Loser Valuations for 30 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 30 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 | 2091.0889 | 3.55 B | -75.8425 | -3.5 | 3.3 K | 6.9 M |
| UEC | Uranium Energy | 4.73 | 3.37 B | -0.17 | -3.47 | 174.5 K | 825.4 K |
| NHC | National Healthcare Corp | 30.0187 | 3.3 B | -0.2001 | -0.66 | 37.6 K | 1.13 M |
| NOG | Northern Oil and Gas | 33.5934 | 2.64 B | -2.0237 | -5.68 | 100 | 3.36 K |
| UUUU | Energy Fuels Inc | 140.15 | 1.77 B | -2.345 | -1.65 | 998 | 139.87 K |
| USAS | Americas Silver Corp | 47.40 | 943.46 M | -0.60 | -1.25 | 1.18 K | 55.79 K |
| JOB | General Employment Enterprises | 19.844 | 722.86 M | -0.1881 | -0.94 | 530 | 10.52 K |
| VGZ | Vista Gold Corp | 5.34 | 379.76 M | -0.26 | -4.64 | 202 K | 1.08 M |
| GTE | Gran Tierra Energy Inc | 10.80 | 339.29 M | -1.00 | -8.47 | 11.84 K | 127.87 K |
| IDR | Idaho Strategic Resources | 9.38 | 299.75 M | -0.42 | -4.29 | 3.1 K | 29.09 K |
| ACU | Acme United Corp | 9.9754 | 269.21 M | -0.0957 | -0.95 | 3.1 K | 30.92 K |
| BKTI | Bk Technologies Inc | 15.6826 | 252.1 M | -0.2495 | -1.57 | 3.88 K | 60.85 K |
| PED | Pedevco Corp | 10752.00 | 173.46 M | -1344.00 | -11.11 | 2 | 21.5 K |
| PLG | Platinum Group Metals Ltd | 357.10 | 136.84 M | -14.90 | -4.01 | 437 | 156.05 K |
| SIF | Sifco Industries | 18.3754 | 126.01 M | -0.1796 | -0.97 | 27.9 K | 512.67 K |
| LODE | Comstock Mining Inc | 50.00 | 120.17 M | -10.00 | -16.67 | 143 | 7.15 K |
| BDL | Flanigan's Enterprises | 9.3051 | 119.56 M | -0.1251 | -1.33 | 3.1 K | 28.85 K |
| GLU | Gabelli Global Utility | 6.3346 | 114.2 M | -0.0366 | -0.57 | 20.6 K | 130.49 K |
| CATX | Perspective Therapeutics Inc | 40.40 | 96.16 M | -1.10 | -2.65 | 3.19 K | 128.88 K |
| CEV | Eaton Vance California Muni Income Trust | 5.67 | 74.34 M | -0.0475 | -0.83 | 18.7 K | 106.03 K |
| TRT | Trio-Tech International | 9.3203 | 54.38 M | -0.0542 | -0.58 | 75.2 K | 700.89 K |
| XPL | Solitario Zinc Corp | 4.76 | 41.94 M | -0.03 | -0.63 | 400 | 1.9 K |
| AGIG | AGIG | 631.2075 | 36 M | -6.0115 | -0.94 | 206 | 130.03 K |
| CPHI | China Pharma Holdings | 175.00 | 24.08 M | -2.00 | -1.13 | 356 | 62.3 K |
| REED | Reed's, Inc. | 1942.184 | 24.07 M | -74.9211 | -3.71 | 55 | 106.82 K |
| CVM | Cel-Sci Corp | 6000.00 | 20.93 M | -300.00 | -4.76 | 34 | 204 K |
| UUU | Universal Security Instruments | 25.9511 | 16.02 M | -0.1937 | -0.74 | 3.3 K | 85.64 K |
| AWX | Avalon Holdings Corp | 10.27 | 11.04 M | -0.21 | -2 | 6.6 K | 67.78 K |
| AMS | American Shared Hospital Services | 5.9533 | 7.25 M | -0.0992 | -1.64 | 800 | 4.76 K |
| OPTT | Ocean Power Tech Inc | 3050.00 | 6.16 M | -88.00 | -2.8 | 29.03 K | 88.53 M |
| TPHS | Trinity Pl Hlds Inc | 19.222 | 1.93 M | -0.4428 | -2.25 | 101.72 K | 1.96 M |
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 |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.37 | 959.94 B | -0.23 | -1.58 | 19.12 M | 274.77 M |
| MU | Micron Technology | 11.6059 | 903.37 B | -0.0585 | -0.5 | 20.72 M | 240.42 M |
| INTC | Intel Corp | 13.3416 | 325.28 B | -0.1329 | -0.99 | 58.28 M | 777.57 M |
| AMAT | Applied Materials | 13.992 | 302.32 B | -0.2069 | -1.46 | 28.29 M | 395.9 M |
| KLAC | K L A-Tencor Corp | 28.9645 | 204.96 B | -0.3009 | -1.03 | 5.73 M | 166 M |
| ADI | Analog Devices | 22.7975 | 198.33 B | -0.332 | -1.44 | 6.71 M | 153.06 M |
| QCOM | Qualcomm Inc | 27.3764 | 189.54 B | -0.8439 | -2.99 | 31.49 M | 861.95 M |
| MRVL | Marvell Technology Inc | 13.2625 | 147.97 B | -0.3066 | -2.26 | 13.29 M | 176.24 M |
| IBKR | Interactive Brokers | 6.4513 | 138.57 B | -0.4084 | -5.95 | 15.25 M | 98.4 M |
| VRTX | Vertex Pharmaceutic | 30.13 | 137.57 B | -0.38 | -1.25 | 1.36 M | 41.05 M |
| MPWR | Monolithic Power Sys | 14.3969 | 70.59 B | -0.1709 | -1.17 | 123 K | 1.77 M |
| MSTR | Strategy | 10.268 | 48.43 B | -0.0821 | -0.79 | 3.56 M | 36.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.5082 | 47.36 B | -0.4079 | -1.71 | 167.5 K | 3.94 M |
| TTWO | Take-Two Interactive Software | 19.1087 | 42.44 B | -0.24 | -1.24 | 820.01 K | 15.67 M |
| TER | Teradyne Inc | 15.2555 | 41.18 B | -0.0828 | -0.54 | 4.46 M | 68.09 M |
| ILMN | Illumina Inc | 15.5399 | 31.68 B | -0.3307 | -2.08 | 1.91 M | 29.7 M |
| EXPE | Expedia Group Inc | 31.5147 | 30.97 B | -0.4091 | -1.28 | 1.11 M | 35.03 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.948 | 29.98 B | -0.3334 | -2.51 | 2.09 M | 27.09 M |
| TCOM | Trip.com Group Ltd ADR | 9.3211 | 27.21 B | -0.0481 | -0.51 | 3.02 M | 28.17 M |
| INSM | Insmed Inc | 7.841 | 25.9 B | -0.059 | -0.75 | 406.52 K | 3.19 M |
| UTHR | United Therapeutic | 32.81 | 25.27 B | -0.625 | -1.87 | 1.53 M | 50.13 M |
| INCY | Incyte Corp | 7.20 | 24.81 B | -0.13 | -1.77 | 636.05 K | 4.58 M |
| RGLD | Royal Gold Inc | 21.2346 | 21.57 B | -0.2342 | -1.09 | 330.3 K | 7.01 M |
| SWKS | Skyworks Solutions | 5.6063 | 21.17 B | -0.1579 | -2.74 | 5.2 M | 29.15 M |
| ALNY | Alnylam Pharmaceuticals | 15.49 | 20.98 B | -0.76 | -4.68 | 607.2 K | 9.41 M |
| NDSN | Nordson Corp | 21.2087 | 18.19 B | -0.378 | -1.75 | 750.2 K | 15.91 M |
| TSEM | Tower Semiconductor | 24.90 | 17.92 B | -0.15 | -0.6 | 5.79 K | 144.1 K |
| ICLR | Icon Plc | 23.89 | 15.02 B | -0.165 | -0.69 | 123.65 K | 2.95 M |
| ZBRA | Zebra Technologies | 39.78 | 14.97 B | -0.34 | -0.85 | 419.46 K | 16.69 M |
| BMRN | Biomarin Pharmaceuticals | 18.07 | 10.98 B | -0.10 | -0.55 | 985.54 K | 17.81 M |
| DPZ | Domino's Pizza Inc Common Stock | 15.4444 | 10.96 B | -0.0953 | -0.61 | 738 K | 11.4 M |
| PODD | Insulet Corp | 15.10 | 10.36 B | -0.17 | -1.11 | 120.19 K | 1.81 M |
| TTEK | Tetra Tech Inc | 3.982 | 10.1 B | -0.0218 | -0.54 | 2.23 M | 8.87 M |
| LFUS | Littelfuse Inc | 33.7165 | 10.08 B | -0.5194 | -1.52 | 118.46 K | 3.99 M |
| AEIS | Advanced Energy | 22.502 | 9.26 B | -0.6079 | -2.63 | 1.03 M | 23.11 M |
| BRKR | Bruker Corp | 7.9098 | 9.19 B | -0.2493 | -3.06 | 1.34 M | 10.61 M |
| RMBS | Rambus Inc | 18.66 | 9.1 B | -0.18 | -0.96 | 1.75 M | 32.66 M |
| SANM | Sanmina Corp | 21.00 | 8.82 B | -0.24 | -1.13 | 691.46 K | 14.52 M |
| COLB | Columbia Banking Sys | 13.4807 | 8.65 B | -0.1023 | -0.75 | 114.1 K | 1.54 M |
| WYNN | Wynn Resorts Ltd | 53.8778 | 8.55 B | -0.4859 | -0.89 | 1.62 M | 87.1 M |
| CGNX | Cognex Cp | 4.7092 | 8.55 B | -0.0304 | -0.64 | 1.08 M | 5.07 M |
| DSGX | Descartes Sys Group | 4.23 | 8.17 B | -0.04 | -0.94 | 49.95 K | 211.29 K |
| CELH | Celsius Holdings Inc | 5.80 | 8.07 B | -0.1333 | -2.25 | 6.45 K | 37.41 K |
| VIAV | Viavi Solutions | 7.1863 | 8 B | -0.0739 | -1.02 | 7.62 M | 54.79 M |
| ALKS | Alkermes Plc | 16.28 | 7.89 B | -0.82 | -4.8 | 3.12 M | 50.81 M |
| RIOT | Riot Blockchain Inc | 1048.7273 | 6.69 B | -42.8057 | -3.92 | 302 | 316.72 K |
| PPC | Pilgrim's Pride | 22.4789 | 6.49 B | -0.1401 | -0.62 | 656 K | 14.75 M |
| CWST | Casella Waste Sys | 10.73 | 6.38 B | -0.07 | -0.65 | 94.2 K | 1.01 M |
| NXST | Nexstar Media Group Inc | 10.4564 | 6.35 B | -0.1825 | -1.72 | 89.46 K | 935.41 K |
| LGND | Ligand Pharm | 21.9731 | 6.33 B | -1.4694 | -6.27 | 421.11 K | 9.25 M |
| CRUS | Cirrus Logic Inc | 7.44 | 6.07 B | -0.07 | -0.93 | 2.17 M | 16.17 M |
| POWL | Powell Inds Inc | 20.2453 | 5.17 B | -2.1188 | -9.47 | 458.53 K | 9.28 M |
| JSM | SLM Cp 6% Sr Nt | 5.1421 | 5 B | -0.0437 | -0.84 | 55.9 K | 287.44 K |
| OPCH | Option Care Health Inc | 16.96 | 4.75 B | -0.12 | -0.7 | 17.54 K | 297.41 K |
| MAT | Mattel Inc | 17.424 | 4.44 B | -0.4595 | -2.57 | 4.56 M | 79.47 M |
| GLNG | Golar Lng Ltd | 8.7818 | 4.39 B | -0.1137 | -1.28 | 383.64 K | 3.37 M |
| IPAR | Inter Parfums Inc | 12.4977 | 4.19 B | -0.2264 | -1.78 | 136.8 K | 1.71 M |
| KLIC | Kulicke and Soffa | 8.3391 | 3.79 B | -0.0609 | -0.72 | 600.2 K | 5.01 M |
| AGYS | Agilysys Inc | 21.0065 | 3.43 B | -0.726 | -3.34 | 849.83 K | 17.85 M |
| TOWN | Towne Bank | 10.7229 | 3.34 B | -0.0579 | -0.54 | 1.34 K | 14.36 K |
| CECO | CECO Environmental Corp. | 10.4375 | 3.28 B | -0.2607 | -2.44 | 143.3 K | 1.5 M |
| SBCF | Seacoast Banking Cp | 96.3215 | 3.24 B | -1.1561 | -1.19 | 12.12 K | 1.17 M |
| OSIS | O S I Systems Inc | 26.61 | 3.08 B | -0.39 | -1.44 | 107.14 K | 2.85 M |
| CALM | Cal-Maine Foods IN | 3.7438 | 3 B | -0.0287 | -0.76 | 167.17 K | 625.87 K |
| MGEE | Mge Energy Inc | 17.0651 | 2.99 B | -0.0863 | -0.5 | 69.28 K | 1.18 M |
| HTO | H2O America | 20.3218 | 2.94 B | -0.1199 | -0.59 | 80 K | 1.63 M |
| VCEL | Vericel Corproation | 225.60 | 2.94 B | -1.60 | -0.7 | 3.35 K | 756.89 K |
| AXTI | Axt Inc | 3.77 | 2.86 B | -0.02 | -0.53 | 463.2 K | 1.75 M |
| FBNC | First Bancorp [Nc] | 12.575 | 2.68 B | -0.104 | -0.82 | 60.88 K | 765.5 K |
| ALGT | Allegiant Travel Com | 25.7734 | 2.53 B | -0.2754 | -1.06 | 216.53 K | 5.58 M |
| CENTA | Central Garden & Pet | 10.568 | 2.53 B | -0.176 | -1.64 | 324.88 K | 3.43 M |
| VECO | Veeco Instrument | 17.60 | 2.47 B | -0.27 | -1.51 | 143.81 K | 2.53 M |
| DXPE | Dxp Enterprise | 24.945 | 2.38 B | -1.10 | -4.22 | 791 K | 19.73 M |
| UFPT | U F P Tech Inc | 5.45 | 2.37 B | -0.25 | -4.39 | 47.88 K | 260.97 K |
| ECPG | Encore Capital Group | 11.98 | 2.29 B | -0.08 | -0.66 | 118.8 K | 1.42 M |
| DGII | Digi Intl Inc | 13.88 | 2.22 B | -0.11 | -0.79 | 106.98 K | 1.48 M |
| COHU | Cohu Inc | 16.1553 | 2.13 B | -0.243 | -1.48 | 99.2 K | 1.6 M |
| CHCO | City Holding Company | 20.0506 | 2 B | -0.1525 | -0.75 | 194.1 K | 3.89 M |
| BCRX | Biocryst Pharma Inc | 8.05 | 1.98 B | -0.31 | -3.71 | 129.24 K | 1.04 M |
| TBBK | The Bancorp Inc | 21.65 | 1.97 B | -0.25 | -1.14 | 95.26 K | 2.06 M |
| MCRI | Monarch Casino | 24.4888 | 1.95 B | -0.6527 | -2.6 | 91.39 K | 2.24 M |
| GABC | German Amer Bncp Inc | 5.5978 | 1.87 B | -0.0316 | -0.56 | 9.42 K | 52.73 K |
| FORTY | Formula Sys [1985] ADR | 6.493 | 1.86 B | -0.1674 | -2.51 | 340 | 2.21 K |
| DCOM | Dime Community Bancshares Inc | 9.3776 | 1.85 B | -0.1345 | -1.41 | 500 | 4.69 K |
| XRAY | Dentsply Sirona Inc | 29.609 | 1.84 B | -0.2386 | -0.8 | 783.43 K | 23.2 M |
| PRDO | Perdoceo Education Corp | 33.0276 | 1.82 B | -0.1887 | -0.57 | 887 K | 29.3 M |
| TILE | Interface Inc | 14.5278 | 1.81 B | -0.2783 | -1.88 | 480 K | 6.97 M |
| LMAT | Lemaitre Vascular | 5.1085 | 1.78 B | -0.1254 | -2.4 | 2.96 K | 15.12 K |
| PLUG | Plug Power Inc | 30.40 | 1.73 B | -0.40 | -1.3 | 25.79 K | 783.86 K |
| MESO | Mesoblast Ltd ADR | 17.9519 | 1.7 B | -0.4617 | -2.51 | 506 | 9.08 K |
| QCRH | Qcr Holdings Inc | 15.4405 | 1.68 B | -0.2147 | -1.37 | 100 | 1.54 K |
| BFC | Bank First National Corp [Wisconsin] | 11.0188 | 1.66 B | -0.1722 | -1.54 | 5.5 K | 60.6 K |
| PLAB | Photronics Inc | 14.60 | 1.64 B | -0.09 | -0.61 | 507.37 K | 7.41 M |
| JJSF | J J Snack Foods | 29.3692 | 1.64 B | -0.2124 | -0.72 | 60.7 K | 1.78 M |
| DSGR | Distribution Solutions Group Inc | 15.7852 | 1.62 B | -0.1808 | -1.13 | 113.8 K | 1.8 M |
| OMCL | Omnicell Inc | 22.36 | 1.61 B | -0.53 | -2.32 | 622.1 K | 13.91 M |
| THRM | Gentherm Inc | 15.41 | 1.57 B | -0.19 | -1.22 | 156.36 K | 2.41 M |
| CSWC | Capital Southwest | 5.7705 | 1.56 B | -0.063 | -1.08 | 79.54 K | 458.99 K |
| WEN | Wendys Company | 9.6934 | 1.56 B | -0.1698 | -1.72 | 120.46 K | 1.17 M |
| HUBG | Hub Group Inc A | 17.606 | 1.49 B | -0.1409 | -0.79 | 613.2 K | 10.8 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 25.8903 | 362.27 B | -0.3389 | -1.29 | 15.71 M | 406.64 M |
| MCD | McDonald's Corporation | 29.5185 | 193.63 B | -0.2233 | -0.75 | 8.19 M | 241.67 M |
| ABT | Abbott Laboratories | 17.391 | 185.75 B | -0.2523 | -1.43 | 14.39 M | 250.3 M |
| PFE | Pfizer Inc | 11.3942 | 164.33 B | -0.0623 | -0.54 | 40.91 M | 466.13 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.888 | 152.85 B | -0.0636 | -0.71 | 410.7 K | 3.65 M |
| ACN | Accenture Plc | 28.4722 | 147.65 B | -0.2031 | -0.71 | 2.08 M | 59.11 M |
| EQNR | Equinor ASA ADR | 11.2733 | 101.21 B | -0.2196 | -1.91 | 954 K | 10.75 M |
| GD | General Dynamics Corp | 51.5462 | 98.11 B | -0.4801 | -0.92 | 2.98 M | 153.44 M |
| WM | Waste Management | 23.667 | 97.07 B | -0.1394 | -0.59 | 3.09 M | 73.08 M |
| RCL | Royal Caribbean Cruises Ltd | 34.1704 | 86.12 B | -0.2241 | -0.65 | 1.05 M | 35.86 M |
| CI | Cigna Corp | 50.2712 | 78.29 B | -0.4623 | -0.91 | 2.6 M | 130.65 M |
| BCS | Barclays Plc ADR | 29.961 | 75.92 B | -0.1717 | -0.57 | 325.39 K | 9.75 M |
| BSX | Boston Scientific Corp | 15.43 | 64.07 B | -0.18 | -1.15 | 11.49 M | 177.34 M |
| CRH | CRH Plc ADR | 26.007 | 62.48 B | -0.2143 | -0.82 | 32.1 K | 834.82 K |
| DAL | Delta Air Lines Inc | 16.3566 | 56.94 B | -0.0948 | -0.58 | 2.83 M | 46.28 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 31.3155 | 50.93 B | -0.3336 | -1.05 | 4.94 M | 154.8 M |
| INFY | Infosys Ltd ADR | 3.3795 | 49.78 B | -0.0219 | -0.64 | 21.89 M | 73.97 M |
| TRI | Thomson Reuters Corp | 24.1121 | 48.67 B | -0.4183 | -1.71 | 161.3 K | 3.89 M |
| WCN | Waste Connections Inc | 8.1386 | 48.53 B | -0.0559 | -0.68 | 958.95 K | 7.8 M |
| WDS | Woodside Energy Group Ltd | 17.6533 | 42.39 B | -0.2917 | -1.63 | 7.4 K | 130.62 K |
| CIEN | Ciena Corp | 29.28 | 41.69 B | -0.73 | -2.43 | 4.83 M | 141.52 M |
| STM | Stmicroelectronics N.V. ADR | 12.7282 | 41.54 B | -0.0724 | -0.57 | 1.56 M | 19.86 M |
| TKO | Tko Group Holdings Inc Cl A | 8.7523 | 36.6 B | -0.0446 | -0.51 | 210.5 K | 1.84 M |
| CNC | Centene Corp | 5.4725 | 34.79 B | -0.08 | -1.44 | 1.71 M | 9.34 M |
| CLS | Celestica Inc | 6.57 | 32.04 B | -0.06 | -0.9 | 956.7 K | 6.29 M |
| PUK | Prudential Public Ltd Company ADR | 15.3063 | 31.03 B | -0.0861 | -0.56 | 44.33 K | 678.57 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.9143 | 29.52 B | -0.2216 | -0.76 | 84 K | 2.43 M |
| WSM | Williams-Sonoma | 10.7381 | 29.49 B | -0.1377 | -1.27 | 6.74 M | 72.38 M |
| BAP | Credicorp Ltd | 34.4149 | 29.02 B | -1.1842 | -3.33 | 935.93 K | 32.21 M |
| KGC | Kinross Gold Corp | 10.8313 | 24.4 B | -0.1289 | -1.18 | 5.82 M | 62.99 M |
| NI | NiSource Inc | 4.1297 | 21.97 B | -0.3499 | -7.81 | 20.18 M | 83.32 M |
| TSN | Tyson Foods | 15.6914 | 20.85 B | -0.0986 | -0.62 | 2.4 M | 37.7 M |
| ZBH | Zimmer Biomet Holdings | 76.493 | 19.79 B | -0.5242 | -0.68 | 1.77 M | 135.31 M |
| BCH | Banco DE Chile ADR | 5.1554 | 19.52 B | -0.0351 | -0.68 | 49.58 K | 255.59 K |
| TYL | Tyler Technologies | 12.15 | 16.84 B | -0.11 | -0.9 | 161.7 K | 1.96 M |
| JHX | James Hardie Industries Se ADR | 5.0204 | 16 B | -0.0355 | -0.7 | 1 K | 5.02 K |
| CLH | Clean Harbors | 23.625 | 15.49 B | -0.235 | -0.98 | 611.85 K | 14.46 M |
| RBC | Regal-Beloit Corp | 35.4665 | 15.49 B | -0.4006 | -1.12 | 177.2 K | 6.28 M |
| PKX | Posco ADR | 63.4556 | 15.22 B | -0.4596 | -0.72 | 880 K | 55.84 M |
| AGI | Alamos Gold Inc | 5.0726 | 12.03 B | -0.1747 | -3.33 | 14.2 K | 72.03 K |
| DPZ | Domino's Pizza Inc | 15.4444 | 11.6 B | -0.0953 | -0.61 | 738 K | 11.4 M |
| NYT | New York Times Company | 20.5434 | 11.43 B | -0.1146 | -0.55 | 1.36 M | 28.04 M |
| MOH | Molina Healthcare Inc | 21.1667 | 10.91 B | -0.1733 | -0.81 | 78.45 K | 1.66 M |
| DCI | Donaldson Company | 13.7099 | 10.08 B | -0.6627 | -4.61 | 3.38 M | 46.36 M |
| BIO | Bio-Rad Laboratories | 73.68 | 9.96 B | -0.79 | -1.06 | 155.5 K | 11.46 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.7352 | 9.68 B | -0.095 | -0.74 | 881.8 K | 11.23 M |
| ACM | Aecom Technology Corp | 21.9327 | 9.02 B | -0.3354 | -1.51 | 373.4 K | 8.19 M |
| HL | Hecla Mining Company | 7.0875 | 8.97 B | -0.0557 | -0.78 | 1.86 M | 13.22 M |
| KT | Korea Telecom Corp ADR | 11.142 | 8.9 B | -0.1361 | -1.21 | 509 K | 5.67 M |
| EGO | Eldorado Gold Corp | 26.1408 | 8.31 B | -0.7168 | -2.67 | 445.96 K | 11.66 M |
| EAT | Brinker International | 22.1047 | 8.21 B | -0.1311 | -0.59 | 2.02 M | 44.7 M |
| LNC | Lincoln National Corp | 43.4506 | 8 B | -0.2887 | -0.66 | 2.38 M | 103.2 M |
| TFII | Tfi International Inc | 6.8716 | 7.9 B | -0.0361 | -0.52 | 2.9 K | 19.93 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 13.3448 | 6.43 B | -0.249 | -1.83 | 986.8 K | 13.17 M |
| WPP | Wpp Plc ADR | 36.063 | 5.95 B | -0.2466 | -0.68 | 54.44 K | 1.96 M |
| CPA | Copa Holdings S.A. | 37.9002 | 5.83 B | -0.3069 | -0.8 | 340.4 K | 12.9 M |
| ORA | Ormat Technologies | 31.6178 | 5.56 B | -0.1938 | -0.61 | 107.3 K | 3.39 M |
| PIPR | Piper Jaffray Companies | 11.8049 | 4.67 B | -0.0895 | -0.75 | 393.6 K | 4.65 M |
| BMI | Badger Meter | 10.1109 | 4.45 B | -0.5877 | -5.49 | 102.8 K | 1.04 M |
| AGX | Argan Inc | 4.1895 | 4.42 B | -0.4692 | -10.07 | 6 K | 25.14 K |
| DK | Delek US Holdings | 13.7311 | 4.19 B | -0.1222 | -0.88 | 315.6 K | 4.33 M |
| AVNT | Avient Corp | 5.2632 | 4.12 B | -0.0822 | -1.54 | 423.3 K | 2.23 M |
| GEF | Greif Bros. Corp | 28.7562 | 4.05 B | -0.3004 | -1.03 | 368.4 K | 10.59 M |
| BDC | Belden Inc | 52.2625 | 4 B | -0.3593 | -0.68 | 400.8 K | 20.95 M |
| CVSA | Covista Inc. | 30.7324 | 3.96 B | -0.6468 | -2.06 | 730.1 K | 22.44 M |
| GEF-B | Greif Inc | 20.1196 | 3.79 B | -0.2529 | -1.24 | 100 | 2.01 K |
| MWA | Mueller Water Products | 12.3032 | 3.73 B | -0.0681 | -0.55 | 275.4 K | 3.39 M |
| AWR | American States Water Company | 11.8079 | 3.52 B | -0.1418 | -1.19 | 163.4 K | 1.93 M |
| PHI | Philippine Long Distance Telephone ADR | 14.9586 | 3.48 B | -0.1061 | -0.7 | 474.4 K | 7.1 M |
| CBU | Community Bank System | 10.8659 | 3.38 B | -0.1063 | -0.97 | 128.9 K | 1.4 M |
| WT | Wisdomtree Inc | 4.8047 | 3.27 B | -0.1059 | -2.16 | 69.1 K | 332 K |
| AGO | Assured Guaranty Ltd | 21.462 | 3.22 B | -0.2616 | -1.2 | 283.6 K | 6.09 M |
| MHO | M/I Homes | 28.7104 | 3.2 B | -0.3768 | -1.3 | 178 K | 5.11 M |
| GPK | Graphic Packaging Holding Company | 3.9826 | 3.19 B | -0.0888 | -2.18 | 423.3 K | 1.69 M |
| GEFB | Greif, Inc. | 21.6141 | 3.16 B | -0.2717 | -1.24 | 100 | 2.16 K |
| CWT | California Water Service Group Holding | 11.9418 | 3.11 B | -0.097 | -0.81 | 382.4 K | 4.57 M |
| BHC | Bausch Health Companies Inc | 17.9923 | 3.09 B | -0.2081 | -1.14 | 705.26 K | 12.69 M |
| BTE | Baytex Energy Corp | 10.0723 | 3.03 B | -0.1362 | -1.33 | 245.6 K | 2.47 M |
| SA | Seabridge Gold | 14.66 | 2.65 B | -0.14 | -0.95 | 141.5 K | 2.07 M |
| LTC | Ltc Properties | 8.0566 | 2.46 B | -0.0604 | -0.74 | 130.2 K | 1.05 M |
| LCII | Lci Industries | 20.118 | 2.36 B | -0.1141 | -0.56 | 125.6 K | 2.53 M |
| EXK | Endeavour Silver Corp | 4.6945 | 2.32 B | -0.068 | -1.43 | 285 K | 1.34 M |
| BHE | Benchmark Electronics | 17.5746 | 2.32 B | -0.1159 | -0.66 | 448.2 K | 7.88 M |
| PRGO | Perrigo Company | 14.4603 | 2.25 B | -0.1411 | -0.97 | 726.4 K | 10.5 M |
| SAM | Boston Beer Company | 38.2965 | 2.23 B | -1.4096 | -3.55 | 126.4 K | 4.84 M |
| OFG | OFG Bancorp | 7.5752 | 2.16 B | -0.0632 | -0.83 | 144.2 K | 1.09 M |
| LEU | Centrus Energy Corp. | 6346.1538 | 2.13 B | -38.4614 | -0.6 | 11.13 K | 70.63 M |
| DRD | Drdgold Ltd ADR | 4.3638 | 2.03 B | -0.2155 | -4.71 | 137.82 K | 601.42 K |
| SPB | Spectrum Brands Holdings Inc | 30.079 | 2.03 B | -0.1771 | -0.59 | 437 | 13.14 K |
| STEW | Srh Total Return Fund Inc | 10.36 | 1.82 B | -0.12 | -1.15 | 149.6 K | 1.55 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 50.897 | 1.8 B | -0.3999 | -0.78 | 14.1 K | 717.65 K |
| BRSL | BRSL | 18.8025 | 1.76 B | -0.1824 | -0.96 | 3.51 M | 66.01 M |
| ATS | ATS Corporation | 6.8285 | 1.65 B | -0.0515 | -0.75 | 3.55 K | 24.22 K |
| GLP | Global Partners LP | 6.6259 | 1.47 B | -0.0585 | -0.88 | 63.5 K | 420.74 K |
| AMN | Amn Healthcare Services Inc | 14.3484 | 1.45 B | -0.2374 | -1.63 | 564 K | 8.09 M |
| UMH | Umh Properties | 4.411 | 1.25 B | -0.037 | -0.83 | 17.2 K | 75.87 K |
| PDM | Piedmont Office Realty Trust | 10.5951 | 1.23 B | -0.8344 | -7.3 | 756 | 8.01 K |
| CCO | Clear Channel Outdoor Holdings | 7.5766 | 1.23 B | -0.0612 | -0.8 | 568.4 K | 4.31 M |
| UTI | Universal Technical Institute Inc | 19.4368 | 1.22 B | -0.1633 | -0.83 | 188.4 K | 3.66 M |
| HQH | Tekla Healthcare Investors | 3.3478 | 1.17 B | -0.0171 | -0.51 | 50.3 K | 168.39 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 302.277 | 7.9 M | -3.4188 | -1.12 | 95 | 28.72 K |
| WRG | Western Energy Services Corp | 4032.00 | -576.00 | -12.5 | 2 | 8.06 K | |
| MNO | Meridian Mining UK Societas | 4.00 | -0.40 | -9.09 | 94 K | 376 K | |
| DIAM | Star Diamond Corp | 4.74 | -0.37 | -7.24 | 2.72 M | 12.9 M | |
| BCE-PS | Bce Inc Pref S | 8.2702 | -0.5483 | -6.22 | 2.3 K | 19.02 K | |
| LUG | Lundin Gold Inc | 21.1039 | -1.1914 | -5.34 | 4.88 K | 102.88 K | |
| TVA-B | TVA Group Inc | 15.2549 | -0.6551 | -4.12 | 2.9 K | 44.24 K | |
| PNP | Pinetree Capital Ltd | 2180.00 | -90.00 | -3.96 | 3.65 K | 7.96 M | |
| PTM | Platinum Group Metals Ltd | 385.00 | -15.00 | -3.75 | 1.15 K | 441.98 K | |
| ERD | Erdene Resource Development Corp | 8.10 | -0.30 | -3.57 | 2.8 K | 22.68 K | |
| BCE-PR | BCE Inc Pref R | 7.3227 | -0.2679 | -3.53 | 5.87 K | 42.95 K | |
| TC | Tucows Inc | 4.44 | -0.16 | -3.48 | 375 | 1.67 K | |
| ELD | Eldorado Gold | 28.1238 | -1.0096 | -3.47 | 1.92 M | 54.12 M | |
| MAI | Mining Americas Inc. | 280.00 | -10.00 | -3.45 | 124 | 34.72 K | |
| AGI | Alamos Gold Inc Cls A | 5.1222 | -0.1735 | -3.28 | 392.58 K | 2.01 M | |
| LAM | Laramide Resources Ltd | 10.50 | -0.35 | -3.23 | 580.2 K | 6.09 M | |
| MAL | Magellan Aero | 9.5906 | -0.3021 | -3.05 | 10.88 K | 104.36 K | |
| VGZ | Vista Gold Corp | 5.75 | -0.18 | -3.04 | 38.02 K | 218.61 K | |
| USA | Americas Silver Corp | 50.10 | -1.20 | -2.34 | 7.4 K | 370.74 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.932 | -0.1897 | -2.34 | 11.22 K | 88.98 K | |
| SLR | Solitario Zinc Corp | 5.05 | -0.12 | -2.32 | 3 K | 15.15 K | |
| MER | Africa Oil Corp | 4.0846 | -0.0965 | -2.31 | 1.1 K | 4.49 K | |
| BN-PN | Brookfield Corporation | 7.5346 | -0.1604 | -2.08 | 9.46 K | 71.31 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4092 | -0.0725 | -2.08 | 6.6 K | 22.5 K | |
| EDV | Endeavour Mining Corp | 70.714 | -1.4998 | -2.08 | 6.31 K | 446.21 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8458 | -0.1794 | -1.99 | 21.42 K | 189.45 K | |
| BNE | Bonterra Energy Corp | 12.3987 | -0.2488 | -1.97 | 4.66 K | 57.73 K | |
| ONEX | Onex Corp | 35.4234 | -0.7038 | -1.95 | 758.3 K | 26.86 M | |
| TXG | Torex Gold Resources Inc | 5.3768 | -0.0996 | -1.82 | 20.5 K | 110.22 K | |
| TXR | Torex Resources Inc. | 5.3501 | -0.099 | -1.82 | 2.05 K | 10.97 K | |
| CGY | Calian Group Ltd | 5.9161 | -0.1092 | -1.81 | 6.7 K | 39.64 K | |
| AGF-B | AGF Management Limited | 11.3285 | -0.2023 | -1.75 | 163.4 K | 1.85 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2167 | -0.1448 | -1.73 | 15.66 K | 128.65 K | |
| TOT | Total Energy Services Inc | 7.4116 | -0.1246 | -1.65 | 28.17 K | 208.78 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.7827 | -0.1285 | -1.62 | 800 | 6.23 K | |
| PWF-PA | Power Financial Corp Pref A | 11.7793 | -0.1937 | -1.62 | 360 | 4.24 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.4459 | -0.1382 | -1.61 | 22.2 K | 187.46 K | |
| TRI | Thomson Reuters Corp | 26.1153 | -0.4224 | -1.59 | 2.04 M | 53.34 M | |
| EDR | Endeavour Silver Corp | 4.7365 | -0.0727 | -1.51 | 192.52 K | 911.86 K | |
| BTE | Baytex Energy Corp | 10.9974 | -0.1646 | -1.47 | 506.81 K | 5.57 M | |
| FRX | Fennec Pharmaceuticals Inc | 36.18 | -0.54 | -1.47 | 3.61 K | 130.57 K | |
| IAG | IA Financial Corp Inc | 21.1127 | -0.3147 | -1.47 | 145.3 K | 3.07 M | |
| BN-PM | Brookfield Corporation | 7.6784 | -0.1143 | -1.47 | 17.22 K | 132.22 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.9451 | -0.1313 | -1.45 | 39.27 K | 351.23 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8257 | -0.1172 | -1.31 | 17.95 K | 158.41 K | |
| DSG | Descartes Sys | 4.53 | -0.06 | -1.31 | 897.5 K | 4.07 M | |
| MDI | Major Drilling Grp | 10.6001 | -0.1312 | -1.22 | 22.54 K | 238.91 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.6618 | -0.1065 | -1.21 | 17.7 K | 153.31 K | |
| BLDP | Ballard Power Systems Inc | 4.90 | -0.06 | -1.21 | 192.22 K | 941.88 K | |
| IFC | Intact Financial Corp | 28.2159 | -0.3429 | -1.2 | 108.6 K | 3.06 M | |
| FTS | Fortis Inc | 13.8664 | -0.1665 | -1.19 | 604.33 K | 8.38 M | |
| BHC | Bausch Health Companies Inc | 19.6053 | -0.2341 | -1.18 | 398.3 K | 7.81 M | |
| BCE-PF | BCE Inc Pref AF | 7.5961 | -0.0895 | -1.16 | 1.5 K | 11.39 K | |
| UNC | United Corp Ltd | 3.6354 | -0.0428 | -1.16 | 5.27 K | 19.16 K | |
| PWF-PH | Power Financial Corp Pref H | 8.357 | -0.0979 | -1.16 | 4.15 K | 34.68 K | |
| X | TMX Group Ltd | 4.8088 | -0.0561 | -1.15 | 1.38 M | 6.61 M | |
| FM | First Quantum Minerals Ltd | 15.5265 | -0.1788 | -1.14 | 1.69 M | 26.28 M | |
| TRZ | Transat At Inc | 34.2392 | -0.388 | -1.12 | 89.46 K | 3.06 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.50 | -0.0942 | -1.1 | 100 | 850 | |
| K | Kinross Gold Corp | 11.6166 | -0.1287 | -1.1 | 2.62 M | 30.42 M | |
| BCE-PA | BCE Inc Pref AA | 7.9625 | -0.0865 | -1.07 | 10.65 K | 84.8 K | |
| CIU-PA | CU Inc Pref A | 8.5566 | -0.0927 | -1.07 | 27.3 K | 233.6 K | |
| MRC | Morguard Corp | 40.8508 | -0.4301 | -1.04 | 1.8 K | 73.53 K | |
| CTC | Canadian Tire Corp Ltd | 68.4339 | -0.7204 | -1.04 | 150 | 10.27 K | |
| ELEF | Silver Elephant Mining Corp | 33.0746 | -0.3308 | -0.99 | 1.15 K | 37.87 K | |
| TLG | Troilus Gold Corp | 816.00 | -8.00 | -0.97 | 172 | 140.35 K | |
| EMP-A | Empire Company Limited | 10.2178 | -0.0995 | -0.96 | 78 K | 796.99 K | |
| AAV | Advantage Oil & Gas Ltd | 10.4208 | -0.10 | -0.95 | 130.33 K | 1.36 M | |
| AC | Air Canada | 14.10 | -0.13 | -0.91 | 60.65 K | 855.19 K | |
| OTEX | Open Text Corp | 4.6466 | -0.0422 | -0.9 | 507.2 K | 2.36 M | |
| MFI | Maple Leaf Foods | 9.0229 | -0.0794 | -0.87 | 263.61 K | 2.38 M | |
| BCE-PC | BCE Inc Pref AC | 7.6266 | -0.0664 | -0.86 | 10.2 K | 77.79 K | |
| STN | Stantec Inc | 14.1705 | -0.1201 | -0.84 | 328.29 K | 4.65 M | |
| MEQ | Mainstreet Eq J | 17.8577 | -0.1496 | -0.83 | 1.8 K | 32.14 K | |
| IGM | Igm Financial Inc | 19.382 | -0.1614 | -0.83 | 206.62 K | 4 M | |
| HPS-A | Hammond Power Solutions Inc | 8.5574 | -0.0711 | -0.82 | 4.05 K | 34.66 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1442 | -0.0253 | -0.8 | 16.23 K | 51.03 K | |
| ALS | Altius Minerals Corp | 10.5262 | -0.0835 | -0.79 | 25.35 K | 266.8 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4513 | -0.0898 | -0.78 | 600 | 6.87 K | |
| MRD | Melcor Dev | 13.0582 | -0.1005 | -0.76 | 40.08 K | 523.37 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 201.7942 | -1.5358 | -0.76 | 11.2 K | 2.26 M | |
| AIM | Aimia Inc | 18.6451 | -0.1355 | -0.72 | 876.6 K | 16.34 M | |
| VET | Vermilion Energy Inc | 13.6792 | -0.0967 | -0.7 | 67.5 K | 923.35 K | |
| BCE-PT | Bce Inc Pref T | 7.6751 | -0.0535 | -0.69 | 770 | 5.91 K | |
| DPM | Dundee Precious Metals Inc | 8.9678 | -0.0614 | -0.68 | 17.59 K | 157.72 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.4332 | -0.0569 | -0.67 | 5.84 K | 49.25 K | |
| FTT | Finning Intl | 18.2875 | -0.1211 | -0.66 | 470.22 K | 8.6 M | |
| BCE-PZ | Bce Inc Pref Z | 7.8352 | -0.0487 | -0.62 | 1.72 K | 13.47 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.0592 | -0.0499 | -0.62 | 6.5 K | 52.38 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3864 | -0.0516 | -0.61 | 20.11 K | 168.65 K | |
| WSP | WSP Global Inc | 8.2544 | -0.0504 | -0.61 | 3.27 K | 26.99 K | |
| QTRH | Quarterhill Inc | 3.3998 | -0.0198 | -0.58 | 156.77 K | 532.98 K | |
| MRE | Martinrea International Inc | 14.0883 | -0.0817 | -0.58 | 18.12 K | 255.32 K | |
| CAS | Cascades Inc | 7.2345 | -0.0399 | -0.55 | 455.9 K | 3.3 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.4195 | -0.0442 | -0.52 | 18.71 K | 157.51 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6882 | -0.0189 | -0.51 | 13.7 K | 50.53 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.6801 | 252.53 B | -0.0402 | -1.08 | 40.6 K | 149.41 K |
| KLNG | Koil Energy Solutions Inc. | 10.20 | 35.32 M | -0.60 | -5.56 | 5.14 K | 52.48 K |
| GGII | Green Globe International Inc | 440.0002 | 6.66 M | -179.9998 | -29.03 | 15 | 6.6 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 4.00 | 6.19 M | -0.04 | -0.99 | 500 | 2 K |
| ITRO | Itronics Inc | 13.00 | 2.87 M | -6.00 | -31.58 | 7.03 K | 91.39 K |
| ERHE | ERHC Energy Inc | 32.30 | 575.89 K | -0.70 | -2.12 | 816.76 K | 26.38 M |
| CBDD | CBD of Denver Inc | 20.00 | 555.15 K | -63.00 | -75.9 | 47.39 K | 947.82 K |
| NEOM | NeoMedia Technologies Inc | 55.50 | 508.84 K | -3.00 | -5.13 | 1.24 K | 68.54 K |
| RLBD | Real Brands Inc | 12.00 | 269.06 K | -4.50 | -27.27 | 3.87 K | 46.49 K |
| SWYDF | Stornoway Diamond Corporation | 3.8468 | 92.66 K | -0.1332 | -3.35 | 100 | 384.68 |
| GRLF | Green Leaf Innovations Inc | 22.50 | 52.27 K | -5.00 | -18.18 | 677.6 K | 15.25 M |
| RGGI | Resgreen Group International Inc | 11300.00 | 48.75 K | -1100.00 | -8.87 | 5 | 56.5 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | -0.25 | -6.67 | 906 | 3.17 K |
| BCCI | Baristas Coffee Company Inc | 6.20 | 19.21 K | -0.80 | -11.43 | 14 K | 86.8 K |
| XDSL | mPhase Technologies Inc | 610.00 | 16.8 K | -35.00 | -5.43 | 264 | 161.04 K |
| MIHL | Montague International Holding Ltd | 4000.00 | 12.63 K | -800.00 | -16.67 | 2 | 8 K |
| CGLO | Hash Labs Inc | 680.00 | 7.64 K | -40.00 | -5.56 | 5.76 K | 3.92 M |
| CGIP | Celadon Group Inc | 15.1631 | 5.66 K | -0.1836 | -1.2 | 416.61 K | 6.32 M |
| SIMPQ | Simply Inc | 757.50 | 1.55 K | -5.00 | -0.66 | 313 | 237.1 K |
| PROT | Proteonomix Inc | 15.00 | 791 | -1.50 | -9.09 | 1 K | 15 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.5266 | 785 | -0.1076 | -0.92 | 22.3 K | 257.04 K |
| ASFX | American Scientific Resources Incorporated | 34.00 | -12.00 | -26.09 | 6 K | 204 K | |
| UCSO | United Consortium Ltd | 40.00 | -8.00 | -16.67 | 142.15 K | 5.69 M | |
| EVIO | EVIO Inc | 5.00 | -1.00 | -16.67 | 160 | 800 | |
| FONU | FonU2 Inc | 448.00 | -72.00 | -13.85 | 17 | 7.62 K | |
| HBRM | Herborium Group Inc | 23.00 | -2.00 | -8 | 26 | 598 | |
| PMMEF | Premium Exploration Inc | 3.50 | -0.30 | -7.89 | 2.86 K | 10 K | |
| WWPW | Wind Works Power Corp | 3.514 | -0.286 | -7.53 | 33.05 K | 116.15 K | |
| TXCCQ | TranSwitch Corporation | 15.2675 | -1.1928 | -7.25 | 288.41 K | 4.4 M | |
| IDGC | ID Global Corporation | 43.52 | -2.56 | -5.56 | 3.92 K | 170.6 K | |
| ACUS | Acusphere Inc | 29.50 | -0.30 | -1.01 | 19.32 K | 569.91 K | |
| ESINQ | ITT Educational Services Inc | 112.95 | -0.85 | -0.75 | 572.3 K | 64.64 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1810.00 | 367.62 K | -65.00 | -3.47 | 602.8 K | 1.09 B |
| BEM | Brasnova Energy Materials Inc. | 8.80 | -2.40 | -21.43 | 4.72 K | 41.58 K | |
| AVCR | Avricore Health Inc | 5.00 | -1.20 | -19.35 | 8.6 K | 42.98 K | |
| BEA | Belmont Resources Inc | 12.16 | -1.92 | -13.64 | 175 K | 2.13 M | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | -0.80 | -12.5 | 66 K | 369.6 K | |
| FUSE | Fuse Cobalt Inc | 380.00 | -50.00 | -11.63 | 13 | 4.94 K | |
| GRDM | Grid Metals Corp | 9.30 | -1.10 | -10.58 | 25.04 K | 232.84 K | |
| MRZL | Mont Royal Resources Limited. | 33.5664 | -3.7296 | -10 | 19.7 K | 661.09 K | |
| CPI | Carlton Precious Inc. | 4.75 | -0.50 | -9.52 | 38.68 K | 183.73 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -48.00 | -9.09 | 29 | 13.92 K | |
| PAR-H | Parent Capital Corp | 10.00 | -1.00 | -9.09 | 250 | 2.5 K | |
| NIM | Nicola Mining Inc | 12.00 | -1.20 | -9.09 | 525 | 6.3 K | |
| SILV | Silver Valley Metals Corp. | 27.81 | -2.70 | -8.85 | 140 K | 3.89 M | |
| GOT | Goliath Resources Limited | 4.875 | -0.45 | -8.45 | 20 K | 97.5 K | |
| WEB | Westbridge Energy Corporation | 149.3475 | -13.5771 | -8.33 | 13 | 1.94 K | |
| ETL | E3 Lithium Ltd. | 6.60 | -0.60 | -8.33 | 125 | 825 | |
| MQM | Metalquest Mining Inc. | 8.625 | -0.75 | -8 | 6.59 K | 56.81 K | |
| CUCU | Global Copper Corp. | 12.45 | -1.05 | -7.78 | 5.71 K | 71.05 K | |
| WGF | Wescan Goldfields Inc | 3.60 | -0.30 | -7.69 | 5.98 K | 21.53 K | |
| ALTA | Altamira Gold Corp | 3.60 | -0.30 | -7.69 | 5.05 K | 18.17 K | |
| SAE | Sable Resources Ltd | 5.0632 | -0.3895 | -7.14 | 3.72 K | 18.81 K | |
| USS | Uniserve Communications Corporation | 85.5263 | -6.579 | -7.14 | 209 | 17.87 K | |
| COMP | Uniserve Communications Corporation | 85.5263 | -6.579 | -7.14 | 209 | 17.87 K | |
| BEAR | Big Bear Gold Corp. | 13.00 | -1.00 | -7.14 | 1.34 K | 17.42 K | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | -2.00 | -7.14 | 337 | 8.76 K | |
| GDX | Goldex Resources Corporation | 26.00 | -2.00 | -7.14 | 200 | 5.2 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 1.28 K | 22.4 K | |
| GCOM | Green Shift Commodities Ltd. | 61.80 | -4.20 | -6.36 | 8.86 K | 547.24 K | |
| SYH | Skyharbour Resources Ltd | 6.00 | -0.40 | -6.25 | 823.2 K | 4.94 M | |
| GIGA | Giga Metals Corporation | 23.00 | -1.50 | -6.12 | 2.98 K | 68.54 K | |
| POND | Pond Technologies Holdings Inc | 10.7639 | -0.6944 | -6.06 | 15 K | 161.46 K | |
| ACS | Archon Minerals Ltd | 3.45 | -0.22 | -5.99 | 2 K | 6.9 K | |
| LQWD | LQwD FinTech Corp | 114.8001 | -7.00 | -5.75 | 142 | 16.3 K | |
| RYO | Rio Silver Inc | 12.50 | -0.75 | -5.66 | 2 K | 25 K | |
| IMM | International Metals Mining Corp. | 535.4995 | -31.50 | -5.56 | 18 | 9.64 K | |
| MKR | Melkior Resources Inc | 4.25 | -0.25 | -5.56 | 114 K | 484.5 K | |
| OYL | CGX Energy Inc | 9.30 | -0.50 | -5.1 | 80.99 K | 753.21 K | |
| ADD | Arctic Star Exploration Corp | 45.60 | -2.40 | -5 | 1.8 K | 82.26 K | |
| LCE | Century Lithium Corp. | 3.80 | -0.20 | -5 | 170.77 K | 648.93 K | |
| MUR | Murchison Minerals Ltd | 95.00 | -5.00 | -5 | 62 | 5.89 K | |
| STS | South Star Mining Corp | 42.7501 | -2.25 | -5 | 1.45 K | 61.9 K | |
| ANDC | Andina Copper Corporation | 131.25 | -6.25 | -4.55 | 402 | 52.76 K | |
| OPW | Opawica Explorations Inc | 528.00 | -24.00 | -4.35 | 1.91 M | 1.01 B | |
| JEC | Jura Energy Corporation | 11.00 | -0.50 | -4.35 | 6.9 K | 75.9 K | |
| DCOP | District Copper Corp | 22.00 | -1.00 | -4.35 | 300 | 6.6 K | |
| EDM | EDM Resources Inc. | 8.375 | -0.375 | -4.29 | 4.28 K | 35.88 K | |
| MTT | Magna Terra Minerals Inc | 3.15 | -0.14 | -4.26 | 6.5 K | 20.48 K | |
| MAX | Max Resource Corp | 138.00 | -6.00 | -4.17 | 25 | 3.45 K | |
| RCT | Rochester Resources Ltd | 19.20 | -0.80 | -4 | 2.11 K | 40.51 K | |
| JDN | Jayden Resources Inc | 14.70 | -0.60 | -3.92 | 2.1 K | 30.83 K | |
| PBM | Pacific Bay Minerals Ltd | 9.25 | -0.375 | -3.9 | 484.7 K | 4.48 M | |
| JSPX | JasperX Technologies Inc. | 1280.00 | -50.00 | -3.76 | 65 | 83.2 K | |
| EGM | EnGold Mines Ltd | 11.8802 | -0.4605 | -3.73 | 3.09 K | 36.71 K | |
| KG | Klondike Gold Corp | 19.50 | -0.75 | -3.7 | 449.11 K | 8.76 M | |
| SSV | Southern Silver Exploration Corp | 5.50 | -0.20 | -3.51 | 5.25 K | 28.88 K | |
| NVT | Nortec Minerals Corp | 8.40 | -0.30 | -3.45 | 21.25 K | 178.5 K | |
| GRZ | Gold Reserve Inc | 4.3829 | -0.1535 | -3.38 | 73.58 K | 322.51 K | |
| LOD | Lode Gold Resources Inc. | 52.20 | -1.80 | -3.33 | 8 | 417.6 | |
| PTU | Purepoint Uranium Group Inc | 8.90 | -0.30 | -3.26 | 8.79 K | 78.23 K | |
| CVV | CanAlaska Uranium Ltd | 5.7859 | -0.1929 | -3.23 | 355.12 K | 2.05 M | |
| CTA | Centaurus Energy Inc | 300.00 | -10.00 | -3.23 | 348 | 104.4 K | |
| LA | Los Andes Copper Ltd | 6.00 | -0.20 | -3.23 | 10 K | 60 K | |
| BTT | Bitterroot Resources Ltd | 6.00 | -0.20 | -3.23 | 8.49 K | 50.94 K | |
| WINS | Winshear Gold Corp | 35.8904 | -1.11 | -3 | 472 | 16.94 K | |
| CTM | Canterra Minerals Corporation | 33.00 | -1.00 | -2.94 | 450 | 14.85 K | |
| VVTM | VVT Med Inc. | 5490.6543 | -163.5513 | -2.89 | 40 | 219.63 K | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.21 | -2.86 | 1.28 K | 9.17 K | |
| BM | BC Moly Ltd. | 19.30 | -0.50 | -2.53 | 55.51 K | 1.07 M | |
| ATOM | Atomic Minerals Corp | 179.9995 | -4.50 | -2.44 | 45 | 8.1 K | |
| NL | Northern Lion Gold Corp | 14.08 | -0.32 | -2.22 | 2.74 K | 38.64 K | |
| MBI-H | Med BioGene Inc | 4.40 | -0.10 | -2.22 | 7.15 K | 31.46 K | |
| ABM | Athabasca Minerals Inc | 276.00 | -6.00 | -2.13 | 67.67 K | 18.68 M | |
| CKG | Chesapeake Gold Corp | 6.86 | -0.14 | -2 | 138.47 K | 949.88 K | |
| CONE | Canada One Mining Corp | 5.00 | -0.10 | -1.96 | 13.42 K | 67.08 K | |
| ROAR | Lion Rock Resources Inc. | 51.00 | -1.00 | -1.92 | 394 | 20.09 K | |
| GGO | Galleon Gold Corp | 15.50 | -0.30 | -1.9 | 10.96 K | 169.88 K | |
| NAM | New Age Metals Inc | 6.48 | -0.12 | -1.82 | 6.53 K | 42.33 K | |
| LUCA | Luca Mining Corp. | 71.68 | -1.28 | -1.75 | 484 | 34.69 K | |
| GBU | Gabriel Resources Ltd | 39.70 | -0.70 | -1.73 | 678.13 K | 26.92 M | |
| CTH | CoTec Holdings Corp. | 620.00 | -10.00 | -1.59 | 10 | 6.2 K | |
| RET-A | Reitmans (Canada) Limited | 13.0849 | -0.1802 | -1.36 | 96.17 K | 1.26 M | |
| GSVR | Guanajuato Silver Company Ltd | 13.14 | -0.18 | -1.35 | 46.1 K | 605.75 K | |
| BRON | Bronco Resources Corp. | 150.00 | -2.00 | -1.32 | 33 | 4.95 K | |
| BKM | Pacific Booker Minerals Inc | 10.08 | -0.13 | -1.27 | 2.3 K | 23.18 K | |
| DAR | Darelle Online Solutions Inc | 6.40 | -0.08 | -1.23 | 4 K | 25.6 K | |
| WMK | Whitemud Resources Inc | 8.50 | -0.10 | -1.16 | 25.65 K | 218.03 K | |
| UGD | Unigold Inc | 8.80 | -0.10 | -1.12 | 74.47 K | 655.34 K | |
| IFR | International Frontier Resources Corporation | 15.60 | -0.1714 | -1.09 | 4.28 K | 66.83 K | |
| SGQ | SouthGobi Resources Ltd | 4.95 | -0.05 | -1 | 6.5 K | 32.17 K | |
| MPH | Medicure Inc | 18.15 | -0.15 | -0.82 | 31 K | 562.65 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.15 | -0.05 | -0.81 | 5 K | 30.75 K | |
| AZM | Azimut Exploration Inc | 6.20 | -0.05 | -0.8 | 45.8 K | 283.96 K |