Loser Valuations for 18 June 2007 from 00:00:00 until 23:59:59
Loser Valuations for 18 June 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 | 12.2049 | 3.74 B | -0.14 | -1.13 | 120.3 K | 1.47 M |
| SEB | Seaboard Corporation | 2307.2861 | 3.55 B | -33.7183 | -1.44 | 1 K | 2.31 M |
| UEC | Uranium Energy | 3.90 | 3.37 B | -0.11 | -2.74 | 151.37 K | 590.33 K |
| PRK | Park National Corp | 37.281 | 3.19 B | -0.3576 | -0.95 | 29.3 K | 1.09 M |
| TGB | Taseko Mines Ltd | 3.71 | 2.56 B | -0.04 | -1.07 | 581.67 K | 2.16 M |
| NG | Novagold Resources Inc | 13.1541 | 2.53 B | -0.0995 | -0.75 | 661.1 K | 8.7 M |
| DNN | Denison Mines Corp | 9.2491 | 1.89 B | -0.2275 | -2.4 | 267.13 K | 2.47 M |
| TMP | Tompkinstrustco | 19.4465 | 1.44 B | -0.179 | -0.91 | 11.22 K | 218.19 K |
| USAS | Americas Silver Corp | 45.30 | 943.46 M | -1.20 | -2.58 | 1.7 K | 77.01 K |
| CMCL | Caledonia Mining Cp | 3.7423 | 389.8 M | -0.1517 | -3.9 | 15.4 K | 57.63 K |
| VGZ | Vista Gold Corp | 4.64 | 379.76 M | -0.06 | -1.28 | 152.4 K | 707.14 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.92 | 292.96 M | -0.10 | -1.99 | 139.8 K | 687.82 K |
| GENC | Gencor Industries IN | 6.00 | 258.27 M | -0.1133 | -1.85 | 3 K | 18 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 252.16 M | -0.0973 | -1.92 | 5.81 K | 28.83 K |
| PLX | Protalix Biotherapeutics | 195.00 | 238.49 M | -5.10 | -2.55 | 4.03 K | 785.85 K |
| NEN | New England Realty Associates | 14.8488 | 159.52 M | -0.3643 | -2.39 | 300 | 4.45 K |
| LODE | Comstock Mining Inc | 55.00 | 120.17 M | -15.00 | -21.43 | 41 | 2.25 K |
| LGL | LGL Group | 3.0331 | 88.17 M | -0.023 | -0.75 | 14.36 K | 43.56 K |
| CEV | Eaton Vance California Muni Income Trust | 5.4486 | 74.34 M | -0.0514 | -0.93 | 7.5 K | 40.86 K |
| CVU | CPI Aerostructures | 8.26 | 61.08 M | -0.09 | -1.08 | 12.2 K | 100.77 K |
| WYY | Widepoint Corp | 8.30 | 60.29 M | -0.10 | -1.19 | 10.94 K | 90.8 K |
| XPL | Solitario Zinc Corp | 4.75 | 41.94 M | -0.0499 | -1.04 | 800 | 3.8 K |
| CKX | Ckx Lands | 11.1602 | 32.52 M | -0.1227 | -1.09 | 500 | 5.58 K |
| COHN | Cohen & CO Inc | 215.4639 | 30.74 M | -4.8085 | -2.18 | 6.38 K | 1.37 M |
| CPHI | China Pharma Holdings | 168.00 | 24.08 M | -2.00 | -1.18 | 137 | 23.02 K |
| REED | Reed's, Inc. | 1945.0656 | 24.07 M | -72.0396 | -3.57 | 22 | 42.79 K |
| BESS | Bimergen Energy Corporation | 420.00 | 20.58 M | -35.00 | -7.69 | 116 | 48.72 K |
| CVR | Chicago Rivet & Machine Company | 13.2646 | 9.52 M | -0.1119 | -0.84 | 100 | 1.33 K |
| OPTT | Ocean Power Tech Inc | 3154.00 | 6.16 M | -68.00 | -2.11 | 23.87 K | 75.3 M |
| DSS | Document Security Systems | 25654.5645 | 4.89 M | -519.3242 | -1.98 | 29 | 743.98 K |
| TPHS | Trinity Pl Hlds Inc | 20.0883 | 1.93 M | -0.2118 | -1.04 | 64.47 K | 1.3 M |
| ENSV | Enservco Corpporation | 55.50 | 29.09 K | -2.85 | -4.88 | 1.99 K | 110.17 K |
| IPB | Merrill Lynch & Company | 7.1552 | -0.2679 | -3.61 | 3.8 K | 27.19 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 34.80 | -3.00 | -7.94 | 2.3 K | 80.07 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 75.70 | -0.75 | -0.98 | 11.29 K | 854.96 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5135.75 | 5.72 T | -41.23 | -0.8 | 19.23 M | 98.78 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.5915 | 2.89 T | -0.0285 | -0.79 | 156.29 M | 561.31 M |
| AMD | Advanced Micro Devices | 13.51 | 959.94 B | -0.12 | -0.88 | 18.45 M | 249.25 M |
| CSCO | Cisco Systems Inc | 17.5124 | 402.18 B | -0.1159 | -0.66 | 45.44 M | 795.74 M |
| LRCX | Lam Research Corp | 4.5523 | 292.56 B | -0.0246 | -0.54 | 17 M | 77.37 M |
| AMGN | Amgen Inc | 39.6446 | 252.64 B | -0.2841 | -0.71 | 11.45 M | 453.97 M |
| VZ | Verizon Communications Inc | 14.8871 | 192.93 B | -0.154 | -1.02 | 10.17 M | 151.44 M |
| QCOM | Qualcomm Inc | 27.0631 | 189.54 B | -0.1918 | -0.7 | 12.36 M | 334.46 M |
| IBKR | Interactive Brokers | 6.8721 | 138.57 B | -0.0872 | -1.25 | 1.08 M | 7.42 M |
| VRTX | Vertex Pharmaceutic | 27.37 | 137.57 B | -0.32 | -1.16 | 1.34 M | 36.67 M |
| ADP | Automatic Data Processing, Inc. | 26.2308 | 121.55 B | -0.1557 | -0.59 | 2.8 M | 73.51 M |
| WDC | Western Digital Cp | 11.4015 | 116.49 B | -0.4869 | -4.1 | 9.3 M | 105.98 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.6864 | 116.12 B | -0.2238 | -1.12 | 2.53 M | 49.72 M |
| CME | CME Group Inc | 54.1127 | 112.93 B | -0.665 | -1.21 | 3.22 M | 174.32 M |
| MAR | Marriot International | 36.9581 | 109.35 B | -0.2796 | -0.75 | 1.39 M | 51.44 M |
| EQIX | Equinix Inc | 64.6663 | 106.19 B | -0.3991 | -0.61 | 232.5 K | 15.03 M |
| REGN | Regeneron Pharmaceuticals | 18.1275 | 98.4 B | -0.5563 | -2.98 | 642.2 K | 11.64 M |
| CSX | CSX Corp | 3.5803 | 97.07 B | -0.0265 | -0.73 | 19.14 M | 68.54 M |
| CDNS | Cadence Design Systems, Inc. | 22.60 | 91.46 B | -0.70 | -3 | 10.39 M | 234.74 M |
| INTU | Intuit Inc | 25.9218 | 90.91 B | -0.406 | -1.54 | 3.1 M | 80.23 M |
| SNPS | Synopsys Inc | 26.88 | 88.67 B | -0.15 | -0.55 | 1.49 M | 40.18 M |
| MDLZ | Mondelez Intl Inc | 21.3736 | 84.25 B | -0.1218 | -0.57 | 16.21 M | 346.56 M |
| HON | Honeywell International Inc. Common Stock | 34.0308 | 70.82 B | -0.624 | -1.8 | 4.83 M | 164.42 M |
| AEP | American Electric Power Company | 21.6998 | 70.19 B | -0.4304 | -1.94 | 1.54 M | 33.48 M |
| FAST | Fastenal Company | 3.3183 | 63.73 B | -0.0302 | -0.9 | 7.78 M | 25.83 M |
| NDAQ | Nasdaq Inc | 8.1276 | 60.73 B | -0.1599 | -1.93 | 8.57 M | 69.64 M |
| PCAR | Paccar Inc | 21.2995 | 55.98 B | -0.3608 | -1.67 | 3.42 M | 72.8 M |
| IDXX | Idexx Laboratories | 21.9525 | 54.99 B | -0.145 | -0.66 | 417.41 K | 9.16 M |
| EBAY | Ebay Inc | 11.8115 | 52.74 B | -0.1493 | -1.25 | 27.87 M | 329.16 M |
| XEL | XCEL Energy Inc | 10.8502 | 52.31 B | -0.1561 | -1.42 | 1.53 M | 16.64 M |
| EXC | Exelon Corp | 25.5687 | 47.22 B | -0.2286 | -0.89 | 3.52 M | 89.94 M |
| TTWO | Take-Two Interactive Software | 20.5086 | 42.44 B | -0.15 | -0.73 | 903.08 K | 18.52 M |
| PAYX | Paychex Inc | 21.1519 | 41 B | -0.1371 | -0.64 | 2.09 M | 44.3 M |
| UAL | United Airlines Holdings Inc | 33.0386 | 36.14 B | -0.4021 | -1.2 | 1.33 M | 43.83 M |
| ODFL | Old Dominion Freight Line Inc | 4.2682 | 35.37 B | -0.1233 | -2.81 | 2.02 M | 8.61 M |
| MCHP | Microchip Technology | 12.0309 | 33.71 B | -0.1184 | -0.97 | 2.79 M | 33.53 M |
| CTSH | Cognizant Tech Sol | 17.2157 | 28.5 B | -0.2095 | -1.2 | 9.09 M | 156.54 M |
| VRSN | Verisign Inc | 24.4309 | 28.03 B | -0.1594 | -0.65 | 5.96 M | 145.58 M |
| CASY | Casey's General Stor | 23.6636 | 26.12 B | -0.1265 | -0.53 | 462.1 K | 10.94 M |
| UTHR | United Therapeutic | 32.195 | 25.27 B | -0.23 | -0.71 | 1.04 M | 33.52 M |
| EXPD | Expeditors Intl | 33.1395 | 25.26 B | -0.5414 | -1.61 | 1.91 M | 63.18 M |
| AXON | Axon Enterprise Inc | 12.12 | 25.01 B | -0.17 | -1.38 | 2.18 M | 26.47 M |
| RGLD | Royal Gold Inc | 20.1765 | 21.57 B | -0.1534 | -0.75 | 267.9 K | 5.41 M |
| JBHT | J B Hunt Transport | 23.9673 | 21.22 B | -0.304 | -1.25 | 651.35 K | 15.61 M |
| ALNY | Alnylam Pharmaceuticals | 16.72 | 20.98 B | -0.17 | -1.01 | 360.5 K | 6.03 M |
| EVRG | Evergy Inc | 11.737 | 20.35 B | -0.129 | -1.09 | 558.3 K | 6.55 M |
| WWD | Woodward Inc | 24.7419 | 19.6 B | -0.3444 | -1.37 | 211.64 K | 5.24 M |
| LNT | Alliant Energy Corp | 10.0868 | 18.95 B | -0.0889 | -0.87 | 721 K | 7.27 M |
| FFIV | F5 Networks Inc | 42.34 | 18.05 B | -0.265 | -0.62 | 1.74 M | 73.66 M |
| TSEM | Tower Semiconductor | 23.40 | 17.92 B | -0.15 | -0.64 | 9.08 K | 212.47 K |
| HST | Host Marriott Financial Trust | 12.2318 | 17.73 B | -0.1763 | -1.42 | 3.37 M | 41.22 M |
| NBIX | Neurocrine Bioscienc | 12.27 | 17.15 B | -0.16 | -1.29 | 529.07 K | 6.49 M |
| HAS | Hasbro Inc | 17.2151 | 16.99 B | -0.25 | -1.43 | 3.17 M | 54.57 M |
| LSCC | Lattice Semicond | 5.80 | 16.9 B | -0.10 | -1.69 | 1.75 M | 10.16 M |
| LAMR | Lamar Advertis A | 35.6138 | 16.21 B | -0.5762 | -1.59 | 622.5 K | 22.17 M |
| NWS | News Cp Cl B | 20.7369 | 15.69 B | -0.2985 | -1.42 | 1.92 M | 39.79 M |
| CHRW | C.H. Robinson Ww | 35.365 | 15.58 B | -0.9482 | -2.61 | 1.32 M | 46.78 M |
| JAZZ | Jazz Pharma Plc | 16.97 | 15.43 B | -0.61 | -3.47 | 49.4 K | 838.32 K |
| REG | Regency Centers Corp | 33.4934 | 14.16 B | -0.897 | -2.61 | 537 K | 17.99 M |
| ERIE | Erie Indemnity Company | 30.5955 | 14.12 B | -0.21 | -0.68 | 31.8 K | 972.94 K |
| COKE | Coca Cola Bot Cons | 4.2194 | 13.78 B | -0.0268 | -0.63 | 67.32 K | 284.05 K |
| SEIC | Sei Investments Company | 23.1877 | 12.92 B | -0.213 | -0.91 | 1.06 M | 24.48 M |
| TRMB | Trimble Navigation | 15.39 | 12.8 B | -0.21 | -1.35 | 1.47 M | 22.57 M |
| AKAM | Akamai Technologies | 47.81 | 12.44 B | -1.04 | -2.13 | 4.44 M | 212.37 M |
| JKHY | Jack Henry & Assoc | 20.2491 | 12.34 B | -0.1798 | -0.88 | 398.8 K | 8.08 M |
| CSGP | Costar Group Inc | 5.208 | 12.11 B | -0.047 | -0.89 | 292.08 K | 1.52 M |
| COO | Cooper Companies | 13.3252 | 11.83 B | -0.0692 | -0.52 | 893.6 K | 11.91 M |
| TECH | Bio-Techne Cp | 12.0275 | 11.44 B | -0.1686 | -1.38 | 264.98 K | 3.19 M |
| HALO | Halozyme Therapeutic | 10.40 | 11.43 B | -0.24 | -2.26 | 192.11 K | 2 M |
| DPZ | Domino's Pizza Inc Common Stock | 14.7933 | 10.96 B | -0.1508 | -1.01 | 940.1 K | 13.91 M |
| UHAL | A M E R C O | 7.3839 | 10.85 B | -0.1297 | -1.73 | 719 K | 5.31 M |
| SIRI | Sirius XM Holdings | 23.0395 | 10.68 B | -0.1589 | -0.68 | 1.6 M | 36.96 M |
| RGEN | Repligen Cp | 3.86 | 10.64 B | -0.04 | -1.03 | 122.71 K | 473.66 K |
| UMBF | Ump Financial Corp | 27.5859 | 10.14 B | -0.1519 | -0.55 | 95.9 K | 2.65 M |
| SSB | South State Cp | 24.2195 | 10.09 B | -0.2964 | -1.21 | 24.1 K | 583.69 K |
| LFUS | Littelfuse Inc | 33.5037 | 10.08 B | -0.7833 | -2.28 | 113.42 K | 3.8 M |
| VSAT | Viasat Inc | 30.93 | 9.81 B | -0.32 | -1.02 | 96.6 K | 2.99 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.1031 | 9.51 B | -0.1581 | -4.85 | 3.4 K | 10.55 K |
| AEIS | Advanced Energy | 22.9824 | 9.26 B | -0.6863 | -2.9 | 598.8 K | 13.76 M |
| BRKR | Bruker Corp | 8.6864 | 9.19 B | -0.1343 | -1.52 | 261.4 K | 2.27 M |
| MORN | Morningstar Inc | 42.9822 | 9.13 B | -0.3722 | -0.86 | 105.5 K | 4.53 M |
| RMBS | Rambus Inc | 18.06 | 9.1 B | -0.13 | -0.71 | 1.4 M | 25.26 M |
| SAIA | Saia Inc | 18.12 | 8.83 B | -0.3333 | -1.81 | 195.03 K | 3.53 M |
| AAL | American Airlines Group | 25.7274 | 8.82 B | -0.3017 | -1.16 | 3.31 M | 85.2 M |
| SANM | Sanmina Corp | 20.82 | 8.82 B | -0.18 | -0.86 | 1.74 M | 36.15 M |
| COLB | Columbia Banking Sys | 13.2272 | 8.65 B | -0.2402 | -1.78 | 151.9 K | 2.01 M |
| WYNN | Wynn Resorts Ltd | 53.6549 | 8.55 B | -0.6859 | -1.26 | 1.14 M | 61.31 M |
| CELH | Celsius Holdings Inc | 8.4667 | 8.07 B | -0.4666 | -5.22 | 164.47 K | 1.39 M |
| ALKS | Alkermes Plc | 15.10 | 7.89 B | -0.14 | -0.92 | 698.9 K | 10.55 M |
| POOL | Pool Corp | 31.3834 | 7.65 B | -0.2991 | -0.94 | 353.4 K | 11.09 M |
| FORM | Formfactor Inc | 42.32 | 7.24 B | -0.48 | -1.12 | 1.09 M | 46.12 M |
| CROX | Crocs Inc | 44.33 | 7.17 B | -1.25 | -2.74 | 7.32 M | 324.42 M |
| AVT | Avnet Inc | 32.6402 | 7.04 B | -0.3211 | -0.97 | 914.4 K | 29.85 M |
| ORKA | Oruka Therapeutics Inc | 355200.2813 | 6.95 B | -3903.25 | -1.09 | 7 | 2.49 M |
| SNEX | Stonex Group Inc | 6.9037 | 6.89 B | -0.1511 | -2.14 | 115.42 K | 796.86 K |
| RIOT | Riot Blockchain Inc | 1005.9223 | 6.69 B | -10.7011 | -1.05 | 7 | 7.04 K |
| ARWR | Arrowhead Pharma | 66.20 | 6.66 B | -0.40 | -0.6 | 14.71 K | 973.93 K |
| UBSI | United Bkshs Inc | 14.6628 | 6.52 B | -0.1583 | -1.07 | 98.3 K | 1.44 M |
| SIGI | Selective Ins Group | 18.0794 | 6.16 B | -0.1785 | -0.98 | 164.2 K | 2.97 M |
| AVAV | Aerovironment Inc | 23.17 | 6.14 B | -0.22 | -0.94 | 50.67 K | 1.17 M |
| MIDD | Middleby Corp | 20.3633 | 6.12 B | -0.50 | -2.4 | 497.36 K | 10.13 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4848 | 2.1 T | -0.0912 | -1.39 | 12.82 M | 83.13 M |
| LLY | Eli Lilly and Company | 33.5503 | 1.27 T | -0.1812 | -0.54 | 3.05 M | 102.17 M |
| JNJ | Johnson & Johnson | 35.9699 | 682.52 B | -0.254 | -0.7 | 8.49 M | 305.36 M |
| PG | Procter & Gamble Company | 38.0349 | 389.46 B | -0.4926 | -1.28 | 15.24 M | 579.84 M |
| RY | Royal Bank of Canada | 25.184 | 280.54 B | -0.2423 | -0.95 | 195.2 K | 4.92 M |
| BML-PG | Bank of America Corporation | 11.1045 | 261.08 B | -0.0835 | -0.75 | 8.1 K | 89.95 K |
| TMO | Thermo Fisher Scientific Inc | 50.6439 | 259.15 B | -0.2838 | -0.56 | 1.54 M | 77.94 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.1965 | 244.81 B | -0.0484 | -0.78 | 910.8 K | 5.64 M |
| BAC-PE | Bank of America Corporation | 9.0516 | 226.98 B | -0.0604 | -0.66 | 700 | 6.34 K |
| AXP | American Express Company | 47.2241 | 213.28 B | -0.4712 | -0.99 | 3.81 M | 179.81 M |
| APH | Amphenol Corp | 3.951 | 196.6 B | -0.0458 | -1.15 | 6.68 M | 26.4 M |
| UNP | Union Pacific Corp | 20.1757 | 180.72 B | -0.13 | -0.64 | 3.99 M | 80.41 M |
| WELL | Welltower Inc | 17.2763 | 179.68 B | -0.2245 | -1.28 | 454.8 K | 7.86 M |
| NVO | Novo Nordisk A/S ADR | 7.8379 | 179.24 B | -0.151 | -1.89 | 42.5 K | 333.11 K |
| CRM | Salesforce.com Inc | 11.0503 | 179.06 B | -0.1823 | -1.62 | 5.11 M | 56.5 M |
| NEE | Nextera Energy | 9.4602 | 178.88 B | -0.1077 | -1.13 | 6.47 M | 61.23 M |
| SAN | Banco Santander ADR | 5.7667 | 174.89 B | -0.031 | -0.53 | 497.1 K | 2.87 M |
| PFE | Pfizer Inc | 10.9161 | 164.33 B | -0.0874 | -0.79 | 38.48 M | 420.07 M |
| SONY | Sony Group Corp ADR | 8.7404 | 155.69 B | -0.0614 | -0.7 | 4.84 M | 42.27 M |
| TJX | TJX Companies | 5.5209 | 149.57 B | -0.0604 | -1.08 | 11.93 M | 65.84 M |
| T | American Telephone and Telegraph Inc. | 9.2787 | 149.42 B | -0.0626 | -0.67 | 22.33 M | 207.24 M |
| LMT | Lockheed Martin Corp | 54.485 | 139.55 B | -0.7031 | -1.27 | 1.58 M | 85.88 M |
| PGR | Progressive Corp | 12.258 | 136.43 B | -0.1249 | -1.01 | 9.5 M | 116.45 M |
| BA | Boeing Company | 70.8851 | 135.94 B | -0.5458 | -0.76 | 4.11 M | 291.29 M |
| RIO | Rio Tinto Plc ADR | 23.1965 | 135.45 B | -0.1636 | -0.7 | 1.06 M | 24.6 M |
| HDB | Hdfc Bank Ltd ADR | 3.1649 | 132.25 B | -0.0229 | -0.72 | 2.92 M | 9.25 M |
| MO | Altria Group | 24.539 | 129.62 B | -0.1784 | -0.72 | 12.6 M | 309.31 M |
| BMY | Bristol-Myers Squibb Company | 14.899 | 127.39 B | -0.2212 | -1.46 | 8.3 M | 123.68 M |
| PLD | Prologis Inc | 29.4943 | 124.99 B | -0.7628 | -2.52 | 517.7 K | 15.27 M |
| MCK | Mckesson Corp | 51.7585 | 124.35 B | -0.7694 | -1.46 | 1.57 M | 81.25 M |
| MFG | Mizuho Financial Group ADR | 6.3959 | 122.17 B | -0.0655 | -1.01 | 41.4 K | 264.79 K |
| BMO | Bank of Montreal | 27.2342 | 120.2 B | -0.1445 | -0.53 | 170.7 K | 4.65 M |
| NEM | Newmont Mining Corp | 27.5593 | 117.05 B | -0.2893 | -1.04 | 4.05 M | 111.48 M |
| CVS | CVS Corp | 24.5571 | 114.88 B | -0.1907 | -0.77 | 7.22 M | 177.18 M |
| BNS | Bank of Nova Scotia | 20.0774 | 112.94 B | -0.1341 | -0.66 | 96 K | 1.93 M |
| SO | Southern Company | 15.3125 | 107.66 B | -0.196 | -1.26 | 3.45 M | 52.81 M |
| GSK | Glaxosmithkline Plc ADR | 20.5335 | 101.51 B | -0.1057 | -0.51 | 1.35 M | 27.77 M |
| CNQ | Canadian Natural Resources | 9.1492 | 101.24 B | -0.0621 | -0.67 | 4.64 M | 42.42 M |
| DUK | Duke Energy Corp | 23.7068 | 100.26 B | -0.3807 | -1.58 | 2.46 M | 58.41 M |
| ICE | Intercontinental Exchange | 26.3564 | 99.4 B | -0.4352 | -1.62 | 11.18 M | 294.78 M |
| GD | General Dynamics Corp | 51.6176 | 98.11 B | -0.4477 | -0.86 | 1.22 M | 63.15 M |
| UPS | United Parcel Service | 39.1476 | 93.99 B | -0.3898 | -0.99 | 3.55 M | 138.8 M |
| BN | Brookfield Corporation | 5.7734 | 92.96 B | -0.0547 | -0.94 | 4.4 M | 25.42 M |
| PWR | Quanta Services | 30.8065 | 91.33 B | -0.3249 | -1.04 | 1.24 M | 38.22 M |
| SPG | Simon Property Group | 40.4877 | 88.68 B | -1.0087 | -2.43 | 1.66 M | 67.35 M |
| MSI | Motorola Solutions | 55.2003 | 87.69 B | -0.6699 | -1.2 | 5.08 M | 280.34 M |
| MCO | Moody's Corp | 53.5761 | 87.34 B | -0.5357 | -0.99 | 1.81 M | 96.87 M |
| FCX | Freeport-Mcmoran Inc | 29.0156 | 86.81 B | -0.3127 | -1.07 | 13.64 M | 395.86 M |
| JCI | Johnson Controls Intl | 5.9278 | 86.35 B | -0.04 | -0.67 | 3.59 M | 21.28 M |
| RCL | Royal Caribbean Cruises Ltd | 33.3199 | 86.12 B | -0.6184 | -1.82 | 2.06 M | 68.62 M |
| TRV | The Travelers Companies Inc | 34.3272 | 82.61 B | -0.3278 | -0.95 | 2.15 M | 73.92 M |
| CP | Canadian Pacific Railway | 11.3923 | 82.26 B | -0.1156 | -1 | 1.54 M | 17.56 M |
| NOC | Northrop Grumman Corp | 46.3302 | 78.01 B | -0.4594 | -0.98 | 2.01 M | 92.91 M |
| NSC | Norfolk Southern Corp | 35.774 | 74.85 B | -0.4145 | -1.15 | 1.42 M | 50.63 M |
| FDX | Fedex Corp | 89.2454 | 74.78 B | -1.1773 | -1.3 | 2.14 M | 191.26 M |
| DLR | Digital Realty Trust | 18.6121 | 70.63 B | -0.4822 | -2.53 | 395.8 K | 7.37 M |
| CMI | Cummins Inc | 31.6347 | 62.69 B | -0.3179 | -0.99 | 1.83 M | 58.04 M |
| TEL | TE Connectivity Ltd | 25.9089 | 62.62 B | -1.1507 | -4.25 | 853.6 K | 22.12 M |
| D | Dominion Resources | 19.2818 | 59.38 B | -0.2371 | -1.21 | 3.74 M | 72.16 M |
| NUE | Nucor Corp | 36.8831 | 59.16 B | -0.2534 | -0.68 | 3.37 M | 124.35 M |
| BDX | Becton Dickinson and Company | 41.9562 | 58.76 B | -0.4786 | -1.13 | 769.5 K | 32.29 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.8674 | 58.32 B | -0.2542 | -0.79 | 2.1 K | 66.92 K |
| DAL | Delta Air Lines Inc | 15.9774 | 56.94 B | -0.293 | -1.8 | 1.34 M | 21.41 M |
| O | Realty Income Corp | 9.5803 | 56.52 B | -0.1923 | -1.97 | 553.98 K | 5.31 M |
| OKE | Oneok Inc | 10.5626 | 56.02 B | -0.0957 | -0.9 | 806.62 K | 8.52 M |
| AME | Amtek Inc | 15.2929 | 55.27 B | -0.0906 | -0.59 | 568.12 K | 8.69 M |
| ETR | Entergy Corp | 25.7579 | 53.49 B | -0.3839 | -1.47 | 1.98 M | 51.12 M |
| SRE | Sempra | 16.4141 | 51.65 B | -0.2366 | -1.42 | 1.57 M | 25.75 M |
| WAB | Wabtec Corp | 17.628 | 50.43 B | -0.116 | -0.65 | 530 K | 9.34 M |
| INFY | Infosys Ltd ADR | 3.6049 | 49.78 B | -0.0626 | -1.71 | 14.19 M | 51.15 M |
| VMRK | Vivmark Residential | 19.5738 | 49.47 B | -0.2397 | -1.21 | 2.25 M | 43.96 M |
| WCN | Waste Connections Inc | 8.0668 | 48.53 B | -0.0452 | -0.56 | 420.3 K | 3.39 M |
| F | Ford Motor Company | 4.5036 | 47.52 B | -0.0356 | -0.78 | 40.37 M | 181.8 M |
| VTR | Ventas Inc | 18.3828 | 47.41 B | -0.4528 | -2.4 | 1.02 M | 18.81 M |
| WAT | Waters Corp | 60.71 | 45.38 B | -0.32 | -0.52 | 333.1 K | 20.22 M |
| SPG-PJ | Simon Property Group Inc | 24.5325 | 45.22 B | -0.5621 | -2.24 | 600 | 14.72 K |
| ED | Consolidated Edison Company of New York | 21.6931 | 44.14 B | -0.2034 | -0.93 | 2.01 M | 43.68 M |
| YUM | Yum! Brands | 20.4404 | 42.86 B | -0.2887 | -1.39 | 4.13 M | 84.34 M |
| CIEN | Ciena Corp | 34.01 | 41.69 B | -0.35 | -1.02 | 3.14 M | 106.83 M |
| KR | Kroger Company | 9.0131 | 41.23 B | -0.1072 | -1.18 | 6.97 M | 62.8 M |
| SLF | Sun Life Financial Inc | 20.7288 | 40.48 B | -0.1122 | -0.54 | 107.2 K | 2.22 M |
| KB | KB Financial Group Inc ADR | 52.4218 | 39.36 B | -0.6572 | -1.24 | 411.68 K | 21.58 M |
| WEC | Wisconsin Energy Corp | 12.3784 | 38.65 B | -0.1373 | -1.1 | 908.6 K | 11.25 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.6226 | 38.08 B | -0.0546 | -0.63 | 796.85 K | 6.87 M |
| PEG | Public Service Enterprise Group Inc | 21.948 | 37.29 B | -0.1243 | -0.56 | 2.6 M | 57.1 M |
| IX | Orix Corp ADR | 3.9616 | 36.47 B | -0.024 | -0.6 | 46 K | 182.23 K |
| CNC | Centene Corp | 5.005 | 34.79 B | -0.0775 | -1.52 | 3.86 M | 19.34 M |
| MTD | Mettler-Toledo International | 97.57 | 34.43 B | -0.82 | -0.83 | 195.1 K | 19.04 M |
| RJF | Raymond James Financial | 16.1596 | 32.14 B | -0.12 | -0.74 | 496.5 K | 8.02 M |
| CLS | Celestica Inc | 6.45 | 32.04 B | -0.06 | -0.92 | 525.5 K | 3.39 M |
| AEE | Ameren Corp | 23.8189 | 31.43 B | -0.176 | -0.73 | 1.29 M | 30.79 M |
| CCJ | Cameco Corp | 43.5034 | 31.26 B | -1.0005 | -2.25 | 2.25 M | 98.03 M |
| TS | Tenaris S.A. ADR | 28.176 | 30.76 B | -0.1591 | -0.56 | 1.49 M | 41.87 M |
| TDY | Teledyne Technologies Inc | 46.44 | 30.02 B | -0.98 | -2.07 | 192.9 K | 8.96 M |
| ATO | Atmos Energy Corp | 16.8441 | 29.73 B | -0.0998 | -0.59 | 384.8 K | 6.48 M |
| DTE | Dte Energy Company | 20.9272 | 28.97 B | -0.2556 | -1.21 | 750.12 K | 15.7 M |
| WRB | W.R. Berkley Corp | 6.6943 | 28.66 B | -0.0561 | -0.83 | 3.15 M | 21.09 M |
| PCG | Pacific Gas & Electric Company | 30.7396 | 28.57 B | -0.3164 | -1.02 | 1.79 M | 55.06 M |
| DOV | Dover Corp | 31.1861 | 27.86 B | -0.4265 | -1.35 | 1.52 M | 47.33 M |
| CNP | Centerpoint Energy Inc | 8.584 | 27.14 B | -0.101 | -1.16 | 1.69 M | 14.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 55.5351 | -6.9419 | -11.11 | 840 | 46.65 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 1.82 K | 6.21 K | |
| ELEF | Silver Elephant Mining Corp | 41.674 | -2.3153 | -5.26 | 1.55 K | 64.51 K | |
| TCL-A | Transcontinental Inc | 7.9798 | -0.3515 | -4.22 | 78.44 K | 625.94 K | |
| VCM | Vecima Networks Inc | 5.2089 | -0.2228 | -4.1 | 400 | 2.08 K | |
| GAU | Galiano Gold Inc | 3.54 | -0.15 | -4.07 | 8.66 K | 30.66 K | |
| TAL | Petrotal Corp | 172.0482 | -6.4518 | -3.61 | 1.62 K | 279.23 K | |
| HBP | Helix Biopharm | 8.00 | -0.25 | -3.03 | 880 | 7.04 K | |
| USA | Americas Silver Corp | 48.30 | -1.50 | -3.01 | 12.22 K | 590.08 K | |
| BCE-PI | BCE Inc Pref AI | 7.5562 | -0.1841 | -2.38 | 1.75 K | 13.2 K | |
| BCE-PZ | Bce Inc Pref Z | 7.9814 | -0.1914 | -2.34 | 880 | 7.02 K | |
| EIF | Exchange Income Corp | 3.1191 | -0.072 | -2.26 | 1.2 K | 3.74 K | |
| CCO | Cameco Corp | 46.7002 | -1.0685 | -2.24 | 1.25 M | 58.32 M | |
| SNDY | Sunday Lake Gold Corp. | 8.80 | -0.20 | -2.22 | 6.72 K | 59.14 K | |
| HPS-A | Hammond Power Solutions Inc | 7.6913 | -0.1616 | -2.06 | 16.45 K | 126.56 K | |
| FTT | Finning Intl | 18.56 | -0.3633 | -1.92 | 526.65 K | 9.77 M | |
| FT | Fortune Mnrl J | 3.14 | -0.06 | -1.87 | 6.9 K | 21.67 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.8976 | -0.1871 | -1.86 | 176.78 K | 1.75 M | |
| BCE-PA | BCE Inc Pref AA | 7.8032 | -0.142 | -1.79 | 11.78 K | 91.93 K | |
| MER | Africa Oil Corp | 4.0203 | -0.0723 | -1.77 | 200 | 804.06 | |
| ATD | Alimentation Couche-Tard Inc. | 3.3221 | -0.058 | -1.72 | 18 K | 59.8 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4753 | -0.1996 | -1.71 | 1 K | 11.48 K | |
| FRX | Fennec Pharmaceuticals Inc | 32.40 | -0.54 | -1.64 | 798 | 25.86 K | |
| SJ | Stella Jones Inc | 8.8714 | -0.1459 | -1.62 | 41.2 K | 365.5 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4524 | -0.0567 | -1.62 | 40.76 K | 140.71 K | |
| MRE | Martinrea International Inc | 14.2108 | -0.2205 | -1.53 | 184.4 K | 2.62 M | |
| GDC | Genesis Land J | 5.8344 | -0.0891 | -1.5 | 52.66 K | 307.26 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.7842 | -0.0574 | -1.49 | 94.92 K | 359.18 K | |
| URE | Ur-Energy Inc | 4.65 | -0.07 | -1.48 | 1.65 M | 7.65 M | |
| RUS | Russel Metals | 10.1818 | -0.1478 | -1.43 | 315.9 K | 3.22 M | |
| PBL | Pollard Banknote Ltd | 5.3084 | -0.0763 | -1.42 | 43.32 K | 229.94 K | |
| ESI | Ensign Energy Services Inc | 5.0859 | -0.0729 | -1.41 | 788.38 K | 4.01 M | |
| DXT | Dexterra Group Inc | 8.1708 | -0.1167 | -1.41 | 231.1 K | 1.89 M | |
| CGI | CDN General Inv | 14.1214 | -0.1875 | -1.31 | 12.53 K | 176.98 K | |
| POU | Paramount Resources Ltd | 9.1695 | -0.1214 | -1.31 | 127.82 K | 1.17 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.123 | -0.1027 | -1.25 | 14.76 K | 119.9 K | |
| CGO | Cogeco Inc Sv | 22.5716 | -0.285 | -1.25 | 4.22 K | 95.32 K | |
| VGZ | Vista Gold Corp | 4.90 | -0.06 | -1.21 | 36.07 K | 176.76 K | |
| SLR | Solitario Zinc Corp | 5.06 | -0.06 | -1.17 | 100 | 506 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1808 | -0.0835 | -1.15 | 171.49 K | 1.23 M | |
| CGY | Calian Group Ltd | 5.9388 | -0.0683 | -1.14 | 400 | 2.38 K | |
| JAG | Jaguar Mining Inc | 5952.3613 | -65.9551 | -1.1 | 175.22 K | 1.04 B | |
| AGI | Alamos Gold Inc Cls A | 4.5274 | -0.0495 | -1.08 | 221.65 K | 1 M | |
| MRC | Morguard Corp | 39.2589 | -0.4227 | -1.07 | 900 | 35.33 K | |
| BBD-PB | Bombardier Inc Pref B | 4.9615 | -0.0532 | -1.06 | 5.48 K | 27.19 K | |
| FFH | Fairfax Financial Holdings Ltd | 142.987 | -1.5076 | -1.04 | 64.17 K | 9.18 M | |
| NG | Novagold Res Inc | 12.5616 | -0.129 | -1.02 | 268.98 K | 3.38 M | |
| EVT | Economic Investment | 4.4153 | -0.0451 | -1.01 | 4 K | 17.66 K | |
| FTS | Fortis Inc | 13.0683 | -0.1322 | -1 | 149.63 K | 1.96 M | |
| TKO | Taseko Mines Ltd | 3.97 | -0.04 | -1 | 172.2 K | 683.63 K | |
| TECK-A | Teck Resources Limited | 38.5322 | -0.3877 | -1 | 6.38 K | 245.8 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0937 | -0.0812 | -0.99 | 6.35 K | 51.39 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.361 | -0.0828 | -0.98 | 7.4 K | 61.87 K | |
| CSH-UN | Chartwell Retirement Residences | 5.0876 | -0.0486 | -0.95 | 242.12 K | 1.23 M | |
| BCE-PS | Bce Inc Pref S | 8.5962 | -0.0767 | -0.88 | 3 K | 25.79 K | |
| BCE-PH | Bce Inc Pref H | 8.7463 | -0.0767 | -0.87 | 500 | 4.37 K | |
| AC | Air Canada | 13.85 | -0.12 | -0.86 | 164.53 K | 2.28 M | |
| CSCI | Cosciens Biopharma Inc | 219600.00 | -1800.00 | -0.81 | 1 | 219.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 12.1715 | -0.0995 | -0.81 | 1.54 M | 18.69 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6776 | -0.0375 | -0.8 | 10.05 K | 47.01 K | |
| PD | Precision Drilling Corp | 548.20 | -4.20 | -0.76 | 471.42 K | 258.43 M | |
| ACQ | Autocanada Inc | 5.8909 | -0.0445 | -0.75 | 17.46 K | 102.88 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.7709 | -0.071 | -0.72 | 4.56 K | 44.52 K | |
| BN | Brookfield Corporation | 6.7469 | -0.0484 | -0.71 | 2.19 M | 14.79 M | |
| LFE | Canadian Life Companies Split Corp | 5.267 | -0.0351 | -0.66 | 9.38 K | 49.43 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3972 | -0.0551 | -0.65 | 18.96 K | 159.21 K | |
| LUN | Lundin Mining Corp | 10.1225 | -0.0629 | -0.62 | 3.2 M | 32.39 M | |
| ADN | Acadian Timber Corp | 3.1841 | -0.0197 | -0.61 | 10.24 K | 32.6 K | |
| MDI | Major Drilling Grp | 12.3264 | -0.0728 | -0.59 | 231.22 K | 2.85 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3202 | -0.0485 | -0.58 | 2.76 K | 22.96 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2954 | -0.0483 | -0.58 | 4.07 K | 33.75 K | |
| XMF-A | M Split Corp | 4.483 | -0.0261 | -0.58 | 12.54 K | 56.22 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.792 | -0.0451 | -0.58 | 1.19 M | 9.27 M | |
| X | TMX Group Ltd | 4.8469 | -0.028 | -0.57 | 1.31 M | 6.36 M | |
| QTRH | Quarterhill Inc | 3.5516 | -0.0198 | -0.55 | 340.37 K | 1.21 M | |
| PHX | Phx Energy Services Corp | 3.0007 | -0.0162 | -0.54 | 4.39 K | 13.18 K | |
| GBT | Bmtc Group Inc | 7.7699 | -0.0411 | -0.53 | 4.52 K | 35.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 35.85 | 6.2 B | -0.22 | -0.61 | 511.9 K | 18.35 M |
| ORBT | Orbit International Corporation | 8.8412 | 8.33 M | -0.0483 | -0.54 | 1.8 K | 15.91 K |
| NXTYQ | Nexity Financial Corporation | 10.86 | 1.16 M | -0.21 | -1.9 | 6.97 K | 75.75 K |
| FCGD | First Colombia Gold Corp | 10000.00 | 978.13 K | -700.00 | -6.54 | 19 | 190 K |
| NEOM | NeoMedia Technologies Inc | 54.75 | 508.84 K | -1.50 | -2.67 | 1.99 K | 108.95 K |
| DKAM | Drinks Americas Holdings Ltd | 4837.50 | 278.3 K | -75.0039 | -1.53 | 14 | 67.72 K |
| RLBD | Real Brands Inc | 12.00 | 269.06 K | -0.75 | -5.88 | 3.31 K | 39.7 K |
| REFG | Medical Cannabis Payment Solutions Inc | 1575.0009 | 182.51 K | -224.9991 | -12.5 | 1 | 1.58 K |
| KUBR | Kuber Resources Corporation | 616.00 | 126.05 K | -4.00 | -0.65 | 9 | 5.54 K |
| REDFY | Rediff.com India Limited | 17.84 | 97.36 K | -0.11 | -0.61 | 106.87 K | 1.91 M |
| ENDO | Thermic Sciences International | 5.60 | 58.79 K | -0.40 | -6.67 | 794 | 4.45 K |
| GRLF | Green Leaf Innovations Inc | 15.00 | 52.27 K | -5.00 | -25 | 330 K | 4.95 M |
| BCCI | Baristas Coffee Company Inc | 7.00 | 19.21 K | -2.00 | -22.22 | 17.75 K | 124.25 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 23.91 | 14.07 K | -0.39 | -1.6 | 175.07 K | 4.19 M |
| CIPI | Correlate Infrastructure Partners Inc | 10.40 | 7.83 K | -0.80 | -7.14 | 300 | 3.12 K |
| CGLO | Hash Labs Inc | 500.00 | 7.64 K | -60.00 | -10.71 | 83.45 K | 41.73 M |
| CGIP | Celadon Group Inc | 15.9652 | 5.66 K | -0.2416 | -1.49 | 128.59 K | 2.05 M |
| TIXC | Tix Corporation | 4.5664 | 2.36 K | -0.0781 | -1.68 | 50.26 K | 229.5 K |
| SIMPQ | Simply Inc | 822.50 | 1.55 K | -47.50 | -5.46 | 583 | 479.52 K |
| CYRNQ | CYRNQ | 113.4001 | 799 | -3.00 | -2.58 | 2.85 K | 323.42 K |
| SPDC | Speed Commerce Inc | 61.92 | 603 | -3.20 | -4.91 | 5.81 K | 359.69 K |
| PARD | Poniard Pharmaceuticals Inc | 282.40 | 149 | -7.60 | -2.62 | 1.92 K | 542.49 K |
| WDBG | Woodbrook Group Holdings Inc | 54945.9453 | 42 | -2261.2617 | -3.95 | 2 | 109.89 K |
| UCSO | United Consortium Ltd | 12.00 | -15.00 | -55.56 | 125.02 K | 1.5 M | |
| RMTD | Remote Dynamics Inc | 40.00 | -12.00 | -23.08 | 10 | 400 | |
| ASFX | American Scientific Resources Incorporated | 34.00 | -6.00 | -15 | 5.68 K | 193.19 K | |
| EAPH | Easton Pharmaceuticals Inc | 17100.00 | -1800.00 | -9.52 | 22 | 376.2 K | |
| FONU | FonU2 Inc | 480.00 | -24.00 | -4.76 | 1 | 480 | |
| PTRC | Petro River Oil Corp | 4500.00 | -200.00 | -4.26 | 16 | 72 K | |
| IDGC | ID Global Corporation | 40.96 | -1.28 | -3.03 | 819 | 33.55 K | |
| DGTW | DigitalTown Inc | 3.64 | -0.04 | -1.09 | 18.47 K | 67.22 K | |
| BAJFF | Camrova Resources Inc | 41.36 | -0.42 | -1.01 | 2.12 K | 87.48 K | |
| ACUS | Acusphere Inc | 22.40 | -0.20 | -0.88 | 35.87 K | 803.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 2180.00 | 367.62 K | -70.00 | -3.11 | 310.9 K | 677.76 M |
| VLI | Vision Lithium Inc | 4.10 | -0.90 | -18 | 25 K | 102.5 K | |
| IMR | iMetal Resources Inc | 525.00 | -100.00 | -16 | 78 | 40.95 K | |
| MTT | Magna Terra Minerals Inc | 3.08 | -0.49 | -13.73 | 24.5 K | 75.46 K | |
| WINS | Winshear Gold Corp | 29.6003 | -4.4401 | -13.04 | 1.06 K | 31.38 K | |
| BTT | Bitterroot Resources Ltd | 5.80 | -0.70 | -10.77 | 13.55 K | 78.59 K | |
| SEVA | Seva Mining Corp. | 28.00 | -2.80 | -9.09 | 286 | 8.01 K | |
| VLX | Velox Energy Materials Inc. | 7.5648 | -0.7205 | -8.7 | 4.53 K | 34.23 K | |
| EGM | EnGold Mines Ltd | 10.7751 | -1.013 | -8.59 | 3.32 K | 35.77 K | |
| DCOP | District Copper Corp | 22.00 | -2.00 | -8.33 | 1.49 K | 32.78 K | |
| GAL | Galantas Gold Corporation | 11.00 | -1.00 | -8.33 | 620 | 6.82 K | |
| KIP | Kiplin Metals Inc | 1620.00 | -145.80 | -8.26 | 10 K | 16.2 M | |
| RUSH | Carolina Rush Corporation | 3.40 | -0.30 | -8.11 | 1.6 K | 5.44 K | |
| FMN | Fidelity Minerals Corp | 251.2502 | -18.7501 | -6.94 | 267 | 67.08 K | |
| LI | American Lithium Corp | 28.00 | -2.00 | -6.67 | 50 | 1.4 K | |
| KRY | Koryx Copper Inc. | 465.00 | -30.00 | -6.06 | 53 | 24.64 K | |
| ABM | Athabasca Minerals Inc | 243.00 | -15.00 | -5.81 | 58.6 K | 14.24 M | |
| JJ | Jackpot Digital Inc | 136.00 | -8.00 | -5.56 | 200 | 27.2 K | |
| KUR-H | Kure Technologies Inc | 3.40 | -0.20 | -5.56 | 4.58 K | 15.57 K | |
| TGX | True North Gems Inc | 1560.00 | -90.00 | -5.45 | 29 | 45.24 K | |
| GGO | Galleon Gold Corp | 12.20 | -0.70 | -5.43 | 6.82 K | 83.2 K | |
| SOLR | Solar Alliance Energy Inc | 4.70 | -0.25 | -5.05 | 116.55 K | 547.78 K | |
| ADD | Arctic Star Exploration Corp | 45.60 | -2.40 | -5 | 892 | 40.68 K | |
| REVO | RevoluGROUP Canada Inc | 4.00 | -0.20 | -4.76 | 8.1 K | 32.4 K | |
| RECO | Reconnaissance Energy Africa Ltd | 8.00 | -0.40 | -4.76 | 1.3 K | 10.4 K | |
| OPW | Opawica Explorations Inc | 504.00 | -24.00 | -4.55 | 998.8 K | 503.4 M | |
| KG | Klondike Gold Corp | 15.75 | -0.75 | -4.55 | 94.5 K | 1.49 M | |
| GDX | Goldex Resources Corporation | 22.00 | -1.00 | -4.35 | 495 | 10.89 K | |
| LUCA | Luca Mining Corp. | 61.44 | -2.56 | -4 | 309 | 18.98 K | |
| FNR | 49 North Resources Inc | 3.6506 | -0.1461 | -3.85 | 9.85 K | 35.95 K | |
| CONE | Canada One Mining Corp | 5.00 | -0.20 | -3.85 | 16.77 K | 83.85 K | |
| SLG | PetroTal Corp | 31.8818 | -1.1956 | -3.61 | 162.24 K | 5.17 M | |
| GRZ | Gold Reserve Inc | 4.8818 | -0.1766 | -3.49 | 131.07 K | 639.85 K | |
| PTU | Purepoint Uranium Group Inc | 8.40 | -0.30 | -3.45 | 8.18 K | 68.71 K | |
| INTR | Intrepid Metals Corp. | 448.00 | -16.00 | -3.45 | 12 | 5.38 K | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 354 K | 2.05 M | |
| CTH | CoTec Holdings Corp. | 620.00 | -20.00 | -3.13 | 15 | 9.3 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -0.50 | -3.03 | 1.2 K | 19.12 K | |
| GRDM | Grid Metals Corp | 9.70 | -0.30 | -3 | 10.47 K | 101.6 K | |
| VIS | Visionstate Corp | 5.28 | -0.16 | -2.94 | 531 | 2.8 K | |
| TIG | Triumph Gold Corp | 70.00 | -2.00 | -2.78 | 481 | 33.67 K | |
| LCE | Century Lithium Corp. | 3.80 | -0.10 | -2.56 | 12.25 K | 46.55 K | |
| CBI | Colibri Resource Corporation | 30.00 | -0.75 | -2.44 | 873 | 26.19 K | |
| MPH | Medicure Inc | 18.75 | -0.45 | -2.34 | 29.43 K | 551.87 K | |
| OVT | Oculus VisionTech Inc | 3.30 | -0.075 | -2.22 | 109 K | 359.7 K | |
| JEC | Jura Energy Corporation | 9.50 | -0.20 | -2.06 | 40.13 K | 381.24 K | |
| IDL | Imaging Dynamics Company Ltd | 595.8333 | -12.50 | -2.05 | 160 | 95.33 K | |
| WPG | West Point Gold Corp. | 24.50 | -0.50 | -2 | 2.91 K | 71.34 K | |
| ROAR | Lion Rock Resources Inc. | 55.00 | -1.00 | -1.79 | 2.53 K | 139.15 K | |
| PEX | Pacific Ridge Exploration Ltd | 59.00 | -1.00 | -1.67 | 96.22 K | 5.68 M | |
| GSVR | Guanajuato Silver Company Ltd | 11.16 | -0.18 | -1.59 | 221.1 K | 2.47 M | |
| NBY | Niobay Metals Inc | 6.25 | -0.10 | -1.57 | 60.34 K | 377.16 K | |
| COMP | Uniserve Communications Corporation | 90.7895 | -1.3158 | -1.43 | 38 | 3.45 K | |
| USS | Uniserve Communications Corporation | 90.7895 | -1.3158 | -1.43 | 38 | 3.45 K | |
| SIEN | Sienna Resources Inc. | 38.00 | -0.50 | -1.3 | 81.36 K | 3.09 M | |
| MKR | Melkior Resources Inc | 3.80 | -0.05 | -1.3 | 48.5 K | 184.3 K | |
| VVTM | VVT Med Inc. | 5537.3833 | -70.0933 | -1.25 | 18 | 99.67 K | |
| CKG | Chesapeake Gold Corp | 6.40 | -0.05 | -0.78 | 12.88 K | 82.46 K | |
| MRZL | Mont Royal Resources Limited. | 30.0699 | -0.2331 | -0.77 | 5.71 K | 171.58 K | |
| WML | Wealth Minerals Ltd | 16.96 | -0.12 | -0.7 | 7.05 K | 119.57 K | |
| ORC-B | Orca Energy Group Inc | 3.4817 | -0.021 | -0.6 | 5.8 K | 20.19 K | |
| SILV | Silver Valley Metals Corp. | 47.25 | -0.27 | -0.57 | 472.91 K | 22.34 M |