Loser Valuations for 20 August 2007 from 00:00:00 until 23:59:59
Loser Valuations for 20 August 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 | 3.6904 | 29.72 B | -0.0219 | -0.59 | 64.2 K | 236.92 K |
| GSAT | Globalstar | 140.85 | 11.17 B | -9.30 | -6.19 | 6.14 K | 864.82 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.3979 | 3.74 B | -0.1493 | -1.75 | 554.2 K | 4.65 M |
| NHC | National Healthcare Corp | 31.538 | 3.3 B | -0.3369 | -1.06 | 21.4 K | 674.91 K |
| TMP | Tompkinstrustco | 20.8313 | 1.44 B | -0.2109 | -1 | 42.35 K | 882.21 K |
| REPX | Riley Exploration Permian Inc | 56.2372 | 976.66 M | -2.8119 | -4.76 | 939 | 52.81 K |
| VGZ | Vista Gold Corp | 4.20 | 379.76 M | -0.18 | -4.11 | 279.5 K | 1.17 M |
| NAK | Northern Dynasty Minerals | 9.65 | 339.25 M | -0.07 | -0.72 | 317.4 K | 3.06 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.26 | 292.96 M | -0.24 | -4.36 | 489.3 K | 2.57 M |
| FRD | Friedman Industries Inc | 4.6814 | 275.24 M | -0.0855 | -1.79 | 25.5 K | 119.38 K |
| ACU | Acme United Corp | 9.4198 | 269.21 M | -0.137 | -1.43 | 12 K | 113.04 K |
| PLX | Protalix Biotherapeutics | 385.00 | 238.49 M | -6.00 | -1.53 | 15.82 K | 6.09 M |
| PLG | Platinum Group Metals Ltd | 320.00 | 136.84 M | -15.00 | -4.48 | 237 | 75.84 K |
| SIF | Sifco Industries | 13.2685 | 126.01 M | -1.6455 | -11.03 | 96.4 K | 1.28 M |
| CATX | Perspective Therapeutics Inc | 36.00 | 96.16 M | -0.60 | -1.64 | 1.78 K | 64.08 K |
| STXS | Stereotaxis Inc | 124.1559 | 85.17 M | -2.1584 | -1.71 | 21.52 K | 2.67 M |
| DIT | Amcon Distributing Company | 21.7956 | 58.48 M | -0.2367 | -1.07 | 700 | 15.26 K |
| COHN | Cohen & CO Inc | 120.44 | 30.74 M | -4.1215 | -3.31 | 13 K | 1.57 M |
| CPHI | China Pharma Holdings | 169.00 | 24.08 M | -1.00 | -0.59 | 504 | 85.18 K |
| REED | Reed's, Inc. | 2434.9338 | 24.07 M | -14.408 | -0.59 | 61 | 148.53 K |
| MXC | Mexco Energy Corp | 4.9424 | 23.15 M | -0.0775 | -1.54 | 2.3 K | 11.37 K |
| CVR | Chicago Rivet & Machine Company | 13.7123 | 9.52 M | -0.1119 | -0.81 | 600 | 8.23 K |
| AMS | American Shared Hospital Services | 4.06 | 7.25 M | -0.10 | -2.4 | 4.5 K | 18.27 K |
| OPTT | Ocean Power Tech Inc | 2380.00 | 6.16 M | -66.00 | -2.7 | 73.81 K | 175.67 M |
| DSS | Document Security Systems | 22663.2598 | 4.89 M | -186.957 | -0.82 | 7 | 158.64 K |
| GBR | New Concept Energy Inc | 3.30 | 4.06 M | -0.05 | -1.49 | 100 | 330 |
| PW | Power REIT | 7.0308 | 2.45 M | -0.0702 | -0.99 | 2.1 K | 14.76 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 50.75 | -5.25 | -9.38 | 862 | 43.75 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 39.9883 | 483.99 B | -0.3037 | -0.75 | 5.44 M | 217.48 M |
| CSCO | Cisco Systems Inc | 19.1536 | 402.18 B | -0.148 | -0.77 | 50.7 M | 971.04 M |
| AMGN | Amgen Inc | 33.6786 | 252.64 B | -0.1962 | -0.58 | 9.45 M | 318.2 M |
| PEP | Pepsico Inc | 39.3747 | 193.86 B | -0.4419 | -1.11 | 4.96 M | 195.43 M |
| TMUS | T-Mobile US | 40.947 | 181.17 B | -0.7647 | -1.83 | 340.95 K | 13.96 M |
| CME | CME Group Inc | 53.2832 | 112.93 B | -0.6174 | -1.15 | 4.12 M | 219.66 M |
| REGN | Regeneron Pharmaceuticals | 17.9388 | 98.4 B | -0.2682 | -1.47 | 578.1 K | 10.37 M |
| INTU | Intuit Inc | 24.695 | 90.91 B | -0.5913 | -2.34 | 3.53 M | 87.23 M |
| CMCSA | Comcast Corporation | 7.7161 | 88.06 B | -0.1943 | -2.46 | 50.04 M | 386.09 M |
| ROST | Ross Stores Inc | 5.6355 | 76.1 B | -0.0454 | -0.8 | 17.51 M | 98.69 M |
| MELI | MercadoLibre Inc | 29.5254 | 74.78 B | -2.3062 | -7.25 | 234.99 K | 6.94 M |
| NDAQ | Nasdaq Inc | 8.2639 | 60.73 B | -0.0603 | -0.72 | 12.64 M | 104.42 M |
| EBAY | Ebay Inc | 12.6104 | 52.74 B | -0.1344 | -1.05 | 33.18 M | 418.42 M |
| FITB | Fifth Third Bancorp | 20.9474 | 48.71 B | -0.6357 | -2.95 | 6.48 M | 135.84 M |
| PAYX | Paychex Inc | 23.5312 | 41 B | -0.3133 | -1.31 | 2.77 M | 65.12 M |
| NTAP | Netapp Inc | 18.8076 | 36.55 B | -0.2642 | -1.39 | 7.34 M | 137.98 M |
| FISV | Fiserv Inc | 11.496 | 32.72 B | -0.067 | -0.58 | 5.43 M | 62.45 M |
| NTRS | Northern Trust Corp | 39.3116 | 32.18 B | -1.6551 | -4.04 | 1.71 M | 67.08 M |
| HBAN | Huntington Bcshs | 9.245 | 31.7 B | -0.0668 | -0.72 | 4.15 M | 38.39 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.0643 | 29.98 B | -0.1359 | -1.11 | 935.27 K | 11.28 M |
| CINF | Cincinnati Financial | 21.5847 | 29.21 B | -0.2405 | -1.1 | 584.7 K | 12.62 M |
| FLEX | Flextronics Intl Ltd | 7.9938 | 28.86 B | -0.1164 | -1.44 | 5.19 M | 41.46 M |
| CTSH | Cognizant Tech Sol | 16.2477 | 28.5 B | -0.28 | -1.69 | 9.46 M | 153.65 M |
| CASY | Casey's General Stor | 23.879 | 26.12 B | -0.2283 | -0.95 | 203.79 K | 4.87 M |
| FCNCA | First Citizens Bancs | 163.5603 | 25.76 B | -2.4069 | -1.45 | 3.5 K | 572.46 K |
| AXON | Axon Enterprise Inc | 13.58 | 25.01 B | -0.52 | -3.69 | 2.61 M | 35.42 M |
| PFG | Principal Financial Group Inc | 30.8718 | 23.99 B | -0.715 | -2.26 | 1.16 M | 35.75 M |
| RGLD | Royal Gold Inc | 23.8902 | 21.57 B | -0.3968 | -1.63 | 497.5 K | 11.89 M |
| SWKS | Skyworks Solutions | 5.9221 | 21.17 B | -0.1421 | -2.34 | 3.75 M | 22.19 M |
| SBAC | SBA Communications | 28.1646 | 19.48 B | -0.2477 | -0.87 | 1.09 M | 30.82 M |
| FFIV | F5 Networks Inc | 35.56 | 18.05 B | -0.43 | -1.19 | 1.78 M | 63.42 M |
| EWBC | East West Bancorp | 25.5948 | 17.97 B | -0.3712 | -1.43 | 534.06 K | 13.67 M |
| APA | Apa Corp | 54.6295 | 16.2 B | -0.4813 | -0.87 | 3.84 M | 209.8 M |
| JAZZ | Jazz Pharma Plc | 13.00 | 15.43 B | -0.18 | -1.37 | 13.7 K | 178.1 K |
| PNFP | Pinnacle Finl Ptnrs | 24.2461 | 15.01 B | -0.6385 | -2.57 | 62.8 K | 1.52 M |
| MKSI | Mks Instruments Inc | 18.0382 | 14.98 B | -0.7953 | -4.22 | 497 K | 8.96 M |
| ZBRA | Zebra Technologies | 34.86 | 14.97 B | -0.41 | -1.16 | 428.97 K | 14.95 M |
| ERIE | Erie Indemnity Company | 31.366 | 14.12 B | -0.629 | -1.97 | 116.2 K | 3.64 M |
| SEIC | Sei Investments Company | 20.0363 | 12.92 B | -0.1814 | -0.9 | 1.16 M | 23.25 M |
| JKHY | Jack Henry & Assoc | 20.296 | 12.34 B | -0.1485 | -0.73 | 449.9 K | 9.13 M |
| TXRH | Texas Roadhouse Inc | 10.6973 | 12.21 B | -0.2059 | -1.89 | 592.07 K | 6.33 M |
| CSGP | Costar Group Inc | 5.586 | 12.11 B | -0.064 | -1.13 | 951.51 K | 5.32 M |
| ALGN | Align Technology | 25.54 | 11.77 B | -0.26 | -1.01 | 795.93 K | 20.33 M |
| FDS | FactSet Research Systems Inc | 45.6022 | 11.7 B | -0.7518 | -1.62 | 415.3 K | 18.94 M |
| TECH | Bio-Techne Cp | 12.9578 | 11.44 B | -0.0999 | -0.77 | 468.29 K | 6.07 M |
| HALO | Halozyme Therapeutic | 8.48 | 11.43 B | -0.14 | -1.62 | 187.88 K | 1.59 M |
| SMTC | Semtech Corp | 16.07 | 11.15 B | -0.29 | -1.77 | 1.07 M | 17.23 M |
| UHAL | A M E R C O | 5.7919 | 10.85 B | -0.1017 | -1.73 | 496 K | 2.87 M |
| RGEN | Repligen Cp | 3.96 | 10.64 B | -0.09 | -2.22 | 73.88 K | 292.56 K |
| WTFC | Wintrust Financial Corp | 34.3574 | 10.42 B | -1.4914 | -4.16 | 241.07 K | 8.28 M |
| SSB | South State Cp | 23.8872 | 10.09 B | -0.427 | -1.76 | 14.3 K | 341.59 K |
| BPOP | Popular Inc | 83.8934 | 9.96 B | -1.1605 | -1.36 | 178.3 K | 14.96 M |
| VSAT | Viasat Inc | 31.38 | 9.81 B | -0.76 | -2.36 | 100.74 K | 3.16 M |
| ZION | Zions Bancorp | 51.0397 | 9.63 B | -0.4329 | -0.84 | 1.36 M | 69.5 M |
| ONB | Old National Bncp | 9.0046 | 9.43 B | -0.1448 | -1.58 | 306.9 K | 2.76 M |
| AMKR | Amkor Technology | 9.773 | 9.2 B | -0.1674 | -1.68 | 2.14 M | 20.96 M |
| COLB | Columbia Banking Sys | 14.2826 | 8.65 B | -0.3761 | -2.57 | 100.4 K | 1.43 M |
| CGNX | Cognex Cp | 3.8679 | 8.55 B | -0.057 | -1.45 | 3.6 M | 13.94 M |
| CELH | Celsius Holdings Inc | 4.9333 | 8.07 B | -0.0667 | -1.33 | 7.28 K | 35.89 K |
| VLY | Valley National Bancorp | 7.2682 | 7.91 B | -0.1729 | -2.32 | 633.55 K | 4.6 M |
| CBSH | Commerce Bancshares | 17.69 | 7.89 B | -0.3821 | -2.11 | 308.49 K | 5.46 M |
| FCFS | First Cash Fin Svcs | 18.8583 | 7.79 B | -0.3313 | -1.73 | 149.51 K | 2.82 M |
| IDCC | Interdigital Inc | 18.9551 | 7.61 B | -0.4522 | -2.33 | 791.75 K | 15.01 M |
| FORM | Formfactor Inc | 43.51 | 7.24 B | -0.36 | -0.82 | 552.32 K | 24.03 M |
| AVT | Avnet Inc | 29.659 | 7.04 B | -0.1988 | -0.67 | 1.46 M | 43.22 M |
| RUSHB | Rush Entpr Cl B | 6.2947 | 6.96 B | -0.1272 | -1.98 | 44.56 K | 280.47 K |
| ORKA | Oruka Therapeutics Inc | 154180.3281 | 6.95 B | -1951.6563 | -1.25 | 2 | 308.36 K |
| RIOT | Riot Blockchain Inc | 1091.533 | 6.69 B | -19.2621 | -1.73 | 24 | 26.2 K |
| CPB | Campbell Soup Company | 19.6938 | 6.58 B | -0.2964 | -1.48 | 1.41 M | 27.74 M |
| UBSI | United Bkshs Inc | 14.1203 | 6.52 B | -0.5877 | -4 | 220.8 K | 3.12 M |
| EXLS | Exlservice Holdings | 3.58 | 6.5 B | -0.072 | -1.97 | 635.32 K | 2.27 M |
| AAON | Aaon Inc | 3.4355 | 6.5 B | -0.1086 | -3.06 | 372.97 K | 1.28 M |
| LGND | Ligand Pharm | 20.777 | 6.33 B | -0.2392 | -1.14 | 140 K | 2.91 M |
| GBCI | Glacier Bancorp Inc | 12.5414 | 6.27 B | -0.2016 | -1.58 | 258.8 K | 3.25 M |
| ACIW | Aci Worldwide Inc | 8.6967 | 6.18 B | -0.09 | -1.02 | 1.01 M | 8.8 M |
| SIGI | Selective Ins Group | 14.8441 | 6.16 B | -0.2762 | -1.83 | 192.19 K | 2.85 M |
| AVAV | Aerovironment Inc | 19.07 | 6.14 B | -0.78 | -3.93 | 106.55 K | 2.03 M |
| RDNT | Radnet Inc | 8.86 | 5.98 B | -0.20 | -2.21 | 167.21 K | 1.48 M |
| AUB | Atlantic Union Bancshares Corp | 13.1617 | 5.53 B | -0.1916 | -1.43 | 20.36 K | 267.91 K |
| BCPC | Balchem Cp | 12.1307 | 5.49 B | -0.1209 | -0.99 | 110.39 K | 1.34 M |
| SSRM | Ssr Mining Inc | 27.0765 | 5.38 B | -0.181 | -0.66 | 957.77 K | 25.93 M |
| RUSHA | Rush Entpr Cl A | 6.9126 | 5.26 B | -0.0876 | -1.25 | 356.64 K | 2.47 M |
| MMSI | Merit Medical Sys | 10.088 | 5.19 B | -0.104 | -1.02 | 112.87 K | 1.14 M |
| CACC | Credit Acceptance | 25.94 | 5.1 B | -0.37 | -1.41 | 8.5 K | 220.54 K |
| MRCY | Mercury Sys Inc | 12.0265 | 5.08 B | -0.279 | -2.27 | 99.25 K | 1.19 M |
| JSM | SLM Cp 6% Sr Nt | 4.1239 | 5 B | -0.0281 | -0.68 | 213.2 K | 879.22 K |
| LSTR | Landstar System | 34.8606 | 4.99 B | -0.2761 | -0.79 | 498.25 K | 17.37 M |
| LIVN | Livanova Plc OR Sh | 16.39 | 4.97 B | -0.45 | -2.67 | 151.88 K | 2.49 M |
| CVCO | Cavco Inds Inc | 34.28 | 4.9 B | -0.97 | -2.75 | 24.23 K | 830.43 K |
| DOX | Amdocs Ltd Ord | 26.3775 | 4.61 B | -0.7026 | -2.59 | 1.91 M | 50.28 M |
| FULT | Fulton Financial Cor | 8.1277 | 4.51 B | -0.0587 | -0.72 | 585 K | 4.75 M |
| UCB | United Community Banks, Inc. | 92.2452 | 4.46 B | -1.1591 | -1.24 | 327.67 K | 30.23 M |
| ICUI | I C U Medical Inc | 38.57 | 4.43 B | -0.39 | -1 | 173.87 K | 6.71 M |
| TCBI | Texas Capital Bncsh | 21.8586 | 4.4 B | -0.4419 | -1.98 | 186.48 K | 4.08 M |
| CRVL | Corvel Cp | 4.18 | 4.37 B | -0.0333 | -0.79 | 376.53 K | 1.57 M |
| CATY | Cathay Genl Bncp | 23.5571 | 4.35 B | -0.1335 | -0.56 | 439.6 K | 10.36 M |
| SLGN | Silgan Holdings | 11.1769 | 4.3 B | -0.1977 | -1.74 | 492 K | 5.5 M |
| DIOD | Diodes Inc | 28.60 | 4.22 B | -0.37 | -1.28 | 313.5 K | 8.97 M |
| IBOC | Intl Bancshares | 14.8948 | 4.2 B | -0.4251 | -2.77 | 232.82 K | 3.47 M |
| IPAR | Inter Parfums Inc | 10.306 | 4.19 B | -0.1229 | -1.18 | 135.37 K | 1.4 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.9973 | 910.4 B | -0.3244 | -1.11 | 32.69 M | 947.93 M |
| ORCL | Oracle Corporation | 15.5982 | 396.29 B | -0.1959 | -1.24 | 23.96 M | 373.68 M |
| PG | Procter & Gamble Company | 40.2547 | 389.46 B | -0.2105 | -0.52 | 9.52 M | 383.18 M |
| UNH | Unitedhealth Group Inc | 38.5697 | 363.01 B | -0.1946 | -0.5 | 7.08 M | 273.19 M |
| BAC | Bank of America Corporation | 35.4636 | 348.53 B | -0.2831 | -0.79 | 36.33 M | 1.29 B |
| GE | General Electric Company | 117.7561 | 343.29 B | -0.7086 | -0.6 | 8.41 M | 989.75 M |
| HSBC | HSBC Holdings Plc ADR | 34.9625 | 304.63 B | -0.2189 | -0.62 | 1.09 M | 38.16 M |
| NVS | Novartis Ag ADR | 23.3054 | 302.65 B | -0.1829 | -0.78 | 2.99 M | 69.7 M |
| GS | Goldman Sachs Group | 126.8336 | 263.51 B | -1.6445 | -1.28 | 13.17 M | 1.67 B |
| TMO | Thermo Fisher Scientific Inc | 47.1812 | 259.15 B | -0.369 | -0.78 | 2.66 M | 125.44 M |
| TM | Toyota Motor Corp Ltd | 74.1698 | 246.97 B | -0.5613 | -0.75 | 823 K | 61.04 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.1539 | 244.81 B | -0.0376 | -0.72 | 1.46 M | 7.54 M |
| BML-PL | Bank of America Corporation | 7.7262 | 234.81 B | -0.0692 | -0.89 | 1.23 M | 9.49 M |
| IBM | International Business Machines | 57.3773 | 231.24 B | -0.8826 | -1.51 | 10.29 M | 590.55 M |
| BML-PJ | Bank of America Corporation | 8.1667 | 228.26 B | -0.0521 | -0.63 | 200 | 1.63 K |
| BAC-PE | Bank of America Corporation | 8.5297 | 226.98 B | -0.1082 | -1.25 | 249.5 K | 2.13 M |
| C | Citigroup Inc | 331.7198 | 205.34 B | -2.8791 | -0.86 | 3.86 M | 1.28 B |
| TTE | Totalenergies Se ADR | 14.6951 | 196.61 B | -0.1092 | -0.74 | 2.05 M | 30.1 M |
| APH | Amphenol Corp | 3.7014 | 196.6 B | -0.0272 | -0.73 | 5 M | 18.5 M |
| BLK | Blackrock Inc | 99.3543 | 187.87 B | -1.9796 | -1.95 | 366 K | 36.36 M |
| ABT | Abbott Laboratories | 16.4173 | 185.75 B | -0.1066 | -0.65 | 8.66 M | 142.2 M |
| CRM | Salesforce.com Inc | 9.7765 | 179.06 B | -0.0837 | -0.85 | 6.58 M | 64.29 M |
| NEE | Nextera Energy | 9.2963 | 178.88 B | -0.0687 | -0.73 | 6.88 M | 63.98 M |
| SAN | Banco Santander ADR | 5.6779 | 174.89 B | -0.0782 | -1.36 | 569.9 K | 3.24 M |
| SCHW | The Charles Schwab Corp | 15.2726 | 158.61 B | -0.2286 | -1.47 | 8.07 M | 123.21 M |
| SONY | Sony Group Corp ADR | 7.391 | 155.69 B | -0.1259 | -1.67 | 7.1 M | 52.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.2007 | 152.85 B | -0.1367 | -1.86 | 263.2 K | 1.9 M |
| TJX | TJX Companies | 5.7905 | 149.57 B | -0.0684 | -1.17 | 24.5 M | 141.85 M |
| T | American Telephone and Telegraph Inc. | 9.0673 | 149.42 B | -0.0939 | -1.02 | 18.25 M | 165.46 M |
| BX | Blackstone Inc | 8.3808 | 147.42 B | -0.2473 | -2.87 | 5.79 M | 48.53 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.8611 | 142.56 B | -0.0894 | -1.12 | 1.3 M | 10.22 M |
| PGR | Progressive Corp | 11.5296 | 136.43 B | -0.1301 | -1.12 | 4 M | 46.11 M |
| SPGI | S&P Global Inc | 34.084 | 135.82 B | -1.0069 | -2.87 | 5.38 M | 183.45 M |
| HDB | Hdfc Bank Ltd ADR | 3.1373 | 132.25 B | -0.0723 | -2.25 | 8.01 M | 25.14 M |
| MO | Altria Group | 23.4338 | 129.62 B | -0.2063 | -0.87 | 8.91 M | 208.74 M |
| MCK | Mckesson Corp | 49.6491 | 124.35 B | -0.8299 | -1.64 | 2.07 M | 103.01 M |
| IBN | Icici Bank Ltd ADR | 6.0685 | 123.47 B | -0.1491 | -2.4 | 10.99 M | 66.68 M |
| MFG | Mizuho Financial Group ADR | 5.1167 | 122.17 B | -0.0262 | -0.51 | 88.1 K | 450.78 K |
| BMO | Bank of Montreal | 26.4054 | 120.2 B | -0.3821 | -1.43 | 220.6 K | 5.83 M |
| SYK | Stryker Corp | 53.5224 | 118.92 B | -0.3282 | -0.61 | 848.3 K | 45.4 M |
| COF | Capital One Financial Corp | 48.603 | 116.46 B | -1.4787 | -2.95 | 5.53 M | 268.76 M |
| CVS | CVS Corp | 24.1039 | 114.88 B | -0.1515 | -0.62 | 8.11 M | 195.37 M |
| VLO | Valero Energy Corp | 36.5708 | 104.57 B | -0.3198 | -0.87 | 9.13 M | 333.78 M |
| USB | U.S. Bancorp | 18.1375 | 94.22 B | -0.1113 | -0.61 | 12.17 M | 220.73 M |
| ELV | Elevance Health Inc | 62.7865 | 92.88 B | -0.3971 | -0.63 | 1.98 M | 124.59 M |
| AMT | American Tower Corp | 28.1074 | 88.02 B | -0.5717 | -1.99 | 2.52 M | 70.81 M |
| MCO | Moody's Corp | 36.7554 | 87.34 B | -3.2759 | -8.18 | 13.73 M | 504.49 M |
| WMB | Williams Companies | 10.8533 | 86.81 B | -0.0696 | -0.64 | 5.26 M | 57.14 M |
| RCL | Royal Caribbean Cruises Ltd | 30.5975 | 86.12 B | -0.4818 | -1.55 | 1.14 M | 34.74 M |
| TRV | The Travelers Companies Inc | 33.6138 | 82.61 B | -0.4049 | -1.19 | 5.76 M | 193.59 M |
| EOG | Eog Resources | 24.5011 | 81.63 B | -0.632 | -2.51 | 6.12 M | 150 M |
| SU | Suncor Energy Inc | 25.1831 | 79.77 B | -0.1821 | -0.72 | 3.85 M | 97.08 M |
| NOC | Northrop Grumman Corp | 46.711 | 78.01 B | -0.2721 | -0.58 | 1.9 M | 88.63 M |
| CL | Colgate-Palmolive Company | 21.4065 | 77.82 B | -0.2474 | -1.14 | 5.07 M | 108.48 M |
| LYG | Lloyds Banking Group Plc ADR | 13.6378 | 73.83 B | -0.0785 | -0.57 | 253.24 K | 3.45 M |
| TGT | Target Corporation | 36.4244 | 73.1 B | -1.2884 | -3.42 | 10.09 M | 367.59 M |
| GS-PA | The Goldman Sachs Group Inc | 9.1298 | 69.75 B | -0.0504 | -0.55 | 386.2 K | 3.53 M |
| RELX | Relx Plc ADR | 5.3615 | 69.48 B | -0.1267 | -2.31 | 267.6 K | 1.43 M |
| DB | Deutsche Bank Ag | 70.8893 | 67.95 B | -1.456 | -2.01 | 1.1 M | 78.08 M |
| GS-PD | The Goldman Sachs Group Inc | 8.825 | 66.88 B | -0.0936 | -1.05 | 57.7 K | 509.2 K |
| MS-PA | Morgan Stanley | 10.6086 | 66.67 B | -0.0658 | -0.62 | 44.2 K | 468.9 K |
| ALL | Allstate Corp | 35.0416 | 65.99 B | -0.6776 | -1.9 | 3.51 M | 123.09 M |
| MET | Metlife Inc | 42.5163 | 64.29 B | -0.6071 | -1.41 | 3.61 M | 153.62 M |
| BSX | Boston Scientific Corp | 12.23 | 64.07 B | -0.29 | -2.32 | 13.43 M | 164.25 M |
| CRH | CRH Plc ADR | 22.069 | 62.48 B | -0.284 | -1.27 | 49.8 K | 1.1 M |
| TFC | Truist Financial Corp | 19.5101 | 59.79 B | -0.4645 | -2.33 | 3.33 M | 64.91 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.6563 | 50.93 B | -0.1831 | -0.56 | 4.3 M | 140.48 M |
| DVN | Devon Energy Corp | 46.5587 | 50.85 B | -0.3866 | -0.82 | 3.13 M | 145.68 M |
| WAB | Wabtec Corp | 17.888 | 50.43 B | -0.1161 | -0.64 | 1.18 M | 21.11 M |
| INFY | Infosys Ltd ADR | 3.2066 | 49.78 B | -0.0358 | -1.1 | 10.54 M | 33.78 M |
| A | Agilent Technologies | 21.2657 | 48.78 B | -0.1456 | -0.68 | 4.96 M | 105.42 M |
| HEI | Heico Corp | 8.4246 | 47.45 B | -0.4619 | -5.2 | 654.7 K | 5.52 M |
| STT | State Street Corp | 41.5691 | 47.26 B | -0.9432 | -2.22 | 5.8 M | 241.27 M |
| WAT | Waters Corp | 61.15 | 45.38 B | -0.43 | -0.7 | 461.9 K | 28.25 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.292 | 44.53 B | -0.1509 | -0.64 | 671.9 K | 15.65 M |
| PRU | Prudential Financial Inc | 44.5753 | 41.99 B | -0.9236 | -2.03 | 3.15 M | 140.41 M |
| KR | Kroger Company | 7.7177 | 41.23 B | -0.0686 | -0.88 | 8.34 M | 64.38 M |
| CCL | Carnival Corp | 30.8211 | 39.45 B | -0.3945 | -1.26 | 2.85 M | 87.76 M |
| KB | KB Financial Group Inc ADR | 44.3889 | 39.36 B | -0.7078 | -1.57 | 597.86 K | 26.54 M |
| HIG | Hartford Financial Services Group | 58.2652 | 36.61 B | -1.2544 | -2.11 | 2.37 M | 137.88 M |
| IX | Orix Corp ADR | 3.2229 | 36.47 B | -0.1256 | -3.75 | 259 K | 834.73 K |
| HEI-A | HEICO Corporation | 6.6536 | 35.52 B | -0.3448 | -4.93 | 185.01 K | 1.23 M |
| HSY | Hershey Foods Corp | 28.6402 | 34.83 B | -0.3825 | -1.32 | 1.39 M | 39.77 M |
| IRM | Iron Mountain Inc | 10.0147 | 34.11 B | -0.2178 | -2.13 | 545.87 K | 5.47 M |
| ADM | Archer Daniels Midland | 20.124 | 33.78 B | -0.1241 | -0.61 | 4 M | 80.44 M |
| CLS | Celestica Inc | 5.45 | 32.04 B | -0.03 | -0.55 | 1.26 M | 6.88 M |
| GFI | Gold Fields Ltd ADR | 8.2326 | 31.88 B | -0.0633 | -0.76 | 3.8 M | 31.31 M |
| MTB | M&T Bank Corp | 60.7882 | 31.58 B | -2.2408 | -3.56 | 883.7 K | 53.72 M |
| TDY | Teledyne Technologies Inc | 47.86 | 30.02 B | -1.62 | -3.27 | 165 K | 7.9 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.0329 | 29.52 B | -0.985 | -3.39 | 109.8 K | 3.08 M |
| WST | West Pharmaceutical Services | 18.2418 | 28.65 B | -0.1887 | -1.02 | 591.8 K | 10.8 M |
| PCG | Pacific Gas & Electric Company | 29.8757 | 28.57 B | -0.2192 | -0.73 | 1.88 M | 56.11 M |
| NMR | Nomura Holdings Inc ADR | 9.5684 | 27.94 B | -0.0989 | -1.02 | 477.9 K | 4.57 M |
| FE | Firstenergy Corp | 27.2235 | 26.92 B | -0.1791 | -0.65 | 12.25 M | 333.58 M |
| ES | Eversource Energy | 14.6787 | 26.8 B | -0.1411 | -0.95 | 712.5 K | 10.46 M |
| PPL | PPL Corp | 19.0929 | 26.5 B | -0.1977 | -1.02 | 3.24 M | 61.85 M |
| HPQ | HP Inc | 13.0287 | 26.04 B | -0.1595 | -1.21 | 37.04 M | 482.59 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.1006 | 24.95 B | -0.2376 | -1.02 | 211.7 K | 4.89 M |
| STE | Steris Corp | 20.6461 | 24.71 B | -0.1104 | -0.53 | 562.7 K | 11.62 M |
| OMC | Omnicom Group Inc | 28.9654 | 23.82 B | -0.4854 | -1.65 | 2.28 M | 65.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 282.6982 | 7.9 M | -5.509 | -1.91 | 346 | 97.81 K |
| TLG | Troilus Gold Corp | 560.00 | -40.00 | -6.67 | 495 | 277.2 K | |
| ATX | ATEX Resources Inc. | 42.00 | -3.00 | -6.67 | 167 | 7.01 K | |
| AETR | Aetherion Technologies Inc. | 60.20 | -3.85 | -6.01 | 11.59 K | 697.66 K | |
| WPRT | Westport Fuel Systems Inc | 60.20 | -3.85 | -6.01 | 11.59 K | 697.66 K | |
| TRX | Trx Gold Corporation | 5.48 | -0.29 | -5.03 | 109.28 K | 598.84 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.8571 | -0.2223 | -4.38 | 48.07 K | 233.48 K | |
| TCL-B | Transcontinental Inc | 7.3529 | -0.329 | -4.28 | 778 | 5.72 K | |
| DII-B | Dorel Industries Inc | 8.1584 | -0.3558 | -4.18 | 64.58 K | 526.87 K | |
| LUG | Lundin Gold Inc | 16.3385 | -0.6808 | -4 | 300 | 4.9 K | |
| EQB | EQB Inc | 10.0541 | -0.3556 | -3.42 | 4.2 K | 42.23 K | |
| PTM | Platinum Group Metals Ltd | 341.00 | -12.00 | -3.4 | 955 | 325.65 K | |
| LFE | Canadian Life Companies Split Corp | 5.1596 | -0.1779 | -3.33 | 9.63 K | 49.69 K | |
| ADEN | Adentra Inc | 3.7011 | -0.1276 | -3.33 | 15.76 K | 58.31 K | |
| ELEF | Silver Elephant Mining Corp | 20.1755 | -0.6615 | -3.17 | 1.95 K | 39.42 K | |
| VGZ | Vista Gold Corp | 4.44 | -0.14 | -3.06 | 6.23 K | 27.66 K | |
| BHC | Bausch Health Companies Inc | 13.965 | -0.4169 | -2.9 | 831.89 K | 11.62 M | |
| CGO | Cogeco Inc Sv | 21.4064 | -0.5947 | -2.7 | 9.11 K | 194.99 K | |
| ADN | Acadian Timber Corp | 3.1265 | -0.0854 | -2.66 | 13.03 K | 40.74 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4098 | -0.0927 | -2.65 | 16.42 K | 56 K | |
| MXG | Maxim Power Corp | 6.8734 | -0.1809 | -2.56 | 6.5 K | 44.68 K | |
| HWX | Headwater Exploration Inc | 8.1302 | -0.212 | -2.54 | 105.6 K | 858.55 K | |
| TOT | Total Energy Services Inc | 5.3722 | -0.1396 | -2.53 | 66.89 K | 359.34 K | |
| TVE | Tamarack Valley Energy Ltd | 4.3209 | -0.1042 | -2.35 | 417 | 1.8 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.1241 | -0.1663 | -2.28 | 1.96 K | 13.93 K | |
| BMO | Bank of Montreal | 26.9303 | -0.6277 | -2.28 | 2.44 M | 65.61 M | |
| NOA | North American Construction Group Ltd | 14.541 | -0.3195 | -2.15 | 900 | 13.09 K | |
| TCW | Trican Well | 11.0764 | -0.237 | -2.09 | 358.51 K | 3.97 M | |
| PD | Precision Drilling Corp | 403.00 | -7.80 | -1.9 | 391.1 K | 157.61 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.3819 | -0.1641 | -1.72 | 1.7 K | 15.95 K | |
| BN-PM | Brookfield Corporation | 6.7896 | -0.1159 | -1.68 | 9 K | 61.09 K | |
| BBD-PC | Bombardier Inc Pref C | 4.2751 | -0.071 | -1.63 | 2.35 K | 10.05 K | |
| GIL | Gildan Activewear Inc | 13.0599 | -0.2126 | -1.6 | 564.8 K | 7.38 M | |
| BCE-PR | BCE Inc Pref R | 8.7098 | -0.1409 | -1.59 | 1.15 K | 10.02 K | |
| AGI | Alamos Gold Inc Cls A | 4.5935 | -0.0743 | -1.59 | 483.65 K | 2.22 M | |
| WN-PC | George Weston Ser 3 Prf | 7.2429 | -0.1126 | -1.53 | 5.59 K | 40.51 K | |
| OTEX | Open Text Corp | 3.8907 | -0.0576 | -1.46 | 338.4 K | 1.32 M | |
| BTE | Baytex Energy Corp | 8.8457 | -0.1308 | -1.46 | 297.62 K | 2.63 M | |
| SGY | Surge Energy Inc | 14.2997 | -0.2103 | -1.45 | 471 | 6.74 K | |
| EDV | Endeavour Mining Corp | 67.4372 | -0.9796 | -1.43 | 9.18 K | 619.07 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8386 | -0.1245 | -1.39 | 2.98 K | 26.34 K | |
| CF | Canaccord Genuity Group Inc | 4.1135 | -0.0564 | -1.35 | 117.5 K | 483.34 K | |
| BLDP | Ballard Power Systems Inc | 4.43 | -0.06 | -1.34 | 187.84 K | 832.15 K | |
| SU | Suncor Energy Inc | 26.5483 | -0.3584 | -1.33 | 1.81 M | 48.18 M | |
| CAS | Cascades Inc | 5.5514 | -0.0742 | -1.32 | 128.84 K | 715.27 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.2647 | -0.109 | -1.3 | 1.5 K | 12.4 K | |
| BU | Burcon Nutrascience Corp | 50.4549 | -0.6617 | -1.29 | 121 | 6.11 K | |
| TRI | Thomson Reuters Corp | 24.4487 | -0.3183 | -1.29 | 673.39 K | 16.46 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.747 | -0.0472 | -1.24 | 500 | 1.87 K | |
| FFH | Fairfax Financial Holdings Ltd | 132.8663 | -1.6699 | -1.24 | 50.86 K | 6.76 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1628 | -0.0983 | -1.19 | 2.1 K | 17.14 K | |
| TD | Toronto-Dominion Bank | 16.0677 | -0.191 | -1.17 | 4.53 M | 72.76 M | |
| CEF | Sprott Physical Gold Silver Trust | 9.4727 | -0.1092 | -1.14 | 77.33 K | 732.5 K | |
| MRU | Metro Inc | 8.4473 | -0.0942 | -1.1 | 1.08 M | 9.09 M | |
| NDM | Northern Dynasty Minerals Ltd | 10.25 | -0.11 | -1.06 | 135.7 K | 1.39 M | |
| NG | Novagold Res Inc | 11.7075 | -0.1209 | -1.02 | 116.23 K | 1.36 M | |
| PWF-PA | Power Financial Corp Pref A | 11.1497 | -0.1093 | -0.97 | 566 | 6.31 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5391 | -0.0836 | -0.97 | 800 | 6.83 K | |
| MTY | Mty Food Group Inc | 7.4042 | -0.072 | -0.96 | 8.57 K | 63.49 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.3815 | -0.0895 | -0.94 | 5.01 M | 47.02 M | |
| WN-PA | George Weston Prf | 7.6747 | -0.0713 | -0.92 | 8.55 K | 65.62 K | |
| MDI | Major Drilling Grp | 11.9764 | -0.1109 | -0.92 | 134.05 K | 1.61 M | |
| OVV | Ovintiv Inc | 102.6694 | -0.916 | -0.88 | 290.65 K | 29.84 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.4155 | -0.0828 | -0.87 | 1.11 K | 10.45 K | |
| PIF | Polaris Infrastructure Inc | 1094.2789 | -9.5989 | -0.87 | 6 | 6.57 K | |
| SSRM | Ssr Mining Inc | 28.6739 | -0.249 | -0.86 | 221.9 K | 6.36 M | |
| BBD-PB | Bombardier Inc Pref B | 4.7215 | -0.0391 | -0.82 | 3.25 K | 15.34 K | |
| PSI | Pason Systems Inc | 7.6725 | -0.0619 | -0.8 | 193.5 K | 1.48 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.7975 | -0.0297 | -0.78 | 18.53 K | 70.36 K | |
| SEA | Seabridge Gold Inc | 20.0916 | -0.1534 | -0.76 | 28.65 K | 575.66 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.2733 | -0.0629 | -0.75 | 5.3 K | 43.85 K | |
| KBL | Kbro Linen Inc | 5.9092 | -0.0438 | -0.74 | 2.28 K | 13.47 K | |
| CFP | Canfor Corp | 11.49 | -0.08 | -0.69 | 375.9 K | 4.32 M | |
| CLS | Celestica Inc Sv | 5.75 | -0.04 | -0.69 | 625.7 K | 3.6 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.4884 | -0.0505 | -0.67 | 1.9 K | 14.23 K | |
| T | Telus Corp | 5.2285 | -0.0344 | -0.65 | 7.4 M | 38.69 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.2524 | -0.0211 | -0.64 | 29.7 K | 96.58 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.7276 | -0.0554 | -0.63 | 5.25 K | 45.82 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.575 | -0.0542 | -0.63 | 1.5 K | 12.86 K | |
| PBL | Pollard Banknote Ltd | 5.1365 | -0.0309 | -0.6 | 5.07 K | 26.06 K | |
| MCB | Mccoy Global Inc | 3.5167 | -0.0208 | -0.59 | 11.1 K | 39.04 K | |
| L | Loblaw CO | 6.1183 | -0.0318 | -0.52 | 1.38 M | 8.45 M | |
| MEQ | Mainstreet Eq J | 15.6828 | -0.0798 | -0.51 | 4.7 K | 73.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 54.0446 | 42.77 B | -0.4291 | -0.79 | 689.5 K | 37.26 M |
| BRDCY | Bridgestone Corporation | 5.7297 | 33.02 B | -0.2163 | -3.64 | 2.54 K | 14.54 K |
| HOS | Hornbeck Offshore Services, Inc | 36.12 | 1.82 B | -0.33 | -0.91 | 1.25 M | 45.04 M |
| HSTC | HST Global Inc | 26.25 | 209.33 M | -3.75 | -12.5 | 1 K | 26.25 K |
| JDNRF | Jayden Resources Inc. | 9.02 | 2.32 M | -1.98 | -18 | 2.18 K | 19.68 K |
| FCGD | First Colombia Gold Corp | 4200.001 | 978.13 K | -299.999 | -6.67 | 6 | 25.2 K |
| NEOM | NeoMedia Technologies Inc | 42.00 | 508.84 K | -3.00 | -6.67 | 639 | 26.84 K |
| DKAM | Drinks Americas Holdings Ltd | 2137.5022 | 278.3 K | -112.50 | -5 | 24 | 51.3 K |
| RLBD | Real Brands Inc | 6.30 | 269.06 K | -0.15 | -2.33 | 481 | 3.03 K |
| REDFY | Rediff.com India Limited | 14.52 | 97.36 K | -0.20 | -1.36 | 130.51 K | 1.89 M |
| ENDO | Thermic Sciences International | 5.80 | 58.79 K | -0.60 | -9.37 | 1.77 K | 10.29 K |
| RGGI | Resgreen Group International Inc | 11200.00 | 48.75 K | -1200.00 | -9.68 | 12 | 134.4 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.40 | 14.07 K | -0.12 | -0.73 | 125.64 K | 2.06 M |
| CGNH | CardioGenics Holdings Inc | 8.60 | 9.61 K | -0.70 | -7.53 | 36.24 K | 311.69 K |
| CIPI | Correlate Infrastructure Partners Inc | 7.60 | 7.83 K | -0.40 | -5 | 250 | 1.9 K |
| CGLO | Hash Labs Inc | 640.00 | 7.64 K | -80.00 | -11.11 | 12.35 K | 7.9 M |
| TXIC | Tongxin International Ltd | 7.55 | 1.23 K | -0.06 | -0.79 | 2 K | 15.1 K |
| SPDC | Speed Commerce Inc | 60.48 | 603 | -1.28 | -2.07 | 6.57 K | 397.11 K |
| PRXIQ | Premier Exhibitions Inc | 143.80 | 491 | -5.00 | -3.36 | 25.41 K | 3.65 M |
| PARD | Poniard Pharmaceuticals Inc | 243.20 | 149 | -6.40 | -2.56 | 1.01 K | 246.36 K |
| ICOA | ICOA Inc | 10.00 | 60 | -0.50 | -4.76 | 30 | 300 |
| GLCO | Global Links Corp | 10000.00 | -4000.00 | -28.57 | 4.34 M | 43.36 B | |
| RMTD | Remote Dynamics Inc | 52.00 | -8.00 | -13.33 | 198 | 10.3 K | |
| FRTD | Fortitude Group Inc | 2004.5455 | -286.3636 | -12.5 | 135.75 K | 272.12 M | |
| HBRM | Herborium Group Inc | 9.00 | -1.00 | -10 | 5 | 45 | |
| ASFX | American Scientific Resources Incorporated | 24.00 | -2.00 | -7.69 | 10 K | 240 K | |
| FONU | FonU2 Inc | 640.00 | -40.00 | -5.88 | 4 | 2.56 K | |
| HDYNQ | Hyperdynamics Corporation | 22.72 | -0.64 | -2.74 | 11.99 K | 272.34 K | |
| PTRC | Petro River Oil Corp | 4400.00 | -100.00 | -2.22 | 8 | 35.2 K | |
| HOKUQ | Hoku Corporation | 8.45 | -0.18 | -2.09 | 677.34 K | 5.72 M | |
| HMNY | Helios and Matheson Analytics Inc | 2184.8325 | -29.9292 | -1.35 | 1 | 2.18 K | |
| ESINQ | ITT Educational Services Inc | 106.00 | -0.91 | -0.85 | 435 K | 46.11 M | |
| CBKCQ | Christopher & Banks Corporation | 12.6429 | -0.0857 | -0.67 | 253.6 K | 3.21 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IQ | AirIQ Inc | 4.80 | -1.20 | -20 | 908 | 4.36 K | |
| GAL | Galantas Gold Corporation | 10.00 | -2.00 | -16.67 | 300 | 3 K | |
| PBM | Pacific Bay Minerals Ltd | 4.25 | -0.75 | -15 | 161.5 K | 686.38 K | |
| BEA | Belmont Resources Inc | 8.00 | -0.96 | -10.71 | 99 K | 792 K | |
| IFR | International Frontier Resources Corporation | 9.0857 | -1.0286 | -10.17 | 3.32 K | 30.15 K | |
| VLI | Vision Lithium Inc | 3.60 | -0.40 | -10 | 6 K | 21.6 K | |
| MET | Metalore Resources Limited | 15.0327 | -1.5824 | -9.52 | 2.5 K | 37.58 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | -1.00 | -9.09 | 740 | 7.4 K | |
| SKP | StrikePoint Gold Inc | 10.00 | -1.00 | -9.09 | 360 | 3.6 K | |
| FUSE | Fuse Cobalt Inc | 200.00 | -20.00 | -9.09 | 4 | 800 | |
| URZ | Urz Energy Corp | 227.50 | -22.50 | -9 | 219 | 49.82 K | |
| WINS | Winshear Gold Corp | 20.3502 | -1.8501 | -8.33 | 733 | 14.92 K | |
| SNV | Sonoro Energy Ltd | 220.00 | -20.00 | -8.33 | 4 | 880 | |
| GBU | Gabriel Resources Ltd | 32.10 | -2.90 | -8.29 | 2.04 M | 65.57 M | |
| MPH | Medicure Inc | 18.30 | -1.65 | -8.27 | 53.3 K | 975.39 K | |
| FMM | Full Metal Minerals Ltd | 51.3888 | -4.382 | -7.86 | 5.72 K | 294.2 K | |
| CTA | Centaurus Energy Inc | 240.00 | -20.00 | -7.69 | 38 | 9.12 K | |
| STS | South Star Mining Corp | 27.0001 | -2.25 | -7.69 | 66 | 1.78 K | |
| AB-H | Asbestos Corporation Limited | 4.85 | -0.40 | -7.62 | 100 | 485 | |
| CTM | Canterra Minerals Corporation | 25.00 | -2.00 | -7.41 | 116 | 2.9 K | |
| MAX | Max Resource Corp | 90.00 | -7.20 | -7.41 | 78 | 7.02 K | |
| QRO | Quadro Resources Ltd. | 5.46 | -0.42 | -7.14 | 476 | 2.6 K | |
| REVX | Rev Exploration Corp. | 39.00 | -3.00 | -7.14 | 1.16 K | 45.08 K | |
| TIG | Triumph Gold Corp | 78.00 | -6.00 | -7.14 | 290 | 22.62 K | |
| BKM | Pacific Booker Minerals Inc | 10.51 | -0.74 | -6.58 | 1 K | 10.51 K | |
| ICM | Iconic Minerals Ltd | 17.60 | -1.20 | -6.38 | 236.33 K | 4.16 M | |
| EGT | Eguana Technologies Inc | 30.00 | -2.00 | -6.25 | 170 | 5.1 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.10 | -0.54 | -6.25 | 329 K | 2.66 M | |
| SSE | Silver Spruce Resources Inc | 165.00 | -10.50 | -5.98 | 2.29 K | 377.19 K | |
| VVTM | VVT Med Inc. | 4112.1494 | -257.0093 | -5.88 | 55 | 226.17 K | |
| NTB | New Tymbal Resources Ltd. | 5.10 | -0.30 | -5.56 | 1.55 K | 7.9 K | |
| BAV-H | Bravern Ventures Ltd | 31.1994 | -1.7999 | -5.45 | 333 | 10.39 K | |
| ROAR | Lion Rock Resources Inc. | 36.00 | -2.00 | -5.26 | 535 | 19.26 K | |
| GDX | Goldex Resources Corporation | 19.00 | -1.00 | -5 | 370 | 7.03 K | |
| CBI | Colibri Resource Corporation | 15.75 | -0.75 | -4.55 | 617 | 9.72 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 920 | 9.66 K | |
| NAM | New Age Metals Inc | 5.16 | -0.24 | -4.44 | 9.32 K | 48.12 K | |
| VMY-H | Voice Mobility International Inc | 6.00 | -0.25 | -4 | 1.56 K | 9.36 K | |
| AZM | Azimut Exploration Inc | 6.02 | -0.23 | -3.68 | 21.4 K | 128.83 K | |
| GGO | Galleon Gold Corp | 9.20 | -0.30 | -3.16 | 360 | 3.31 K | |
| EGM | EnGold Mines Ltd | 9.6699 | -0.2763 | -2.78 | 3.52 K | 34.04 K | |
| BTT | Bitterroot Resources Ltd | 3.50 | -0.10 | -2.78 | 14.08 K | 49.28 K | |
| NBY | Niobay Metals Inc | 5.50 | -0.15 | -2.65 | 7.5 K | 41.25 K | |
| SILV | Silver Valley Metals Corp. | 31.05 | -0.81 | -2.54 | 224.1 K | 6.96 M | |
| TGX | True North Gems Inc | 1170.00 | -30.00 | -2.5 | 2 | 2.34 K | |
| SOLR | Solar Alliance Energy Inc | 4.20 | -0.10 | -2.33 | 299.6 K | 1.26 M | |
| GRZ | Gold Reserve Inc | 3.3774 | -0.0767 | -2.22 | 139.5 K | 471.16 K | |
| FP | FP Newspapers Inc | 3.5383 | -0.0737 | -2.04 | 2.8 K | 9.91 K | |
| COMP | Uniserve Communications Corporation | 65.7895 | -1.3158 | -1.96 | 840 | 55.26 K | |
| USS | Uniserve Communications Corporation | 65.7895 | -1.3158 | -1.96 | 840 | 55.26 K | |
| ACS | Archon Minerals Ltd | 3.58 | -0.06 | -1.65 | 3.3 K | 11.81 K | |
| EDM | EDM Resources Inc. | 7.50 | -0.125 | -1.64 | 1.41 K | 10.54 K | |
| KNG | Kingsmen Resources Ltd | 11.68 | -0.16 | -1.35 | 3.04 K | 35.48 K | |
| ANDC | Andina Copper Corporation | 105.00 | -1.25 | -1.18 | 264 | 27.72 K |