Loser Valuations for 26 October 2007 from 00:00:00 until 23:59:59
Loser Valuations for 26 October 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.5456 | 3.74 B | -0.4759 | -4.75 | 561 K | 5.36 M |
| UEC | Uranium Energy | 3.90 | 3.37 B | -0.05 | -1.27 | 71.1 K | 277.29 K |
| NG | Novagold Resources Inc | 16.9603 | 2.53 B | -0.1988 | -1.16 | 686.1 K | 11.64 M |
| VKI | Invesco Advantage Muni Income Trust II | 3.8466 | 372.38 M | -0.0282 | -0.73 | 101 K | 388.51 K |
| GTE | Gran Tierra Energy Inc | 16.20 | 339.29 M | -1.00 | -5.81 | 41.35 K | 669.95 K |
| NAK | Northern Dynasty Minerals | 11.981 | 339.25 M | -0.069 | -0.57 | 395.7 K | 4.74 M |
| INFU | Infusystems Holdings | 5.05 | 294.58 M | -0.10 | -1.94 | 39.6 K | 199.98 K |
| GENC | Gencor Industries IN | 6.30 | 258.27 M | -0.1667 | -2.58 | 12.85 K | 80.96 K |
| CATX | Perspective Therapeutics Inc | 26.70 | 96.16 M | -0.60 | -2.2 | 1.93 K | 51.53 K |
| CVU | CPI Aerostructures | 8.25 | 61.08 M | -0.10 | -1.2 | 8.1 K | 66.83 K |
| DXR | Daxor Corp | 10.8763 | 49.39 M | -0.1508 | -1.37 | 38 K | 413.3 K |
| NNVC | Nanoviricides Inc | 35.00 | 34.48 M | -3.50 | -9.09 | 2.86 K | 100.24 K |
| COHN | Cohen & CO Inc | 102.4114 | 30.74 M | -1.4493 | -1.4 | 11.09 K | 1.14 M |
| REED | Reed's, Inc. | 1959.4735 | 24.07 M | -14.4078 | -0.73 | 11 | 21.55 K |
| CVM | Cel-Sci Corp | 4500.00 | 20.93 M | -150.00 | -3.23 | 18 | 81 K |
| BRN | Barnwell Industries | 13.1248 | 12.31 M | -0.1432 | -1.08 | 57.8 K | 758.61 K |
| CVR | Chicago Rivet & Machine Company | 13.961 | 9.52 M | -0.141 | -1 | 1 K | 13.96 K |
| TOVX | Theriva Biologics Inc | 58165.4766 | 7.34 M | -874.668 | -1.48 | 2 | 116.33 K |
| INUV | Inuvo Inc | 143.00 | 6.35 M | -6.00 | -4.03 | 368 | 52.62 K |
| IPB | Merrill Lynch & Company | 6.8099 | -0.1291 | -1.86 | 4.6 K | 31.33 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FC | Feeder Cattle | 138.00 | -1.575 | -1.13 | 1.91 K | 264.13 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 31.2401 | 577.02 B | -0.6438 | -2.02 | 853.4 K | 26.66 M |
| AMAT | Applied Materials | 13.9788 | 302.32 B | -0.3706 | -2.58 | 42.5 M | 594.08 M |
| LRCX | Lam Research Corp | 4.1524 | 292.56 B | -0.0943 | -2.22 | 42.86 M | 177.98 M |
| AZN | Astrazeneca Plc ADR | 21.7757 | 285.96 B | -0.2326 | -1.06 | 830.5 K | 18.08 M |
| KLAC | K L A-Tencor Corp | 28.0551 | 204.96 B | -0.2747 | -0.97 | 6.49 M | 182.16 M |
| IBKR | Interactive Brokers | 7.4971 | 138.57 B | -0.2067 | -2.68 | 10.45 M | 78.32 M |
| BKNG | Booking Holdings Inc | 3.3863 | 119.88 B | -0.0358 | -1.05 | 30.14 M | 102.07 M |
| CME | CME Group Inc | 65.8098 | 112.93 B | -0.9082 | -1.36 | 3.95 M | 259.92 M |
| GRMN | Garmin Ltd | 63.7719 | 55.15 B | -0.5389 | -0.84 | 4.05 M | 257.96 M |
| BKR | Baker Hughes A Ge Co. Cl A | 43.9472 | 48.52 B | -1.7765 | -3.89 | 7.76 M | 341.05 M |
| ROP | Roper Industries | 59.9006 | 47.33 B | -1.3451 | -2.2 | 1.5 M | 89.77 M |
| TER | Teradyne Inc | 11.3174 | 41.18 B | -0.184 | -1.6 | 5.7 M | 64.49 M |
| UAL | United Airlines Holdings Inc | 44.2136 | 36.14 B | -1.2437 | -2.74 | 2.49 M | 110.08 M |
| MCHP | Microchip Technology | 9.3409 | 33.71 B | -0.0873 | -0.93 | 3.67 M | 34.28 M |
| ILMN | Illumina Inc | 26.2695 | 31.68 B | -0.3696 | -1.39 | 2.93 M | 77 M |
| INSM | Insmed Inc | 9.20 | 25.9 B | -0.078 | -0.84 | 987.89 K | 9.09 M |
| AXON | Axon Enterprise Inc | 16.65 | 25.01 B | -0.13 | -0.77 | 2.12 M | 35.24 M |
| VTRS | Viatris Inc | 12.1573 | 23.74 B | -0.154 | -1.25 | 2.35 M | 28.55 M |
| PTC | Ptc Inc | 17.87 | 21.32 B | -0.12 | -0.67 | 945.56 K | 16.9 M |
| GEN | Gen Digital Inc | 6.5656 | 17.61 B | -0.0465 | -0.7 | 15.56 M | 102.15 M |
| NBIX | Neurocrine Bioscienc | 9.62 | 17.15 B | -0.18 | -1.84 | 586.95 K | 5.65 M |
| HAS | Hasbro Inc | 16.23 | 16.99 B | -0.0894 | -0.55 | 2.15 M | 34.9 M |
| LSCC | Lattice Semicond | 4.26 | 16.9 B | -0.04 | -0.93 | 3.98 M | 16.96 M |
| CHRW | C.H. Robinson Ww | 33.6357 | 15.58 B | -0.2995 | -0.88 | 1.05 M | 35.22 M |
| ICLR | Icon Plc | 29.27 | 15.02 B | -0.73 | -2.43 | 304.18 K | 8.9 M |
| LULU | Lululemon Athletica | 25.23 | 12.1 B | -0.27 | -1.06 | 2.93 M | 74.01 M |
| ALGN | Align Technology | 18.85 | 11.77 B | -0.22 | -1.15 | 5.05 M | 95.19 M |
| SSB | South State Cp | 21.5358 | 10.09 B | -0.6099 | -2.75 | 17.3 K | 372.57 K |
| HSIC | Henry Schein Inc | 22.9294 | 9.52 B | -0.2979 | -1.28 | 1.87 M | 42.9 M |
| MTCH | Match Group Inc | 6.2355 | 9.51 B | -0.0576 | -0.92 | 12.02 M | 74.93 M |
| AEIS | Advanced Energy | 14.6385 | 9.26 B | -0.1765 | -1.19 | 491.7 K | 7.2 M |
| CELH | Celsius Holdings Inc | 3.40 | 8.07 B | -0.1333 | -3.77 | 10.83 K | 36.82 K |
| CORT | Corcept Therapeutics | 3.63 | 8.07 B | -0.06 | -1.63 | 33.14 K | 120.28 K |
| CYTK | Cytokinetics | 31.44 | 7.82 B | -0.42 | -1.32 | 16.21 K | 509.64 K |
| POOL | Pool Corp | 17.7816 | 7.65 B | -0.2476 | -1.37 | 465.6 K | 8.28 M |
| SLAB | Silicon Labs Inc | 43.26 | 7.41 B | -1.20 | -2.7 | 1.29 M | 55.7 M |
| FORM | Formfactor Inc | 35.02 | 7.24 B | -0.52 | -1.46 | 2.68 M | 93.86 M |
| AVT | Avnet Inc | 30.0795 | 7.04 B | -0.535 | -1.75 | 2.24 M | 67.5 M |
| RUSHB | Rush Entpr Cl B | 6.2178 | 6.96 B | -0.1193 | -1.88 | 20.92 K | 130.06 K |
| ORKA | Oruka Therapeutics Inc | 170769.3594 | 6.95 B | -975.8281 | -0.57 | 1 | 170.77 K |
| CVLT | Commvault Systems | 17.91 | 6.8 B | -0.19 | -1.05 | 488.37 K | 8.75 M |
| EXLS | Exlservice Holdings | 5.312 | 6.5 B | -0.028 | -0.52 | 369.35 K | 1.96 M |
| CWST | Casella Waste Sys | 14.64 | 6.38 B | -0.11 | -0.75 | 92.96 K | 1.36 M |
| LGND | Ligand Pharm | 17.9748 | 6.33 B | -0.2393 | -1.31 | 126.96 K | 2.28 M |
| AVAV | Aerovironment Inc | 25.50 | 6.14 B | -0.37 | -1.43 | 125.64 K | 3.2 M |
| CRUS | Cirrus Logic Inc | 6.30 | 6.07 B | -0.06 | -0.94 | 2.03 M | 12.76 M |
| RUSHA | Rush Entpr Cl A | 6.6179 | 5.26 B | -0.0359 | -0.54 | 444.14 K | 2.94 M |
| CAR | Avis Budget Group | 20.2848 | 4.44 B | -0.2375 | -1.16 | 568.4 K | 11.53 M |
| NOVT | Novanta Inc | 30.99 | 4.44 B | -1.41 | -4.35 | 47.62 K | 1.48 M |
| PTEN | Patterson-Uti Energy | 13.9844 | 4.05 B | -0.3204 | -2.24 | 4.82 M | 67.36 M |
| WSFS | WSFS Financial Corp | 16.2124 | 4.04 B | -0.681 | -4.03 | 194.7 K | 3.16 M |
| DORM | Dorman Products Inc | 6.8839 | 3.89 B | -0.1531 | -2.18 | 11.32 K | 77.93 K |
| COLM | Columbia Sportswear | 18.1542 | 3.67 B | -1.165 | -6.03 | 2.29 M | 41.59 M |
| ACLS | Axcelis Tech Inc | 17.40 | 3.34 B | -0.32 | -1.81 | 258.01 K | 4.49 M |
| PPLI | People Incorporated | 3.9148 | 3.27 B | -0.0361 | -0.91 | 19.2 M | 75.17 M |
| CLMT | Calumet Specialty Pr | 20.7551 | 3.2 B | -0.148 | -0.71 | 64.22 K | 1.33 M |
| ARCB | Arcbest Corp | 25.931 | 2.97 B | -0.3702 | -1.41 | 817.49 K | 21.2 M |
| HTO | H2O America | 21.5523 | 2.94 B | -0.4632 | -2.1 | 79.8 K | 1.72 M |
| VCEL | Vericel Corproation | 168.00 | 2.94 B | -3.20 | -1.87 | 4.63 K | 778.01 K |
| AXTI | Axt Inc | 4.87 | 2.86 B | -1.06 | -17.88 | 1.24 M | 6.04 M |
| EEFT | Euronet Worldwide | 31.45 | 2.57 B | -0.54 | -1.69 | 439.81 K | 13.83 M |
| NEOG | Neogen Cp | 4.2266 | 2.44 B | -0.033 | -0.77 | 105.09 K | 444.16 K |
| UCTT | Ultra Clean Holdings | 12.75 | 2.31 B | -0.24 | -1.85 | 299.2 K | 3.81 M |
| CLDX | Celldex Therapeutics | 109.80 | 2.24 B | -3.60 | -3.17 | 1.94 K | 212.57 K |
| EFSC | Enterprises Finl Svc | 16.6859 | 2.23 B | -0.3008 | -1.77 | 65.55 K | 1.09 M |
| COHU | Cohu Inc | 12.915 | 2.13 B | -1.1512 | -8.18 | 403.2 K | 5.21 M |
| CNXN | PC Connection Inc | 11.7889 | 2.1 B | -0.5839 | -4.72 | 275.04 K | 3.24 M |
| AEHR | Aehr Test Systems | 7.35 | 1.99 B | -0.14 | -1.87 | 5.22 K | 38.4 K |
| AZTA | Azenta Inc | 10.0108 | 1.92 B | -0.1258 | -1.24 | 471.8 K | 4.72 M |
| GABC | German Amer Bncp Inc | 5.4666 | 1.87 B | -0.028 | -0.51 | 4.87 K | 26.63 K |
| PLUG | Plug Power Inc | 33.30 | 1.73 B | -0.30 | -0.89 | 71.77 K | 2.39 M |
| OMCL | Omnicell Inc | 25.20 | 1.61 B | -0.29 | -1.14 | 372.42 K | 9.38 M |
| CASH | Meta Financial Group | 10.1795 | 1.56 B | -0.1252 | -1.21 | 21.9 K | 222.93 K |
| MLCO | Melco Resorts & Entertainment ADR | 12.1734 | 1.5 B | -0.4146 | -3.29 | 3.44 M | 41.92 M |
| NVAX | Novavax Inc | 77.00 | 1.44 B | -0.80 | -1.03 | 13.34 K | 1.03 M |
| JBLU | Jetblue Airways Cp | 9.18 | 1.44 B | -0.09 | -0.97 | 4.45 M | 40.85 M |
| GIII | G-III Apparel Gp | 8.2227 | 1.35 B | -0.1489 | -1.78 | 198.8 K | 1.63 M |
| MNKD | Mannkind Corp | 47.50 | 1.34 B | -0.60 | -1.25 | 77.42 K | 3.68 M |
| CRAI | Cra International | 43.8077 | 1.25 B | -0.2255 | -0.51 | 82.3 K | 3.61 M |
| CCEC | Capital Clean Energy Carriers Corp | 31.2261 | 1.21 B | -0.2304 | -0.73 | 9.87 K | 308.23 K |
| HLIT | Harmonic Inc | 11.98 | 1.14 B | -0.11 | -0.91 | 1.76 M | 21.08 M |
| NBN | Northeast Bncp | 13.3025 | 1.09 B | -0.3139 | -2.31 | 400 | 5.32 K |
| FSBC | Five Star Bancorp | 8.1643 | 1.09 B | -1.6068 | -16.44 | 3.02 K | 24.7 K |
| ATEC | Alphatec Holdings | 49.80 | 1.08 B | -1.92 | -3.71 | 14.82 K | 738.09 K |
| MBWM | Mercantile Bank Corp | 8.0421 | 1.06 B | -0.1523 | -1.86 | 60.1 K | 483.31 K |
| CYRX | Cryoport Inc | 104.40 | 1.02 B | -15.60 | -13 | 920 | 96.05 K |
| CAC | Camden Natl Cp | 11.6749 | 1 B | -0.0745 | -0.63 | 6.75 K | 78.81 K |
| WINA | Winmark Corp | 14.4893 | 967.18 M | -0.8929 | -5.8 | 134 | 1.94 K |
| MPB | Mid Penn Bancorp Inc | 15.0383 | 894.33 M | -0.1504 | -0.99 | 100 | 1.5 K |
| HSTM | Healthstream Inc | 3.2062 | 865.56 M | -0.1796 | -5.3 | 48.27 K | 154.77 K |
| CVLG | Covenant Logistics Group Inc | 3.7309 | 832.9 M | -0.0765 | -2.01 | 352.07 K | 1.31 M |
| OSPN | Onespan Inc | 23.9291 | 827.55 M | -1.0716 | -4.29 | 3.62 M | 86.71 M |
| IBCP | Independent Bk Cp | 60.7353 | 807.63 M | -0.8998 | -1.46 | 24.75 K | 1.5 M |
| FISI | Financial Institut | 9.3857 | 781.62 M | -0.2319 | -2.41 | 2.73 K | 25.66 K |
| SHBI | Shore Bancshares Inc | 15.9233 | 756.4 M | -0.1152 | -0.72 | 10.86 K | 172.85 K |
| BBSI | Barrett Business S | 3.1965 | 752.02 M | -0.1038 | -3.15 | 1.36 M | 4.35 M |
| SWBI | Smith & Wesson Brands Inc | 13.1643 | 698.15 M | -0.3045 | -2.26 | 699.29 K | 9.21 M |
| CWBC | Community West Bncsh | 7.5769 | 695.64 M | -0.5849 | -7.17 | 4.7 K | 35.61 K |
| JBSS | John B Sanfilippo | 5.4199 | 657.41 M | -0.2201 | -3.9 | 10.19 K | 55.21 K |
| CIVB | Civista Bncshrs | 10.7923 | 594.85 M | -0.1822 | -1.66 | 200 | 2.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 37.3554 | 363.01 B | -0.4203 | -1.11 | 6.13 M | 228.9 M |
| BML-PG | Bank of America Corporation | 9.8912 | 261.08 B | -0.0923 | -0.92 | 534.1 K | 5.28 M |
| BML-PH | Bank of America Corporation | 8.2265 | 258.48 B | -0.0555 | -0.67 | 36.9 K | 303.56 K |
| DE | Deere & Company | 50.9004 | 183.02 B | -0.665 | -1.29 | 4.82 M | 245.28 M |
| LMT | Lockheed Martin Corp | 62.3003 | 139.55 B | -0.8834 | -1.4 | 2.09 M | 130.15 M |
| WM | Waste Management | 22.095 | 97.07 B | -1.853 | -7.74 | 12.79 M | 282.53 M |
| KKR | KKR & Co. LP | 11.108 | 89.77 B | -0.1134 | -1.01 | 23 K | 255.48 K |
| SHW | Sherwin-Williams Company | 16.9142 | 84.89 B | -0.2349 | -1.37 | 4.73 M | 80.03 M |
| CI | Cigna Corp | 46.9116 | 78.29 B | -0.7478 | -1.57 | 1.26 M | 59.34 M |
| NOC | Northrop Grumman Corp | 49.7728 | 78.01 B | -0.4556 | -0.91 | 1.52 M | 75.82 M |
| RSG | Republic Services | 22.2442 | 77.07 B | -0.2857 | -1.27 | 689.1 K | 15.33 M |
| NSC | Norfolk Southern Corp | 33.2862 | 74.85 B | -0.1887 | -0.56 | 3.28 M | 109.1 M |
| TEL | TE Connectivity Ltd | 23.5967 | 62.62 B | -0.2381 | -1 | 1.26 M | 29.77 M |
| DAL | Delta Air Lines Inc | 17.0115 | 56.94 B | -0.2758 | -1.6 | 2.17 M | 36.94 M |
| HUM | Humana Inc | 65.9705 | 53.28 B | -1.1961 | -1.78 | 5.85 M | 386.11 M |
| A | Agilent Technologies | 22.8037 | 48.78 B | -0.1329 | -0.58 | 1.82 M | 41.47 M |
| HSY | Hershey Foods Corp | 26.323 | 34.83 B | -0.1893 | -0.71 | 1.63 M | 42.88 M |
| RMD | Resmed Inc | 16.955 | 33.6 B | -0.2322 | -1.35 | 1.49 M | 25.34 M |
| DGX | Quest Diagnostics Inc | 39.6239 | 28.66 B | -0.2771 | -0.69 | 1.14 M | 45.29 M |
| MKL | Markel Corp | 516.19 | 23.99 B | -5.83 | -1.12 | 14 K | 7.23 M |
| OMC | Omnicom Group Inc | 29.5006 | 23.82 B | -0.1701 | -0.57 | 2.06 M | 60.78 M |
| HUBB | Hubbell Inc B | 33.4466 | 23.14 B | -0.1822 | -0.54 | 333.7 K | 11.16 M |
| TPL | Texas Pacific Land Trust | 4.2925 | 19.39 B | -0.0524 | -1.21 | 100.8 K | 432.68 K |
| BG | Bunge Ltd | 75.3489 | 19.21 B | -1.2132 | -1.58 | 1.26 M | 94.7 M |
| BEN | Franklin Resources | 22.7268 | 18.22 B | -1.1468 | -4.8 | 10.45 M | 237.5 M |
| RVTY | RVTY | 24.9469 | 17.52 B | -1.3003 | -4.95 | 1.69 M | 42.12 M |
| KIM | Kimco Realty Corp | 17.1772 | 16.92 B | -0.2081 | -1.2 | 2.1 M | 36.07 M |
| BALL | Ball Corporation | 10.3833 | 16.9 B | -0.2006 | -1.9 | 4.56 M | 47.4 M |
| JHX | James Hardie Industries Se ADR | 4.1033 | 16 B | -0.0643 | -1.54 | 9 K | 36.93 K |
| WCC | Wesco International | 45.3224 | 15.93 B | -0.7374 | -1.6 | 927 K | 42.01 M |
| EG | Everest Re Group | 69.7867 | 15.64 B | -1.111 | -1.57 | 636.5 K | 44.42 M |
| NVR | NVR Inc | 480.25 | 15.38 B | -2.75 | -0.57 | 127 K | 60.99 M |
| FIS | Fidelity National Information Services | 18.8307 | 14.62 B | -0.277 | -1.45 | 2.05 M | 38.52 M |
| PAG | Penske Automotive Group | 14.9133 | 14 B | -0.0962 | -0.64 | 1.32 M | 19.64 M |
| SGI | Somnigroup International Inc. | 8.2381 | 13.96 B | -0.0609 | -0.73 | 4.45 M | 36.64 M |
| CCK | Crown Cork & Seal Company | 22.5603 | 13.02 B | -0.1704 | -0.75 | 1.34 M | 30.22 M |
| NYT | New York Times Company | 16.8092 | 11.43 B | -0.273 | -1.6 | 2.04 M | 34.21 M |
| ALB | Albemarle Corp | 35.2742 | 11.19 B | -0.3359 | -0.94 | 594.7 K | 20.98 M |
| DVA | Davita Healthcare Partners Inc | 32.085 | 10.95 B | -0.97 | -2.93 | 1.56 M | 49.94 M |
| MOH | Molina Healthcare Inc | 25.10 | 10.91 B | -0.2333 | -0.92 | 546.45 K | 13.72 M |
| PRMB | Primo Brands Corporation | 5.6621 | 8.62 B | -0.0535 | -0.94 | 561.7 K | 3.18 M |
| ALV | Autoliv Inc | 29.0968 | 8.56 B | -0.2464 | -0.84 | 459.4 K | 13.37 M |
| EAT | Brinker International | 17.928 | 8.21 B | -0.3611 | -1.97 | 1.24 M | 22.16 M |
| WLK | Westlake Chemical Corp | 8.6765 | 8.03 B | -0.0565 | -0.65 | 558.8 K | 4.85 M |
| TFII | Tfi International Inc | 6.06 | 7.9 B | -0.2258 | -3.59 | 6.2 K | 37.57 K |
| TKR | Timken Company | 15.6263 | 7.58 B | -0.7438 | -4.54 | 1.79 M | 27.99 M |
| KMX | Carmax Inc | 20.30 | 7.46 B | -0.21 | -1.02 | 4.4 M | 89.41 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.504 | 7.44 B | -0.0662 | -0.69 | 1.2 K | 11.4 K |
| FLR | Fluor Corp | 68.4955 | 6.62 B | -1.6057 | -2.29 | 2.81 M | 192.23 M |
| TEX | Terex Corp | 65.4435 | 6.47 B | -1.9484 | -2.89 | 2.69 M | 175.93 M |
| BLDR | Builders Firstsource | 8.1817 | 6.47 B | -0.7971 | -8.88 | 481.99 K | 3.94 M |
| NOV | Nov Inc | 50.7234 | 6.35 B | -1.2313 | -2.37 | 5.79 M | 293.67 M |
| GVA | Granite Construction Inc | 31.9165 | 5.55 B | -1.6477 | -4.91 | 3.52 M | 112.44 M |
| BYD | Boyd Gaming Corp | 36.5319 | 5.45 B | -0.2659 | -0.72 | 672.9 K | 24.58 M |
| CHH | Choice Hotels International | 23.0519 | 5.26 B | -0.4877 | -2.07 | 553.5 K | 12.76 M |
| LPX | Louisiana-Pacific Corp | 13.6988 | 5.23 B | -0.1186 | -0.86 | 1.73 M | 23.74 M |
| SON | Sonoco Products Company | 15.5888 | 4.81 B | -0.1035 | -0.66 | 536.4 K | 8.36 M |
| KBR | KBR Inc | 32.0094 | 4.45 B | -0.2852 | -0.88 | 978.2 K | 31.31 M |
| ALK | Alaska Air Group | 5.771 | 4.36 B | -0.0764 | -1.31 | 4.51 M | 26.02 M |
| AIR | AAR Corp | 28.2713 | 4.35 B | -0.2161 | -0.76 | 303.1 K | 8.57 M |
| LUMN | Centurylink | 13.7098 | 4.3 B | -0.0756 | -0.55 | 604.7 K | 8.29 M |
| GEO | Geo Group Inc | 8.1413 | 4.24 B | -0.0921 | -1.12 | 819.3 K | 6.67 M |
| MTH | Meritage Corp | 7.3855 | 4.17 B | -0.1604 | -2.13 | 2 M | 14.8 M |
| JOE | St. Joe Company | 32.0361 | 4.02 B | -0.1711 | -0.53 | 404.7 K | 12.97 M |
| TDW | Tidewater Inc | 1505.2579 | 3.87 B | -36.2996 | -2.35 | 72.65 K | 109.36 M |
| HP | Helmerich & Payne | 16.5539 | 3.71 B | -0.2701 | -1.61 | 1.03 M | 17.09 M |
| CBT | Cabot Corp | 22.7188 | 3.71 B | -0.4631 | -2 | 438.8 K | 9.97 M |
| CNS | Cohn & Steers Inc | 15.0385 | 3.67 B | -0.5311 | -3.41 | 261.9 K | 3.94 M |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.1422 | 3.19 B | -0.0218 | -0.69 | 25.9 K | 81.38 K |
| NHI | National Health Investors | 9.6519 | 3.17 B | -0.1121 | -1.15 | 56.9 K | 549.19 K |
| BTE | Baytex Energy Corp | 10.9764 | 3.03 B | -0.1569 | -1.41 | 332.8 K | 3.65 M |
| BANC | First Pactrust Bancorp | 13.4972 | 2.82 B | -0.102 | -0.75 | 800 | 10.8 K |
| KWR | Quaker Chemical Corp | 16.0015 | 2.64 B | -0.2421 | -1.49 | 29.9 K | 478.44 K |
| RAMP | Liveramp Holdings Inc | 12.7824 | 2.34 B | -0.1277 | -0.99 | 866.7 K | 11.08 M |
| BKD | Brookdale Senior Living Inc | 35.0466 | 2.14 B | -0.3602 | -1.02 | 517.7 K | 18.14 M |
| IDT | IDT Corp | 8.769 | 2.06 B | -0.2037 | -2.27 | 123.8 K | 1.09 M |
| CNMD | C O N M E D Cp | 23.4564 | 1.5 B | -0.1248 | -0.53 | 265.1 K | 6.22 M |
| EFOR | Everforth, Inc. | 8.91 | 1.47 B | -0.14 | -1.55 | 385.76 K | 3.44 M |
| GLP | Global Partners LP | 5.4943 | 1.47 B | -0.0449 | -0.81 | 59.9 K | 329.11 K |
| USPH | U.S. Physical Therapy | 11.8394 | 1.47 B | -0.0715 | -0.6 | 31.1 K | 368.21 K |
| NBR | Nabors Industries | 1149.6552 | 1.36 B | -20.8573 | -1.78 | 165.67 K | 190.46 M |
| UVE | Universal Insurance Holdings Inc | 3.2626 | 1.34 B | -0.0524 | -1.58 | 718 K | 2.34 M |
| EPC | Edgewell Personal Care | 69.8738 | 1.32 B | -1.2872 | -1.81 | 513.56 K | 35.88 M |
| LZB | La-Z-Boy Inc | 5.395 | 1.3 B | -0.0767 | -1.4 | 370.9 K | 2 M |
| UMH | Umh Properties | 4.0572 | 1.25 B | -0.0282 | -0.69 | 2.3 K | 9.33 K |
| PDS | Precision Drilling Corp | 296.6569 | 1.2 B | -8.281 | -2.72 | 40.8 K | 12.1 M |
| LNN | Lindsay Corp | 39.3778 | 1.1 B | -0.868 | -2.16 | 122 K | 4.8 M |
| ODC | Oil-Dri Corp of America | 5.8743 | 1.06 B | -0.0813 | -1.37 | 16 K | 93.99 K |
| UTL | Unitil Corp | 13.9349 | 1.03 B | -0.1744 | -1.24 | 4.4 K | 61.31 K |
| CPF | Central Pacific Financial Company | 281.6997 | 987.47 M | -2.5281 | -0.89 | 23.15 K | 6.52 M |
| KRO | Kronos Worldwide Inc | 3.2886 | 967.97 M | -0.0212 | -0.64 | 108.2 K | 355.83 K |
| CYD | China Yuchai International | 4.9958 | 880.4 M | -0.1298 | -2.53 | 611.8 K | 3.06 M |
| EVC | Entravision Communications Corp | 4.7399 | 870.28 M | -0.2129 | -4.3 | 656.2 K | 3.11 M |
| NXP | Nuveen Tax Free Income Portfolio | 6.2872 | 828.14 M | -0.0545 | -0.86 | 21.3 K | 133.92 K |
| RGR | Sturm Ruger & Company | 5.5274 | 790.28 M | -0.0366 | -0.66 | 653 K | 3.61 M |
| IIIN | Insteel Industries | 8.5354 | 545.19 M | -0.1771 | -2.03 | 392 K | 3.35 M |
| PKE | Park Electrochemical Corp | 9.3615 | 544.17 M | -0.0524 | -0.56 | 147.1 K | 1.38 M |
| WTI | W&T Offshore | 17.8587 | 514.25 M | -0.171 | -0.95 | 447.2 K | 7.99 M |
| OIS | Oil States International | 24.4572 | 511.36 M | -1.1311 | -4.42 | 1.24 M | 30.29 M |
| BXC | Bluelinx Holdings Inc | 46.185 | 494.13 M | -2.9851 | -6.07 | 32.33 K | 1.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 338.2395 | 7.9 M | -1.774 | -0.52 | 91 | 30.78 K |
| GAU | Galiano Gold Inc | 4.27 | -0.43 | -9.15 | 108.7 K | 464.15 K | |
| ELEF | Silver Elephant Mining Corp | 40.0203 | -3.6382 | -8.33 | 11.2 K | 448.31 K | |
| TLO | Talon Metals Corp | 7.2812 | -0.6371 | -8.05 | 1.45 K | 10.56 K | |
| MAI | Mining Americas Inc. | 240.00 | -15.00 | -5.88 | 816 | 195.84 K | |
| BIR | Birchcliff Energy Ltd | 3.2648 | -0.18 | -5.23 | 1.14 M | 3.72 M | |
| ADEN | Adentra Inc | 3.6038 | -0.1897 | -5 | 8.69 K | 31.33 K | |
| ATX | ATEX Resources Inc. | 63.00 | -3.00 | -4.55 | 448 | 28.22 K | |
| POU | Paramount Resources Ltd | 7.1984 | -0.3174 | -4.22 | 154.23 K | 1.11 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.2703 | -0.2704 | -3.59 | 18.8 K | 136.68 K | |
| SGY | Surge Energy Inc | 11.3136 | -0.4205 | -3.58 | 4.33 K | 48.98 K | |
| WPK | Winpak Ltd | 4.838 | -0.1792 | -3.57 | 2.1 K | 10.18 K | |
| GBT | Bmtc Group Inc | 7.9393 | -0.2934 | -3.56 | 12.49 K | 99.18 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.9563 | -0.2798 | -3.4 | 10.45 K | 83.14 K | |
| TGO | Terago Inc | 9.20 | -0.30 | -3.16 | 200 | 1.84 K | |
| CTC | Canadian Tire Corp Ltd | 67.1327 | -2.1295 | -3.07 | 200 | 13.43 K | |
| TFII | Tfi International Inc | 5.9599 | -0.1796 | -2.93 | 240.09 K | 1.43 M | |
| PIC-PA | Premium Income Corp Pref A | 4.8574 | -0.1456 | -2.91 | 14.79 K | 71.86 K | |
| TOT | Total Energy Services Inc | 4.5108 | -0.1298 | -2.8 | 33.63 K | 151.7 K | |
| VCM | Vecima Networks Inc | 4.4902 | -0.1282 | -2.78 | 900 | 4.04 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.3526 | -0.2032 | -2.69 | 47.09 K | 346.2 K | |
| BU | Burcon Nutrascience Corp | 73.1183 | -1.9851 | -2.64 | 405 | 29.61 K | |
| BDI | Black Diamond Group Ltd | 3.0965 | -0.076 | -2.4 | 18.2 K | 56.36 K | |
| MRD | Melcor Dev | 10.0141 | -0.2411 | -2.35 | 45.35 K | 454.1 K | |
| WSP | WSP Global Inc | 11.9894 | -0.2764 | -2.25 | 13.25 K | 158.82 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.9454 | -0.175 | -2.16 | 515.7 K | 4.1 M | |
| BTE | Baytex Energy Corp | 10.773 | -0.2348 | -2.13 | 1 M | 10.8 M | |
| NOA | North American Construction Group Ltd | 14.0659 | -0.3031 | -2.11 | 6.2 K | 87.21 K | |
| TC | Tucows Inc | 3.72 | -0.08 | -2.11 | 22.05 K | 82.03 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.6248 | -0.1365 | -2.02 | 5.2 K | 34.45 K | |
| AC | Air Canada | 16.20 | -0.33 | -2 | 22.11 K | 358.26 K | |
| PD | Precision Drilling Corp | 355.40 | -7.20 | -1.99 | 1.13 M | 400.54 M | |
| CSW-A | Corby Spirit and Wine Limited | 9.122 | -0.1788 | -1.92 | 2.41 K | 22 K | |
| GFP | Greenfirst Forest Products Inc | 12.1637 | -0.234 | -1.89 | 333 | 4.05 K | |
| NG | Novagold Res Inc | 14.5841 | -0.2739 | -1.84 | 253.37 K | 3.7 M | |
| GDC | Genesis Land J | 4.0306 | -0.0743 | -1.81 | 119.67 K | 482.33 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.194 | -0.1617 | -1.73 | 300 | 2.76 K | |
| CFW | Calfrac Well Services Ltd | 515.00 | -8.75 | -1.67 | 3.01 K | 1.55 M | |
| FTT | Finning Intl | 18.3462 | -0.3098 | -1.66 | 471.38 K | 8.65 M | |
| PWF-PA | Power Financial Corp Pref A | 11.0679 | -0.1841 | -1.64 | 31.9 K | 353.07 K | |
| URB-A | Urbana Corporation | 3.0122 | -0.0492 | -1.61 | 186.41 K | 561.51 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3916 | -0.0552 | -1.6 | 4.9 K | 16.62 K | |
| WFG | West Fraser Timber CO Ltd | 12.9448 | -0.2078 | -1.58 | 316.8 K | 4.1 M | |
| LAM | Laramide Resources Ltd | 8.31 | -0.13 | -1.54 | 164 K | 1.36 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.5725 | -0.1173 | -1.53 | 6.4 K | 48.46 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.609 | -0.0994 | -1.48 | 47.35 K | 312.94 K | |
| XTD-PA | TDb Split Corp Pref A | 3.7063 | -0.055 | -1.46 | 12 K | 44.48 K | |
| USA | Americas Silver Corp | 40.50 | -0.60 | -1.46 | 6.19 K | 250.57 K | |
| DII-B | Dorel Industries Inc | 8.0309 | -0.1163 | -1.43 | 43.41 K | 348.65 K | |
| GIB-A | CGI Inc | 10.4942 | -0.1486 | -1.4 | 1.11 M | 11.61 M | |
| PSI | Pason Systems Inc | 7.3477 | -0.1031 | -1.38 | 65.52 K | 481.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5605 | -0.0607 | -1.31 | 6.9 K | 31.47 K | |
| CAS | Cascades Inc | 4.7375 | -0.063 | -1.31 | 86.57 K | 410.14 K | |
| ESI | Ensign Energy Services Inc | 4.2537 | -0.0556 | -1.29 | 424.58 K | 1.81 M | |
| SLR | Solitario Zinc Corp | 5.45 | -0.07 | -1.27 | 27.5 K | 149.87 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.5513 | -0.2725 | -1.25 | 198.23 K | 4.27 M | |
| TSL | Tree Island Steel Ltd | 4.758 | -0.0597 | -1.24 | 11.51 K | 54.78 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.95 | -0.0853 | -1.21 | 117.48 K | 816.46 K | |
| VET | Vermilion Energy Inc | 14.7122 | -0.1773 | -1.19 | 177.3 K | 2.61 M | |
| GSY | Goeasy Ltd | 10.9777 | -0.1316 | -1.18 | 4.9 K | 53.79 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.4251 | -0.1077 | -1.13 | 4.82 K | 45.38 K | |
| CIU-PA | CU Inc Pref A | 7.586 | -0.0866 | -1.13 | 4 K | 30.34 K | |
| JAG | Jaguar Mining Inc | 9456.1758 | -107.1758 | -1.12 | 312.85 K | 2.96 B | |
| LUG | Lundin Gold Inc | 30.6347 | -0.3404 | -1.1 | 56.16 K | 1.72 M | |
| CSCI | Cosciens Biopharma Inc | 111000.00 | -1200.00 | -1.07 | 1 | 111 K | |
| CCA | Cogeco Communications Inc | 29.0703 | -0.3006 | -1.02 | 75.67 K | 2.2 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.6973 | -0.0779 | -1 | 12.76 K | 98.22 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.4444 | -0.0743 | -0.99 | 11.75 K | 87.47 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.7734 | -0.076 | -0.97 | 44.13 K | 343.04 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0449 | -0.0738 | -0.91 | 123.86 K | 996.48 K | |
| BDT | Bird Construction Inc | 3.4606 | -0.0317 | -0.91 | 10.2 K | 35.3 K | |
| CHR | Chorus Aviation Inc | 43.5594 | -0.396 | -0.9 | 1.05 M | 45.7 M | |
| BCE-PT | Bce Inc Pref T | 8.9473 | -0.073 | -0.81 | 5.15 K | 46.08 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.705 | -0.0624 | -0.8 | 318.62 K | 2.45 M | |
| BN-PN | Brookfield Corporation | 6.2283 | -0.0503 | -0.8 | 26.3 K | 163.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.56 | -0.09 | -0.77 | 84.4 K | 975.66 K | |
| MFI | Maple Leaf Foods | 7.7474 | -0.0569 | -0.73 | 68.02 K | 526.95 K | |
| BCE-PA | BCE Inc Pref AA | 8.702 | -0.0632 | -0.72 | 2.1 K | 18.27 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.7414 | -0.056 | -0.72 | 22.18 K | 171.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.2732 | -0.1859 | -0.7 | 191.45 K | 5.03 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.6554 | -0.0678 | -0.7 | 2.05 K | 19.79 K | |
| MEQ | Mainstreet Eq J | 15.9123 | -0.0997 | -0.62 | 64.5 K | 1.03 M | |
| XMF-A | M Split Corp | 11.2188 | -0.0693 | -0.61 | 1.52 K | 17.01 K | |
| MTL | Mullen Group Ltd | 7.0866 | -0.0428 | -0.6 | 332.6 K | 2.36 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.9236 | -0.0446 | -0.56 | 360.3 K | 2.85 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 74.3323 | 42.77 B | -0.4492 | -0.6 | 285.1 K | 21.19 M |
| LNWO | Light & Wonder, Inc. | 36.79 | 6.2 B | -1.15 | -3.03 | 996.5 K | 36.66 M |
| ECXJ | CXJ Group Co. Limited | 906.00 | 131.93 M | -13.98 | -1.52 | 1.1 K | 996.6 K |
| KLNG | Koil Energy Solutions Inc. | 40.20 | 35.32 M | -2.20 | -5.19 | 11.15 K | 448.43 K |
| ORBT | Orbit International Corporation | 8.3972 | 8.33 M | -0.1931 | -2.25 | 3.08 K | 25.85 K |
| IDEA | Aeon Ventures Inc | 9.00 | 1.72 M | -0.1667 | -1.82 | 600 | 5.4 K |
| NXTYQ | Nexity Financial Corporation | 7.85 | 1.16 M | -0.19 | -2.36 | 4.29 K | 33.72 K |
| NSPT | Newron Sport | 90.00 | 1.12 M | -7.50 | -7.69 | 153 | 13.77 K |
| FCGD | First Colombia Gold Corp | 2600.001 | 978.13 K | -299.999 | -10.34 | 7 | 18.2 K |
| NEOM | NeoMedia Technologies Inc | 27.00 | 508.84 K | -3.00 | -10 | 4.35 K | 117.48 K |
| BLFE | BioLife Sciences Inc | 900.0225 | 318.35 K | -225.0056 | -20 | 22 | 19.8 K |
| RLBD | Real Brands Inc | 4.05 | 269.06 K | -0.30 | -6.9 | 813 | 3.29 K |
| REFG | Medical Cannabis Payment Solutions Inc | 1500.001 | 182.51 K | -899.999 | -37.5 | 4 | 6 K |
| LGBI | Cannabiz Mobile Inc | 58.80 | 64.81 K | -1.20 | -2 | 815 | 47.92 K |
| RGGI | Resgreen Group International Inc | 10400.00 | 48.75 K | -100.00 | -0.95 | 3 | 31.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 18000.00 | 21.84 K | -3500.00 | -16.28 | 5 | 90 K |
| XDSL | mPhase Technologies Inc | 350.00 | 16.8 K | -20.00 | -5.41 | 93 | 32.55 K |
| CGNH | CardioGenics Holdings Inc | 7.80 | 9.61 K | -0.40 | -4.88 | 12.6 K | 98.28 K |
| ACAI | Safeplus International Holdings Limited | 13.50 | 5.08 K | -0.50 | -3.57 | 3.21 K | 43.34 K |
| SIMPQ | Simply Inc | 672.50 | 1.55 K | -5.00 | -0.74 | 377 | 253.53 K |
| TXIC | Tongxin International Ltd | 7.95 | 1.23 K | -0.10 | -1.24 | 8.2 K | 65.19 K |
| CYRNQ | CYRNQ | 146.4001 | 799 | -1.80 | -1.21 | 5.1 K | 746.93 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9341 | 785 | -0.0837 | -0.76 | 20.1 K | 219.78 K |
| SPDC | Speed Commerce Inc | 60.64 | 603 | -1.44 | -2.32 | 2.22 K | 134.56 K |
| GFCJ | Guaranty Financial Corporation | 117.00 | 560 | -5.4744 | -4.47 | 333 | 38.96 K |
| YVRLF | Liquid Media Group Ltd. | 215.00 | 482 | -6.00 | -2.71 | 427 | 91.81 K |
| ICOA | ICOA Inc | 8.00 | 60 | -0.50 | -5.88 | 7 | 56 |
| WDBG | Woodbrook Group Holdings Inc | 46756.7578 | 42 | -990.9883 | -2.08 | 3 | 140.27 K |
| ESNC | EnSync Inc | 17.50 | 1 | -0.25 | -1.41 | 8.86 K | 155.05 K |
| GRYEF | AU Min Africa PTY LTD | 40.00 | -10.00 | -20 | 399 | 15.96 K | |
| UCSO | United Consortium Ltd | 360.00 | -80.00 | -18.18 | 79.47 K | 28.61 M | |
| ASFX | American Scientific Resources Incorporated | 46.00 | -2.00 | -4.17 | 20.96 K | 964.02 K | |
| HMNY | Helios and Matheson Analytics Inc | 1975.328 | -29.9292 | -1.49 | 1 | 1.98 K | |
| TXCCQ | TranSwitch Corporation | 8.1904 | -0.0795 | -0.96 | 45.21 K | 370.26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 189.00 | -45.00 | -19.23 | 14.52 M | 2.74 B | |
| GR | Great Atlantic Resources Corp | 50.00 | -10.00 | -16.67 | 40 | 2 K | |
| KRY | Koryx Copper Inc. | 255.00 | -45.00 | -15 | 41 | 10.46 K | |
| MUR | Murchison Minerals Ltd | 105.00 | -15.00 | -12.5 | 2.11 K | 221.97 K | |
| CPAU | CopAur Minerals Inc | 780.00 | -100.00 | -11.36 | 548 | 427.44 K | |
| WPG | West Point Gold Corp. | 20.00 | -2.50 | -11.11 | 220 | 4.4 K | |
| BRAU | Big Ridge Gold Corp | 12.50 | -1.50 | -10.71 | 41.4 K | 517.5 K | |
| UCU | Ucore Rare Metals Inc | 5.20 | -0.60 | -10.34 | 77.5 K | 403 K | |
| ANDC | Andina Copper Corporation | 56.25 | -6.25 | -10 | 1.09 K | 61.14 K | |
| LI | American Lithium Corp | 18.00 | -2.00 | -10 | 390 | 7.02 K | |
| FNR | 49 North Resources Inc | 3.563 | -0.3213 | -8.27 | 3.5 K | 12.47 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 640 | 9.59 K | |
| IDL | Imaging Dynamics Company Ltd | 533.3333 | -41.6667 | -7.25 | 572 | 305.07 K | |
| MOX | Morien Resources Corp | 6.5247 | -0.5019 | -7.14 | 12.8 K | 83.54 K | |
| DFR | Diamond Fields Resources Inc | 3.75 | -0.25 | -6.25 | 5.01 K | 18.78 K | |
| RMO | Rainy Mountain Royalty Corp | 30.00 | -2.00 | -6.25 | 387 | 11.61 K | |
| NRN | Northern Shield Resources Inc | 4.00 | -0.25 | -5.88 | 25.4 K | 101.6 K | |
| NCP | Nickel Creek Platinum Corp. | 160.00 | -10.00 | -5.88 | 20 | 3.2 K | |
| RYO | Rio Silver Inc | 12.25 | -0.75 | -5.77 | 520 | 6.37 K | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 147.51 K | 1.99 M | |
| YNV | Ynvisible Interactive Inc | 86.40 | -4.80 | -5.26 | 127 | 10.97 K | |
| GDX | Goldex Resources Corporation | 19.00 | -1.00 | -5 | 1.06 K | 20.14 K | |
| URZ | Urz Energy Corp | 237.50 | -12.50 | -5 | 32 | 7.6 K | |
| KEEK | Personas Social Incorporated | 990.00 | -45.00 | -4.35 | 43 | 42.57 K | |
| EDM | EDM Resources Inc. | 5.75 | -0.25 | -4.17 | 4.64 K | 26.69 K | |
| FCI | First Canadian Graphite Inc. | 1440.00 | -60.00 | -4 | 8 | 11.52 K | |
| EMR | Emgold Mining Corporation | 125.00 | -5.00 | -3.85 | 245.9 K | 30.74 M | |
| BMM | Black Mammoth Metals Corporation | 20.40 | -0.80 | -3.77 | 1.05 K | 21.42 K | |
| KCC | Kincora Copper Limited | 117.00 | -4.50 | -3.7 | 25.5 K | 2.98 M | |
| BSK | Blue Sky Uranium Corp | 53.00 | -2.00 | -3.64 | 534 | 28.3 K | |
| AIR | Clean Air Metals Inc | 5.50 | -0.20 | -3.51 | 251 | 1.38 K | |
| PLY | Playfair Mining Ltd | 18.30 | -0.60 | -3.17 | 3.28 K | 59.97 K | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -0.50 | -3.03 | 2.72 K | 43.52 K | |
| STS | South Star Mining Corp | 24.75 | -0.75 | -2.94 | 411 | 10.17 K | |
| POND | Pond Technologies Holdings Inc | 9.4444 | -0.2778 | -2.86 | 100 | 944.44 | |
| BEA | Belmont Resources Inc | 11.20 | -0.32 | -2.78 | 60 K | 672 K | |
| VIS | Visionstate Corp | 5.76 | -0.16 | -2.7 | 2.03 K | 11.7 K | |
| LCE | Century Lithium Corp. | 3.80 | -0.10 | -2.56 | 70.14 K | 266.53 K | |
| INTR | Intrepid Metals Corp. | 624.00 | -16.00 | -2.5 | 58 | 36.19 K | |
| EGT | Eguana Technologies Inc | 40.00 | -1.00 | -2.44 | 1.52 K | 60.96 K | |
| KNG | Kingsmen Resources Ltd | 13.92 | -0.32 | -2.25 | 3.12 K | 43.5 K | |
| MQM | Metalquest Mining Inc. | 20.25 | -0.375 | -1.82 | 6.43 K | 130.15 K | |
| PTU | Purepoint Uranium Group Inc | 5.50 | -0.10 | -1.79 | 12.45 K | 68.47 K | |
| FP | FP Newspapers Inc | 3.6053 | -0.063 | -1.72 | 500 | 1.8 K | |
| JEC | Jura Energy Corporation | 6.20 | -0.10 | -1.59 | 800 | 4.96 K | |
| MRZL | Mont Royal Resources Limited. | 29.8368 | -0.4662 | -1.54 | 1.78 K | 53.11 K | |
| WINS | Winshear Gold Corp | 24.4203 | -0.37 | -1.49 | 523 | 12.77 K | |
| CTA | Centaurus Energy Inc | 350.00 | -5.00 | -1.41 | 37 | 12.95 K | |
| NWST | Northwest Copper Corp | 3.60 | -0.04 | -1.1 | 231.1 K | 831.96 K |