Loser Valuations for 13 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 13 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DNN | Denison Mines Corp | 8.8632 | 1.89 B | -0.124 | -1.38 | 186.28 K | 1.65 M |
| TMP | Tompkinstrustco | 18.3321 | 1.44 B | -0.4676 | -2.49 | 16.39 K | 300.46 K |
| REPX | Riley Exploration Permian Inc | 71.2338 | 976.66 M | -2.3432 | -3.18 | 1.97 K | 140.33 K |
| VGZ | Vista Gold Corp | 5.21 | 379.76 M | -0.11 | -2.07 | 218.6 K | 1.14 M |
| NAK | Northern Dynasty Minerals | 12.7652 | 339.25 M | -0.0648 | -0.51 | 186.9 K | 2.39 M |
| PLX | Protalix Biotherapeutics | 232.90 | 238.49 M | -5.40 | -2.27 | 3.37 K | 784.87 K |
| PED | Pedevco Corp | 9408.00 | 173.46 M | -1008.00 | -9.68 | 1 | 9.41 K |
| ESP | Espey Mfg. & Electronics | 8.1365 | 145.6 M | -0.255 | -3.04 | 4.5 K | 36.61 K |
| PLG | Platinum Group Metals Ltd | 386.00 | 136.84 M | -8.00 | -2.03 | 163 | 62.92 K |
| CATX | Perspective Therapeutics Inc | 48.80 | 96.16 M | -0.80 | -1.61 | 6.38 K | 311.34 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2855 | 74.34 M | -0.0294 | -0.55 | 3.7 K | 19.56 K |
| WYY | Widepoint Corp | 9.60 | 60.29 M | -0.10 | -1.03 | 3.32 K | 31.87 K |
| DIT | Amcon Distributing Company | 19.2448 | 58.48 M | -0.3055 | -1.56 | 2.2 K | 42.34 K |
| WWR | Westwater Resources | 67560.00 | 49.75 M | -360.00 | -0.53 | 97 | 6.55 M |
| AGIG | AGIG | 706.9524 | 36 M | -14.4276 | -2 | 100 | 70.7 K |
| CKX | Ckx Lands | 10.4321 | 32.52 M | -0.1839 | -1.73 | 1.6 K | 16.69 K |
| CPHI | China Pharma Holdings | 167.00 | 24.08 M | -5.00 | -2.91 | 353 | 58.95 K |
| MXC | Mexco Energy Corp | 5.2331 | 23.15 M | -0.0485 | -0.92 | 4.5 K | 23.55 K |
| CVM | Cel-Sci Corp | 5400.00 | 20.93 M | -150.00 | -2.7 | 70 | 378 K |
| AWX | Avalon Holdings Corp | 10.00 | 11.04 M | -0.07 | -0.7 | 4.9 K | 49 K |
| OPTT | Ocean Power Tech Inc | 3160.00 | 6.16 M | -84.00 | -2.59 | 109.51 K | 346.05 M |
| DSS | Document Security Systems | 27939.5879 | 4.89 M | -415.459 | -1.47 | 29 | 810.25 K |
| MPU | Mega Matrix Corp | 3.3574 | 4.38 M | -0.0475 | -1.4 | 44.5 K | 149.4 K |
| TPHS | Trinity Pl Hlds Inc | 17.7108 | 1.93 M | -0.2984 | -1.66 | 31.53 K | 558.44 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 |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.1671 | 3.88 T | -0.1774 | -0.83 | 42.13 M | 891.67 M |
| AMAT | Applied Materials | 15.1376 | 302.32 B | -0.1996 | -1.3 | 44.65 M | 675.9 M |
| KLAC | K L A-Tencor Corp | 30.168 | 204.96 B | -0.4997 | -1.63 | 4.48 M | 135.15 M |
| IBKR | Interactive Brokers | 5.9708 | 138.57 B | -0.0647 | -1.07 | 971.6 K | 5.8 M |
| VRTX | Vertex Pharmaceutic | 29.15 | 137.57 B | -0.25 | -0.85 | 1.22 M | 35.54 M |
| STX | Seagate Technology | 11.1958 | 125.14 B | -0.1228 | -1.08 | 13.82 M | 154.7 M |
| CME | CME Group Inc | 57.9294 | 112.93 B | -0.3271 | -0.56 | 3.57 M | 206.87 M |
| MAR | Marriot International | 35.2241 | 109.35 B | -0.7671 | -2.13 | 9.27 M | 326.45 M |
| ADBE | Adobe Systems Inc | 41.18 | 92.84 B | -0.37 | -0.89 | 4.51 M | 185.84 M |
| INTU | Intuit Inc | 26.6367 | 90.91 B | -0.2383 | -0.89 | 2.94 M | 78.37 M |
| MNST | Monster Beverage Cp | 3.6775 | 89.27 B | -0.0808 | -2.15 | 14.79 M | 54.4 M |
| SNPS | Synopsys Inc | 26.86 | 88.67 B | -0.28 | -1.03 | 1.28 M | 34.26 M |
| MPWR | Monolithic Power Sys | 15.7725 | 70.59 B | -0.0855 | -0.54 | 146.3 K | 2.31 M |
| KMB | Kimberly-Clark Corp | 43.4266 | 65.78 B | -0.2203 | -0.5 | 1.38 M | 60.13 M |
| NDAQ | Nasdaq Inc | 8.2587 | 60.73 B | -0.1206 | -1.44 | 8.33 M | 68.78 M |
| EBAY | Ebay Inc | 12.6739 | 52.74 B | -0.1045 | -0.82 | 34.22 M | 433.7 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.9273 | 48.52 B | -2.4995 | -5.76 | 13.74 M | 562.38 M |
| MSTR | Strategy | 9.60 | 48.43 B | -0.05 | -0.52 | 887.36 K | 8.52 M |
| ERIC | Ericsson ADR | 11.6751 | 34.38 B | -0.2615 | -2.19 | 3.89 M | 45.45 M |
| MCHP | Microchip Technology | 10.9939 | 33.71 B | -0.1675 | -1.5 | 4.23 M | 46.46 M |
| NTRS | Northern Trust Corp | 41.8511 | 32.18 B | -0.3916 | -0.93 | 1.3 M | 54.49 M |
| ILMN | Illumina Inc | 20.2529 | 31.68 B | -0.2189 | -1.07 | 1.69 M | 34.32 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.1325 | 29.98 B | -0.0809 | -0.61 | 2.25 M | 29.59 M |
| TCOM | Trip.com Group Ltd ADR | 10.5941 | 27.21 B | -0.1152 | -1.08 | 1.59 M | 16.81 M |
| INSM | Insmed Inc | 7.60 | 25.9 B | -0.10 | -1.3 | 796.85 K | 6.06 M |
| ENTG | Entegris Inc | 11.4225 | 23.41 B | -0.1819 | -1.57 | 2.08 M | 23.77 M |
| PTC | Ptc Inc | 17.48 | 21.32 B | -0.17 | -0.96 | 2.02 M | 35.35 M |
| NDSN | Nordson Corp | 20.5742 | 18.19 B | -0.1291 | -0.62 | 112.6 K | 2.32 M |
| NBIX | Neurocrine Bioscienc | 11.88 | 17.15 B | -0.08 | -0.67 | 374.81 K | 4.45 M |
| LSCC | Lattice Semicond | 5.73 | 16.9 B | -0.05 | -0.87 | 873.38 K | 5 M |
| NWS | News Cp Cl B | 20.7457 | 15.69 B | -0.1932 | -0.92 | 3.52 M | 72.93 M |
| JAZZ | Jazz Pharma Plc | 14.73 | 15.43 B | -0.61 | -3.98 | 177.9 K | 2.62 M |
| PNFP | Pinnacle Finl Ptnrs | 25.1995 | 15.01 B | -0.1662 | -0.66 | 21.82 K | 549.95 K |
| MKSI | Mks Instruments Inc | 21.7278 | 14.98 B | -0.4755 | -2.14 | 1.16 M | 25.22 M |
| MANH | Manhattan Assoc | 7.13 | 14.89 B | -0.05 | -0.7 | 400.38 K | 2.85 M |
| LOGI | Logitech Int S.A. | 19.6913 | 14.27 B | -0.4089 | -2.03 | 565.65 K | 11.14 M |
| COKE | Coca Cola Bot Cons | 4.1741 | 13.78 B | -0.0376 | -0.89 | 265.46 K | 1.11 M |
| AKAM | Akamai Technologies | 50.30 | 12.44 B | -0.67 | -1.31 | 3.46 M | 173.82 M |
| COO | Cooper Companies | 13.3029 | 11.83 B | -0.1583 | -1.18 | 1.45 M | 19.27 M |
| SMTC | Semtech Corp | 18.05 | 11.15 B | -0.28 | -1.53 | 1.01 M | 18.3 M |
| UHAL | A M E R C O | 6.4366 | 10.85 B | -0.1792 | -2.71 | 774 K | 4.98 M |
| WTFC | Wintrust Financial Corp | 34.8989 | 10.42 B | -0.2076 | -0.59 | 57.08 K | 1.99 M |
| PODD | Insulet Corp | 14.79 | 10.36 B | -0.14 | -0.94 | 13.92 K | 205.88 K |
| SSB | South State Cp | 24.0847 | 10.09 B | -0.2358 | -0.97 | 3.8 K | 91.52 K |
| LFUS | Littelfuse Inc | 30.1916 | 10.08 B | -0.2129 | -0.7 | 93.83 K | 2.83 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.0043 | 9.51 B | -0.0395 | -1.3 | 950 | 2.85 K |
| ONB | Old National Bncp | 8.6613 | 9.43 B | -0.0805 | -0.92 | 246.6 K | 2.14 M |
| AEIS | Advanced Energy | 22.0313 | 9.26 B | -0.5099 | -2.26 | 315.1 K | 6.94 M |
| AMKR | Amkor Technology | 14.4503 | 9.2 B | -0.3347 | -2.26 | 2.04 M | 29.44 M |
| AAL | American Airlines Group | 32.1475 | 8.82 B | -0.7825 | -2.38 | 1.24 M | 39.94 M |
| DSGX | Descartes Sys Group | 4.17 | 8.17 B | -0.07 | -1.65 | 36.2 K | 150.95 K |
| BOKF | Bok Financial Corp | 33.786 | 7.91 B | -0.5119 | -1.49 | 47.42 K | 1.6 M |
| FCFS | First Cash Fin Svcs | 20.2794 | 7.79 B | -0.1395 | -0.68 | 168.4 K | 3.42 M |
| VICR | Vicor Cp | 13.2035 | 7.6 B | -0.177 | -1.32 | 72.06 K | 951.38 K |
| IESC | Ies Holdings | 34.78 | 7.39 B | -0.37 | -1.05 | 80.11 K | 2.79 M |
| URBN | Urban Outfitters Inc | 21.68 | 7.26 B | -0.59 | -2.65 | 4.03 M | 87.28 M |
| FORM | Formfactor Inc | 37.26 | 7.24 B | -0.57 | -1.51 | 1.29 M | 48.13 M |
| CROX | Crocs Inc | 47.10 | 7.17 B | -1.08 | -2.24 | 3.43 M | 161.74 M |
| ORKA | Oruka Therapeutics Inc | 270303.50 | 6.95 B | -3903.2813 | -1.42 | 3 | 810.91 K |
| CVLT | Commvault Systems | 17.92 | 6.8 B | -0.23 | -1.27 | 233.09 K | 4.18 M |
| ARWR | Arrowhead Pharma | 48.40 | 6.66 B | -3.10 | -6.02 | 27.99 K | 1.35 M |
| NXST | Nexstar Media Group Inc | 9.5875 | 6.35 B | -0.4965 | -4.92 | 193.78 K | 1.86 M |
| GBCI | Glacier Bancorp Inc | 10.8416 | 6.27 B | -0.0872 | -0.8 | 77.4 K | 839.14 K |
| WFRD | Weatherford International Plc | 53.6593 | 6.2 B | -0.6905 | -1.27 | 5.91 M | 317.24 M |
| AVAV | Aerovironment Inc | 20.00 | 6.14 B | -0.48 | -2.34 | 198.42 K | 3.97 M |
| MIDD | Middleby Corp | 20.78 | 6.12 B | -0.2533 | -1.2 | 503.33 K | 10.46 M |
| RDNT | Radnet Inc | 9.66 | 5.98 B | -0.24 | -2.42 | 207.62 K | 2.01 M |
| HOMB | Home Bancshares Inc | 3.2176 | 5.98 B | -0.0337 | -1.04 | 57.02 K | 183.48 K |
| ABCB | Ameris Bancorp | 17.9793 | 5.54 B | -0.1348 | -0.74 | 22.62 K | 406.67 K |
| BCPC | Balchem Cp | 10.8849 | 5.49 B | -0.1694 | -1.53 | 46.92 K | 510.76 K |
| NICE | Nice Ltd ADR | 34.0672 | 5.4 B | -0.2043 | -0.6 | 237.98 K | 8.11 M |
| SSRM | Ssr Mining Inc | 35.7433 | 5.38 B | -0.3048 | -0.85 | 450.62 K | 16.11 M |
| OMAB | Grupo Aeroportuario ADR | 10.7257 | 5.3 B | -0.1424 | -1.31 | 460.02 K | 4.93 M |
| NWE | Northwestern Corp | 14.0301 | 5.27 B | -0.2913 | -2.03 | 785.86 K | 11.03 M |
| MMSI | Merit Medical Sys | 9.088 | 5.19 B | -0.112 | -1.22 | 674.77 K | 6.13 M |
| VSEC | V S E Cp | 20.5805 | 5.15 B | -0.2411 | -1.16 | 168.54 K | 3.47 M |
| PSMT | Pricesmart Inc | 20.7228 | 5.09 B | -0.1958 | -0.94 | 99.19 K | 2.06 M |
| MRCY | Mercury Sys Inc | 11.9206 | 5.08 B | -0.1828 | -1.51 | 72.06 K | 858.95 K |
| TFSL | Tfs Financial Corp | 5.4459 | 4.57 B | -0.0529 | -0.96 | 1.15 M | 6.26 M |
| IONS | Ionis Pharmaceuticals | 11.77 | 4.54 B | -0.19 | -1.59 | 1.31 M | 15.38 M |
| UCB | United Community Banks, Inc. | 91.9993 | 4.46 B | -0.7023 | -0.76 | 196.91 K | 18.12 M |
| ICUI | I C U Medical Inc | 42.92 | 4.43 B | -0.42 | -0.97 | 64.47 K | 2.77 M |
| TCBI | Texas Capital Bncsh | 21.6033 | 4.4 B | -0.1669 | -0.77 | 99.18 K | 2.14 M |
| GLNG | Golar Lng Ltd | 10.751 | 4.39 B | -0.1968 | -1.8 | 362.51 K | 3.9 M |
| CRVL | Corvel Cp | 4.5817 | 4.37 B | -0.055 | -1.19 | 234.37 K | 1.07 M |
| CATY | Cathay Genl Bncp | 22.3685 | 4.35 B | -0.167 | -0.74 | 131 K | 2.93 M |
| FFIN | First Finl Bkshs Inc | 4.3021 | 4.34 B | -0.0469 | -1.08 | 117 K | 503.35 K |
| IPAR | Inter Parfums Inc | 12.0591 | 4.19 B | -0.2458 | -2 | 84.12 K | 1.01 M |
| EXPO | Exponent Inc | 4.8778 | 4.1 B | -0.0257 | -0.52 | 359.6 K | 1.75 M |
| GNTX | Gentex Corp | 7.2164 | 4.08 B | -0.1021 | -1.4 | 2.19 M | 15.8 M |
| BANF | Bancfirst Corp | 14.1152 | 3.99 B | -0.2143 | -1.5 | 48.4 K | 683.18 K |
| CVBF | Cvb Financial Corp | 5.566 | 3.95 B | -0.0684 | -1.21 | 204.6 K | 1.14 M |
| WSBC | Wesbanco Inc | 14.7809 | 3.69 B | -0.1131 | -0.76 | 42.2 K | 623.75 K |
| AGYS | Agilysys Inc | 21.7514 | 3.43 B | -0.252 | -1.15 | 169.39 K | 3.68 M |
| FFBC | First Finl Bncp [Oh] | 6.6381 | 3.42 B | -0.0447 | -0.67 | 40.31 K | 267.56 K |
| ACLS | Axcelis Tech Inc | 24.56 | 3.34 B | -0.52 | -2.07 | 203.63 K | 5 M |
| CECO | CECO Environmental Corp. | 11.1415 | 3.28 B | -0.252 | -2.21 | 112.6 K | 1.25 M |
| USLM | U S Lime & Mineral | 6.6131 | 3.28 B | -0.0686 | -1.03 | 15 K | 99.2 K |
| SBCF | Seacoast Banking Cp | 91.5715 | 3.24 B | -1.1644 | -1.26 | 21.5 K | 1.97 M |
| MGRC | Mcgrath Rentcorp | 19.6527 | 3.17 B | -0.1544 | -0.78 | 46 K | 904.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSBC | HSBC Holdings Plc ADR | 36.0738 | 304.63 B | -0.2517 | -0.69 | 321.5 K | 11.6 M |
| NVS | Novartis Ag ADR | 24.5052 | 302.65 B | -0.3747 | -1.51 | 2.14 M | 52.33 M |
| SHEL | Royal Dutch Shell Plc ADR | 84.22 | 279.28 B | -1.25 | -1.46 | 2.16 M | 181.62 M |
| IBM | International Business Machines | 56.8506 | 231.24 B | -0.356 | -0.62 | 7.45 M | 423.64 M |
| AXP | American Express Company | 47.1066 | 213.28 B | -0.3748 | -0.79 | 6.01 M | 283.26 M |
| C | Citigroup Inc | 355.8817 | 205.34 B | -2.1683 | -0.61 | 2.04 M | 724.33 M |
| BHP | BHP Billiton Ltd ADR | 23.4567 | 204.61 B | -0.2278 | -0.96 | 2.86 M | 67.16 M |
| ABT | Abbott Laboratories | 16.6837 | 185.75 B | -0.1629 | -0.97 | 10.06 M | 167.88 M |
| CRM | Salesforce.com Inc | 10.9739 | 179.06 B | -0.138 | -1.24 | 8.1 M | 88.87 M |
| SCHW | The Charles Schwab Corp | 16.6621 | 158.61 B | -0.1949 | -1.16 | 11.99 M | 199.7 M |
| PGR | Progressive Corp | 11.6493 | 136.43 B | -0.156 | -1.32 | 7.8 M | 90.86 M |
| RIO | Rio Tinto Plc ADR | 23.0367 | 135.45 B | -1.0278 | -4.27 | 4.66 M | 107.42 M |
| BTI | British American Tobacco Industries ADR | 11.88 | 131.15 B | -0.0924 | -0.77 | 110.8 K | 1.32 M |
| MO | Altria Group | 25.0776 | 129.62 B | -0.1294 | -0.51 | 7.62 M | 191.04 M |
| MDT | Medtronic Inc | 33.822 | 129.18 B | -0.295 | -0.86 | 3.48 M | 117.58 M |
| GLW | Corning Inc | 17.769 | 102.94 B | -0.1116 | -0.62 | 11.84 M | 210.34 M |
| ICE | Intercontinental Exchange | 28.5205 | 99.4 B | -0.3208 | -1.11 | 10.14 M | 289.08 M |
| ELV | Elevance Health Inc | 64.9549 | 92.88 B | -0.3574 | -0.55 | 1.81 M | 117.44 M |
| MSI | Motorola Solutions | 54.50 | 87.69 B | -0.5481 | -1 | 7.56 M | 412.29 M |
| TRV | The Travelers Companies Inc | 34.4365 | 82.61 B | -0.2764 | -0.8 | 2.36 M | 81.2 M |
| E | Eni S.P.A. ADR | 24.5198 | 80.78 B | -0.145 | -0.59 | 406.1 K | 9.96 M |
| CI | Cigna Corp | 48.5419 | 78.29 B | -0.4774 | -0.97 | 1.38 M | 66.95 M |
| NOC | Northrop Grumman Corp | 46.2456 | 78.01 B | -0.3869 | -0.83 | 1.47 M | 68.19 M |
| AON | AON Plc | 33.8308 | 70.74 B | -0.2114 | -0.62 | 1.81 M | 61.28 M |
| ALL | Allstate Corp | 38.6573 | 65.99 B | -0.2406 | -0.62 | 3.21 M | 124.21 M |
| CRH | CRH Plc ADR | 27.4536 | 62.48 B | -0.3965 | -1.42 | 49.1 K | 1.35 M |
| EW | Edwards Lifesciences Corp | 4.1583 | 60.84 B | -0.0209 | -0.5 | 3.81 M | 15.85 M |
| WPM | Wheaton Precious Metals | 11.5402 | 59.86 B | -0.1981 | -1.69 | 2.25 M | 26.02 M |
| NKE | Nike Inc | 12.0435 | 56.09 B | -0.0919 | -0.76 | 8.44 M | 101.59 M |
| HUM | Humana Inc | 53.3282 | 53.28 B | -0.6548 | -1.21 | 1 M | 53.43 M |
| A | Agilent Technologies | 25.291 | 48.78 B | -0.2785 | -1.09 | 3.64 M | 92.09 M |
| MT | Arcelormittal ADR | 107.0229 | 48.34 B | -1.115 | -1.03 | 645.16 K | 69.05 M |
| VALE | Vale S.A. ADR | 9.1097 | 48.01 B | -0.0614 | -0.67 | 23.07 M | 210.18 M |
| HEI | Heico Corp | 8.0688 | 47.45 B | -0.0889 | -1.09 | 216.96 K | 1.75 M |
| WAT | Waters Corp | 61.58 | 45.38 B | -1.06 | -1.69 | 858.1 K | 52.84 M |
| SPG-PJ | Simon Property Group Inc | 23.8798 | 45.22 B | -0.1813 | -0.75 | 300 | 7.16 K |
| STM | Stmicroelectronics N.V. ADR | 13.1096 | 41.54 B | -0.1183 | -0.89 | 974.1 K | 12.77 M |
| KR | Kroger Company | 8.5727 | 41.23 B | -0.0655 | -0.76 | 13.46 M | 115.38 M |
| FIX | Comfort Systems USA | 11.7447 | 39.7 B | -0.1062 | -0.9 | 114.7 K | 1.35 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.9786 | 39.61 B | -0.0524 | -0.58 | 7.1 K | 63.75 K |
| KB | KB Financial Group Inc ADR | 52.7083 | 39.36 B | -1.2751 | -2.36 | 607.08 K | 32 M |
| VMC | Vulcan Materials Company | 91.0816 | 35.96 B | -0.5253 | -0.57 | 696.2 K | 63.41 M |
| KMB | Kimberly-Clark Corp | 43.4266 | 35.59 B | -0.2203 | -0.5 | 1.38 M | 60.13 M |
| HEI-A | HEICO Corporation | 6.6443 | 35.52 B | -0.0559 | -0.83 | 35.76 K | 237.62 K |
| CNC | Centene Corp | 5.5175 | 34.79 B | -0.0875 | -1.56 | 818.8 K | 4.52 M |
| TS | Tenaris S.A. ADR | 30.4794 | 30.76 B | -0.7717 | -2.47 | 2.94 M | 89.7 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 34.1765 | 29.52 B | -1.5365 | -4.3 | 175.6 K | 6 M |
| PHG | Koninklijke Philips Electronics ADR | 25.4716 | 29.38 B | -0.7547 | -2.88 | 1.08 M | 27.53 M |
| WRB | W.R. Berkley Corp | 6.6507 | 28.66 B | -0.0894 | -1.33 | 2.36 M | 15.68 M |
| NMR | Nomura Holdings Inc ADR | 9.9971 | 27.94 B | -0.1758 | -1.73 | 952 K | 9.52 M |
| AER | Aercap Holdings N.V. | 24.4044 | 26.73 B | -0.2586 | -1.05 | 213.6 K | 5.21 M |
| TPR | Tapestry Inc | 32.1708 | 26.06 B | -0.5551 | -1.7 | 2.39 M | 76.89 M |
| IHG | Intercontinental Hotels Group ADR | 16.5212 | 26.01 B | -0.1949 | -1.17 | 92.34 K | 1.53 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 27.7576 | 24.95 B | -0.6118 | -2.16 | 195.1 K | 5.42 M |
| STZ | Constellation Brands Inc | 19.8046 | 24.47 B | -0.2619 | -1.31 | 1.47 M | 29.21 M |
| RS | Reliance Steel & Aluminum Company | 45.1315 | 22.09 B | -0.3165 | -0.7 | 756.6 K | 34.15 M |
| EFX | Equifax Inc | 37.9248 | 21.94 B | -0.2144 | -0.56 | 699.8 K | 26.54 M |
| BBY | Best Buy Company | 26.6202 | 21.69 B | -0.3935 | -1.46 | 4.48 M | 119.3 M |
| BR | Broadridge Financial Solutions Llc | 13.6605 | 21.66 B | -0.0893 | -0.65 | 475.6 K | 6.5 M |
| CIB | Bancolombia S.A. ADR | 12.0967 | 20.93 B | -0.2332 | -1.89 | 867.7 K | 10.5 M |
| BCH | Banco DE Chile ADR | 5.5715 | 19.52 B | -0.0637 | -1.13 | 158.19 K | 881.37 K |
| CNH | CNH Industrial N.V. | 9.092 | 19.25 B | -0.0726 | -0.79 | 1.12 M | 10.14 M |
| CW | Curtiss-Wright Corp | 43.225 | 17.62 B | -0.4579 | -1.05 | 110.9 K | 4.79 M |
| RVTY | RVTY | 24.4117 | 17.52 B | -0.2766 | -1.12 | 558.1 K | 13.62 M |
| BALL | Ball Corporation | 11.3455 | 16.9 B | -0.1084 | -0.95 | 2.37 M | 26.91 M |
| TYL | Tyler Technologies | 12.24 | 16.84 B | -0.22 | -1.77 | 53.2 K | 651.17 K |
| SWK | Stanley Black & Decker Inc | 38.4087 | 16.81 B | -0.3734 | -0.96 | 656.9 K | 25.23 M |
| CRL | Charles River Laboratories Intl | 52.11 | 16.33 B | -1.12 | -2.1 | 598.9 K | 31.21 M |
| JHX | James Hardie Industries Se ADR | 5.1258 | 16 B | -0.1365 | -2.59 | 15 K | 76.89 K |
| RBC | Regal-Beloit Corp | 37.9705 | 15.49 B | -0.2641 | -0.69 | 68.6 K | 2.6 M |
| WPC | W.P. Carey & Co. Llc | 10.0041 | 14.94 B | -0.2048 | -2.01 | 36.5 K | 365.15 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 21.7516 | 14.16 B | -0.139 | -0.63 | 164 K | 3.57 M |
| EMBJ | Embraer S.A. | 40.1908 | 14.14 B | -0.8992 | -2.19 | 707.6 K | 28.44 M |
| NLY | Annaly Capital Management Inc | 5.3717 | 13.84 B | -0.042 | -0.78 | 4 M | 21.49 M |
| EHC | Encompass Health Corp | 12.007 | 13.82 B | -0.0707 | -0.59 | 550.82 K | 6.61 M |
| GME | Gamestop Corp | 7.0697 | 12.93 B | -0.0706 | -0.99 | 6.66 M | 47.07 M |
| AGI | Alamos Gold Inc | 5.3957 | 12.03 B | -0.3667 | -6.36 | 8.5 K | 45.86 K |
| MLI | Mueller Industries | 6.4482 | 11.95 B | -0.0432 | -0.67 | 751.6 K | 4.85 M |
| UHS | Universal Health Services | 27.1475 | 11.42 B | -0.3149 | -1.15 | 1.05 M | 28.56 M |
| DECK | Deckers Outdoor Corp | 5.6461 | 11.28 B | -0.0467 | -0.82 | 6.1 M | 34.43 M |
| EVR | Evercore Partners Inc | 19.1934 | 11.22 B | -0.1548 | -0.8 | 28.7 K | 550.85 K |
| FMS | Fresenius Medical Care Corp ADR | 16.7795 | 11.21 B | -0.4319 | -2.51 | 211.4 K | 3.55 M |
| AIT | Applied Industrial Technologies | 21.5157 | 10.95 B | -0.3435 | -1.57 | 113.4 K | 2.44 M |
| TX | Ternium S.A. ADR | 14.4734 | 10.63 B | -0.5008 | -3.34 | 1.05 M | 15.27 M |
| FRO | Frontline Ltd | 81.1004 | 10.41 B | -2.7556 | -3.29 | 477.95 K | 38.76 M |
| PSO | Pearson Plc ADR | 8.4646 | 10.36 B | -0.0503 | -0.59 | 45.7 K | 386.83 K |
| ARW | Arrow Electronics | 38.60 | 10.09 B | -0.38 | -0.97 | 859.6 K | 33.18 M |
| HBM | Hudbay Minerals Inc | 24.7245 | 9.6 B | -0.3824 | -1.52 | 11.61 K | 287.05 K |
| RHP | Ryman Hospitality Properties REIT | 25.956 | 9.42 B | -0.2504 | -0.96 | 238.1 K | 6.18 M |
| OC | Owens Corning Inc | 26.2631 | 9.06 B | -0.3283 | -1.23 | 714.5 K | 18.76 M |
| HL | Hecla Mining Company | 8.544 | 8.97 B | -0.1206 | -1.39 | 1.21 M | 10.31 M |
| DAR | Darling International Inc | 9.87 | 8.74 B | -0.12 | -1.2 | 314.4 K | 3.1 M |
| PB | Prosperity Bancshares | 20.5827 | 8.69 B | -0.2945 | -1.41 | 162.84 K | 3.35 M |
| EGO | Eldorado Gold Corp | 23.9903 | 8.31 B | -0.7646 | -3.09 | 825.76 K | 19.81 M |
| TAP-A | Molson Coors Beverage Company | 32.1098 | 8.02 B | -0.5994 | -1.83 | 200 | 6.42 K |
| LNC | Lincoln National Corp | 42.1931 | 8 B | -0.2903 | -0.68 | 1.42 M | 60.08 M |
| WAL | Western Alliance Bancorp | 23.3906 | 8 B | -0.1736 | -0.74 | 121.7 K | 2.85 M |
| TFII | Tfi International Inc | 7.2998 | 7.9 B | -0.0624 | -0.85 | 10 K | 73 K |
| AGCO | Agco Corp | 35.4756 | 7.68 B | -0.4138 | -1.15 | 802.8 K | 28.48 M |
| CHE | Chemed Inc | 61.5003 | 7.13 B | -1.4732 | -2.34 | 560.4 K | 34.46 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 338.325 | 7.9 M | -4.5991 | -1.34 | 211 | 71.39 K |
| WRG | Western Energy Services Corp | 3168.00 | -288.00 | -8.33 | 1 | 3.17 K | |
| GAU | Galiano Gold Inc | 3.35 | -0.30 | -8.22 | 4 K | 13.4 K | |
| LUC | Lucara Diamond Corp | 5.4385 | -0.3241 | -5.62 | 4.8 K | 26.1 K | |
| AGI | Alamos Gold Inc Cls A | 5.304 | -0.2726 | -4.89 | 713.68 K | 3.79 M | |
| GFP | Greenfirst Forest Products Inc | 10.5263 | -0.4679 | -4.26 | 8.46 K | 89.11 K | |
| MAL | Magellan Aero | 10.3835 | -0.3776 | -3.51 | 12.65 K | 131.35 K | |
| HBP | Helix Biopharm | 7.00 | -0.25 | -3.45 | 2.2 K | 15.4 K | |
| URE | Ur-Energy Inc | 4.49 | -0.16 | -3.44 | 472.91 K | 2.12 M | |
| FM | First Quantum Minerals Ltd | 20.103 | -0.6727 | -3.24 | 3.58 M | 71.87 M | |
| ESM | Euro Sun Mining Inc | 27.246 | -0.9082 | -3.23 | 8.9 K | 242.41 K | |
| GDL | Goodfellow Inc | 5.0494 | -0.1629 | -3.13 | 3.2 K | 16.16 K | |
| SNDY | Sunday Lake Gold Corp. | 12.80 | -0.40 | -3.03 | 7.54 K | 96.58 K | |
| WPK | Winpak Ltd | 6.0667 | -0.1784 | -2.86 | 2.45 K | 14.88 K | |
| VGZ | Vista Gold Corp | 5.47 | -0.16 | -2.84 | 17.12 K | 93.64 K | |
| EDR | Endeavour Silver Corp | 4.8183 | -0.1364 | -2.75 | 125.11 K | 602.83 K | |
| LAM | Laramide Resources Ltd | 11.19 | -0.31 | -2.7 | 146.7 K | 1.64 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3901 | -0.0922 | -2.65 | 44.22 K | 149.92 K | |
| TAL | Petrotal Corp | 168.4638 | -4.3012 | -2.49 | 1.74 K | 292.28 K | |
| DSG | Descartes Sys | 4.35 | -0.10 | -2.25 | 61.1 K | 265.77 K | |
| DII-B | Dorel Industries Inc | 10.8475 | -0.2483 | -2.24 | 16.57 K | 179.69 K | |
| IFP | Interfor Corp | 8.4516 | -0.1878 | -2.17 | 63.4 K | 535.83 K | |
| NOA | North American Construction Group Ltd | 16.843 | -0.3605 | -2.1 | 2.6 K | 43.79 K | |
| QTRH | Quarterhill Inc | 3.3008 | -0.066 | -1.96 | 448.87 K | 1.48 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.135 | -0.0623 | -1.95 | 1.8 K | 5.64 K | |
| LNR | Linamar Corp | 17.0863 | -0.3158 | -1.81 | 137.07 K | 2.34 M | |
| III | Imperial Metals Corp | 8.88 | -0.16 | -1.77 | 44.61 K | 396.12 K | |
| DPM | Dundee Precious Metals Inc | 8.2841 | -0.149 | -1.77 | 18.16 K | 150.41 K | |
| SEA | Seabridge Gold Inc | 20.2603 | -0.3528 | -1.71 | 17.29 K | 350.26 K | |
| NPI | Northland Power Inc | 3.8932 | -0.0648 | -1.64 | 36.98 K | 143.95 K | |
| ELEF | Silver Elephant Mining Corp | 40.3511 | -0.6615 | -1.61 | 518 | 20.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.3862 | -0.1893 | -1.51 | 600 | 7.43 K | |
| HBM | Hudbay Minerals Inc | 25.9127 | -0.3672 | -1.4 | 964.5 K | 24.99 M | |
| KBL | Kbro Linen Inc | 5.9959 | -0.0826 | -1.36 | 11.35 K | 68.05 K | |
| OCG | Outcrop Silver & Gold Corp | 14.60 | -0.20 | -1.35 | 3.61 K | 52.71 K | |
| AIM | Aimia Inc | 20.2252 | -0.2709 | -1.32 | 308.6 K | 6.24 M | |
| DML | Denison Mines Corp | 11.3078 | -0.1509 | -1.32 | 746.3 K | 8.44 M | |
| WPM | Wheaton Precious Metals Corp | 11.9651 | -0.1553 | -1.28 | 825.66 K | 9.88 M | |
| MRD | Melcor Dev | 13.095 | -0.1591 | -1.2 | 11.43 K | 149.61 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6047 | -0.091 | -1.18 | 7.47 K | 56.79 K | |
| PD | Precision Drilling Corp | 512.00 | -6.00 | -1.16 | 485.43 K | 248.54 M | |
| ELD | Eldorado Gold | 25.3355 | -0.2884 | -1.13 | 12.54 M | 317.76 M | |
| XMF-A | M Split Corp | 4.6394 | -0.0522 | -1.11 | 4.74 K | 22 K | |
| S | Sherritt Intl Rv | 13.6317 | -0.1482 | -1.08 | 994.62 K | 13.56 M | |
| TCL-A | Transcontinental Inc | 8.3391 | -0.0891 | -1.06 | 27.81 K | 231.89 K | |
| FSZ | Fiera Capital Corp | 3.1909 | -0.0304 | -0.94 | 20.93 K | 66.77 K | |
| ACQ | Autocanada Inc | 5.8096 | -0.0548 | -0.93 | 1.19 K | 6.91 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.0508 | -0.0659 | -0.93 | 38.52 K | 271.6 K | |
| WN-PC | George Weston Ser 3 Prf | 7.724 | -0.0716 | -0.92 | 13.48 K | 104.12 K | |
| RVX | Resverlogix Corp | 13.5111 | -0.1245 | -0.91 | 28.59 K | 386.32 K | |
| TA | Transalta Corp | 14.6501 | -0.1303 | -0.88 | 509.37 K | 7.46 M | |
| CSCI | Cosciens Biopharma Inc | 203400.00 | -1800.00 | -0.88 | 1 | 203.4 K | |
| ALS | Altius Minerals Corp | 18.0366 | -0.1587 | -0.87 | 91.43 K | 1.65 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.8182 | -0.0683 | -0.87 | 5.9 K | 46.13 K | |
| CG | Centerra Gold Inc | 3.946 | -0.0328 | -0.82 | 336.1 K | 1.33 M | |
| BCE-PC | BCE Inc Pref AC | 8.0245 | -0.0664 | -0.82 | 1.2 K | 9.63 K | |
| EIF | Exchange Income Corp | 3.0276 | -0.0243 | -0.8 | 5.5 K | 16.65 K | |
| BCE-PI | BCE Inc Pref AI | 9.1423 | -0.0723 | -0.78 | 8.72 K | 79.72 K | |
| CGX | Cineplex Inc | 8.7068 | -0.0669 | -0.76 | 36.59 K | 318.62 K | |
| PTM | Platinum Group Metals Ltd | 407.00 | -3.00 | -0.73 | 639 | 260.07 K | |
| WN | George Weston Limited | 18.4804 | -0.1362 | -0.73 | 197.85 K | 3.66 M | |
| EQB | EQB Inc | 11.4909 | -0.0826 | -0.71 | 107.6 K | 1.24 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.8365 | -0.0274 | -0.71 | 68.4 K | 262.42 K | |
| CCA | Cogeco Communications Inc | 29.9539 | -0.2119 | -0.7 | 28.99 K | 868.39 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.329 | -0.0576 | -0.69 | 7.75 K | 64.51 K | |
| EXE | Extendicare Inc | 3.7959 | -0.0261 | -0.68 | 183.4 K | 696.17 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.1415 | -0.0472 | -0.66 | 5.91 K | 42.21 K | |
| JAG | Jaguar Mining Inc | 6306.8652 | -41.2217 | -0.65 | 37.88 K | 238.92 M | |
| STN | Stantec Inc | 14.6138 | -0.0953 | -0.65 | 223.31 K | 3.26 M | |
| WN-PA | George Weston Prf | 8.0601 | -0.0518 | -0.64 | 6.9 K | 55.61 K | |
| L | Loblaw CO | 6.8412 | -0.0437 | -0.63 | 2.83 M | 19.36 M | |
| BN-PC | Brookfield Corporation | 9.8226 | -0.0592 | -0.6 | 1.34 K | 13.19 K | |
| LB | Laurentian Bank | 15.4165 | -0.0929 | -0.6 | 164.41 K | 2.53 M | |
| ADEN | Adentra Inc | 4.2096 | -0.025 | -0.59 | 7.6 K | 31.99 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0556 | -0.0437 | -0.54 | 7.4 K | 59.62 K | |
| PGIC | Premium Global Income Split Corp | 184.0563 | -0.9904 | -0.54 | 348 | 64.05 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1769 | -0.017 | -0.53 | 14.94 K | 47.46 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 63.86 | 42.77 B | -0.5497 | -0.85 | 907.2 K | 57.93 M |
| GAMI | GAMCO Investors Inc | 21.2853 | 536.94 M | -0.1916 | -0.89 | 103.99 K | 2.21 M |
| ORBT | Orbit International Corporation | 8.1366 | 8.33 M | -0.0676 | -0.82 | 1.25 K | 10.17 K |
| GGII | Green Globe International Inc | 480.00 | 6.66 M | -40.00 | -7.69 | 7 | 3.36 K |
| ITRO | Itronics Inc | 14.90 | 2.87 M | -0.10 | -0.67 | 354 | 5.27 K |
| NXTYQ | Nexity Financial Corporation | 9.55 | 1.16 M | -0.31 | -3.14 | 26.17 K | 249.96 K |
| NSPT | Newron Sport | 232.50 | 1.12 M | -60.00 | -20.51 | 15 | 3.49 K |
| FCGD | First Colombia Gold Corp | 5799.999 | 978.13 K | -500.002 | -7.94 | 19 | 110.2 K |
| CBDD | CBD of Denver Inc | 3.40 | 555.15 K | -0.20 | -5.56 | 24.22 K | 82.34 K |
| NEOM | NeoMedia Technologies Inc | 45.00 | 508.84 K | -1.50 | -3.23 | 946 | 42.57 K |
| DKAM | Drinks Americas Holdings Ltd | 4575.0039 | 278.3 K | -112.5034 | -2.4 | 11 | 50.33 K |
| PLFF | Orpheum Property Inc | 4.00 | 135.11 K | -2.00 | -33.33 | 2.5 K | 10 K |
| REDFY | Rediff.com India Limited | 25.41 | 97.36 K | -1.0501 | -3.97 | 963.31 K | 24.48 M |
| SWYDF | Stornoway Diamond Corporation | 3.68 | 92.66 K | -0.08 | -2.13 | 4 K | 14.72 K |
| MIHL | Montague International Holding Ltd | 3000.00 | 12.63 K | -200.00 | -6.25 | 1 | 3 K |
| CDVIQ | Cal Dive International Inc | 17.54 | 9.86 K | -0.17 | -0.96 | 348.6 K | 6.11 M |
| CGLO | Hash Labs Inc | 480.00 | 7.64 K | -40.00 | -7.69 | 2.9 K | 1.39 M |
| SIMPQ | Simply Inc | 785.00 | 1.55 K | -25.00 | -3.09 | 261 | 204.88 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.3015 | 785 | -0.0675 | -0.59 | 20.4 K | 230.55 K |
| PRXIQ | Premier Exhibitions Inc | 166.10 | 491 | -7.60 | -4.38 | 37.75 K | 6.27 M |
| ICOA | ICOA Inc | 10.00 | 60 | -1.50 | -13.04 | 9 | 90 |
| FRTD | Fortitude Group Inc | 2386.3635 | -190.9092 | -7.41 | 78 K | 186.14 M | |
| CBGI | The CannaBusiness Group Inc | 18666.666 | -1333.334 | -6.67 | 10 K | 186.67 M | |
| EGDFF | Energold Drilling Corp | 3.60 | -0.1764 | -4.67 | 9.9 K | 35.64 K | |
| HMNY | Helios and Matheson Analytics Inc | 2891.1619 | -89.7876 | -3.01 | 3 | 8.67 K | |
| ASFX | American Scientific Resources Incorporated | 34.00 | -1.00 | -2.86 | 4.5 K | 153 K | |
| ACUS | Acusphere Inc | 20.10 | -0.58 | -2.8 | 26.96 K | 542 K | |
| PMMEF | Premium Exploration Inc | 3.68 | -0.092 | -2.44 | 100 K | 368 K | |
| DGTW | DigitalTown Inc | 5.15 | -0.10 | -1.9 | 5.7 K | 29.36 K | |
| HDYNQ | Hyperdynamics Corporation | 24.00 | -0.40 | -1.64 | 24.46 K | 587.09 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 2010.00 | 367.62 K | -40.00 | -1.95 | 44.87 K | 90.2 M |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 547 | 2.95 K | |
| EGT | Eguana Technologies Inc | 35.00 | -8.00 | -18.6 | 12.2 K | 427 K | |
| SNV | Sonoro Energy Ltd | 204.00 | -36.00 | -15 | 10 | 2.04 K | |
| BRL-H | Bearclaw Capital Corp | 8.20 | -1.20 | -12.77 | 4.65 K | 38.13 K | |
| BSK | Blue Sky Uranium Corp | 71.00 | -9.00 | -11.25 | 361 | 25.63 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -10.00 | -10 | 270 | 24.3 K | |
| NWST | Northwest Copper Corp | 4.52 | -0.48 | -9.6 | 895.35 K | 4.05 M | |
| MNC | Magnetic North Acquisition Corp | 5.6999 | -0.60 | -9.52 | 67 | 381.89 | |
| YNV | Ynvisible Interactive Inc | 91.20 | -9.60 | -9.52 | 43 | 3.92 K | |
| MAX | Max Resource Corp | 126.00 | -13.20 | -9.48 | 128 | 16.13 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 90.00 | -9.00 | -9.09 | 70.18 K | 6.32 M | |
| FMN | Fidelity Minerals Corp | 232.5002 | -22.5001 | -8.82 | 19 | 4.42 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 1.92 K | 21.12 K | |
| REVX | Rev Exploration Corp. | 35.00 | -3.00 | -7.89 | 1.67 K | 58.52 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.40 | -7.41 | 40.16 K | 200.8 K | |
| WINS | Winshear Gold Corp | 27.7503 | -2.22 | -7.41 | 133 | 3.69 K | |
| NVT | Nortec Minerals Corp | 11.40 | -0.90 | -7.32 | 11.76 K | 134.03 K | |
| BEAR | Big Bear Gold Corp. | 13.00 | -1.00 | -7.14 | 1.54 K | 20.03 K | |
| LQWD | LQwD FinTech Corp | 147.0002 | -9.80 | -6.25 | 593 | 87.17 K | |
| GSVR | Guanajuato Silver Company Ltd | 11.34 | -0.72 | -5.97 | 189.2 K | 2.15 M | |
| ADYA | Adya Inc | 12.18 | -0.7733 | -5.97 | 750 | 9.14 K | |
| MKR | Melkior Resources Inc | 3.30 | -0.20 | -5.71 | 114 K | 376.2 K | |
| KORE | KORE Mining Ltd | 33.00 | -2.00 | -5.71 | 40 | 1.32 K | |
| ABM | Athabasca Minerals Inc | 252.00 | -15.00 | -5.62 | 49.1 K | 12.37 M | |
| RECO | Reconnaissance Energy Africa Ltd | 6.80 | -0.40 | -5.56 | 5.7 K | 38.76 K | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 575 | 3.91 K | |
| BCU | Bell Copper Corporation | 3.65 | -0.20 | -5.19 | 27.8 K | 101.47 K | |
| SSV | Southern Silver Exploration Corp | 5.50 | -0.30 | -5.17 | 4.6 K | 25.3 K | |
| ILI | Infinite Ore Corp | 15.20 | -0.80 | -5 | 750 | 11.4 K | |
| KCC | Kincora Copper Limited | 180.00 | -9.00 | -4.76 | 45.3 K | 8.15 M | |
| ADD | Arctic Star Exploration Corp | 50.40 | -2.40 | -4.55 | 15 | 756 | |
| KG | Klondike Gold Corp | 16.50 | -0.75 | -4.35 | 352.7 K | 5.82 M | |
| ICM | Iconic Minerals Ltd | 18.40 | -0.80 | -4.17 | 53.03 K | 975.68 K | |
| AXL | Arrow Exploration Corp | 160.6838 | -6.8376 | -4.08 | 25.2 K | 4.05 M | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -0.50 | -3.33 | 290 | 4.21 K | |
| PTU | Purepoint Uranium Group Inc | 9.00 | -0.30 | -3.23 | 4.68 K | 42.12 K | |
| WGF | Wescan Goldfields Inc | 3.10 | -0.10 | -3.13 | 12.15 K | 37.66 K | |
| CPI | Carlton Precious Inc. | 4.80 | -0.15 | -3.03 | 34.4 K | 165.12 K | |
| WML | Wealth Minerals Ltd | 14.16 | -0.44 | -3.01 | 14.8 K | 209.57 K | |
| CTA | Centaurus Energy Inc | 325.00 | -10.00 | -2.99 | 61 | 19.82 K | |
| SILV | Silver Valley Metals Corp. | 52.65 | -1.35 | -2.5 | 180.06 K | 9.48 M | |
| SLG | PetroTal Corp | 31.2176 | -0.7971 | -2.49 | 173.47 K | 5.42 M | |
| GIGA | Giga Metals Corporation | 21.50 | -0.50 | -2.27 | 3.37 K | 72.45 K | |
| LUCA | Luca Mining Corp. | 57.60 | -1.28 | -2.17 | 86 | 4.95 K | |
| KIP | Kiplin Metals Inc | 1458.00 | -32.40 | -2.17 | 9.5 K | 13.85 M | |
| GRZ | Gold Reserve Inc | 4.3292 | -0.0844 | -1.91 | 13.36 K | 57.83 K | |
| MET | Metalore Resources Limited | 13.0231 | -0.2294 | -1.73 | 1.8 K | 23.44 K | |
| USS | Uniserve Communications Corporation | 77.6316 | -1.3158 | -1.67 | 220 | 17.08 K | |
| COMP | Uniserve Communications Corporation | 77.6316 | -1.3158 | -1.67 | 220 | 17.08 K | |
| OYL | CGX Energy Inc | 11.80 | -0.20 | -1.67 | 58 K | 684.4 K | |
| PBM | Pacific Bay Minerals Ltd | 8.00 | -0.125 | -1.54 | 130 K | 1.04 M | |
| GBU | Gabriel Resources Ltd | 48.50 | -0.70 | -1.42 | 366.9 K | 17.79 M | |
| BARU | Baru Gold Corp | 17.4292 | -0.1958 | -1.11 | 11.1 K | 193.46 K | |
| JEC | Jura Energy Corporation | 9.90 | -0.10 | -1 | 10.43 K | 103.26 K | |
| ORC-B | Orca Energy Group Inc | 3.2948 | -0.028 | -0.84 | 32.1 K | 105.76 K | |
| ANDC | Andina Copper Corporation | 153.75 | -1.25 | -0.81 | 474 | 72.88 K | |
| MPH | Medicure Inc | 23.25 | -0.15 | -0.64 | 63.48 K | 1.48 M |