Loser Valuations for 9 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 9 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.058 | 29.72 B | -0.0598 | -1.45 | 468.6 K | 1.9 M |
| GSAT | Globalstar | 170.40 | 11.17 B | -4.95 | -2.82 | 6.81 K | 1.16 M |
| UEC | Uranium Energy | 3.40 | 3.37 B | -0.05 | -1.45 | 332.53 K | 1.13 M |
| NHC | National Healthcare Corp | 31.2662 | 3.3 B | -0.4019 | -1.27 | 9.9 K | 309.54 K |
| PRK | Park National Corp | 36.2933 | 3.19 B | -0.2341 | -0.64 | 40 K | 1.45 M |
| TMP | Tompkinstrustco | 18.6057 | 1.44 B | -0.4975 | -2.6 | 15.73 K | 292.67 K |
| USAS | Americas Silver Corp | 48.90 | 943.46 M | -1.50 | -2.98 | 290 | 14.18 K |
| IDR | Idaho Strategic Resources | 8.82 | 299.75 M | -0.28 | -3.08 | 36 | 317.52 |
| PLX | Protalix Biotherapeutics | 270.80 | 238.49 M | -28.40 | -9.49 | 5.89 K | 1.6 M |
| CMT | Core Molding Technologies Inc | 6.8643 | 200.01 M | -0.0791 | -1.14 | 35.2 K | 241.62 K |
| NEN | New England Realty Associates | 15.2131 | 159.52 M | -0.0911 | -0.6 | 1.5 K | 22.82 K |
| USBC | USBC, Inc. | 960.00 | 142.11 M | -180.00 | -15.79 | 3 | 2.88 K |
| BDL | Flanigan's Enterprises | 9.1382 | 119.56 M | -0.292 | -3.1 | 2.4 K | 21.93 K |
| OPHC | Optimumbank Hlds | 1390.8545 | 113.17 M | -29.0063 | -2.04 | 1 | 1.39 K |
| STXS | Stereotaxis Inc | 124.6251 | 85.17 M | -2.7215 | -2.14 | 19.54 K | 2.44 M |
| WWR | Westwater Resources | 61800.00 | 49.75 M | -1500.00 | -2.37 | 113 | 6.98 M |
| AGIG | AGIG | 697.334 | 36 M | -10.8207 | -1.53 | 190 | 132.49 K |
| CKX | Ckx Lands | 10.4627 | 32.52 M | -0.0997 | -0.94 | 200 | 2.09 K |
| COHN | Cohen & CO Inc | 184.3235 | 30.74 M | -4.3505 | -2.31 | 10.4 K | 1.92 M |
| CVM | Cel-Sci Corp | 5475.00 | 20.93 M | -225.00 | -3.95 | 13 | 71.17 K |
| UUU | Universal Security Instruments | 26.2627 | 16.02 M | -0.261 | -0.98 | 12.9 K | 338.79 K |
| BRN | Barnwell Industries | 18.8454 | 12.31 M | -0.1237 | -0.65 | 5.6 K | 105.53 K |
| INUV | Inuvo Inc | 301.00 | 6.35 M | -4.00 | -1.31 | 1.03 K | 310.63 K |
| DSS | Document Security Systems | 29165.1914 | 4.89 M | -1267.1289 | -4.16 | 76 | 2.22 M |
| GBR | New Concept Energy Inc | 4.18 | 4.06 M | -0.10 | -2.34 | 1.1 K | 4.6 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 |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.9051 | 5.16 T | -0.059 | -1.49 | 995.82 M | 3.89 B |
| AZN | Astrazeneca Plc ADR | 23.6813 | 285.96 B | -0.1904 | -0.8 | 598.8 K | 14.18 M |
| IBKR | Interactive Brokers | 6.0629 | 138.57 B | -0.1544 | -2.48 | 4.79 M | 29.02 M |
| VRTX | Vertex Pharmaceutic | 28.44 | 137.57 B | -0.30 | -1.04 | 1.64 M | 46.72 M |
| SBUX | Starbucks Corporation | 10.5331 | 122.29 B | -0.0839 | -0.79 | 18.15 M | 191.16 M |
| CME | CME Group Inc | 56.5498 | 112.93 B | -0.4183 | -0.73 | 6.38 M | 360.96 M |
| ADBE | Adobe Systems Inc | 40.72 | 92.84 B | -0.30 | -0.73 | 5.48 M | 223 M |
| CTAS | Cintas Corp | 7.7421 | 90.34 B | -0.0426 | -0.55 | 2.53 M | 19.62 M |
| SNPS | Synopsys Inc | 26.57 | 88.67 B | -0.23 | -0.86 | 1.18 M | 31.24 M |
| CMCSA | Comcast Corporation | 8.8628 | 88.06 B | -0.0908 | -1.01 | 30.64 M | 271.59 M |
| ROST | Ross Stores Inc | 6.3824 | 76.1 B | -0.0413 | -0.64 | 7.62 M | 48.63 M |
| HON | Honeywell International Inc. Common Stock | 34.4546 | 70.82 B | -0.3238 | -0.93 | 3.37 M | 116.28 M |
| AEP | American Electric Power Company | 21.4224 | 70.19 B | -0.3156 | -1.45 | 2.35 M | 50.35 M |
| ADSK | Autodesk Inc | 44.96 | 54.23 B | -0.24 | -0.53 | 4.18 M | 187.71 M |
| FITB | Fifth Third Bancorp | 22.5649 | 48.71 B | -0.1816 | -0.8 | 3.95 M | 89.15 M |
| COHR | Coherent Inc | 12.9779 | 45.71 B | -0.0848 | -0.65 | 305.2 K | 3.96 M |
| TTWO | Take-Two Interactive Software | 20.2286 | 42.44 B | -0.45 | -2.18 | 1.41 M | 28.55 M |
| NTAP | Netapp Inc | 21.5164 | 36.55 B | -0.2276 | -1.05 | 7.69 M | 165.53 M |
| STLD | Steel Dynamics Inc | 15.1404 | 33.72 B | -0.1386 | -0.91 | 3.31 M | 50.16 M |
| HBAN | Huntington Bcshs | 11.2224 | 31.7 B | -0.4058 | -3.49 | 5.65 M | 63.4 M |
| ILMN | Illumina Inc | 20.1119 | 31.68 B | -0.214 | -1.05 | 1.55 M | 31.12 M |
| ON | On Semiconductor | 11.32 | 28.7 B | -0.08 | -0.7 | 4.89 M | 55.31 M |
| TCOM | Trip.com Group Ltd ADR | 10.8543 | 27.21 B | -0.1288 | -1.17 | 2.35 M | 25.45 M |
| DLTR | Dollar Tree Inc | 14.5267 | 26.51 B | -0.21 | -1.43 | 4.16 M | 60.47 M |
| BIDU | Baidu Inc ADR | 19.39 | 26.43 B | -0.37 | -1.87 | 39.28 M | 761.62 M |
| CASY | Casey's General Stor | 23.0311 | 26.12 B | -0.1602 | -0.69 | 267.23 K | 6.15 M |
| INCY | Incyte Corp | 5.89 | 24.81 B | -0.11 | -1.83 | 621.13 K | 3.66 M |
| VTRS | Viatris Inc | 14.4915 | 23.74 B | -0.1378 | -0.94 | 3.02 M | 43.69 M |
| ENTG | Entegris Inc | 11.3555 | 23.41 B | -0.0957 | -0.84 | 1.09 M | 12.38 M |
| GEN | Gen Digital Inc | 7.0124 | 17.61 B | -0.0751 | -1.06 | 14.46 M | 101.41 M |
| LAMR | Lamar Advertis A | 34.9033 | 16.21 B | -0.2518 | -0.72 | 639.9 K | 22.33 M |
| ICLR | Icon Plc | 22.125 | 15.02 B | -0.1312 | -0.59 | 85.96 K | 1.9 M |
| PNFP | Pinnacle Finl Ptnrs | 25.5319 | 15.01 B | -0.3411 | -1.32 | 22.88 K | 584.14 K |
| ZBRA | Zebra Technologies | 39.16 | 14.97 B | -0.35 | -0.89 | 180.02 K | 7.05 M |
| ERIE | Erie Indemnity Company | 30.7598 | 14.12 B | -0.2288 | -0.74 | 45.5 K | 1.4 M |
| SEIC | Sei Investments Company | 22.7183 | 12.92 B | -0.2603 | -1.13 | 709.14 K | 16.11 M |
| TXRH | Texas Roadhouse Inc | 10.4598 | 12.21 B | -0.1504 | -1.42 | 1.8 M | 18.78 M |
| CSGP | Costar Group Inc | 5.586 | 12.11 B | -0.039 | -0.69 | 686.42 K | 3.83 M |
| SIRI | Sirius XM Holdings | 23.9134 | 10.68 B | -0.4767 | -1.95 | 2.07 M | 49.47 M |
| RGEN | Repligen Cp | 3.88 | 10.64 B | -0.05 | -1.27 | 57.11 K | 221.6 K |
| PODD | Insulet Corp | 14.87 | 10.36 B | -0.18 | -1.2 | 10.19 K | 151.58 K |
| SSB | South State Cp | 24.4687 | 10.09 B | -0.2493 | -1.01 | 18.8 K | 460.01 K |
| MDGL | Madrigal Pharmaceuticals Inc | 297.15 | 9.88 B | -4.55 | -1.51 | 91 | 27.04 K |
| MTCH | Match Group Inc | 7.8019 | 9.51 B | -0.0829 | -1.05 | 8.7 M | 67.87 M |
| ONB | Old National Bncp | 8.8329 | 9.43 B | -0.0483 | -0.54 | 378.7 K | 3.35 M |
| BRKR | Bruker Corp | 8.7056 | 9.19 B | -0.1343 | -1.52 | 125.4 K | 1.09 M |
| MORN | Morningstar Inc | 41.6883 | 9.13 B | -0.5051 | -1.2 | 63.8 K | 2.66 M |
| COLB | Columbia Banking Sys | 12.8937 | 8.65 B | -0.1423 | -1.09 | 119.9 K | 1.55 M |
| CELH | Celsius Holdings Inc | 8.0667 | 8.07 B | -0.40 | -4.72 | 41.66 K | 336.02 K |
| BOKF | Bok Financial Corp | 33.8555 | 7.91 B | -0.3349 | -0.98 | 57.8 K | 1.96 M |
| VLY | Valley National Bancorp | 7.2266 | 7.91 B | -0.0832 | -1.14 | 384.93 K | 2.78 M |
| CBSH | Commerce Bancshares | 17.077 | 7.89 B | -0.0984 | -0.57 | 226.09 K | 3.86 M |
| FCFS | First Cash Fin Svcs | 20.3666 | 7.79 B | -0.2354 | -1.14 | 229.45 K | 4.67 M |
| IDCC | Interdigital Inc | 24.0499 | 7.61 B | -0.5502 | -2.24 | 417.62 K | 10.04 M |
| URBN | Urban Outfitters Inc | 23.15 | 7.26 B | -0.63 | -2.65 | 4.34 M | 100.51 M |
| CVLT | Commvault Systems | 18.06 | 6.8 B | -0.18 | -0.99 | 372.15 K | 6.72 M |
| ARWR | Arrowhead Pharma | 50.30 | 6.66 B | -0.90 | -1.76 | 40.94 K | 2.06 M |
| UBSI | United Bkshs Inc | 14.4322 | 6.52 B | -0.1447 | -0.99 | 189.3 K | 2.73 M |
| EXLS | Exlservice Holdings | 3.562 | 6.5 B | -0.078 | -2.14 | 785.64 K | 2.8 M |
| AAON | Aaon Inc | 3.543 | 6.5 B | -0.0288 | -0.81 | 332.16 K | 1.18 M |
| PPC | Pilgrim's Pride | 24.666 | 6.49 B | -0.2611 | -1.05 | 904.6 K | 22.31 M |
| NXST | Nexstar Media Group Inc | 10.6827 | 6.35 B | -0.2264 | -2.08 | 130.07 K | 1.39 M |
| LGND | Ligand Pharm | 24.4676 | 6.33 B | -0.2734 | -1.11 | 173.07 K | 4.23 M |
| GBCI | Glacier Bancorp Inc | 10.956 | 6.27 B | -0.1308 | -1.18 | 226.4 K | 2.48 M |
| SIGI | Selective Ins Group | 16.4452 | 6.16 B | -0.3982 | -2.36 | 518.17 K | 8.52 M |
| RDNT | Radnet Inc | 10.34 | 5.98 B | -0.23 | -2.18 | 331.85 K | 3.43 M |
| HOMB | Home Bancshares Inc | 3.225 | 5.98 B | -0.0292 | -0.9 | 87.91 K | 283.52 K |
| ABCB | Ameris Bancorp | 17.908 | 5.54 B | -0.1268 | -0.7 | 42.26 K | 756.72 K |
| AUB | Atlantic Union Bancshares Corp | 13.1469 | 5.53 B | -0.2302 | -1.72 | 18.66 K | 245.26 K |
| OZK | Bank Ozk | 4.4217 | 5.47 B | -0.0823 | -1.83 | 264 K | 1.17 M |
| NICE | Nice Ltd ADR | 33.0648 | 5.4 B | -0.9312 | -2.74 | 489.55 K | 16.19 M |
| OMAB | Grupo Aeroportuario ADR | 10.755 | 5.3 B | -0.1191 | -1.1 | 31.17 K | 335.2 K |
| CAKE | Cheesecake Fact | 19.4986 | 5.29 B | -0.0999 | -0.51 | 1.23 M | 23.92 M |
| HWC | Hancock Whitney Corp | 21.9672 | 5.21 B | -0.3173 | -1.42 | 90.5 K | 1.99 M |
| CACC | Credit Acceptance | 26.76 | 5.1 B | -0.33 | -1.22 | 22.89 K | 612.46 K |
| CVCO | Cavco Inds Inc | 34.55 | 4.9 B | -0.25 | -0.72 | 53.55 K | 1.85 M |
| OPCH | Option Care Health Inc | 20.16 | 4.75 B | -0.52 | -2.51 | 42.48 K | 856.48 K |
| FULT | Fulton Financial Cor | 7.7168 | 4.51 B | -0.0427 | -0.55 | 370.9 K | 2.86 M |
| UCB | United Community Banks, Inc. | 88.9432 | 4.46 B | -0.5622 | -0.63 | 275.42 K | 24.5 M |
| CAR | Avis Budget Group | 27.7241 | 4.44 B | -0.6841 | -2.41 | 864.9 K | 23.98 M |
| MAT | Mattel Inc | 16.1398 | 4.44 B | -0.1574 | -0.97 | 2.78 M | 44.89 M |
| CATY | Cathay Genl Bncp | 22.5172 | 4.35 B | -0.2862 | -1.26 | 197.1 K | 4.44 M |
| IBOC | Intl Bancshares | 16.3222 | 4.2 B | -0.1459 | -0.89 | 124.05 K | 2.02 M |
| EXPO | Exponent Inc | 4.9377 | 4.1 B | -0.0493 | -0.99 | 231.6 K | 1.14 M |
| PTEN | Patterson-Uti Energy | 17.9302 | 4.05 B | -0.1416 | -0.78 | 2.86 M | 51.2 M |
| OLED | Universal Display | 14.5004 | 4.05 B | -0.1413 | -0.97 | 174.99 K | 2.54 M |
| CVBF | Cvb Financial Corp | 5.7343 | 3.95 B | -0.10 | -1.71 | 260.9 K | 1.5 M |
| INDB | Independent Bk Corp | 17.8295 | 3.94 B | -0.2839 | -1.57 | 26.6 K | 474.26 K |
| COLM | Columbia Sportswear | 26.0796 | 3.67 B | -0.1316 | -0.5 | 222.4 K | 5.8 M |
| ACHC | Acadia Healthcr Company | 11.52 | 3.52 B | -0.28 | -2.37 | 21.55 K | 248.26 K |
| FFBC | First Finl Bncp [Oh] | 6.6828 | 3.42 B | -0.0626 | -0.93 | 75.71 K | 505.95 K |
| SFNC | Simmons First Natl | 7.9238 | 3.37 B | -0.2355 | -2.89 | 45.6 K | 361.33 K |
| BELFB | BEL Fuse Inc Cl B | 26.4779 | 3.37 B | -0.5936 | -2.19 | 22.8 K | 603.7 K |
| TOWN | Towne Bank | 9.6091 | 3.34 B | -0.0583 | -0.6 | 14.55 K | 139.79 K |
| ACLS | Axcelis Tech Inc | 25.36 | 3.34 B | -0.44 | -1.71 | 265.38 K | 6.73 M |
| AXGN | Axogen Inc | 3.3661 | 3.31 B | -1.2623 | -27.27 | 20 K | 67.32 K |
| PPLI | People Incorporated | 4.8982 | 3.27 B | -0.052 | -1.05 | 13.9 M | 68.08 M |
| MGRC | Mcgrath Rentcorp | 20.1004 | 3.17 B | -0.2893 | -1.42 | 81.03 K | 1.63 M |
| OTTR | Otter Tail Corp | 16.4112 | 3.16 B | -0.1541 | -0.93 | 109.3 K | 1.79 M |
| HWKN | Hawkins Inc | 5.4566 | 3.13 B | -0.1046 | -1.88 | 19.39 K | 105.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 32.7497 | 1.27 T | -0.3507 | -1.06 | 5.28 M | 173.06 M |
| ORCL | Oracle Corporation | 16.4552 | 396.29 B | -0.1959 | -1.18 | 27.22 M | 447.99 M |
| UNH | Unitedhealth Group Inc | 40.4534 | 363.01 B | -0.8174 | -1.98 | 7.36 M | 297.85 M |
| BAC | Bank of America Corporation | 33.7094 | 348.53 B | -0.2348 | -0.69 | 21.41 M | 721.57 M |
| MS | Morgan Stanley | 47.9125 | 296.05 B | -0.2835 | -0.59 | 6.08 M | 291.22 M |
| SAP | SAP Ag ADR | 36.4301 | 270.15 B | -0.2541 | -0.69 | 942.7 K | 34.34 M |
| WFC | Wells Fargo & Company | 21.0915 | 257.44 B | -0.1261 | -0.59 | 10.52 M | 221.96 M |
| MCD | McDonald's Corporation | 30.0533 | 193.63 B | -0.1704 | -0.56 | 5 M | 150.35 M |
| BLK | Blackrock Inc | 103.2506 | 187.87 B | -0.8483 | -0.81 | 200.9 K | 20.74 M |
| ABT | Abbott Laboratories | 16.7276 | 185.75 B | -0.0903 | -0.54 | 6.11 M | 102.15 M |
| WELL | Welltower Inc | 17.5686 | 179.68 B | -0.2753 | -1.54 | 558.9 K | 9.82 M |
| CRM | Salesforce.com Inc | 10.9517 | 179.06 B | -0.0567 | -0.52 | 3.53 M | 38.7 M |
| NEE | Nextera Energy | 8.7376 | 178.88 B | -0.0811 | -0.92 | 9.76 M | 85.28 M |
| SCHW | The Charles Schwab Corp | 16.4521 | 158.61 B | -0.09 | -0.54 | 20.81 M | 342.44 M |
| SPGI | S&P Global Inc | 48.0018 | 135.82 B | -0.3214 | -0.67 | 1.54 M | 73.78 M |
| LOW | Lowe's Companies | 21.9698 | 127.62 B | -0.2645 | -1.19 | 8.26 M | 181.38 M |
| BMY | Bristol-Myers Squibb Company | 15.5469 | 127.39 B | -0.0992 | -0.63 | 18.81 M | 292.47 M |
| MCK | Mckesson Corp | 50.9632 | 124.35 B | -0.5792 | -1.12 | 1.46 M | 74.32 M |
| CM | Canadian Imperial Bank of Commerce | 15.2256 | 105.36 B | -0.1352 | -0.88 | 202.6 K | 3.08 M |
| ELV | Elevance Health Inc | 64.7483 | 92.88 B | -0.564 | -0.86 | 2.64 M | 170.72 M |
| PNC | PNC Bank | 42.1272 | 91.67 B | -0.3374 | -0.79 | 1.54 M | 64.81 M |
| AMT | American Tower Corp | 31.3132 | 88.02 B | -0.1592 | -0.51 | 1.32 M | 41.22 M |
| MCO | Moody's Corp | 49.178 | 87.34 B | -0.6317 | -1.27 | 2.86 M | 140.7 M |
| JCI | Johnson Controls Intl | 10.1308 | 86.35 B | -0.3795 | -3.61 | 7.58 M | 76.84 M |
| SHW | Sherwin-Williams Company | 17.6907 | 84.89 B | -0.2942 | -1.64 | 2.44 M | 43.12 M |
| NOC | Northrop Grumman Corp | 47.1101 | 78.01 B | -0.3082 | -0.65 | 1.18 M | 55.48 M |
| RSG | Republic Services | 20.3769 | 77.07 B | -0.238 | -1.15 | 813.4 K | 16.57 M |
| TGT | Target Corporation | 41.0286 | 73.1 B | -0.8487 | -2.03 | 12.18 M | 499.58 M |
| AJG | Arthur J. Gallagher & Company | 16.3337 | 71.1 B | -0.2283 | -1.38 | 395.8 K | 6.46 M |
| AON | AON Plc | 34.4002 | 70.74 B | -0.3172 | -0.91 | 1.77 M | 60.84 M |
| DLR | Digital Realty Trust | 19.1707 | 70.63 B | -0.1385 | -0.72 | 309.9 K | 5.94 M |
| MET | Metlife Inc | 43.0367 | 64.29 B | -0.2468 | -0.57 | 1.47 M | 63.38 M |
| AFL | Aflac Inc | 16.4376 | 62.7 B | -0.1526 | -0.92 | 2.83 M | 46.54 M |
| TFC | Truist Financial Corp | 19.7702 | 59.79 B | -0.1305 | -0.66 | 2.13 M | 42.17 M |
| NKE | Nike Inc | 12.0578 | 56.09 B | -0.1204 | -0.99 | 10.96 M | 132.14 M |
| ETR | Entergy Corp | 24.8108 | 53.49 B | -0.1466 | -0.59 | 3.01 M | 74.71 M |
| HUM | Humana Inc | 54.5505 | 53.28 B | -0.6112 | -1.11 | 617.9 K | 33.71 M |
| AZO | Autozone | 138.47 | 52.34 B | -1.45 | -1.04 | 337 K | 46.66 M |
| VMRK | Vivmark Residential | 19.3845 | 49.47 B | -0.1514 | -0.77 | 1.5 M | 29.1 M |
| WCN | Waste Connections Inc | 8.0433 | 48.53 B | -0.067 | -0.83 | 531.23 K | 4.27 M |
| STT | State Street Corp | 45.8535 | 47.26 B | -0.5447 | -1.17 | 2.84 M | 130.1 M |
| YUM | Yum! Brands | 20.5408 | 42.86 B | -0.1519 | -0.73 | 3.31 M | 68.04 M |
| PRU | Prudential Financial Inc | 49.1378 | 41.99 B | -0.2574 | -0.52 | 1.45 M | 71.33 M |
| CCL | Carnival Corp | 32.8352 | 39.45 B | -0.4914 | -1.47 | 2.93 M | 96.16 M |
| DHI | D.R. Horton | 15.4491 | 39.21 B | -0.3201 | -2.03 | 3.99 M | 61.61 M |
| SKYD | Skydance Corporation | 22.2896 | 38.27 B | -0.2535 | -1.12 | 3.82 M | 85.17 M |
| CBRE | CBRE Group Inc | 38.53 | 38.2 B | -1.02 | -2.58 | 2.26 M | 87.05 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.8499 | 38.08 B | -0.0955 | -1.07 | 630.09 K | 5.58 M |
| MLM | Martin Marietta Materials | 129.3409 | 36.79 B | -1.0069 | -0.77 | 855.7 K | 110.68 M |
| IX | Orix Corp ADR | 4.0404 | 36.47 B | -0.0637 | -1.55 | 64 K | 258.59 K |
| VMC | Vulcan Materials Company | 90.0626 | 35.96 B | -1.9503 | -2.12 | 1.1 M | 99.4 M |
| EXR | Extra Space Storage Inc | 7.9392 | 34.51 B | -0.1012 | -1.26 | 441.3 K | 3.5 M |
| MTB | M&T Bank Corp | 60.935 | 31.58 B | -0.4176 | -0.68 | 537.3 K | 32.74 M |
| LH | Laboratory Corp of America Holdings | 65.8392 | 30.23 B | -0.7941 | -1.19 | 733.8 K | 48.31 M |
| EME | Emcor Group | 34.4671 | 29.02 B | -0.2492 | -0.72 | 731.4 K | 25.21 M |
| WRB | W.R. Berkley Corp | 6.6798 | 28.66 B | -0.0457 | -0.68 | 3.13 M | 20.89 M |
| DGX | Quest Diagnostics Inc | 39.2932 | 28.66 B | -1.5141 | -3.71 | 3.16 M | 124.14 M |
| NMR | Nomura Holdings Inc ADR | 10.6181 | 27.94 B | -0.0714 | -0.67 | 195.4 K | 2.07 M |
| CNP | Centerpoint Energy Inc | 8.483 | 27.14 B | -0.0673 | -0.79 | 3.06 M | 25.93 M |
| HPQ | HP Inc | 12.6875 | 26.04 B | -0.1734 | -1.35 | 23.05 M | 292.4 M |
| STZ | Constellation Brands Inc | 20.3369 | 24.47 B | -0.2112 | -1.03 | 2.06 M | 41.82 M |
| PHM | Pultegroup | 18.7322 | 24.17 B | -0.2507 | -1.32 | 3.5 M | 65.55 M |
| MKL | Markel Corp | 485.28 | 23.99 B | -4.21 | -0.86 | 18.9 K | 9.17 M |
| BRO | Brown & Brown | 10.2376 | 23.4 B | -0.0891 | -0.86 | 1.45 M | 14.83 M |
| RL | Ralph Lauren Corp | 77.4965 | 23.28 B | -0.6724 | -0.86 | 398.8 K | 30.91 M |
| EIX | Edison International | 28.4118 | 23.08 B | -0.1822 | -0.64 | 2.1 M | 59.54 M |
| KEY | Keycorp | 18.6736 | 22.52 B | -0.1945 | -1.03 | 2.95 M | 54.99 M |
| PKG | Packaging Corp of America | 14.8622 | 22.33 B | -0.1936 | -1.29 | 698.1 K | 10.38 M |
| TSN | Tyson Foods | 16.5369 | 20.85 B | -0.148 | -0.89 | 1.99 M | 32.88 M |
| LEN | Lennar Corp | 25.8699 | 19.88 B | -0.5273 | -2 | 3.82 M | 98.85 M |
| LEN-B | Lennar Corporation | 25.1157 | 19.42 B | -0.6303 | -2.45 | 15.5 K | 389.39 K |
| BG | Bunge Ltd | 56.5528 | 19.21 B | -0.4974 | -0.87 | 1.01 M | 57.17 M |
| SNA | Snap-On Inc | 33.1314 | 18.98 B | -0.2002 | -0.6 | 248.3 K | 8.23 M |
| ESS | Essex Property Trust | 62.485 | 18.75 B | -0.7362 | -1.16 | 170.9 K | 10.68 M |
| RGA | Reinsurance Group of America Inc | 44.4867 | 17.88 B | -0.2437 | -0.54 | 83.7 K | 3.72 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.7237 | 17.56 B | -0.1196 | -0.81 | 192.6 K | 2.84 M |
| RVTY | RVTY | 24.1083 | 17.52 B | -0.2677 | -1.1 | 328.9 K | 7.93 M |
| GIB | CGI Group | 11.0611 | 16.94 B | -0.0596 | -0.54 | 238.2 K | 2.63 M |
| GPC | Genuine Parts Company | 27.8728 | 16.94 B | -0.2008 | -0.72 | 428.4 K | 11.94 M |
| BALL | Ball Corporation | 11.0473 | 16.9 B | -0.2752 | -2.43 | 3.02 M | 33.41 M |
| TYL | Tyler Technologies | 12.16 | 16.84 B | -0.08 | -0.65 | 74.6 K | 907.14 K |
| SWK | Stanley Black & Decker Inc | 37.9434 | 16.81 B | -0.4102 | -1.07 | 335.2 K | 12.72 M |
| MAS | Masco Corp | 20.9983 | 16.29 B | -0.4562 | -2.13 | 3.43 M | 71.92 M |
| WCC | Wesco International | 59.4983 | 15.93 B | -0.3008 | -0.5 | 723.7 K | 43.06 M |
| AIZ | Assurant Inc | 41.3386 | 15.84 B | -0.2794 | -0.67 | 594.6 K | 24.58 M |
| FICO | Fair Isaac and Company | 39.1178 | 15.49 B | -0.2052 | -0.52 | 206 K | 8.06 M |
| NVR | NVR Inc | 677.75 | 15.38 B | -13.75 | -1.99 | 51.3 K | 34.77 M |
| CX | Cemex S.A.B. DE C.V. ADR | 25.9918 | 15.11 B | -0.2599 | -0.99 | 4.04 M | 104.95 M |
| BSAC | Banco Santander Chile ADR | 7.7494 | 15.06 B | -0.0688 | -0.88 | 467.48 K | 3.62 M |
| OHI | Omega Healthcare Investors | 4.0606 | 14.97 B | -0.0319 | -0.78 | 161.5 K | 655.79 K |
| FIS | Fidelity National Information Services | 23.0299 | 14.62 B | -0.2189 | -0.94 | 695.6 K | 16.02 M |
| SUI | Sun Communities | 10.7714 | 14.57 B | -0.1044 | -0.96 | 285.2 K | 3.07 M |
| TXT | Textron Inc | 52.7746 | 14.28 B | -0.893 | -1.66 | 1.14 M | 60.11 M |
| SJM | J.M. Smucker Company | 33.7044 | 14.07 B | -0.3985 | -1.17 | 287.3 K | 9.68 M |
| TOL | Toll Brothers Inc | 23.2696 | 13.64 B | -0.3884 | -1.64 | 3.1 M | 72.04 M |
| TU | Telus Corp | 6.0999 | 13.42 B | -0.0461 | -0.75 | 242.4 K | 1.48 M |
| CNA | Cna Financial Corp | 22.2673 | 13.07 B | -0.3082 | -1.37 | 437.1 K | 9.73 M |
| SNN | Smith & Nephew Snats ADR | 16.9793 | 12.97 B | -0.1145 | -0.67 | 192.17 K | 3.26 M |
| WSO | Watsco Inc | 29.9446 | 12.84 B | -0.1707 | -0.57 | 600.4 K | 17.98 M |
| IVZ | Invesco Plc | 13.2603 | 12.51 B | -0.1614 | -1.2 | 250.7 K | 3.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.50 | -0.50 | -12.5 | 96.18 K | 336.63 K | |
| GVC | Glacier Media Inc | 3.3716 | -0.2866 | -7.83 | 12.3 K | 41.47 K | |
| GFP | Greenfirst Forest Products Inc | 10.9942 | -0.7017 | -6 | 12.23 K | 134.42 K | |
| ALS | Altius Minerals Corp | 16.4994 | -0.802 | -4.64 | 254.29 K | 4.2 M | |
| VCM | Vecima Networks Inc | 4.5961 | -0.195 | -4.07 | 5.5 K | 25.28 K | |
| MER | Africa Oil Corp | 4.0203 | -0.1608 | -3.85 | 1 K | 4.02 K | |
| AETR | Aetherion Technologies Inc. | 105.00 | -3.50 | -3.23 | 12.08 K | 1.27 M | |
| WPRT | Westport Fuel Systems Inc | 105.00 | -3.50 | -3.23 | 12.08 K | 1.27 M | |
| AAV | Advantage Oil & Gas Ltd | 11.2659 | -0.3576 | -3.08 | 1.88 M | 21.17 M | |
| CSCI | Cosciens Biopharma Inc | 213600.00 | -6600.00 | -3 | 1 | 213.6 K | |
| MAI | Mining Americas Inc. | 325.00 | -10.00 | -2.99 | 209 | 67.92 K | |
| SNDY | Sunday Lake Gold Corp. | 13.60 | -0.40 | -2.86 | 10.29 K | 139.88 K | |
| ELD | Eldorado Gold | 34.4217 | -1.0095 | -2.85 | 3.69 M | 126.98 M | |
| STC | Sangoma Technologies Corp | 10.36 | -0.28 | -2.63 | 6.03 K | 62.46 K | |
| TC | Tucows Inc | 4.96 | -0.12 | -2.36 | 3.3 K | 16.37 K | |
| RVX | Resverlogix Corp | 13.6711 | -0.3289 | -2.35 | 24.75 K | 338.35 K | |
| BN-PN | Brookfield Corporation | 7.2995 | -0.165 | -2.21 | 1.9 K | 13.87 K | |
| FSZ | Fiera Capital Corp | 3.124 | -0.0699 | -2.19 | 42.05 K | 131.36 K | |
| GBT | Bmtc Group Inc | 7.8042 | -0.1715 | -2.15 | 2.06 K | 16.12 K | |
| DIAM | Star Diamond Corp | 5.04 | -0.11 | -2.14 | 220.9 K | 1.11 M | |
| FTT | Finning Intl | 17.8031 | -0.3633 | -2 | 318.5 K | 5.67 M | |
| ELR | Eastern Platinum Ltd | 25.80 | -0.50 | -1.9 | 10.43 M | 269.09 M | |
| LUC | Lucara Diamond Corp | 5.6546 | -0.108 | -1.87 | 20 K | 113.09 K | |
| MTY | Mty Food Group Inc | 7.6523 | -0.1441 | -1.85 | 5.96 K | 45.65 K | |
| USA | Americas Silver Corp | 51.60 | -0.90 | -1.71 | 24.4 K | 1.26 M | |
| PGIC | Premium Global Income Split Corp | 179.9295 | -3.1364 | -1.71 | 555 | 99.86 K | |
| RCI-A | Rogers Communications Inc | 27.9719 | -0.48 | -1.69 | 2.11 K | 59.02 K | |
| HBM | Hudbay Minerals Inc | 24.7745 | -0.4223 | -1.68 | 2.85 M | 70.65 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.2489 | -0.1397 | -1.67 | 7.84 K | 64.67 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4386 | -0.0576 | -1.65 | 85.75 K | 294.88 K | |
| PIF | Polaris Infrastructure Inc | 1171.0704 | -19.1979 | -1.61 | 10 | 11.71 K | |
| CSH-UN | Chartwell Retirement Residences | 5.0624 | -0.0783 | -1.52 | 84.25 K | 426.51 K | |
| AC | Air Canada | 13.73 | -0.21 | -1.51 | 377.36 K | 5.18 M | |
| CFW | Calfrac Well Services Ltd | 505.00 | -7.50 | -1.46 | 3.71 K | 1.88 M | |
| EXE | Extendicare Inc | 3.8552 | -0.057 | -1.46 | 196.65 K | 758.11 K | |
| MRC | Morguard Corp | 41.5708 | -0.6125 | -1.45 | 1.45 K | 60.28 K | |
| GAU | Galiano Gold Inc | 3.40 | -0.05 | -1.45 | 45.38 K | 154.31 K | |
| RUS | Russel Metals | 10.5727 | -0.1511 | -1.41 | 178.6 K | 1.89 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.8564 | -0.1245 | -1.39 | 3.59 K | 31.77 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.044 | -0.1054 | -1.29 | 5.03 K | 40.42 K | |
| RCH | Richelieu Hardware Ltd | 6.4758 | -0.0815 | -1.24 | 399.06 K | 2.58 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0095 | -0.0498 | -1.23 | 22.96 K | 92.06 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.1094 | -0.0998 | -1.22 | 281.46 K | 2.28 M | |
| TGO | Terago Inc | 11.45 | -0.14 | -1.21 | 8.5 K | 97.32 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7473 | -0.0457 | -1.2 | 900 | 3.37 K | |
| AIM | Aimia Inc | 20.0717 | -0.2438 | -1.2 | 1.18 M | 23.61 M | |
| TXP | Touchstone Exploration Inc | 31.8759 | -0.386 | -1.2 | 90.7 K | 2.89 M | |
| NOA | North American Construction Group Ltd | 17.2035 | -0.2048 | -1.18 | 10.7 K | 184.08 K | |
| CAE | Cae Inc | 11.6908 | -0.1358 | -1.15 | 675.95 K | 7.9 M | |
| TCL-A | Transcontinental Inc | 8.2654 | -0.093 | -1.11 | 87.93 K | 726.78 K | |
| CGY | Calian Group Ltd | 6.0753 | -0.0683 | -1.11 | 3.6 K | 21.87 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 199.4935 | -2.1093 | -1.05 | 12.92 K | 2.58 M | |
| RFA | RFA Financial Inc. | 30.4282 | -0.3176 | -1.03 | 18.97 K | 577.34 K | |
| CAS | Cascades Inc | 6.6868 | -0.0684 | -1.01 | 354.04 K | 2.37 M | |
| AGF-B | AGF Management Limited | 12.1253 | -0.1157 | -0.95 | 82.92 K | 1.01 M | |
| GIL | Gildan Activewear Inc | 14.6466 | -0.1378 | -0.93 | 615 K | 9.01 M | |
| RBA | Rb Global Inc | 15.2083 | -0.1399 | -0.91 | 27.12 K | 412.49 K | |
| TOT | Total Energy Services Inc | 6.9414 | -0.0628 | -0.9 | 14.98 K | 104.02 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.588 | -0.0769 | -0.89 | 11.01 K | 94.51 K | |
| TAL | Petrotal Corp | 161.2951 | -1.4338 | -0.88 | 917 | 147.91 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.9684 | -0.0683 | -0.85 | 8.1 K | 64.54 K | |
| CM | Canadian Imperial Bank of Commerce | 18.5889 | -0.1593 | -0.85 | 2.36 M | 43.85 M | |
| WJX | Wajax Corp | 9.2616 | -0.0778 | -0.83 | 43.66 K | 404.33 K | |
| CORS | Corus Entertainment Holdings Inc. | 4802.5684 | -39.916 | -0.82 | 847 | 4.07 M | |
| CJR-B | Corus Entertainment Inc | 9.7156 | -0.0807 | -0.82 | 423.4 K | 4.11 M | |
| AG | First Majestic Silver Corp | 4.7856 | -0.0395 | -0.82 | 93.38 K | 446.86 K | |
| FFH | Fairfax Financial Holdings Ltd | 139.992 | -1.0682 | -0.76 | 28.07 K | 3.93 M | |
| PD | Precision Drilling Corp | 527.80 | -4.00 | -0.75 | 200.87 K | 106.02 M | |
| T | Telus Corp | 6.5736 | -0.0495 | -0.75 | 2.66 M | 17.47 M | |
| WFG | West Fraser Timber CO Ltd | 16.7688 | -0.1259 | -0.75 | 116.2 K | 1.95 M | |
| CF | Canaccord Genuity Group Inc | 4.8303 | -0.036 | -0.74 | 72 K | 347.78 K | |
| BCE-PS | Bce Inc Pref S | 9.1888 | -0.0655 | -0.71 | 4.5 K | 41.35 K | |
| HBP | Helix Biopharm | 7.30 | -0.05 | -0.68 | 4 K | 29.2 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.1693 | -0.0552 | -0.67 | 31.17 K | 254.64 K | |
| BCE-PA | BCE Inc Pref AA | 8.3295 | -0.0553 | -0.66 | 7.55 K | 62.89 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3459 | -0.0553 | -0.66 | 6.7 K | 55.92 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.575 | -0.0542 | -0.63 | 8.43 K | 72.24 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.5124 | -0.0595 | -0.62 | 84.52 K | 803.97 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.1937 | -0.0635 | -0.62 | 191.36 K | 1.95 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.2538 | -0.0448 | -0.61 | 168.49 K | 1.22 M | |
| BCE-PY | BCE Inc Pref Y | 9.1791 | -0.0541 | -0.59 | 1.23 K | 11.24 K | |
| MX | Methanex Corp | 17.4204 | -0.0962 | -0.55 | 216.45 K | 3.77 M | |
| AFN | Ag Growth International Inc | 11.7303 | -0.0646 | -0.55 | 95.5 K | 1.12 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5339 | -0.019 | -0.53 | 17.39 K | 61.46 K | |
| ERD | Erdene Resource Development Corp | 11.34 | -0.06 | -0.53 | 53.63 K | 608.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.912 | 252.53 B | -0.0371 | -0.94 | 40.2 K | 157.26 K |
| BRDCY | Bridgestone Corporation | 6.2268 | 33.02 B | -0.0433 | -0.69 | 496 | 3.09 K |
| HSTC | HST Global Inc | 37.50 | 209.33 M | -15.00 | -28.57 | 1 K | 37.5 K |
| KLNG | Koil Energy Solutions Inc. | 14.40 | 35.32 M | -0.60 | -4 | 4.46 K | 64.22 K |
| ORBT | Orbit International Corporation | 8.2911 | 8.33 M | -0.1351 | -1.6 | 6.04 K | 50.07 K |
| PLPL | Plandaí Biotechnology Inc | 82.00 | 4.49 M | -8.00 | -8.89 | 38 | 3.12 K |
| ITRO | Itronics Inc | 14.00 | 2.87 M | -2.00 | -12.5 | 2.34 K | 32.82 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -1.00 | -9.09 | 66 | 660 |
| FCGD | First Colombia Gold Corp | 5799.999 | 978.13 K | -800.002 | -12.12 | 63 | 365.4 K |
| MJLB | Ultrack Systems Inc | 2560.00 | 424.93 K | -100.00 | -3.76 | 10 | 25.6 K |
| DKAM | Drinks Americas Holdings Ltd | 4500.0039 | 278.3 K | -37.50 | -0.83 | 14 | 63 K |
| LGBI | Cannabiz Mobile Inc | 1260.00 | 64.81 K | -60.00 | -4.55 | 1 | 1.26 K |
| ENDO | Thermic Sciences International | 4.42 | 58.79 K | -0.58 | -11.6 | 175 | 773.5 |
| CDVIQ | Cal Dive International Inc | 17.82 | 9.86 K | -0.22 | -1.22 | 716.1 K | 12.76 M |
| ACAI | Safeplus International Holdings Limited | 13.50 | 5.08 K | -1.00 | -6.9 | 3.73 K | 50.38 K |
| TIXC | Tix Corporation | 4.4103 | 2.36 K | -0.0781 | -1.74 | 16.4 K | 72.32 K |
| PRXIQ | Premier Exhibitions Inc | 170.00 | 491 | -2.90 | -1.68 | 40.5 K | 6.89 M |
| ICOA | ICOA Inc | 11.00 | 60 | -1.50 | -12 | 101 | 1.11 K |
| ASFX | American Scientific Resources Incorporated | 34.00 | -16.00 | -32 | 67.9 K | 2.31 M | |
| EAPH | Easton Pharmaceuticals Inc | 18000.00 | -4500.00 | -20 | 8 | 144 K | |
| HBRM | Herborium Group Inc | 12.00 | -3.00 | -20 | 132 | 1.58 K | |
| RMTD | Remote Dynamics Inc | 50.00 | -10.00 | -16.67 | 15 | 750 | |
| GLCO | Global Links Corp | 34000.00 | -6000.00 | -15 | 1.65 M | 56.19 B | |
| CBGI | The CannaBusiness Group Inc | 24000.00 | -2666.666 | -10 | 2.5 K | 60 M | |
| HDYNQ | Hyperdynamics Corporation | 22.40 | -1.20 | -5.08 | 61.9 K | 1.39 M | |
| HMNY | Helios and Matheson Analytics Inc | 2879.1902 | -113.731 | -3.8 | 2 | 5.76 K | |
| ACUS | Acusphere Inc | 21.60 | -0.30 | -1.37 | 53.67 K | 1.16 M | |
| STPJF | Southern Pacific Resource Corp | 3.9304 | -0.0316 | -0.8 | 8.6 K | 33.8 K | |
| CBKCQ | Christopher & Banks Corporation | 14.6216 | -0.1113 | -0.76 | 312.6 K | 4.57 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.08 | 16.94 M | -0.08 | -1.92 | 3.25 K | 13.26 K |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 694 | 3.75 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 99.00 | -27.00 | -21.43 | 3.14 M | 310.51 M | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | -7.50 | -11.11 | 205 | 12.3 K | |
| RUSH | Carolina Rush Corporation | 3.20 | -0.40 | -11.11 | 100 | 320 | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 5.53 K | 23.24 K | |
| GAMA | Gamma Resources Ltd. | 9.80 | -1.12 | -10.26 | 196 | 1.92 K | |
| CONE | Canada One Mining Corp | 4.50 | -0.45 | -9.09 | 18.28 K | 82.26 K | |
| WCSB | Decimus Oil Corp. | 8.00 | -0.75 | -8.57 | 402 | 3.22 K | |
| RECO | Reconnaissance Energy Africa Ltd | 7.20 | -0.60 | -7.69 | 600 | 4.32 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 407 | 6.1 K | |
| REG | Regulus Resources Inc | 11.8085 | -0.9575 | -7.5 | 128 | 1.51 K | |
| FUSE | Fuse Cobalt Inc | 260.00 | -20.00 | -7.14 | 238 | 61.88 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 2.07 K | 26.91 K | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | -4.00 | -6.9 | 282 K | 15.23 M | |
| CTEK | CLEANTEK Industries Inc | 15.8824 | -1.1764 | -6.9 | 255 | 4.05 K | |
| POND | Pond Technologies Holdings Inc | 11.3889 | -0.8333 | -6.82 | 20 K | 227.78 K | |
| EGM | EnGold Mines Ltd | 9.6699 | -0.6447 | -6.25 | 2.48 K | 23.98 K | |
| KIP | Kiplin Metals Inc | 1458.00 | -81.00 | -5.26 | 5.67 K | 8.26 M | |
| CPI | Carlton Precious Inc. | 4.50 | -0.25 | -5.26 | 7.6 K | 34.2 K | |
| ICM | Iconic Minerals Ltd | 18.20 | -1.00 | -5.21 | 117.13 K | 2.13 M | |
| QYOU | QYOU Media Inc | 22.80 | -1.20 | -5 | 91 | 2.07 K | |
| AME | Abacus Mining & Exploration Corporation | 3.66 | -0.18 | -4.69 | 105 K | 384.3 K | |
| KG | Klondike Gold Corp | 15.75 | -0.75 | -4.55 | 68.9 K | 1.09 M | |
| DCOP | District Copper Corp | 21.00 | -1.00 | -4.55 | 85 | 1.78 K | |
| CAMB | Cambria Gold Mines Inc. | 107.00 | -5.00 | -4.46 | 23 K | 2.46 M | |
| JDN | Jayden Resources Inc | 13.50 | -0.60 | -4.26 | 150 | 2.02 K | |
| TGX | True North Gems Inc | 1380.00 | -60.00 | -4.17 | 30 | 41.4 K | |
| WEC | Winchester Equity Corporation | 19.20 | -0.80 | -4 | 5.83 K | 111.84 K | |
| GGO | Galleon Gold Corp | 12.50 | -0.50 | -3.85 | 1.77 K | 22.12 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | -1.80 | -3.7 | 17 | 795.6 | |
| ROAR | Lion Rock Resources Inc. | 53.00 | -2.00 | -3.64 | 265 | 14.04 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 920 | 12.88 K | |
| UGD | Unigold Inc | 8.50 | -0.30 | -3.41 | 7.13 K | 60.6 K | |
| CTA | Centaurus Energy Inc | 300.00 | -10.00 | -3.23 | 36 | 10.8 K | |
| FMN | Fidelity Minerals Corp | 232.5002 | -7.50 | -3.12 | 59 | 13.72 K | |
| GCOM | Green Shift Commodities Ltd. | 53.20 | -1.60 | -2.92 | 4.56 K | 242.59 K | |
| WML | Wealth Minerals Ltd | 14.76 | -0.44 | -2.89 | 15.62 K | 230.63 K | |
| NAM | New Age Metals Inc | 8.16 | -0.24 | -2.86 | 10.53 K | 85.88 K | |
| WGF | Wescan Goldfields Inc | 3.40 | -0.10 | -2.86 | 2.23 K | 7.58 K | |
| MUR | Murchison Minerals Ltd | 95.00 | -2.50 | -2.56 | 60 | 5.7 K | |
| IDL | Imaging Dynamics Company Ltd | 487.50 | -12.50 | -2.5 | 78 | 38.02 K | |
| NQC | Nordique Critical Metals Inc. | 7.80 | -0.20 | -2.5 | 712 | 5.55 K | |
| MPH | Medicure Inc | 21.00 | -0.45 | -2.1 | 11.25 K | 236.25 K | |
| BARU | Baru Gold Corp | 17.1354 | -0.2938 | -1.69 | 2.09 K | 35.81 K | |
| BM | BC Moly Ltd. | 17.80 | -0.30 | -1.66 | 300 | 5.34 K | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | -0.125 | -1.64 | 214.65 K | 1.61 M | |
| SSV | Southern Silver Exploration Corp | 6.00 | -0.10 | -1.64 | 52.86 K | 317.16 K | |
| ORC-B | Orca Energy Group Inc | 3.3181 | -0.0444 | -1.32 | 17.1 K | 56.74 K | |
| PTU | Purepoint Uranium Group Inc | 7.50 | -0.10 | -1.32 | 17.31 K | 129.82 K | |
| VVTM | VVT Med Inc. | 5327.103 | -70.0933 | -1.3 | 28 | 149.16 K | |
| SLG | PetroTal Corp | 29.8892 | -0.2657 | -0.88 | 91.63 K | 2.74 M | |
| OYL | CGX Energy Inc | 12.20 | -0.10 | -0.81 | 27.4 K | 334.28 K | |
| MET | Metalore Resources Limited | 10.9976 | -0.0791 | -0.71 | 100 | 1.1 K | |
| RET-A | Reitmans (Canada) Limited | 12.577 | -0.0655 | -0.52 | 99.18 K | 1.25 M |