Loser Valuations for 25 October 2007 from 00:00:00 until 23:59:59
Loser Valuations for 25 October 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 | 4.0224 | 29.72 B | -0.024 | -0.59 | 33.2 K | 133.54 K |
| GSAT | Globalstar | 123.00 | 11.17 B | -2.70 | -2.15 | 15.83 K | 1.95 M |
| SEB | Seaboard Corporation | 1570.8767 | 3.55 B | -64.5697 | -3.95 | 2.3 K | 3.61 M |
| PRK | Park National Corp | 34.0664 | 3.19 B | -0.2451 | -0.71 | 33.2 K | 1.13 M |
| NOG | Northern Oil and Gas | 41.6882 | 2.64 B | -0.4048 | -0.96 | 2.35 K | 97.97 K |
| TGB | Taseko Mines Ltd | 5.41 | 2.56 B | -0.05 | -0.92 | 771.4 K | 4.17 M |
| REPX | Riley Exploration Permian Inc | 61.9546 | 976.66 M | -2.7182 | -4.2 | 4.53 K | 280.84 K |
| BHB | Bar Harbor Bankshares | 7.4709 | 693.94 M | -0.1714 | -2.24 | 4.72 K | 35.3 K |
| CMCL | Caledonia Mining Cp | 3.2871 | 389.8 M | -0.2023 | -5.8 | 17.33 K | 56.98 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8748 | 372.38 M | -0.0658 | -1.67 | 167.7 K | 649.8 K |
| GTE | Gran Tierra Energy Inc | 17.20 | 339.29 M | -0.20 | -1.15 | 29.77 K | 512.11 K |
| BKTI | Bk Technologies Inc | 15.4278 | 252.1 M | -0.5581 | -3.49 | 11.68 K | 180.2 K |
| PLX | Protalix Biotherapeutics | 63.10 | 238.49 M | -297.50 | -82.5 | 720.86 K | 45.49 M |
| ESP | Espey Mfg. & Electronics | 8.1544 | 145.6 M | -0.0535 | -0.65 | 500 | 4.08 K |
| SIF | Sifco Industries | 18.2051 | 126.01 M | -0.2837 | -1.53 | 13 K | 236.67 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1099 | 74.34 M | -0.0931 | -1.79 | 10.4 K | 53.14 K |
| DIT | Amcon Distributing Company | 23.4986 | 58.48 M | -1.3211 | -5.32 | 4 K | 93.99 K |
| TRT | Trio-Tech International | 5.5115 | 54.38 M | -0.1083 | -1.93 | 31.4 K | 173.06 K |
| AGIG | AGIG | 435.2326 | 36 M | -9.6184 | -2.16 | 370 | 161.04 K |
| NNVC | Nanoviricides Inc | 38.50 | 34.48 M | -1.40 | -3.51 | 1.8 K | 69.34 K |
| COHN | Cohen & CO Inc | 103.8607 | 30.74 M | -4.5892 | -4.23 | 10.79 K | 1.12 M |
| CPHI | China Pharma Holdings | 380.00 | 24.08 M | -37.00 | -8.87 | 1.68 K | 637.64 K |
| REED | Reed's, Inc. | 1973.8813 | 24.07 M | -43.2238 | -2.14 | 18 | 35.53 K |
| MXC | Mexco Energy Corp | 4.8746 | 23.15 M | -0.2616 | -5.09 | 3.9 K | 19.01 K |
| BESS | Bimergen Energy Corporation | 490.00 | 20.58 M | -63.00 | -11.39 | 44 | 21.56 K |
| RCG | Renaissance Capital Growth & Income Fund III | 6.3707 | 19.27 M | -0.1247 | -1.92 | 7.2 K | 45.87 K |
| IGC | India Globalization Capital Inc | 57.50 | 19.07 M | -0.50 | -0.86 | 140 | 8.05 K |
| CVR | Chicago Rivet & Machine Company | 14.102 | 9.52 M | -0.141 | -0.99 | 1.2 K | 16.92 K |
| TOVX | Theriva Biologics Inc | 59040.1445 | 7.34 M | -1749.3398 | -2.88 | 7 | 413.28 K |
| DSS | Document Security Systems | 20045.873 | 4.89 M | -436.2363 | -2.13 | 17 | 340.78 K |
| TPHS | Trinity Pl Hlds Inc | 12.9459 | 1.93 M | -0.1494 | -1.14 | 55.03 K | 712.4 K |
| ENSV | Enservco Corpporation | 47.25 | 29.09 K | -0.45 | -0.94 | 91 | 4.3 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 98.82 | 97.61 M | -0.81 | -0.81 | 965 | 95.36 K |
| DWTZ | Data Watts Partners Inc. | 156.80 | -11.20 | -6.67 | 44 | 6.9 K | |
| LINE | Linear Minerals Corp. | 537.225 | -30.875 | -5.43 | 44 | 23.64 K | |
| RSG | Rocky Shore Gold Ltd. | 73.2001 | -3.00 | -3.94 | 4.37 K | 320.18 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4835.27 | 5.72 T | -60.52 | -1.24 | 23 M | 111.21 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.4767 | 5.16 T | -0.0944 | -1.69 | 973.6 M | 5.33 B |
| GOOGL | Alphabet Inc Class A | 16.5924 | 3.67 T | -0.1814 | -1.08 | 231.59 M | 3.84 B |
| GOOG | Alphabet Inc Class C | 16.5147 | 3.63 T | -0.1806 | -1.08 | 232.69 M | 3.84 B |
| AMZN | Amazon.com Inc | 4.4105 | 2.89 T | -0.026 | -0.59 | 232.49 M | 1.03 B |
| AMD | Advanced Micro Devices | 12.75 | 959.94 B | -0.37 | -2.82 | 22.46 M | 286.39 M |
| MU | Micron Technology | 9.197 | 903.37 B | -0.3413 | -3.58 | 16.75 M | 154.03 M |
| ASML | ASML Holding N.V. ADR | 31.8839 | 577.02 B | -0.5713 | -1.76 | 1.93 M | 61.54 M |
| COST | Costco Wholesale | 44.7444 | 483.99 B | -0.2899 | -0.64 | 6.78 M | 303.45 M |
| AMAT | Applied Materials | 14.3494 | 302.32 B | -0.5633 | -3.78 | 33.42 M | 479.59 M |
| LRCX | Lam Research Corp | 4.2467 | 292.56 B | -0.2801 | -6.19 | 54.36 M | 230.84 M |
| AZN | Astrazeneca Plc ADR | 22.0083 | 285.96 B | -0.1476 | -0.67 | 1.92 M | 42.33 M |
| TXN | Texas Instruments | 19.5478 | 285.68 B | -0.1248 | -0.63 | 16.42 M | 321.04 M |
| AMGN | Amgen Inc | 38.7653 | 252.64 B | -0.5546 | -1.41 | 10.74 M | 416.52 M |
| LIN | Linde Plc | 59.7552 | 239.87 B | -1.2228 | -2.01 | 2.25 M | 134.71 M |
| KLAC | K L A-Tencor Corp | 28.3298 | 204.96 B | -0.3178 | -1.11 | 4.83 M | 136.71 M |
| ADI | Analog Devices | 21.2186 | 198.33 B | -0.4749 | -2.19 | 3.23 M | 68.47 M |
| QCOM | Qualcomm Inc | 26.1753 | 189.54 B | -0.2502 | -0.95 | 15.62 M | 408.86 M |
| MRVL | Marvell Technology Inc | 14.1739 | 147.97 B | -0.4941 | -3.37 | 20.82 M | 295.15 M |
| STX | Seagate Technology | 12.9252 | 125.14 B | -0.4143 | -3.11 | 9.14 M | 118.12 M |
| ADP | Automatic Data Processing, Inc. | 25.1172 | 121.55 B | -0.1837 | -0.73 | 2.23 M | 56.04 M |
| BKNG | Booking Holdings Inc | 3.4221 | 119.88 B | -0.0699 | -2 | 14.3 M | 48.93 M |
| WDC | Western Digital Cp | 14.2624 | 116.49 B | -0.3967 | -2.71 | 4.02 M | 57.36 M |
| MAR | Marriot International | 31.6042 | 109.35 B | -0.3996 | -1.25 | 4.94 M | 156.18 M |
| EQIX | Equinix Inc | 71.6954 | 106.19 B | -2.9195 | -3.91 | 911.2 K | 65.33 M |
| CSX | CSX Corp | 3.5525 | 97.07 B | -0.0852 | -2.34 | 38.48 M | 136.69 M |
| ADBE | Adobe Systems Inc | 47.20 | 92.84 B | -0.80 | -1.67 | 7.04 M | 332.4 M |
| CDNS | Cadence Design Systems, Inc. | 19.32 | 91.46 B | -2.37 | -10.93 | 12.05 M | 232.76 M |
| SNPS | Synopsys Inc | 27.39 | 88.67 B | -0.47 | -1.69 | 1 M | 27.51 M |
| CMCSA | Comcast Corporation | 6.6667 | 88.06 B | -0.8051 | -10.78 | 276.69 M | 1.84 B |
| NTES | Netease Inc ADR | 3.0412 | 78.52 B | -0.0481 | -1.56 | 2.81 M | 8.53 M |
| ROST | Ross Stores Inc | 5.4171 | 76.1 B | -0.0704 | -1.28 | 7.25 M | 39.25 M |
| MPWR | Monolithic Power Sys | 19.0193 | 70.59 B | -0.5639 | -2.88 | 449.2 K | 8.54 M |
| PCAR | Paccar Inc | 19.7035 | 55.98 B | -0.5069 | -2.51 | 6.7 M | 132.07 M |
| GRMN | Garmin Ltd | 64.3108 | 55.15 B | -1.9978 | -3.01 | 5.07 M | 325.87 M |
| IDXX | Idexx Laboratories | 28.5625 | 54.99 B | -0.45 | -1.55 | 548.85 K | 15.68 M |
| EBAY | Ebay Inc | 13.1592 | 52.74 B | -0.2053 | -1.54 | 31.2 M | 410.53 M |
| MSTR | Strategy | 8.495 | 48.43 B | -0.047 | -0.55 | 1.71 M | 14.49 M |
| COHR | Coherent Inc | 15.9493 | 45.71 B | -0.1412 | -0.88 | 340.2 K | 5.43 M |
| TTWO | Take-Two Interactive Software | 17.4088 | 42.44 B | -0.34 | -1.92 | 1.06 M | 18.43 M |
| TER | Teradyne Inc | 11.5014 | 41.18 B | -0.3589 | -3.03 | 6.51 M | 74.84 M |
| PAYX | Paychex Inc | 21.4596 | 41 B | -0.1859 | -0.86 | 4.59 M | 98.41 M |
| BIIB | Biogen Inc | 76.30 | 37.03 B | -0.42 | -0.55 | 4.52 M | 344.59 M |
| NTAP | Netapp Inc | 22.4487 | 36.55 B | -0.7194 | -3.11 | 10.45 M | 234.62 M |
| UAL | United Airlines Holdings Inc | 45.4573 | 36.14 B | -1.5524 | -3.3 | 2.52 M | 114.6 M |
| ACGL | Arch Capital Grp Ltd | 7.5617 | 35.56 B | -0.0941 | -1.23 | 4.61 M | 34.84 M |
| ODFL | Old Dominion Freight Line Inc | 3.0969 | 35.37 B | -0.1247 | -3.87 | 4.47 M | 13.83 M |
| ERIC | Ericsson ADR | 8.0082 | 34.38 B | -0.1955 | -2.38 | 11.03 M | 88.34 M |
| ILMN | Illumina Inc | 26.6391 | 31.68 B | -1.4786 | -5.26 | 5.76 M | 153.47 M |
| CINF | Cincinnati Financial | 20.3132 | 29.21 B | -0.2527 | -1.23 | 2.61 M | 53.11 M |
| FLEX | Flextronics Intl Ltd | 8.3866 | 28.86 B | -0.211 | -2.45 | 7.18 M | 60.24 M |
| ON | On Semiconductor | 12.10 | 28.7 B | -0.28 | -2.26 | 6.55 M | 79.31 M |
| VRSN | Verisign Inc | 28.507 | 28.03 B | -0.26 | -0.9 | 3.11 M | 88.61 M |
| DLTR | Dollar Tree Inc | 12.1067 | 26.51 B | -0.1366 | -1.12 | 4.67 M | 56.56 M |
| BIDU | Baidu Inc ADR | 33.43 | 26.43 B | -0.17 | -0.51 | 76.3 M | 2.55 B |
| INSM | Insmed Inc | 9.278 | 25.9 B | -0.322 | -3.35 | 2.25 M | 20.84 M |
| FCNCA | First Citizens Bancs | 147.0103 | 25.76 B | -1.3423 | -0.9 | 12.3 K | 1.81 M |
| AXON | Axon Enterprise Inc | 16.78 | 25.01 B | -0.40 | -2.33 | 2.16 M | 36.28 M |
| INCY | Incyte Corp | 8.28 | 24.81 B | -0.09 | -1.08 | 776.21 K | 6.43 M |
| VTRS | Viatris Inc | 12.3113 | 23.74 B | -0.1054 | -0.85 | 2.83 M | 34.79 M |
| ENTG | Entegris Inc | 7.6788 | 23.41 B | -0.1053 | -1.35 | 743 K | 5.71 M |
| SWKS | Skyworks Solutions | 6.6407 | 21.17 B | -0.2368 | -3.44 | 4.73 M | 31.41 M |
| FFIV | F5 Networks Inc | 34.19 | 18.05 B | -6.28 | -15.52 | 7.42 M | 253.79 M |
| EWBC | East West Bancorp | 23.48 | 17.97 B | -0.3852 | -1.61 | 807.39 K | 18.96 M |
| GEN | Gen Digital Inc | 6.6121 | 17.61 B | -0.9007 | -11.99 | 40.48 M | 267.63 M |
| NBIX | Neurocrine Bioscienc | 9.80 | 17.15 B | -0.31 | -3.07 | 309.18 K | 3.03 M |
| EXEL | Exelixis Inc | 10.97 | 17.04 B | -0.27 | -2.4 | 629 K | 6.9 M |
| HAS | Hasbro Inc | 16.3194 | 16.99 B | -0.2346 | -1.42 | 1.82 M | 29.7 M |
| NWS | News Cp Cl B | 20.1663 | 15.69 B | -0.1668 | -0.82 | 1.77 M | 35.64 M |
| LECO | Lincoln Elec Hld | 25.1331 | 15.41 B | -3.6959 | -12.82 | 1.52 M | 38.19 M |
| CHKP | Check Point Software | 24.78 | 15.06 B | -0.22 | -0.88 | 1.14 M | 28.15 M |
| MKSI | Mks Instruments Inc | 15.7916 | 14.98 B | -0.5985 | -3.65 | 688.3 K | 10.87 M |
| ZBRA | Zebra Technologies | 36.58 | 14.97 B | -0.44 | -1.19 | 703.9 K | 25.75 M |
| MANH | Manhattan Assoc | 7.175 | 14.89 B | -0.075 | -1.03 | 1.16 M | 8.35 M |
| LOGI | Logitech Int S.A. | 23.746 | 14.27 B | -0.305 | -1.27 | 1.12 M | 26.66 M |
| REG | Regency Centers Corp | 32.7129 | 14.16 B | -0.4156 | -1.25 | 864.4 K | 28.28 M |
| TRMB | Trimble Navigation | 20.635 | 12.8 B | -0.51 | -2.41 | 4.27 M | 88.08 M |
| TXRH | Texas Roadhouse Inc | 8.7178 | 12.21 B | -0.3088 | -3.42 | 606.23 K | 5.29 M |
| CSGP | Costar Group Inc | 5.735 | 12.11 B | -0.393 | -6.41 | 5.69 M | 32.61 M |
| LULU | Lululemon Athletica | 25.50 | 12.1 B | -2.50 | -8.93 | 2.73 M | 69.71 M |
| COO | Cooper Companies | 10.5498 | 11.83 B | -0.371 | -3.4 | 4.94 M | 52.12 M |
| ALGN | Align Technology | 19.07 | 11.77 B | -9.63 | -33.55 | 12.68 M | 241.81 M |
| FDS | FactSet Research Systems Inc | 54.717 | 11.7 B | -0.5671 | -1.03 | 485.4 K | 26.56 M |
| HALO | Halozyme Therapeutic | 8.98 | 11.43 B | -0.08 | -0.88 | 110.94 K | 996.21 K |
| SMTC | Semtech Corp | 17.30 | 11.15 B | -1.28 | -6.89 | 2.46 M | 42.59 M |
| DPZ | Domino's Pizza Inc Common Stock | 12.0458 | 10.96 B | -0.1033 | -0.85 | 673.9 K | 8.12 M |
| UHAL | A M E R C O | 5.6343 | 10.85 B | -0.0585 | -1.03 | 493 K | 2.78 M |
| SIRI | Sirius XM Holdings | 28.5213 | 10.68 B | -0.3178 | -1.1 | 2.66 M | 75.92 M |
| UMBF | Ump Financial Corp | 30.6597 | 10.14 B | -0.9288 | -2.94 | 238.6 K | 7.32 M |
| LFUS | Littelfuse Inc | 29.0592 | 10.08 B | -0.3406 | -1.16 | 90.5 K | 2.63 M |
| BPOP | Popular Inc | 71.4727 | 9.96 B | -1.3838 | -1.9 | 260.49 K | 18.62 M |
| MDGL | Madrigal Pharmaceuticals Inc | 281.05 | 9.88 B | -5.60 | -1.95 | 3.13 K | 880.81 K |
| VSAT | Viasat Inc | 29.81 | 9.81 B | -0.84 | -2.74 | 216.06 K | 6.44 M |
| HSIC | Henry Schein Inc | 23.2273 | 9.52 B | -1.0152 | -4.19 | 4.62 M | 107.34 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0716 | 9.51 B | -0.0593 | -1.44 | 5.35 K | 21.78 K |
| AEIS | Advanced Energy | 14.815 | 9.26 B | -0.706 | -4.55 | 1.88 M | 27.84 M |
| AMKR | Amkor Technology | 10.0055 | 9.2 B | -0.1022 | -1.01 | 2.09 M | 20.86 M |
| RMBS | Rambus Inc | 19.12 | 9.1 B | -0.31 | -1.6 | 1.25 M | 23.99 M |
| SAIA | Saia Inc | 9.38 | 8.83 B | -0.5467 | -5.51 | 393.35 K | 3.69 M |
| AAL | American Airlines Group | 25.8217 | 8.82 B | -1.2727 | -4.7 | 2.85 M | 73.63 M |
| SANM | Sanmina Corp | 12.90 | 8.82 B | -0.48 | -3.59 | 1.32 M | 17.01 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 30.8696 | 1.27 T | -2.1902 | -6.62 | 22.84 M | 705.16 M |
| XOM | Exxon Mobil Corporation | 51.8001 | 692.57 B | -0.3168 | -0.61 | 27.41 M | 1.42 B |
| JNJ | Johnson & Johnson | 37.1531 | 682.52 B | -0.2847 | -0.76 | 10.61 M | 394.03 M |
| ORCL | Oracle Corporation | 17.1409 | 396.29 B | -0.1469 | -0.85 | 40.65 M | 696.69 M |
| BAC | Bank of America Corporation | 32.8712 | 348.53 B | -0.3357 | -1.01 | 34.43 M | 1.13 B |
| HD | Home Depot | 19.1642 | 347.46 B | -0.1124 | -0.58 | 24.28 M | 465.31 M |
| HSBC | HSBC Holdings Plc ADR | 36.2058 | 304.63 B | -0.5709 | -1.55 | 1.86 M | 67.35 M |
| MS | Morgan Stanley | 41.2015 | 296.05 B | -0.5914 | -1.42 | 16.63 M | 685.02 M |
| CAT | Caterpillar Inc | 46.5409 | 276.97 B | -0.6981 | -1.48 | 6.59 M | 306.66 M |
| RTX | Raytheon Technologies | 31.1057 | 267.68 B | -0.3163 | -1.01 | 8.86 M | 275.44 M |
| BML-PG | Bank of America Corporation | 9.9835 | 261.08 B | -0.0747 | -0.74 | 25.7 K | 256.58 K |
| TMO | Thermo Fisher Scientific Inc | 54.7782 | 259.15 B | -1.1164 | -2 | 5.68 M | 310.99 M |
| WFC | Wells Fargo & Company | 20.4868 | 257.44 B | -0.1393 | -0.68 | 30.61 M | 627.01 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.816 | 244.81 B | -0.0596 | -1.22 | 1.98 M | 9.52 M |
| BML-PL | Bank of America Corporation | 7.7158 | 234.81 B | -0.045 | -0.58 | 64.2 K | 495.35 K |
| BML-PJ | Bank of America Corporation | 7.9582 | 228.26 B | -0.0521 | -0.65 | 5.6 K | 44.57 K |
| BAC-PE | Bank of America Corporation | 8.4179 | 226.98 B | -0.0722 | -0.85 | 7 K | 58.93 K |
| C | Citigroup Inc | 282.637 | 205.34 B | -4.0446 | -1.41 | 6.09 M | 1.72 B |
| DIS | Walt Disney Company | 28.2492 | 204.15 B | -0.5002 | -1.74 | 10.63 M | 300.38 M |
| TTE | Totalenergies Se ADR | 16.063 | 196.61 B | -0.1277 | -0.79 | 3.33 M | 53.51 M |
| APH | Amphenol Corp | 4.764 | 196.6 B | -0.0644 | -1.33 | 6.88 M | 32.79 M |
| DE | Deere & Company | 51.5654 | 183.02 B | -0.5355 | -1.03 | 5.28 M | 272.03 M |
| UNP | Union Pacific Corp | 21.5599 | 180.72 B | -0.2965 | -1.36 | 12.79 M | 275.84 M |
| CRM | Salesforce.com Inc | 12.5852 | 179.06 B | -0.5396 | -4.11 | 4.12 M | 51.84 M |
| TJX | TJX Companies | 5.5796 | 149.57 B | -0.1015 | -1.79 | 17.37 M | 96.89 M |
| T | American Telephone and Telegraph Inc. | 9.7275 | 149.42 B | -0.1305 | -1.32 | 23.63 M | 229.89 M |
| ACN | Accenture Plc | 27.2642 | 147.65 B | -0.4389 | -1.58 | 3.73 M | 101.61 M |
| BX | Blackstone Inc | 9.1655 | 147.42 B | -0.2329 | -2.48 | 2.43 M | 22.3 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.137 | 142.56 B | -0.1701 | -2.05 | 3.11 M | 25.3 M |
| ETN | Eaton Corp | 27.5427 | 139.49 B | -0.6069 | -2.16 | 2.42 M | 66.62 M |
| PGR | Progressive Corp | 10.4897 | 136.43 B | -0.1713 | -1.61 | 3.58 M | 37.57 M |
| SPGI | S&P Global Inc | 35.3132 | 135.82 B | -0.5163 | -1.44 | 2.97 M | 104.88 M |
| HDB | Hdfc Bank Ltd ADR | 4.3669 | 132.25 B | -0.1273 | -2.83 | 9.87 M | 43.11 M |
| LOW | Lowe's Companies | 19.3831 | 127.62 B | -0.1509 | -0.77 | 12.37 M | 239.77 M |
| MFG | Mizuho Financial Group ADR | 4.5361 | 122.17 B | -0.096 | -2.07 | 170.5 K | 773.41 K |
| PH | Parker-Hannifin Corp | 56.8876 | 120.81 B | -0.4522 | -0.79 | 1.89 M | 107.67 M |
| SYK | Stryker Corp | 56.5243 | 118.92 B | -0.7204 | -1.26 | 2.93 M | 165.85 M |
| COF | Capital One Financial Corp | 45.1355 | 116.46 B | -1.2894 | -2.78 | 7.31 M | 329.9 M |
| GSK | Glaxosmithkline Plc ADR | 20.051 | 101.51 B | -0.2212 | -1.09 | 1.74 M | 34.98 M |
| ICE | Intercontinental Exchange | 28.785 | 99.4 B | -1.164 | -3.89 | 15.68 M | 451.46 M |
| UPS | United Parcel Service | 40.2529 | 93.99 B | -0.2631 | -0.65 | 2.98 M | 119.99 M |
| ING | ING Groep N.V. ADR | 22.5862 | 93.84 B | -0.2828 | -1.24 | 831.6 K | 18.78 M |
| BN | Brookfield Corporation | 5.5455 | 92.96 B | -0.1274 | -2.25 | 5.81 M | 32.23 M |
| TT | Trane Technologies Plc | 22.7867 | 92.82 B | -0.4952 | -2.13 | 4.57 M | 104.03 M |
| MCO | Moody's Corp | 34.705 | 87.34 B | -2.0824 | -5.66 | 8.05 M | 279.38 M |
| JCI | Johnson Controls Intl | 8.4831 | 86.35 B | -0.0949 | -1.11 | 2.23 M | 18.88 M |
| RCL | Royal Caribbean Cruises Ltd | 33.4975 | 86.12 B | -0.5563 | -1.63 | 2.47 M | 82.59 M |
| ECL | Ecolab Inc | 37.2355 | 85.38 B | -0.3458 | -0.92 | 1.21 M | 45.22 M |
| SHW | Sherwin-Williams Company | 17.1491 | 84.89 B | -0.4962 | -2.81 | 6.74 M | 115.55 M |
| CP | Canadian Pacific Railway | 11.0342 | 82.26 B | -0.173 | -1.54 | 2.65 M | 29.19 M |
| BCS | Barclays Plc ADR | 25.0692 | 75.92 B | -0.4982 | -1.95 | 1.34 M | 33.7 M |
| SLB | Schlumberger N.V. | 64.6383 | 75.14 B | -1.8185 | -2.74 | 15.08 M | 974.56 M |
| NSC | Norfolk Southern Corp | 33.4749 | 74.85 B | -0.5792 | -1.7 | 3.94 M | 131.83 M |
| FDX | Fedex Corp | 83.9469 | 74.78 B | -0.7314 | -0.86 | 3.01 M | 253.08 M |
| LYG | Lloyds Banking Group Plc ADR | 13.6128 | 73.83 B | -0.1348 | -0.98 | 203.57 K | 2.77 M |
| AJG | Arthur J. Gallagher & Company | 15.1546 | 71.1 B | -0.2071 | -1.35 | 1.3 M | 19.72 M |
| DLR | Digital Realty Trust | 19.6207 | 70.63 B | -0.1395 | -0.71 | 451.6 K | 8.86 M |
| DB | Deutsche Bank Ag | 69.8774 | 67.95 B | -0.877 | -1.24 | 787.61 K | 55.04 M |
| TDG | Transdigm Group Inc | 15.5525 | 67.29 B | -0.2711 | -1.71 | 142.3 K | 2.21 M |
| ALL | Allstate Corp | 33.3802 | 65.99 B | -0.4208 | -1.24 | 4.53 M | 151.37 M |
| BSX | Boston Scientific Corp | 13.80 | 64.07 B | -0.24 | -1.71 | 6.58 M | 90.78 M |
| CMI | Cummins Inc | 36.6459 | 62.69 B | -7.2825 | -16.58 | 20.86 M | 764.61 M |
| TEL | TE Connectivity Ltd | 23.8348 | 62.62 B | -0.3641 | -1.5 | 1.67 M | 39.9 M |
| NWG | Natwest Group Plc ADR | 103.3731 | 62.06 B | -0.5802 | -0.56 | 54.47 K | 5.63 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.9799 | 58.32 B | -0.2011 | -0.64 | 1 K | 30.98 K |
| DAL | Delta Air Lines Inc | 17.2873 | 56.94 B | -0.4481 | -2.53 | 2.48 M | 42.86 M |
| DEO | Diageo Plc ADR | 52.9096 | 55.61 B | -0.2984 | -0.56 | 620.8 K | 32.85 M |
| AME | Amtek Inc | 17.935 | 55.27 B | -0.0947 | -0.53 | 1.12 M | 20 M |
| LHX | L3Harris Technologies Inc | 38.2388 | 50.62 B | -0.5163 | -1.33 | 545.72 K | 20.87 M |
| WAB | Wabtec Corp | 17.1822 | 50.43 B | -0.4086 | -2.32 | 1.18 M | 20.26 M |
| VMRK | Vivmark Residential | 16.7083 | 49.47 B | -0.1192 | -0.71 | 2.4 M | 40.12 M |
| A | Agilent Technologies | 22.9366 | 48.78 B | -0.4177 | -1.79 | 2.13 M | 48.75 M |
| ROK | Rockwell Automation Inc | 45.1945 | 44.98 B | -0.4234 | -0.93 | 1.23 M | 55.67 M |
| AMP | Ameriprise Financial Services | 42.9146 | 44.58 B | -1.709 | -3.83 | 2.52 M | 108.07 M |
| AIG | American International Group | 754.1794 | 42.81 B | -25.0213 | -3.21 | 3.22 M | 2.43 B |
| LYV | Live Nation Entertainment | 19.93 | 41.97 B | -0.11 | -0.55 | 474 K | 9.45 M |
| STM | Stmicroelectronics N.V. ADR | 11.2884 | 41.54 B | -0.1118 | -0.98 | 2.08 M | 23.54 M |
| CCL | Carnival Corp | 33.0882 | 39.45 B | -0.3279 | -0.98 | 3.96 M | 130.99 M |
| DHI | D.R. Horton | 9.5712 | 39.21 B | -0.1497 | -1.54 | 13.7 M | 131.16 M |
| SKYD | Skydance Corporation | 18.8729 | 38.27 B | -0.2491 | -1.3 | 5.42 M | 102.25 M |
| CBRE | CBRE Group Inc | 24.77 | 38.2 B | -0.43 | -1.71 | 2.44 M | 60.39 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.9805 | 38.08 B | -0.0862 | -0.95 | 1.06 M | 9.51 M |
| SYY | Sysco Corp | 18.9921 | 37.53 B | -0.1216 | -0.64 | 3.31 M | 62.85 M |
| MLM | Martin Marietta Materials | 100.3472 | 36.79 B | -1.2114 | -1.19 | 943.3 K | 94.66 M |
| HIG | Hartford Financial Services Group | 60.7797 | 36.61 B | -0.5444 | -0.89 | 2.03 M | 123.63 M |
| TKO | Tko Group Holdings Inc Cl A | 7.7488 | 36.6 B | -0.1175 | -1.49 | 99.1 K | 767.91 K |
| IX | Orix Corp ADR | 3.0057 | 36.47 B | -0.1252 | -4 | 134.5 K | 404.27 K |
| HEI-A | HEICO Corporation | 7.8483 | 35.52 B | -0.0522 | -0.66 | 89.17 K | 699.83 K |
| MTD | Mettler-Toledo International | 108.38 | 34.43 B | -1.37 | -1.25 | 247.5 K | 26.82 M |
| RJF | Raymond James Financial | 17.3415 | 32.14 B | -0.1661 | -0.95 | 1.77 M | 30.71 M |
| CLS | Celestica Inc | 6.44 | 32.04 B | -0.14 | -2.13 | 1.85 M | 11.89 M |
| LH | Laboratory Corp of America Holdings | 56.892 | 30.23 B | -5.2308 | -8.42 | 10.06 M | 572.29 M |
| TECK | Teck Resources Ltd | 35.8431 | 30.04 B | -0.3724 | -1.03 | 682.4 K | 24.46 M |
| TDY | Teledyne Technologies Inc | 50.73 | 30.02 B | -2.40 | -4.52 | 559.3 K | 28.37 M |
| WSM | Williams-Sonoma | 9.6143 | 29.49 B | -0.2452 | -2.49 | 3.36 M | 32.31 M |
| PHG | Koninklijke Philips Electronics ADR | 23.1846 | 29.38 B | -0.2801 | -1.19 | 1.28 M | 29.7 M |
| BBD | Banco Bradesco S.A. ADR | 4.4663 | 28.05 B | -0.0484 | -1.07 | 11.73 M | 52.37 M |
| DOV | Dover Corp | 27.1989 | 27.86 B | -0.5155 | -1.86 | 2.39 M | 65.1 M |
| PPG | PPG Industries | 24.4969 | 27.03 B | -0.3569 | -1.44 | 2.73 M | 66.95 M |
| JBL | Jabil Inc. | 16.1511 | 26.77 B | -0.4175 | -2.52 | 2.46 M | 39.78 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 3.7837 | -0.697 | -15.56 | 1 K | 3.78 K | |
| TXR | Torex Resources Inc. | 3.7649 | -0.6935 | -15.55 | 100 | 376.49 | |
| WRG | Western Energy Services Corp | 2304.00 | -288.00 | -11.11 | 1 | 2.3 K | |
| SNDY | Sunday Lake Gold Corp. | 8.40 | -0.60 | -6.67 | 3.35 K | 28.1 K | |
| BB | Blackberry Ltd | 114.99 | -5.32 | -4.42 | 2.21 M | 254.45 M | |
| MRD | Melcor Dev | 10.2552 | -0.4484 | -4.19 | 174.52 K | 1.79 M | |
| GFP | Greenfirst Forest Products Inc | 12.3977 | -0.4678 | -3.64 | 2.57 K | 31.91 K | |
| JAG | Jaguar Mining Inc | 9563.3516 | -329.7705 | -3.33 | 458.66 K | 4.39 B | |
| VLN | Velan Inc Sv | 10.6765 | -0.3384 | -3.07 | 200 | 2.14 K | |
| MRE | Martinrea International Inc | 13.5901 | -0.4247 | -3.03 | 60.59 K | 823.49 K | |
| GRT-UN | Granite Real Estate Investment Trust | 12.2816 | -0.3719 | -2.94 | 24.16 K | 296.71 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3847 | -0.1015 | -2.91 | 161.45 K | 546.46 K | |
| MCB | Mccoy Global Inc | 3.2046 | -0.0906 | -2.75 | 2.3 K | 7.37 K | |
| ATRL | Atkinsrealis Group Inc | 36.7336 | -1.0105 | -2.68 | 451.32 K | 16.58 M | |
| RBA | Rb Global Inc | 15.2961 | -0.4126 | -2.63 | 9.42 K | 144.12 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.6228 | -0.2663 | -2.45 | 5.15 M | 54.71 M | |
| BN | Brookfield Corporation | 5.8503 | -0.1359 | -2.27 | 2.34 M | 13.71 M | |
| MX | Methanex Corp | 16.7228 | -0.381 | -2.23 | 318.21 K | 5.32 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.5187 | -0.1522 | -1.98 | 10.25 K | 77.04 K | |
| WFG | West Fraser Timber CO Ltd | 13.1526 | -0.2526 | -1.88 | 307 K | 4.04 M | |
| TKO | Taseko Mines Ltd | 5.21 | -0.10 | -1.88 | 260.7 K | 1.36 M | |
| BN-PC | Brookfield Corporation | 9.6632 | -0.1797 | -1.83 | 2.77 K | 26.75 K | |
| CAS | Cascades Inc | 4.8005 | -0.0859 | -1.76 | 96.18 K | 461.71 K | |
| LNR | Linamar Corp | 17.7299 | -0.3087 | -1.71 | 438.33 K | 7.77 M | |
| TECK-B | Teck Resources Limited | 34.5684 | -0.5771 | -1.64 | 1.74 M | 60.21 M | |
| CSCI | Cosciens Biopharma Inc | 112200.00 | -1800.00 | -1.58 | 1 | 112.2 K | |
| CLS | Celestica Inc Sv | 6.28 | -0.10 | -1.57 | 452.3 K | 2.84 M | |
| TGO | Terago Inc | 9.50 | -0.15 | -1.55 | 70.5 K | 669.75 K | |
| STC | Sangoma Technologies Corp | 9.45 | -0.14 | -1.46 | 6.06 K | 57.24 K | |
| POW | Power Corp of Canada Sv | 15.4412 | -0.2263 | -1.44 | 707.69 K | 10.93 M | |
| USA | Americas Silver Corp | 41.10 | -0.60 | -1.44 | 8.94 K | 367.56 K | |
| CCL-B | CCL Industries Inc | 6.659 | -0.0967 | -1.43 | 446.06 K | 2.97 M | |
| LGO | Largo Resources Ltd | 69.00 | -1.00 | -1.43 | 923 | 63.69 K | |
| GDC | Genesis Land J | 4.1049 | -0.0593 | -1.42 | 47.06 K | 193.19 K | |
| PNP | Pinetree Capital Ltd | 986.00 | -14.00 | -1.4 | 3.31 K | 3.27 M | |
| PSI | Pason Systems Inc | 7.4508 | -0.1031 | -1.36 | 39.91 K | 297.35 K | |
| DSG | Descartes Sys | 4.35 | -0.06 | -1.36 | 299.05 K | 1.3 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.5407 | -0.1035 | -1.35 | 11.5 K | 86.72 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1658 | -0.0431 | -1.34 | 3.3 K | 10.45 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.7974 | -0.1045 | -1.32 | 208.49 K | 1.63 M | |
| ATS | Ats Corp | 6.91 | -0.09 | -1.29 | 95.7 K | 661.29 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.177 | -0.1018 | -1.23 | 13.1 K | 107.12 K | |
| ELD | Eldorado Gold | 31.0564 | -0.3846 | -1.22 | 2.65 M | 82.36 M | |
| FTT | Finning Intl | 18.656 | -0.2247 | -1.19 | 465.16 K | 8.68 M | |
| BDT | Bird Construction Inc | 3.4923 | -0.0418 | -1.18 | 17.4 K | 60.77 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.8217 | -0.0915 | -1.16 | 5.6 K | 43.81 K | |
| FTS | Fortis Inc | 13.2198 | -0.1481 | -1.11 | 258.25 K | 3.41 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.2361 | -0.0886 | -1.06 | 17.3 K | 142.48 K | |
| SJ | Stella Jones Inc | 8.4735 | -0.091 | -1.06 | 3.2 K | 27.12 K | |
| GBT | Bmtc Group Inc | 8.2327 | -0.0863 | -1.04 | 1.25 K | 10.29 K | |
| EVT | Economic Investment | 4.332 | -0.0452 | -1.03 | 2 K | 8.66 K | |
| BN-PN | Brookfield Corporation | 6.2786 | -0.0636 | -1 | 22.41 K | 140.73 K | |
| ESI | Ensign Energy Services Inc | 4.3093 | -0.0429 | -0.99 | 373.55 K | 1.61 M | |
| BBD-PC | Bombardier Inc Pref C | 4.3929 | -0.0426 | -0.96 | 4.5 K | 19.77 K | |
| CIGI | Colliers International Group Inc | 19.1753 | -0.1826 | -0.94 | 48.45 K | 929.06 K | |
| S | Sherritt Intl Rv | 13.3851 | -0.1237 | -0.92 | 657.3 K | 8.8 M | |
| T | Telus Corp | 5.7518 | -0.0519 | -0.89 | 4.98 M | 28.64 M | |
| AETR | Aetherion Technologies Inc. | 82.60 | -0.70 | -0.84 | 16.23 K | 1.34 M | |
| WPRT | Westport Fuel Systems Inc | 82.60 | -0.70 | -0.84 | 16.23 K | 1.34 M | |
| MTY | Mty Food Group Inc | 9.7255 | -0.08 | -0.82 | 18.77 K | 182.5 K | |
| WN | George Weston Limited | 15.9209 | -0.1299 | -0.81 | 250.12 K | 3.98 M | |
| BNS | Bank of Nova Scotia | 20.9058 | -0.1671 | -0.79 | 1.77 M | 37.07 M | |
| LAS-A | Lassonde Industries Inc | 28.1584 | -0.2189 | -0.77 | 9.65 K | 271.73 K | |
| LUN | Lundin Mining Corp | 9.5336 | -0.0706 | -0.74 | 1.36 M | 12.98 M | |
| MXG | Maxim Power Corp | 6.1499 | -0.0452 | -0.73 | 4 K | 24.6 K | |
| CM | Canadian Imperial Bank of Commerce | 19.0292 | -0.131 | -0.68 | 3.28 M | 62.44 M | |
| FM | First Quantum Minerals Ltd | 17.7831 | -0.122 | -0.68 | 1.3 M | 23.08 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.5558 | -0.0517 | -0.68 | 8.71 K | 65.77 K | |
| BMO | Bank of Montreal | 25.0304 | -0.1705 | -0.68 | 3.58 M | 89.71 M | |
| PWF-PG | Power Financial Corp Pref G | 8.3183 | -0.0563 | -0.67 | 2.5 K | 20.8 K | |
| CF | Canaccord Genuity Group Inc | 4.1211 | -0.0273 | -0.66 | 65.3 K | 269.11 K | |
| FVI | Fortuna Mines Inc | 3.08 | -0.02 | -0.65 | 97.3 K | 299.68 K | |
| WN-PA | George Weston Prf | 7.6766 | -0.0493 | -0.64 | 2.59 K | 19.88 K | |
| DPM | Dundee Precious Metals Inc | 8.4945 | -0.0526 | -0.62 | 58.1 K | 493.53 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.7084 | -0.0391 | -0.58 | 18.5 K | 124.09 K | |
| BNE | Bonterra Energy Corp | 11.8803 | -0.0691 | -0.58 | 5.13 K | 60.96 K | |
| CAE | Cae Inc | 10.0922 | -0.056 | -0.55 | 650.87 K | 6.57 M | |
| RY | Royal Bank of Canada | 25.4886 | -0.1405 | -0.55 | 4.06 M | 103.48 M | |
| GWO | Great-West Lifeco Inc | 14.3091 | -0.0781 | -0.54 | 963.17 K | 13.78 M | |
| L | Loblaw CO | 5.8184 | -0.0306 | -0.52 | 838.27 K | 4.88 M | |
| PGIC | Premium Global Income Split Corp | 162.6229 | -0.8514 | -0.52 | 893 | 145.22 K | |
| BN-PM | Brookfield Corporation | 6.6699 | -0.0336 | -0.5 | 15.78 K | 105.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 102.06 | 70.29 M | -1.08 | -1.05 | 1.21 K | 123.19 K |
| JDNRF | Jayden Resources Inc. | 9.46 | 2.32 M | -0.3438 | -3.51 | 1.07 K | 10.15 K |
| NSPT | Newron Sport | 97.50 | 1.12 M | -7.50 | -7.14 | 122 | 11.89 K |
| ERHE | ERHC Energy Inc | 22.50 | 575.89 K | -0.50 | -2.17 | 302.01 K | 6.8 M |
| NEOM | NeoMedia Technologies Inc | 30.00 | 508.84 K | -4.50 | -13.04 | 3.32 K | 99.48 K |
| DKAM | Drinks Americas Holdings Ltd | 1612.5015 | 278.3 K | -74.9996 | -4.44 | 40 | 64.5 K |
| KUBR | Kuber Resources Corporation | 350.00 | 126.05 K | -10.00 | -2.78 | 10 | 3.5 K |
| REDFY | Rediff.com India Limited | 15.67 | 97.36 K | -0.33 | -2.06 | 236.26 K | 3.7 M |
| SWYDF | Stornoway Diamond Corporation | 3.586 | 92.66 K | -0.0272 | -0.75 | 4 K | 14.34 K |
| LGBI | Cannabiz Mobile Inc | 60.00 | 64.81 K | -12.00 | -16.67 | 1.94 K | 116.4 K |
| RGGI | Resgreen Group International Inc | 10500.00 | 48.75 K | -500.00 | -4.55 | 4 | 42 K |
| XLWH | Xinliwang International Holdings Company Ltd | 21500.00 | 21.84 K | -1500.00 | -6.52 | 6 | 129 K |
| BCCI | Baristas Coffee Company Inc | 5.00 | 19.21 K | -1.00 | -16.67 | 13 K | 65 K |
| XDSL | mPhase Technologies Inc | 370.00 | 16.8 K | -5.00 | -1.33 | 133 | 49.21 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.63 | 14.07 K | -0.35 | -1.95 | 319.21 K | 5.63 M |
| CDVIQ | Cal Dive International Inc | 13.06 | 9.86 K | -0.20 | -1.51 | 195.4 K | 2.55 M |
| CGNH | CardioGenics Holdings Inc | 8.20 | 9.61 K | -0.50 | -5.75 | 23.36 K | 191.58 K |
| CGIP | Celadon Group Inc | 8.3498 | 5.66 K | -0.9955 | -10.65 | 2.28 M | 19.01 M |
| ACAI | Safeplus International Holdings Limited | 14.00 | 5.08 K | -1.00 | -6.67 | 1.35 K | 18.9 K |
| EPOR | Epic Corp | 6.50 | 4 K | -4.75 | -42.22 | 680 | 4.42 K |
| CHGS | China Gengsheng Minerals Inc | 3.60 | 2.68 K | -0.30 | -7.69 | 6.5 K | 23.4 K |
| SIMPQ | Simply Inc | 677.50 | 1.55 K | -42.50 | -5.9 | 437 | 296.07 K |
| PROT | Proteonomix Inc | 7.00 | 791 | -1.00 | -12.5 | 1.1 K | 7.7 K |
| PRXIQ | Premier Exhibitions Inc | 129.40 | 491 | -2.30 | -1.75 | 36.45 K | 4.72 M |
| YVRLF | Liquid Media Group Ltd. | 221.00 | 482 | -4.00 | -1.78 | 782 | 172.82 K |
| PARD | Poniard Pharmaceuticals Inc | 200.00 | 149 | -9.20 | -4.4 | 2.07 K | 414.2 K |
| GRYEF | AU Min Africa PTY LTD | 50.00 | -30.00 | -37.5 | 810 | 40.5 K | |
| FRTD | Fortitude Group Inc | 1431.8182 | -381.8181 | -21.05 | 420.6 K | 602.22 M | |
| EAPH | Easton Pharmaceuticals Inc | 7200.00 | -900.00 | -11.11 | 93 | 669.6 K | |
| HOKUQ | Hoku Corporation | 8.56 | -0.88 | -9.32 | 1.18 M | 10.14 M | |
| HDYNQ | Hyperdynamics Corporation | 17.36 | -1.44 | -7.66 | 33.14 K | 575.26 K | |
| PTRC | Petro River Oil Corp | 3400.00 | -80.00 | -2.3 | 5 | 17 K | |
| UCSO | United Consortium Ltd | 440.00 | -10.00 | -2.22 | 97.22 K | 42.78 M | |
| ACUS | Acusphere Inc | 13.60 | -0.201 | -1.46 | 5.96 K | 81.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 575.00 | -175.00 | -23.33 | 7 | 4.03 K | |
| PGE | Group Ten Metals Inc | 17.50 | -4.20 | -19.35 | 143 | 2.5 K | |
| NIM | Nicola Mining Inc | 10.60 | -2.40 | -18.46 | 900 | 9.54 K | |
| CPAU | CopAur Minerals Inc | 880.00 | -180.00 | -16.98 | 3.05 K | 2.68 M | |
| LI | American Lithium Corp | 20.00 | -4.00 | -16.67 | 250 | 5 K | |
| VLI | Vision Lithium Inc | 5.30 | -0.90 | -14.52 | 32.5 K | 172.25 K | |
| BRAU | Big Ridge Gold Corp | 14.00 | -2.00 | -12.5 | 88.2 K | 1.23 M | |
| BRL-H | Bearclaw Capital Corp | 7.00 | -1.00 | -12.5 | 2 K | 14 K | |
| TIP-H | Tyner Resources Ltd | 14.00 | -2.00 | -12.5 | 382 | 5.35 K | |
| SSV | Southern Silver Exploration Corp | 3.80 | -0.50 | -11.63 | 4.7 K | 17.86 K | |
| GAL | Galantas Gold Corporation | 9.00 | -1.00 | -10 | 1.87 K | 16.83 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.05 K | 14.19 K | |
| TIG | Triumph Gold Corp | 64.00 | -7.00 | -9.86 | 670 | 42.88 K | |
| ILI | Infinite Ore Corp | 8.00 | -0.80 | -9.09 | 375 | 3 K | |
| BMM | Black Mammoth Metals Corporation | 21.20 | -2.00 | -8.62 | 250 | 5.3 K | |
| TPL | Tethys Petroleum Limited | 3.0422 | -0.2809 | -8.45 | 5.2 K | 15.82 K | |
| QRO | Quadro Resources Ltd. | 4.62 | -0.42 | -8.33 | 2.66 K | 12.31 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -1.50 | -8.33 | 7.4 K | 122.15 K | |
| SIEN | Sienna Resources Inc. | 28.00 | -2.50 | -8.2 | 205 K | 5.74 M | |
| NL | Northern Lion Gold Corp | 14.40 | -1.28 | -8.16 | 10.9 K | 156.96 K | |
| VVTM | VVT Med Inc. | 4228.9722 | -373.8315 | -8.12 | 83 | 351 K | |
| RPX | Red Pine Exploration Inc | 6.00 | -0.50 | -7.69 | 9.59 K | 57.54 K | |
| WCSB | Decimus Oil Corp. | 6.25 | -0.50 | -7.41 | 460 | 2.88 K | |
| IFR | International Frontier Resources Corporation | 13.0286 | -1.0285 | -7.32 | 5.98 K | 77.9 K | |
| PEX | Pacific Ridge Exploration Ltd | 28.00 | -2.00 | -6.67 | 125 K | 3.5 M | |
| EGM | EnGold Mines Ltd | 14.7351 | -1.0131 | -6.43 | 10.47 K | 154.28 K | |
| DCOP | District Copper Corp | 46.00 | -3.00 | -6.12 | 25.26 K | 1.16 M | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 8.85 K | 42.48 K | |
| URZ | Urz Energy Corp | 250.00 | -15.00 | -5.66 | 226 | 56.5 K | |
| CUCU | Global Copper Corp. | 7.50 | -0.45 | -5.66 | 67 | 502.5 | |
| NCP | Nickel Creek Platinum Corp. | 170.00 | -10.00 | -5.56 | 5 | 850 | |
| BSK | Blue Sky Uranium Corp | 55.00 | -3.00 | -5.17 | 605 | 33.27 K | |
| IDL | Imaging Dynamics Company Ltd | 575.00 | -29.1667 | -4.83 | 142 | 81.65 K | |
| SOLR | Solar Alliance Energy Inc | 4.00 | -0.20 | -4.76 | 96.6 K | 386.4 K | |
| FTJ | Fort St. James Nickel Corp | 32.80 | -1.60 | -4.65 | 1.63 K | 53.6 K | |
| MQM | Metalquest Mining Inc. | 20.625 | -0.9375 | -4.35 | 8.11 K | 167.31 K | |
| MPH | Medicure Inc | 13.50 | -0.60 | -4.26 | 251.13 K | 3.39 M | |
| OGW | Ongwe Minerals Inc. | 7.36 | -0.32 | -4.17 | 519 | 3.82 K | |
| CBI | Colibri Resource Corporation | 18.00 | -0.75 | -4 | 1.52 K | 27.36 K | |
| AVCR | Avricore Health Inc | 9.60 | -0.40 | -4 | 9.59 K | 92.04 K | |
| FUSE | Fuse Cobalt Inc | 250.00 | -10.00 | -3.85 | 101 | 25.25 K | |
| MVI-H | Monitor Ventures Inc | 31.25 | -1.25 | -3.85 | 400 | 12.5 K | |
| NQC | Nordique Critical Metals Inc. | 5.00 | -0.20 | -3.85 | 1.68 K | 8.38 K | |
| EMR | Emgold Mining Corporation | 130.00 | -5.00 | -3.7 | 946.5 K | 123.05 M | |
| NTH | Nord Precious Metals Mining Inc. | 70.9282 | -2.627 | -3.57 | 219 | 15.53 K | |
| NBY | Niobay Metals Inc | 5.55 | -0.20 | -3.48 | 199.7 K | 1.11 M | |
| NRN | Northern Shield Resources Inc | 4.25 | -0.15 | -3.41 | 105.26 K | 447.36 K | |
| DAR | Darelle Online Solutions Inc | 11.60 | -0.40 | -3.33 | 3.35 K | 38.86 K | |
| CEC | Compliance Energy Corp. | 3.4653 | -0.1118 | -3.13 | 345.2 K | 1.2 M | |
| MAX | Max Resource Corp | 112.80 | -3.60 | -3.09 | 532 | 60.01 K | |
| WINS | Winshear Gold Corp | 24.7903 | -0.74 | -2.9 | 273 | 6.77 K | |
| GCOM | Green Shift Commodities Ltd. | 34.00 | -1.00 | -2.86 | 465 | 15.81 K | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.1801 | -2.78 | 1.11 K | 7 K | |
| DTWO | D2 Lithium Corp. | 7.20 | -0.20 | -2.7 | 21.11 K | 151.96 K | |
| VIS | Visionstate Corp | 5.92 | -0.16 | -2.63 | 313 | 1.85 K | |
| QYOU | QYOU Media Inc | 23.40 | -0.60 | -2.5 | 208 | 4.87 K | |
| SSE | Silver Spruce Resources Inc | 127.50 | -3.00 | -2.3 | 503 | 64.13 K | |
| RCT | Rochester Resources Ltd | 21.50 | -0.50 | -2.27 | 150.86 K | 3.24 M | |
| GRZ | Gold Reserve Inc | 3.5232 | -0.0768 | -2.13 | 41.03 K | 144.56 K | |
| GGO | Galleon Gold Corp | 10.40 | -0.20 | -1.89 | 210 | 2.18 K | |
| PTU | Purepoint Uranium Group Inc | 5.60 | -0.10 | -1.75 | 13.79 K | 77.22 K | |
| BQE | BQE Water Inc | 405.00 | -7.00 | -1.7 | 114.55 K | 46.39 M | |
| FMN | Fidelity Minerals Corp | 221.2502 | -3.75 | -1.67 | 16 | 3.54 K | |
| ABM | Athabasca Minerals Inc | 210.00 | -3.00 | -1.41 | 75.75 K | 15.91 M | |
| UGD | Unigold Inc | 7.00 | -0.10 | -1.41 | 3.3 K | 23.1 K | |
| LQWD | LQwD FinTech Corp | 107.8001 | -1.40 | -1.28 | 71 | 7.65 K | |
| WML | Wealth Minerals Ltd | 12.96 | -0.08 | -0.61 | 2.45 K | 31.75 K |