecom Corp ADR | 12.6642 | 13.1 B | -0.0793 | -0.62 | 498.35 K | 6.31 M |
| ELS | Equity Lifestyle Properties | 8.1239 | 12.38 B | -0.0551 | -0.67 | 409.2 K | 3.32 M |
| UNM | Unumprovident Corp | 16.646 | 12.26 B | -0.1041 | -0.62 | 2.85 M | 47.38 M |
| CPT | Camden Property Trust | 30.9451 | 11.39 B | -0.5515 | -1.75 | 579.2 K | 17.92 M |
| EVR | Evercore Partners Inc | 18.9964 | 11.22 B | -0.5143 | -2.64 | 1.68 M | 31.92 M |
| BXP | Boston Properties | 49.39 | 11.17 B | -1.1323 | -2.24 | 2.11 M | 104.09 M |
| DVA | Davita Healthcare Partners Inc | 26.505 | 10.95 B | -0.16 | -0.6 | 1.52 M | 40.4 M |
| AES | The Aes Corp | 14.7212 | 10.64 B | -0.0757 | -0.51 | 5.96 M | 87.72 M |
| JEF | Jefferies Financial Group Inc | 25.1743 | 10.63 B | -0.3458 | -1.36 | 906.47 K | 22.82 M |
| ONTO | Onto Innovation Inc | 6.06 | 10.29 B | -0.04 | -0.66 | 43.53 K | 263.82 K |
| BWA | Borgwarner Inc | 14.8581 | 10.24 B | -0.0879 | -0.59 | 1.44 M | 21.38 M |
| CUBE | Cubesmart | 8.5034 | 10.1 B | -0.0583 | -0.68 | 532.5 K | 4.53 M |
| FRT | Federal Realty Investment Trust | 42.8323 | 9.74 B | -0.6405 | -1.47 | 300.1 K | 12.85 M |
| EGP | Eastgroup Properties | 23.0414 | 9.73 B | -0.176 | -0.76 | 143.6 K | 3.31 M |
| OC | Owens Corning Inc | 27.33 | 9.06 B | -0.6566 | -2.35 | 1.76 M | 48.11 M |
| ADC | Agree Realty Corp | 11.5942 | 9.01 B | -0.0766 | -0.66 | 37.3 K | 432.46 K |
| PB | Prosperity Bancshares | 21.9818 | 8.69 B | -0.1403 | -0.63 | 163.34 K | 3.59 M |
| STN | Stantec Inc | 12.6331 | 8.44 B | -0.067 | -0.53 | 12.6 K | 159.18 K |
| MGM | MGM Resorts International | 59.3249 | 8.41 B | -0.8314 | -1.38 | 1.41 M | 83.88 M |
| TAP-A | Molson Coors Beverage Company | 32.2454 | 8.02 B | -0.8177 | -2.47 | 1.8 K | 58.04 K |
| NNN | National Retail Properties | 8.544 | 7.94 B | -0.0546 | -0.63 | 452.7 K | 3.87 M |
| ARE | Alexandria Real Estate Equities | 52.7106 | 7.72 B | -0.9096 | -1.7 | 443.5 K | 23.38 M |
| AGCO | Agco Corp | 32.719 | 7.68 B | -0.8122 | -2.42 | 1.37 M | 44.9 M |
| MAC | Macerich Company | 29.0965 | 7.47 B | -0.3058 | -1.04 | 933.27 K | 27.16 M |
| VNO | Vornado Realty Trust | 39.264 | 7.07 B | -0.722 | -1.81 | 2.41 M | 94.67 M |
| HR | Healthcare Realty Trust Inc | 6.1501 | 6.65 B | -0.0651 | -1.05 | 917.8 K | 5.64 M |
| TEX | Terex Corp | 67.9074 | 6.47 B | -1.398 | -2.02 | 1.62 M | 109.95 M |
| BLDR | Builders Firstsource | 14.6959 | 6.47 B | -0.2108 | -1.41 | 275.94 K | 4.06 M |
| MATX | Matson Inc | 16.5635 | 6.36 B | -0.1836 | -1.1 | 609.8 K | 10.1 M |
| CMS-PB | Consumers Energy Company | 32.4596 | 6.32 B | -0.758 | -2.28 | 700 | 22.72 K |
| EXP | Eagle Materials Inc | 37.9196 | 5.54 B | -0.3138 | -0.82 | 1.03 M | 38.96 M |
| CNO | Cno Financial Group | 14.7108 | 5.27 B | -0.1152 | -0.78 | 3.66 M | 53.91 M |
| CUZ | Cousins Properties Inc | 42.5836 | 4.86 B | -0.5087 | -1.18 | 98.45 K | 4.19 M |
| EPR | Entertainment Properties Trust | 16.3241 | 4.51 B | -0.2367 | -1.43 | 363.9 K | 5.94 M |
| AIR | AAR Corp | 29.4688 | 4.35 B | -0.1711 | -0.58 | 318.8 K | 9.39 M |
| KRC | Kilroy Realty Corp | 32.1909 | 4.21 B | -0.3568 | -1.1 | 457.4 K | 14.72 M |
| MTH | Meritage Corp | 16.0451 | 4.17 B | -0.1415 | -0.87 | 1.34 M | 21.47 M |
| JOE | St. Joe Company | 51.2606 | 4.02 B | -0.896 | -1.72 | 651.2 K | 33.38 M |
| AZZ | Azz Inc | 9.9221 | 4.02 B | -0.2865 | -2.81 | 419.6 K | 4.16 M |
| FBP | First Bancorp | 135.9965 | 3.94 B | -2.6601 | -1.92 | 24.21 K | 3.29 M |
| CDP | Copt Defense Properties | 18.239 | 3.79 B | -0.2795 | -1.51 | 634.6 K | 11.57 M |
| SLG | SL Green Realty Corp | 62.7899 | 3.74 B | -0.5325 | -0.84 | 625.31 K | 39.26 M |
| CNS | Cohn & Steers Inc | 21.0047 | 3.67 B | -0.2211 | -1.04 | 275.2 K | 5.78 M |
| LXP | Lexington Realty Trust | 24.5513 | 3.61 B | -0.2771 | -1.12 | 198.39 K | 4.87 M |
| KAI | Kadant Inc | 24.6729 | 3.49 B | -0.335 | -1.34 | 149.7 K | 3.69 M |
| HIW | Highwoods Properties | 14.1766 | 3.47 B | -0.1554 | -1.08 | 285.8 K | 4.05 M |
| WT | Wisdomtree Inc | 5.4562 | 3.27 B | -0.0489 | -0.89 | 27.8 K | 151.68 K |
| MHO | M/I Homes | 26.9253 | 3.2 B | -0.7041 | -2.55 | 334.6 K | 9.01 M |
| BHC | Bausch Health Companies Inc | 18.2302 | 3.09 B | -0.3493 | -1.88 | 442.76 K | 8.07 M |
| AKR | Acadia Realty Trust | 12.3087 | 2.97 B | -0.1059 | -0.85 | 205.7 K | 2.53 M |
| BANC | First Pactrust Bancorp | 13.9959 | 2.82 B | -0.5018 | -3.46 | 4.7 K | 65.78 K |
| LTC | Ltc Properties | 7.7832 | 2.46 B | -0.1101 | -1.39 | 92.9 K | 723.06 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 303.4918 | 7.9 M | -3.6701 | -1.19 | 63 | 19.12 K |
| PIF | Polaris Infrastructure Inc | 1075.0811 | -172.7809 | -13.85 | 16 | 17.2 K | |
| ABRA | Abrasilver Resource Corp | 14.00 | -2.00 | -12.5 | 305 | 4.27 K | |
| BCT | Briacell Therapeutics Corp | 149.6764 | -12.0707 | -7.46 | 10 | 1.5 K | |
| SDE | Spartan Delta Corp | 97.1864 | -6.9419 | -6.67 | 57 | 5.54 K | |
| PD | Precision Drilling Corp | 576.00 | -26.40 | -4.38 | 2.29 M | 1.32 B | |
| MNO | Meridian Mining UK Societas | 4.40 | -0.20 | -4.35 | 138.5 K | 609.4 K | |
| DXT | Dexterra Group Inc | 8.1941 | -0.3269 | -3.84 | 12.36 K | 101.28 K | |
| BU | Burcon Nutrascience Corp | 47.9735 | -1.6543 | -3.33 | 931 | 44.66 K | |
| NWC | The North West Company Inc | 7.7048 | -0.2647 | -3.32 | 92.29 K | 711.07 K | |
| NPI | Northland Power Inc | 3.8394 | -0.1224 | -3.09 | 65.47 K | 251.36 K | |
| ELF | E-L Financial | 3.8174 | -0.1122 | -2.86 | 2.6 K | 9.93 K | |
| WPK | Winpak Ltd | 6.8276 | -0.1778 | -2.54 | 1.29 K | 8.82 K | |
| CNR | Canadian National Railway Co. | 20.6534 | -0.4988 | -2.36 | 3.28 M | 67.72 M | |
| BCE-PR | BCE Inc Pref R | 7.8585 | -0.1786 | -2.22 | 19.2 K | 150.88 K | |
| CCO | Cameco Corp | 43.7519 | -0.9801 | -2.19 | 1.25 M | 54.89 M | |
| SLR | Solitario Zinc Corp | 4.99 | -0.11 | -2.16 | 16 K | 79.84 K | |
| BCE-PZ | Bce Inc Pref Z | 7.8352 | -0.1705 | -2.13 | 3.21 K | 25.17 K | |
| ERD | Erdene Resource Development Corp | 8.40 | -0.18 | -2.1 | 12.55 K | 105.42 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7087 | -0.0785 | -2.07 | 9.8 K | 36.35 K | |
| ELR | Eastern Platinum Ltd | 24.50 | -0.50 | -2 | 2.71 M | 66.5 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.3971 | -0.1607 | -1.88 | 143.48 K | 1.2 M | |
| DSG | Descartes Sys | 4.85 | -0.09 | -1.82 | 47.9 K | 232.31 K | |
| ELEF | Silver Elephant Mining Corp | 37.3743 | -0.6615 | -1.74 | 780 | 29.15 K | |
| PPL | Pembina Pipeline Corp | 4.4685 | -0.078 | -1.72 | 353.78 K | 1.58 M | |
| BN | Brookfield Corporation | 7.5099 | -0.131 | -1.71 | 1.76 M | 13.2 M | |
| CTC-A | Canadian Tire Corporation Limited | 49.9787 | -0.8697 | -1.71 | 100.8 K | 5.04 M | |
| ACO-X | ATCO Ltd | 15.6333 | -0.2716 | -1.71 | 65.56 K | 1.02 M | |
| EMP-A | Empire Company Limited | 10.2663 | -0.1699 | -1.63 | 144.9 K | 1.49 M | |
| CCL-B | CCL Industries Inc | 6.7859 | -0.1097 | -1.59 | 142.56 K | 967.36 K | |
| IAG | IA Financial Corp Inc | 21.5924 | -0.3413 | -1.56 | 64.4 K | 1.39 M | |
| AFN | Ag Growth International Inc | 11.1449 | -0.1746 | -1.54 | 177.9 K | 1.98 M | |
| GBT | Bmtc Group Inc | 7.6841 | -0.1201 | -1.54 | 62.26 K | 478.41 K | |
| MRU | Metro Inc | 9.4149 | -0.1433 | -1.5 | 275.43 K | 2.59 M | |
| LNR | Linamar Corp | 15.2393 | -0.2283 | -1.48 | 196.92 K | 3 M | |
| FRU | Freehold Royalties Ltd | 3.299 | -0.0494 | -1.48 | 53.07 K | 175.09 K | |
| UNC | United Corp Ltd | 3.6888 | -0.0535 | -1.43 | 6.88 K | 25.4 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8722 | -0.0552 | -1.41 | 2.5 K | 9.68 K | |
| STN | Stantec Inc | 13.607 | -0.1906 | -1.38 | 55.09 K | 749.61 K | |
| BCE-PT | Bce Inc Pref T | 7.8532 | -0.1069 | -1.34 | 300 | 2.36 K | |
| QBR-B | Quebecor Inc | 7.0376 | -0.0942 | -1.32 | 471.2 K | 3.32 M | |
| TCL-A | Transcontinental Inc | 8.4974 | -0.112 | -1.3 | 50.25 K | 426.96 K | |
| BHC | Bausch Health Companies Inc | 20.2094 | -0.2644 | -1.29 | 444.06 K | 8.97 M | |
| LGO | Largo Resources Ltd | 77.00 | -1.00 | -1.28 | 3.7 K | 284.98 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.7299 | -0.0873 | -1.28 | 22.88 K | 153.95 K | |
| CSH-UN | Chartwell Retirement Residences | 5.0527 | -0.0645 | -1.26 | 217.91 K | 1.1 M | |
| GFP | Greenfirst Forest Products Inc | 18.4795 | -0.2339 | -1.25 | 1.41 K | 26.07 K | |
| RVX | Resverlogix Corp | 15.2889 | -0.1867 | -1.21 | 118.36 K | 1.81 M | |
| BCE-PY | BCE Inc Pref Y | 8.8556 | -0.1074 | -1.2 | 900 | 7.97 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.282 | -0.0963 | -1.15 | 636.07 K | 5.27 M | |
| FFH | Fairfax Financial Holdings Ltd | 155.3386 | -1.7916 | -1.14 | 11.21 K | 1.74 M | |
| CGY | Calian Group Ltd | 6.0526 | -0.0682 | -1.11 | 4.8 K | 29.06 K | |
| BCE-PF | BCE Inc Pref AF | 7.9723 | -0.0896 | -1.11 | 1.3 K | 10.39 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.4939 | -0.0831 | -1.1 | 165.34 K | 1.24 M | |
| CHR | Chorus Aviation Inc | 46.5577 | -0.5091 | -1.08 | 304.98 K | 14.2 M | |
| BB | Blackberry Ltd | 55.10 | -0.5967 | -1.07 | 314.16 K | 17.31 M | |
| FM | First Quantum Minerals Ltd | 15.6555 | -0.1677 | -1.06 | 2.91 M | 45.55 M | |
| STC | Sangoma Technologies Corp | 6.58 | -0.07 | -1.05 | 6.14 K | 40.42 K | |
| BCE-PE | Bce Inc Pref E | 8.6979 | -0.0918 | -1.04 | 4 K | 34.79 K | |
| SLF | Sun Life Financial Inc | 23.1048 | -0.2423 | -1.04 | 941.9 K | 21.76 M | |
| TRZ | Transat At Inc | 36.4313 | -0.3783 | -1.03 | 48.13 K | 1.75 M | |
| FLNT | Flint Corp | 207.7434 | -2.0984 | -1 | 1.08 K | 224.36 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 201.4118 | -1.9182 | -0.94 | 26.55 K | 5.35 M | |
| WN | George Weston Limited | 17.2591 | -0.1631 | -0.94 | 121.52 K | 2.1 M | |
| BNS | Bank of Nova Scotia | 22.1657 | -0.2053 | -0.92 | 1.44 M | 31.84 M | |
| ESM | Euro Sun Mining Inc | 21.4335 | -0.1817 | -0.84 | 9.04 K | 193.76 K | |
| PBH | Premium Brands Holdings Corp | 4.5631 | -0.0382 | -0.83 | 6.1 K | 27.83 K | |
| BBD-B | Bombardier Inc Series B | 102.7637 | -0.8511 | -0.82 | 111.09 K | 11.42 M | |
| BNE | Bonterra Energy Corp | 12.2743 | -0.0995 | -0.8 | 2.81 K | 34.45 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.3196 | -0.2237 | -0.78 | 52.98 K | 1.5 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6606 | -0.0681 | -0.78 | 7.45 K | 64.52 K | |
| GWO | Great-West Lifeco Inc | 14.7357 | -0.1134 | -0.76 | 413.61 K | 6.09 M | |
| TA | Transalta Corp | 13.8001 | -0.1043 | -0.75 | 371.12 K | 5.12 M | |
| PBL | Pollard Banknote Ltd | 5.4458 | -0.0404 | -0.74 | 5.4 K | 29.41 K | |
| TXP | Touchstone Exploration Inc | 28.2582 | -0.2095 | -0.74 | 233.32 K | 6.59 M | |
| CCA | Cogeco Communications Inc | 25.5158 | -0.1825 | -0.71 | 23.74 K | 605.75 K | |
| ALA | AltaGas Ltd | 8.5865 | -0.0612 | -0.71 | 137.1 K | 1.18 M | |
| NA | National Bank of Canada | 14.4777 | -0.101 | -0.69 | 548.52 K | 7.94 M | |
| BN-PC | Brookfield Corporation | 9.6814 | -0.0664 | -0.68 | 7.65 K | 74.04 K | |
| FTS | Fortis Inc | 13.8077 | -0.093 | -0.67 | 316.08 K | 4.36 M | |
| EQB | EQB Inc | 11.9191 | -0.0788 | -0.66 | 1.2 K | 14.3 K | |
| MFC | Manulife Fin | 18.4175 | -0.1209 | -0.65 | 2 M | 36.86 M | |
| TD | Toronto-Dominion Bank | 16.684 | -0.109 | -0.65 | 1.43 M | 23.93 M | |
| S | Sherritt Intl Rv | 13.0613 | -0.0822 | -0.63 | 970.32 K | 12.67 M | |
| TFII | Tfi International Inc | 7.6909 | -0.0465 | -0.6 | 106.83 K | 821.63 K | |
| CSU | Constellation Software Inc | 18.2046 | -0.1099 | -0.6 | 4.49 K | 81.65 K | |
| IFC | Intact Financial Corp | 29.4589 | -0.1776 | -0.6 | 168.7 K | 4.97 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.7915 | -0.0215 | -0.56 | 134.44 K | 509.73 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.6202 | -0.1172 | -0.54 | 235.1 K | 5.08 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.9089 | -0.045 | -0.5 | 12.89 K | 114.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.86 | 33.02 B | -0.0933 | -1.57 | 272 | 1.59 K |
| ORBT | Orbit International Corporation | 7.9243 | 8.33 M | -0.1255 | -1.56 | 11.5 K | 91.13 K |
| SEEK | TheDirectory.com Inc | 12.00 | 1.45 M | -0.50 | -4 | 1.08 K | 12.96 K |
| NPHC | Nutra Pharma Corp | 3.20 | 1.43 M | -0.20 | -5.88 | 9.75 K | 31.19 K |
| NXTYQ | Nexity Financial Corporation | 11.56 | 1.16 M | -0.07 | -0.6 | 28.45 K | 328.85 K |
| REDFY | Rediff.com India Limited | 18.66 | 97.36 K | -0.27 | -1.43 | 193.71 K | 3.61 M |
| XDSL | mPhase Technologies Inc | 725.00 | 16.8 K | -10.00 | -1.36 | 113 | 81.92 K |
| CGNH | CardioGenics Holdings Inc | 6.20 | 9.61 K | -0.40 | -6.06 | 71.5 K | 443.32 K |
| CGLO | Hash Labs Inc | 880.00 | 7.64 K | -40.00 | -4.35 | 27.43 K | 24.14 M |
| CGIP | Celadon Group Inc | 15.0375 | 5.66 K | -0.0966 | -0.64 | 106.72 K | 1.6 M |
| ACAI | Safeplus International Holdings Limited | 26.50 | 5.08 K | -0.50 | -1.85 | 2.32 K | 61.56 K |
| SNLP | Syntrol Corp | 28.50 | 4.45 K | -1.50 | -5 | 67 | 1.91 K |
| CCHI | Cambridge Capital Holdings Inc | 16.50 | 4.17 K | -4.50 | -21.43 | 200 | 3.3 K |
| EPOR | Epic Corp | 6.25 | 4 K | -2.50 | -28.57 | 2.01 K | 12.55 K |
| SIMPQ | Simply Inc | 755.00 | 1.55 K | -10.00 | -1.31 | 483 | 364.67 K |
| WDBG | Woodbrook Group Holdings Inc | 57837.8359 | 42 | -5225.2266 | -8.29 | 2 | 115.68 K |
| RMTD | Remote Dynamics Inc | 60.00 | -20.00 | -25 | 3 | 180 | |
| DLII | Dixie Lee International Industries Inc | 17.00 | -3.00 | -15 | 500 | 8.5 K | |
| CBGI | The CannaBusiness Group Inc | 12000.00 | -1333.333 | -10 | 5 K | 60 M | |
| HBRM | Herborium Group Inc | 32.00 | -3.00 | -8.57 | 52 | 1.66 K | |
| IDGC | ID Global Corporation | 48.64 | -2.56 | -5 | 5.49 K | 267.08 K | |
| HMNY | Helios and Matheson Analytics Inc | 2741.5159 | -41.9009 | -1.51 | 2 | 5.48 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.04 | 16.94 M | -0.08 | -2.56 | 4.34 K | 13.2 K |
| KLE-H | Kingsland Energy Corp | 5.60 | -1.60 | -22.22 | 3 | 16.8 | |
| VIS | Visionstate Corp | 5.12 | -1.28 | -20 | 438 | 2.24 K | |
| KCC | Kincora Copper Limited | 153.00 | -27.00 | -15 | 52 K | 7.96 M | |
| CTA | Centaurus Energy Inc | 300.00 | -50.00 | -14.29 | 120 | 36 K | |
| VMY-H | Voice Mobility International Inc | 7.375 | -0.875 | -10.61 | 500 | 3.69 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 100 | 500 | |
| CPI | Carlton Precious Inc. | 5.10 | -0.50 | -8.93 | 2 K | 10.2 K | |
| TIP-H | Tyner Resources Ltd | 32.00 | -3.00 | -8.57 | 2.02 K | 64.48 K | |
| WEB | Westbridge Energy Corporation | 149.3475 | -13.5771 | -8.33 | 15 | 2.24 K | |
| GAL | Galantas Gold Corporation | 11.00 | -1.00 | -8.33 | 3.48 K | 38.28 K | |
| MUR | Murchison Minerals Ltd | 82.50 | -7.50 | -8.33 | 307 | 25.33 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 1.28 K | 14.13 K | |
| RECO | Reconnaissance Energy Africa Ltd | 7.40 | -0.60 | -7.5 | 1 K | 7.4 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 532 | 9.3 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | -9.00 | -6.25 | 87 K | 11.74 M | |
| LQWD | LQwD FinTech Corp | 109.2001 | -7.00 | -6.02 | 293 | 32 K | |
| SILV | Silver Valley Metals Corp. | 25.38 | -1.62 | -6 | 541.7 K | 13.75 M | |
| LCE | Century Lithium Corp. | 4.80 | -0.30 | -5.88 | 42.7 K | 204.96 K | |
| CBI | Colibri Resource Corporation | 37.50 | -2.25 | -5.66 | 975 | 36.56 K | |
| OVT | Oculus VisionTech Inc | 3.75 | -0.225 | -5.66 | 79.53 K | 298.22 K | |
| WGF | Wescan Goldfields Inc | 3.60 | -0.20 | -5.26 | 12.2 K | 43.92 K | |
| ATOM | Atomic Minerals Corp | 170.9996 | -8.9999 | -5 | 56 | 9.58 K | |
| GOT | Goliath Resources Limited | 4.35 | -0.225 | -4.92 | 141 K | 613.35 K | |
| WCSB | Decimus Oil Corp. | 11.75 | -0.50 | -4.08 | 180 | 2.12 K | |
| NL | Northern Lion Gold Corp | 15.36 | -0.64 | -4 | 1.06 K | 16.33 K | |
| RCT | Rochester Resources Ltd | 20.00 | -0.80 | -3.85 | 7.85 K | 157 K | |
| NAM | New Age Metals Inc | 6.12 | -0.24 | -3.77 | 19.9 K | 121.79 K | |
| REVX | Rev Exploration Corp. | 26.00 | -1.00 | -3.7 | 753 | 19.58 K | |
| BRON | Bronco Resources Corp. | 108.00 | -4.00 | -3.57 | 75 | 8.1 K | |
| FTJ | Fort St. James Nickel Corp | 43.20 | -1.60 | -3.57 | 556 | 24.02 K | |
| CAMB | Cambria Gold Mines Inc. | 84.50 | -3.00 | -3.43 | 20.4 K | 1.72 M | |
| ANDC | Andina Copper Corporation | 147.50 | -5.00 | -3.28 | 80 | 11.8 K | |
| ZIGY | Stardust Metal Corp. | 11.80 | -0.40 | -3.28 | 755 | 8.91 K | |
| PEX | Pacific Ridge Exploration Ltd | 62.00 | -2.00 | -3.13 | 54 K | 3.35 M | |
| KNG | Kingsmen Resources Ltd | 15.68 | -0.48 | -2.97 | 1.83 K | 28.71 K | |
| BQE | BQE Water Inc | 335.00 | -10.00 | -2.9 | 50.41 K | 16.89 M | |
| CMIL | Capella Minerals Limited | 36.75 | -1.05 | -2.78 | 152 | 5.59 K | |
| BSK | Blue Sky Uranium Corp | 107.00 | -3.00 | -2.73 | 182 | 19.47 K | |
| BM | BC Moly Ltd. | 14.30 | -0.40 | -2.72 | 7.8 K | 111.54 K | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | -0.50 | -2.7 | 1.84 K | 33.12 K | |
| FMN | Fidelity Minerals Corp | 270.0003 | -7.50 | -2.7 | 23 | 6.21 K | |
| EGM | EnGold Mines Ltd | 13.9063 | -0.3684 | -2.58 | 11.08 K | 154.08 K | |
| MPH | Medicure Inc | 20.10 | -0.45 | -2.19 | 104.5 K | 2.1 M | |
| BEA | Belmont Resources Inc | 15.36 | -0.32 | -2.04 | 12 K | 184.32 K | |
| SSV | Southern Silver Exploration Corp | 4.90 | -0.10 | -2 | 4.2 K | 20.58 K | |
| ABM | Athabasca Minerals Inc | 300.00 | -6.00 | -1.96 | 130.8 K | 39.24 M | |
| VLI | Vision Lithium Inc | 5.10 | -0.10 | -1.92 | 12 K | 61.2 K | |
| JEC | Jura Energy Corporation | 11.50 | -0.20 | -1.71 | 11.32 K | 130.18 K | |
| MAX | Max Resource Corp | 139.20 | -2.40 | -1.69 | 167 | 23.25 K | |
| BKM | Pacific Booker Minerals Inc | 11.51 | -0.19 | -1.62 | 9.17 K | 105.54 K | |
| BMM | Black Mammoth Metals Corporation | 27.20 | -0.40 | -1.45 | 400 | 10.88 K | |
| MRZL | Mont Royal Resources Limited. | 32.4009 | -0.4662 | -1.42 | 11.7 K | 379.19 K | |
| GUN | Gunpoint Exploration Ltd | 7.40 | -0.10 | -1.33 | 11.68 K | 86.43 K | |
| FNR | 49 North Resources Inc | 3.602 | -0.0486 | -1.33 | 500 | 1.8 K | |
| CTN | Centurion Minerals Ltd | 359.9993 | -4.80 | -1.32 | 18 | 6.48 K | |
| JSPX | JasperX Technologies Inc. | 1350.00 | -10.00 | -0.74 | 266 | 359.1 K | |
| AZM | Azimut Exploration Inc | 6.20 | -0.04 | -0.64 | 22.8 K | 141.36 K |