Loser Valuations for 25 January 2008 from 00:00:00 until 23:59:59
Loser Valuations for 25 January 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1219.7502 | 3.55 B | -77.1384 | -5.95 | 2.3 K | 2.81 M |
| PRK | Park National Corp | 26.4108 | 3.19 B | -0.4187 | -1.56 | 28.9 K | 763.27 K |
| TGB | Taseko Mines Ltd | 3.82 | 2.56 B | -0.04 | -1.04 | 1.86 M | 7.11 M |
| NG | Novagold Resources Inc | 10.2159 | 2.53 B | -0.217 | -2.08 | 1.22 M | 12.48 M |
| DNN | Denison Mines Corp | 4.5901 | 1.89 B | -0.2412 | -4.99 | 303.06 K | 1.39 M |
| CET | Central Securities Corp | 7.9235 | 1.68 B | -0.0839 | -1.05 | 12.9 K | 102.21 K |
| USAS | Americas Silver Corp | 39.90 | 943.46 M | -1.50 | -3.62 | 100 | 3.99 K |
| JOB | General Employment Enterprises | 15.60 | 722.86 M | -0.60 | -3.7 | 580 | 9.05 K |
| BHB | Bar Harbor Bankshares | 6.9817 | 693.94 M | -0.1097 | -1.55 | 3.83 K | 26.71 K |
| GAU | Galiano Gold Inc | 3.70 | 585.97 M | -0.05 | -1.33 | 20.4 K | 75.48 K |
| CIX | Compx International Inc | 4.2239 | 545.42 M | -0.022 | -0.52 | 10.9 K | 46.04 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1886 | 372.38 M | -0.0508 | -1.2 | 95.7 K | 400.85 K |
| NAK | Northern Dynasty Minerals | 10.57 | 339.25 M | -0.40 | -3.65 | 260.65 K | 2.76 M |
| INFU | Infusystems Holdings | 3.80 | 294.58 M | -0.05 | -1.3 | 23.5 K | 89.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0255 | 268.02 M | -0.026 | -0.51 | 18.6 K | 93.47 K |
| BKTI | Bk Technologies Inc | 8.9697 | 252.1 M | -0.3588 | -3.85 | 3.86 K | 34.59 K |
| PLX | Protalix Biotherapeutics | 30.00 | 238.49 M | -0.30 | -0.99 | 3.15 K | 94.62 K |
| ARMP | Armata Pharmaceuticals Inc | 8540.00 | 138.32 M | -560.00 | -6.15 | 11 | 93.94 K |
| PLG | Platinum Group Metals Ltd | 373.00 | 136.84 M | -3.00 | -0.8 | 337 | 125.7 K |
| SIF | Sifco Industries | 11.9728 | 126.01 M | -0.2175 | -1.78 | 17.3 K | 207.13 K |
| OPHC | Optimumbank Hlds | 1305.2858 | 113.17 M | -29.0063 | -2.17 | 1 | 1.31 K |
| STXS | Stereotaxis Inc | 66.7232 | 85.17 M | -1.6892 | -2.47 | 33.28 K | 2.22 M |
| DIT | Amcon Distributing Company | 25.2627 | 58.48 M | -0.2673 | -1.05 | 5.7 K | 144 K |
| TRT | Trio-Tech International | 3.863 | 54.38 M | -0.0197 | -0.51 | 7.7 K | 29.75 K |
| WWR | Westwater Resources | 51900.00 | 49.75 M | -960.0078 | -1.82 | 48 | 2.49 M |
| FSP | Franklin Street Properties | 5.0376 | 43.84 M | -0.2041 | -3.89 | 213.3 K | 1.07 M |
| COHN | Cohen & CO Inc | 87.7309 | 30.74 M | -0.7856 | -0.89 | 6.43 K | 564.46 K |
| REED | Reed's, Inc. | 1440.7893 | 24.07 M | -72.0394 | -4.76 | 63 | 90.77 K |
| BESS | Bimergen Energy Corporation | 301.00 | 20.58 M | -14.00 | -4.44 | 47 | 14.15 K |
| UUU | Universal Security Instruments | 5.4731 | 16.02 M | -0.0421 | -0.76 | 4.3 K | 23.53 K |
| INUV | Inuvo Inc | 117.00 | 6.35 M | -5.00 | -4.1 | 459 | 53.7 K |
| PW | Power REIT | 7.2484 | 2.45 M | -0.1243 | -1.69 | 1.4 K | 10.15 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 80.4001 | -0.60 | -0.74 | 1.34 K | 107.82 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.8955 | 5.16 T | -0.1675 | -4.12 | 1.55 B | 6.06 B |
| MSFT | Microsoft Corporation | 23.5405 | 3.88 T | -0.2215 | -0.93 | 196.46 M | 4.62 B |
| GOOGL | Alphabet Inc Class A | 14.058 | 3.67 T | -0.2008 | -1.41 | 278.36 M | 3.91 B |
| GOOG | Alphabet Inc Class C | 13.9922 | 3.63 T | -0.1999 | -1.41 | 279.68 M | 3.91 B |
| WMT | Walmart Inc. | 10.9849 | 1 T | -0.1873 | -1.68 | 74.93 M | 823.07 M |
| AMD | Advanced Micro Devices | 7.15 | 959.94 B | -0.43 | -5.67 | 30.01 M | 214.58 M |
| MU | Micron Technology | 6.3686 | 903.37 B | -0.4487 | -6.58 | 19.19 M | 122.21 M |
| ASML | ASML Holding N.V. ADR | 24.9648 | 577.02 B | -1.0792 | -4.14 | 1.57 M | 39.25 M |
| COST | Costco Wholesale | 45.2857 | 483.99 B | -1.1692 | -2.52 | 5.56 M | 251.92 M |
| CSCO | Cisco Systems Inc | 15.5752 | 402.18 B | -0.5856 | -3.62 | 79.69 M | 1.24 B |
| INTC | Intel Corp | 12.1921 | 325.28 B | -0.4207 | -3.34 | 104.37 M | 1.27 B |
| AMAT | Applied Materials | 12.953 | 302.32 B | -0.4015 | -3.01 | 22.49 M | 291.27 M |
| LRCX | Lam Research Corp | 3.3416 | 292.56 B | -0.1452 | -4.16 | 46.57 M | 155.61 M |
| AZN | Astrazeneca Plc ADR | 19.1902 | 285.96 B | -0.4339 | -2.21 | 1.71 M | 32.88 M |
| TXN | Texas Instruments | 18.6458 | 285.68 B | -0.3943 | -2.07 | 17.96 M | 334.85 M |
| GILD | Gilead Sciences Inc | 14.877 | 208.31 B | -0.8739 | -5.55 | 35.23 M | 524.09 M |
| ADI | Analog Devices | 17.8973 | 198.33 B | -0.7748 | -4.15 | 5.72 M | 102.35 M |
| PEP | Pepsico Inc | 39.9656 | 193.86 B | -0.4697 | -1.16 | 8.45 M | 337.56 M |
| VZ | Verizon Communications Inc | 13.6023 | 192.93 B | -0.1694 | -1.23 | 15 M | 204.04 M |
| QCOM | Qualcomm Inc | 25.76 | 189.54 B | -0.264 | -1.01 | 24.95 M | 642.61 M |
| MRVL | Marvell Technology Inc | 9.8212 | 147.97 B | -0.0852 | -0.86 | 20.57 M | 201.99 M |
| IBKR | Interactive Brokers | 7.8307 | 138.57 B | -0.3511 | -4.29 | 11.87 M | 92.94 M |
| SBUX | Starbucks Corporation | 7.8618 | 122.29 B | -0.3159 | -3.86 | 35.4 M | 278.29 M |
| BKNG | Booking Holdings Inc | 4.1065 | 119.88 B | -0.1571 | -3.68 | 43.51 M | 178.67 M |
| WDC | Western Digital Cp | 15.6808 | 116.49 B | -0.4929 | -3.05 | 6.69 M | 104.96 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.2056 | 116.12 B | -0.6522 | -3.28 | 1.45 M | 27.86 M |
| CME | CME Group Inc | 62.512 | 112.93 B | -0.6102 | -0.97 | 5.28 M | 330.22 M |
| MAR | Marriot International | 27.1294 | 109.35 B | -1.1187 | -3.96 | 3.14 M | 85.18 M |
| EQIX | Equinix Inc | 55.8633 | 106.19 B | -1.4856 | -2.59 | 1.05 M | 58.86 M |
| REGN | Regeneron Pharmaceuticals | 21.753 | 98.4 B | -0.4172 | -1.88 | 356.3 K | 7.75 M |
| CSX | CSX Corp | 3.6647 | 97.07 B | -0.1112 | -2.94 | 75.05 M | 275.05 M |
| CDNS | Cadence Design Systems, Inc. | 14.64 | 91.46 B | -0.26 | -1.74 | 3.94 M | 57.63 M |
| CTAS | Cintas Corp | 5.986 | 90.34 B | -0.1006 | -1.65 | 6.03 M | 36.1 M |
| MNST | Monster Beverage Cp | 3.4158 | 89.27 B | -0.0917 | -2.61 | 11.77 M | 40.22 M |
| CMCSA | Comcast Corporation | 5.3948 | 88.06 B | -0.0688 | -1.26 | 45.85 M | 247.33 M |
| MDLZ | Mondelez Intl Inc | 18.5619 | 84.25 B | -0.1371 | -0.73 | 11.77 M | 218.4 M |
| ROST | Ross Stores Inc | 5.4859 | 76.1 B | -0.3299 | -5.67 | 10.86 M | 59.58 M |
| MELI | MercadoLibre Inc | 52.384 | 74.78 B | -2.50 | -4.56 | 1.87 M | 98.14 M |
| MPWR | Monolithic Power Sys | 13.6365 | 70.59 B | -0.3247 | -2.33 | 305.5 K | 4.17 M |
| AEP | American Electric Power Company | 20.1028 | 70.19 B | -0.6274 | -3.03 | 4.16 M | 83.71 M |
| KMB | Kimberly-Clark Corp | 41.5156 | 65.78 B | -0.2267 | -0.54 | 3.81 M | 158.21 M |
| FAST | Fastenal Company | 3.1144 | 63.73 B | -0.0901 | -2.81 | 20.48 M | 63.8 M |
| NDAQ | Nasdaq Inc | 11.2685 | 60.73 B | -0.2517 | -2.18 | 7.26 M | 81.79 M |
| GRMN | Garmin Ltd | 35.3508 | 55.15 B | -1.5623 | -4.23 | 4.53 M | 160.03 M |
| IDXX | Idexx Laboratories | 26.675 | 54.99 B | -1.125 | -4.05 | 1.87 M | 49.89 M |
| ADSK | Autodesk Inc | 41.30 | 54.23 B | -1.14 | -2.69 | 2.58 M | 106.55 M |
| EBAY | Ebay Inc | 10.0159 | 52.74 B | -0.1307 | -1.29 | 66.87 M | 669.75 M |
| XEL | XCEL Energy Inc | 10.5343 | 52.31 B | -0.1611 | -1.51 | 4 M | 42.17 M |
| FITB | Fifth Third Bancorp | 14.3051 | 48.71 B | -0.4206 | -2.86 | 6.88 M | 98.43 M |
| MSTR | Strategy | 7.136 | 48.43 B | -0.064 | -0.89 | 3.25 M | 23.21 M |
| EXC | Exelon Corp | 25.61 | 47.22 B | -0.6832 | -2.6 | 7.73 M | 197.98 M |
| COHR | Coherent Inc | 14.4942 | 45.71 B | -0.3061 | -2.07 | 361.6 K | 5.24 M |
| TTWO | Take-Two Interactive Software | 15.6489 | 42.44 B | -0.35 | -2.19 | 3.41 M | 53.36 M |
| ACGL | Arch Capital Grp Ltd | 7.1497 | 35.56 B | -0.1522 | -2.08 | 3.39 M | 24.25 M |
| ESLT | Elbit Systems Ltd | 40.3993 | 33.89 B | -1.7163 | -4.08 | 26.2 K | 1.06 M |
| FISV | Fiserv Inc | 11.5438 | 32.72 B | -0.2585 | -2.19 | 7.61 M | 87.82 M |
| NTRS | Northern Trust Corp | 44.2026 | 32.18 B | -0.5028 | -1.12 | 2.26 M | 99.88 M |
| HBAN | Huntington Bcshs | 6.2305 | 31.7 B | -0.1963 | -3.05 | 7.27 M | 45.28 M |
| ILMN | Illumina Inc | 31.2354 | 31.68 B | -0.6177 | -1.94 | 1.71 M | 53.5 M |
| EXPE | Expedia Group Inc | 30.7492 | 30.97 B | -0.871 | -2.75 | 1.28 M | 39.41 M |
| WTW | Weight Watchers International, Inc | 63.2026 | 30.32 B | -2.7907 | -4.23 | 258.81 K | 16.36 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.627 | 29.98 B | -0.7187 | -6.33 | 2.3 M | 24.49 M |
| CINF | Cincinnati Financial | 18.4687 | 29.21 B | -0.713 | -3.72 | 827.7 K | 15.29 M |
| FLEX | Flextronics Intl Ltd | 7.0846 | 28.86 B | -0.0946 | -1.32 | 7.66 M | 54.25 M |
| ON | On Semiconductor | 6.82 | 28.7 B | -0.43 | -5.93 | 11.48 M | 78.3 M |
| VRSN | Verisign Inc | 27.1818 | 28.03 B | -0.4865 | -1.76 | 5.18 M | 140.71 M |
| BIDU | Baidu Inc ADR | 29.947 | 26.43 B | -0.773 | -2.52 | 136.78 M | 4.1 B |
| CASY | Casey's General Stor | 21.5952 | 26.12 B | -0.2118 | -0.97 | 468.86 K | 10.13 M |
| UTHR | United Therapeutic | 43.135 | 25.27 B | -1.215 | -2.74 | 1.9 M | 81.9 M |
| INCY | Incyte Corp | 11.31 | 24.81 B | -0.19 | -1.65 | 1.18 M | 13.36 M |
| PFG | Principal Financial Group Inc | 32.2219 | 23.99 B | -0.8651 | -2.61 | 2.43 M | 78.33 M |
| ENTG | Entegris Inc | 6.8075 | 23.41 B | -0.1245 | -1.8 | 814.93 K | 5.55 M |
| TROW | T Rowe Price Group | 28.6482 | 23.09 B | -1.0301 | -3.47 | 3.16 M | 90.63 M |
| RGLD | Royal Gold Inc | 24.5877 | 21.57 B | -0.4799 | -1.91 | 1.26 M | 31.05 M |
| PTC | Ptc Inc | 15.72 | 21.32 B | -0.08 | -0.51 | 1.28 M | 20.06 M |
| SWKS | Skyworks Solutions | 6.4906 | 21.17 B | -0.2685 | -3.97 | 3.58 M | 23.2 M |
| ALNY | Alnylam Pharmaceuticals | 31.09 | 20.98 B | -0.38 | -1.21 | 284.9 K | 8.86 M |
| EVRG | Evergy Inc | 10.8711 | 20.35 B | -0.2307 | -2.08 | 1.54 M | 16.74 M |
| WWD | Woodward Inc | 25.6876 | 19.6 B | -0.4857 | -1.86 | 879.42 K | 22.59 M |
| SBAC | SBA Communications | 24.1922 | 19.48 B | -1.0367 | -4.11 | 1.71 M | 41.35 M |
| LNT | Alliant Energy Corp | 9.2098 | 18.95 B | -0.2118 | -2.25 | 1.15 M | 10.61 M |
| FFIV | F5 Networks Inc | 23.15 | 18.05 B | -1.65 | -6.65 | 5.22 M | 120.93 M |
| EWBC | East West Bancorp | 16.6174 | 17.97 B | -0.1966 | -1.17 | 1.48 M | 24.55 M |
| HST | Host Marriott Financial Trust | 8.7293 | 17.73 B | -0.4592 | -5 | 7.68 M | 67.01 M |
| GEN | Gen Digital Inc | 5.8544 | 17.61 B | -0.1966 | -3.25 | 14.71 M | 86.12 M |
| NBIX | Neurocrine Bioscienc | 5.32 | 17.15 B | -0.16 | -2.92 | 573.78 K | 3.05 M |
| HAS | Hasbro Inc | 13.454 | 16.99 B | -0.4269 | -3.08 | 2.11 M | 28.32 M |
| NWS | News Cp Cl B | 16.9091 | 15.69 B | -0.5707 | -3.26 | 2.74 M | 46.41 M |
| PAAS | Pan Amer Silver Corp | 27.0782 | 15.55 B | -0.6841 | -2.46 | 1.41 M | 38.3 M |
| CHKP | Check Point Software | 20.96 | 15.06 B | -0.57 | -2.65 | 1.62 M | 33.92 M |
| PNFP | Pinnacle Finl Ptnrs | 21.1498 | 15.01 B | -0.5685 | -2.62 | 100.3 K | 2.12 M |
| REG | Regency Centers Corp | 27.777 | 14.16 B | -0.4761 | -1.69 | 643.5 K | 17.87 M |
| ERIE | Erie Indemnity Company | 27.9418 | 14.12 B | -0.3831 | -1.35 | 71.9 K | 2.01 M |
| COKE | Coca Cola Bot Cons | 4.9076 | 13.78 B | -0.0671 | -1.35 | 204.08 K | 1 M |
| SEIC | Sei Investments Company | 21.0998 | 12.92 B | -0.4585 | -2.13 | 1.29 M | 27.25 M |
| TRMB | Trimble Navigation | 14.555 | 12.8 B | -0.365 | -2.45 | 3.39 M | 49.4 M |
| AKAM | Akamai Technologies | 29.51 | 12.44 B | -0.88 | -2.9 | 7.45 M | 219.77 M |
| JKHY | Jack Henry & Assoc | 18.4697 | 12.34 B | -0.2436 | -1.3 | 686.9 K | 12.69 M |
| CSGP | Costar Group Inc | 3.781 | 12.11 B | -0.126 | -3.22 | 1.87 M | 7.05 M |
| LULU | Lululemon Athletica | 15.335 | 12.1 B | -0.72 | -4.48 | 1.67 M | 25.56 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 30.1231 | 1.27 T | -0.3443 | -1.13 | 9.58 M | 288.55 M |
| WMT | Walmart Stores | 11.0112 | 1 T | -0.1878 | -1.68 | 74.93 M | 825.04 M |
| JPM | JP Morgan Chase & Company | 27.6818 | 910.4 B | -0.8373 | -2.94 | 38.22 M | 1.06 B |
| XOM | Exxon Mobil Corporation | 47.6685 | 692.57 B | -1.1698 | -2.4 | 27.93 M | 1.33 B |
| JNJ | Johnson & Johnson | 36.5131 | 682.52 B | -0.6138 | -1.65 | 23.94 M | 874.07 M |
| CVX | Chevron Corp | 39.9178 | 422.1 B | -0.9026 | -2.21 | 14.05 M | 560.85 M |
| KO | Coca-Cola Company | 16.6531 | 419.18 B | -0.4191 | -2.45 | 25.93 M | 431.75 M |
| ORCL | Oracle Corporation | 16.5532 | 396.29 B | -0.2693 | -1.6 | 42.08 M | 696.59 M |
| PG | Procter & Gamble Company | 40.8464 | 389.46 B | -0.5254 | -1.27 | 13 M | 531.02 M |
| MRK | Merck & Company | 23.9854 | 362.27 B | -0.8884 | -3.57 | 68.1 M | 1.63 B |
| BAC | Bank of America Corporation | 28.0128 | 348.53 B | -0.298 | -1.05 | 78.21 M | 2.19 B |
| HD | Home Depot | 17.9566 | 347.46 B | -0.6483 | -3.48 | 22.48 M | 403.73 M |
| GE | General Electric Company | 106.3628 | 343.29 B | -2.0334 | -1.88 | 11.03 M | 1.17 B |
| HSBC | HSBC Holdings Plc ADR | 29.8975 | 304.63 B | -0.5451 | -1.79 | 2.68 M | 80.01 M |
| NVS | Novartis Ag ADR | 22.4088 | 302.65 B | -0.4684 | -2.05 | 2.62 M | 58.78 M |
| MS | Morgan Stanley | 32.6795 | 296.05 B | -1.5642 | -4.57 | 19.07 M | 623.25 M |
| RY | Royal Bank of Canada | 23.9526 | 280.54 B | -0.3713 | -1.53 | 966.8 K | 23.16 M |
| SHEL | Royal Dutch Shell Plc ADR | 71.85 | 279.28 B | -1.33 | -1.82 | 2.44 M | 175.47 M |
| SAP | SAP Ag ADR | 33.2219 | 270.15 B | -0.3557 | -1.06 | 1.8 M | 59.78 M |
| GS | Goldman Sachs Group | 140.9628 | 263.51 B | -5.5097 | -3.76 | 14.02 M | 1.98 B |
| BML-PH | Bank of America Corporation | 6.7948 | 258.48 B | -0.0529 | -0.77 | 205.3 K | 1.39 M |
| WFC | Wells Fargo & Company | 18.7545 | 257.44 B | -0.3058 | -1.6 | 57.73 M | 1.08 B |
| IBM | International Business Machines | 55.103 | 231.24 B | -1.26 | -2.24 | 10.49 M | 577.84 M |
| AXP | American Express Company | 34.2716 | 213.28 B | -1.2595 | -3.54 | 12.69 M | 434.95 M |
| C | Citigroup Inc | 185.005 | 205.34 B | -4.7918 | -2.52 | 11.03 M | 2.04 B |
| DIS | Walt Disney Company | 23.7718 | 204.15 B | -0.4559 | -1.88 | 11.97 M | 284.47 M |
| TD | Toronto Dominion Bank | 15.2465 | 202.17 B | -0.278 | -1.79 | 4.49 M | 68.5 M |
| TTE | Totalenergies Se ADR | 15.5013 | 196.61 B | -0.2899 | -1.84 | 2.57 M | 39.85 M |
| APH | Amphenol Corp | 4.2833 | 196.6 B | -0.096 | -2.19 | 11.01 M | 47.17 M |
| BLK | Blackrock Inc | 131.77 | 187.87 B | -3.4518 | -2.55 | 439.25 K | 57.88 M |
| ABT | Abbott Laboratories | 17.5855 | 185.75 B | -0.5009 | -2.77 | 18.79 M | 330.48 M |
| UNP | Union Pacific Corp | 20.3684 | 180.72 B | -0.1955 | -0.95 | 17.5 M | 356.46 M |
| CRM | Salesforce.com Inc | 13.0435 | 179.06 B | -0.8648 | -6.22 | 7.71 M | 100.52 M |
| NEE | Nextera Energy | 9.6591 | 178.88 B | -0.068 | -0.7 | 15.03 M | 145.19 M |
| SAN | Banco Santander ADR | 5.5394 | 174.89 B | -0.1009 | -1.79 | 1.28 M | 7.1 M |
| PFE | Pfizer Inc | 9.6288 | 164.33 B | -0.1874 | -1.91 | 63.54 M | 611.82 M |
| SCHW | The Charles Schwab Corp | 16.7597 | 158.61 B | -0.8455 | -4.8 | 16.43 M | 275.34 M |
| SONY | Sony Group Corp ADR | 7.5555 | 155.69 B | -0.1294 | -1.68 | 8.41 M | 63.58 M |
| TJX | TJX Companies | 5.9213 | 149.57 B | -0.1606 | -2.64 | 24.26 M | 143.65 M |
| T | American Telephone and Telegraph Inc. | 8.474 | 149.42 B | -0.1178 | -1.37 | 40.58 M | 343.89 M |
| BX | Blackstone Inc | 7.0382 | 147.42 B | -0.5853 | -7.68 | 5.37 M | 37.82 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.2076 | 142.56 B | -0.1997 | -2.7 | 2.27 M | 16.33 M |
| UL | Unilever Plc ADR | 20.1541 | 142.19 B | -0.1178 | -0.58 | 3.72 M | 75.05 M |
| CB | Chubb Ltd | 34.0352 | 142.04 B | -1.7714 | -4.95 | 4.79 M | 163.14 M |
| PGR | Progressive Corp | 10.555 | 136.43 B | -0.3166 | -2.91 | 5.29 M | 55.89 M |
| BA | Boeing Company | 56.4533 | 135.94 B | -0.4324 | -0.76 | 7.85 M | 443.13 M |
| SPGI | S&P Global Inc | 30.2491 | 135.82 B | -0.5042 | -1.64 | 4.75 M | 143.54 M |
| MO | Altria Group | 26.4093 | 129.62 B | -0.3357 | -1.26 | 14.95 M | 394.91 M |
| MDT | Medtronic Inc | 29.7152 | 129.18 B | -0.4188 | -1.39 | 6.97 M | 207.19 M |
| LOW | Lowe's Companies | 17.8275 | 127.62 B | -0.505 | -2.75 | 15.65 M | 279.08 M |
| BMY | Bristol-Myers Squibb Company | 11.6378 | 127.39 B | -0.1926 | -1.63 | 33.26 M | 387.06 M |
| PLD | Prologis Inc | 28.9496 | 124.99 B | -0.2646 | -0.91 | 1.16 M | 33.65 M |
| MCK | Mckesson Corp | 52.3173 | 124.35 B | -1.741 | -3.22 | 3.5 M | 183.22 M |
| BMO | Bank of Montreal | 23.8187 | 120.2 B | -0.4861 | -2 | 306.8 K | 7.31 M |
| SYK | Stryker Corp | 53.4005 | 118.92 B | -1.5517 | -2.82 | 1.98 M | 105.7 M |
| COF | Capital One Financial Corp | 33.8961 | 116.46 B | -0.9037 | -2.6 | 13.27 M | 449.73 M |
| CVS | CVS Corp | 23.4988 | 114.88 B | -0.4163 | -1.74 | 15.65 M | 367.75 M |
| SO | Southern Company | 16.0778 | 107.66 B | -0.205 | -1.26 | 5.19 M | 83.47 M |
| CM | Canadian Imperial Bank of Commerce | 11.5074 | 105.36 B | -0.1312 | -1.13 | 823 K | 9.47 M |
| VLO | Valero Energy Corp | 31.1792 | 104.57 B | -0.4226 | -1.34 | 11.61 M | 362.05 M |
| GSK | Glaxosmithkline Plc ADR | 18.7328 | 101.51 B | -0.4112 | -2.15 | 2.29 M | 42.99 M |
| EQNR | Equinor ASA ADR | 10.6767 | 101.21 B | -0.3853 | -3.48 | 1.58 M | 16.83 M |
| DUK | Duke Energy Corp | 23.3152 | 100.26 B | -0.5845 | -2.45 | 3.89 M | 90.81 M |
| ICE | Intercontinental Exchange | 24.805 | 99.4 B | -0.8943 | -3.48 | 11.12 M | 275.73 M |
| GD | General Dynamics Corp | 53.1974 | 98.11 B | -1.2721 | -2.34 | 3.2 M | 170.11 M |
| USB | U.S. Bancorp | 18.8037 | 94.22 B | -0.2738 | -1.44 | 19.06 M | 358.36 M |
| UPS | United Parcel Service | 37.7847 | 93.99 B | -0.6751 | -1.76 | 5.88 M | 222.04 M |
| ING | ING Groep N.V. ADR | 16.108 | 93.84 B | -1.3933 | -7.96 | 3.87 M | 62.34 M |
| BN | Brookfield Corporation | 4.6262 | 92.96 B | -0.0461 | -0.99 | 6.51 M | 30.12 M |
| ELV | Elevance Health Inc | 59.3235 | 92.88 B | -1.533 | -2.52 | 6.73 M | 399.49 M |
| PNC | PNC Bank | 36.293 | 91.67 B | -0.7898 | -2.13 | 5.53 M | 200.57 M |
| PWR | Quanta Services | 19.9371 | 91.33 B | -0.4135 | -2.03 | 2.14 M | 42.72 M |
| KKR | KKR & Co. LP | 9.3415 | 89.77 B | -0.5764 | -5.81 | 1 K | 9.34 K |
| SPG | Simon Property Group | 36.9017 | 88.68 B | -0.5156 | -1.38 | 2.87 M | 105.81 M |
| AMT | American Tower Corp | 26.1824 | 88.02 B | -1.3171 | -4.79 | 5.44 M | 142.54 M |
| MCO | Moody's Corp | 28.9031 | 87.34 B | -0.5057 | -1.72 | 4.05 M | 117.02 M |
| RCL | Royal Caribbean Cruises Ltd | 29.7462 | 86.12 B | -1.3591 | -4.37 | 3.05 M | 90.84 M |
| ECL | Ecolab Inc | 37.3368 | 85.38 B | -0.8383 | -2.2 | 1.62 M | 60.55 M |
| SHW | Sherwin-Williams Company | 14.8826 | 84.89 B | -0.3183 | -2.09 | 7.37 M | 109.67 M |
| TRV | The Travelers Companies Inc | 29.5248 | 82.61 B | -0.6369 | -2.11 | 4.31 M | 127.26 M |
| CP | Canadian Pacific Railway | 10.2102 | 82.26 B | -0.0828 | -0.8 | 2.95 M | 30.09 M |
| EOG | Eog Resources | 29.5482 | 81.63 B | -0.5664 | -1.88 | 5.68 M | 167.84 M |
| ITW | Illinois Tool Works Inc | 31.9599 | 81.49 B | -0.1982 | -0.62 | 3.95 M | 126.18 M |
| E | Eni S.P.A. ADR | 20.4856 | 80.78 B | -0.3384 | -1.63 | 950.5 K | 19.47 M |
| EPD | Enterprise Products Partners LP | 4.4832 | 80.66 B | -0.0358 | -0.79 | 1.98 M | 8.9 M |
| CI | Cigna Corp | 43.7662 | 78.29 B | -0.8831 | -1.98 | 1.98 M | 86.54 M |
| CL | Colgate-Palmolive Company | 23.9367 | 77.82 B | -0.2305 | -0.95 | 7.56 M | 180.88 M |
| USB-PH | U.S. Bancorp | 10.8835 | 76.17 B | -0.125 | -1.14 | 10.5 K | 114.28 K |
| BCS | Barclays Plc ADR | 20.3098 | 75.92 B | -0.4611 | -2.22 | 1.16 M | 23.61 M |
| SLB | Schlumberger N.V. | 51.2927 | 75.14 B | -1.7296 | -3.26 | 14.39 M | 738.19 M |
| LYG | Lloyds Banking Group Plc ADR | 10.5389 | 73.83 B | -0.4862 | -4.41 | 572.42 K | 6.03 M |
| TGT | Target Corporation | 31.8886 | 73.1 B | -0.8714 | -2.66 | 11.26 M | 358.93 M |
| MFC | Manulife Financial Corp | 17.0767 | 72.55 B | -0.1955 | -1.13 | 1.58 M | 27.03 M |
| AJG | Arthur J. Gallagher & Company | 14.6528 | 71.1 B | -0.2335 | -1.57 | 1.07 M | 15.71 M |
| AON | AON Plc | 34.9216 | 70.74 B | -0.5734 | -1.62 | 1.71 M | 59.57 M |
| URI | United Rentals | 16.3289 | 70.53 B | -0.2809 | -1.69 | 1.63 M | 26.67 M |
| GWW | W.W. Grainger | 57.3094 | 70.34 B | -2.3713 | -3.97 | 1.74 M | 99.63 M |
| RELX | Relx Plc ADR | 6.246 | 69.48 B | -0.128 | -2.01 | 417.2 K | 2.61 M |
| DB | Deutsche Bank Ag | 62.6423 | 67.95 B | -2.8445 | -4.34 | 1.69 M | 105.76 M |
| TDG | Transdigm Group Inc | 14.3959 | 67.29 B | -0.4482 | -3.02 | 547 K | 7.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 273.8309 | 7.9 M | -3.9553 | -1.42 | 42 | 11.5 K |
| VLE | Valeura Energy Inc | 6.00 | -0.70 | -10.45 | 340 | 2.04 K | |
| SDE | Spartan Delta Corp | 65.9479 | -6.9419 | -9.52 | 21 | 1.38 K | |
| IMP | Intermap Tech Corp | 67.00 | -5.50 | -7.59 | 16.57 K | 1.11 M | |
| NOA | North American Construction Group Ltd | 9.0032 | -0.6553 | -6.78 | 2.6 K | 23.41 K | |
| PGIC | Premium Global Income Split Corp | 125.9527 | -9.1602 | -6.78 | 875 | 110.21 K | |
| LUG | Lundin Gold Inc | 23.827 | -1.7019 | -6.67 | 300 | 7.15 K | |
| TKO | Taseko Mines Ltd | 3.78 | -0.25 | -6.2 | 944.3 K | 3.57 M | |
| STC | Sangoma Technologies Corp | 7.42 | -0.42 | -5.36 | 8.04 K | 59.68 K | |
| TLG | Troilus Gold Corp | 288.00 | -16.00 | -5.26 | 406 | 116.93 K | |
| BBD-A | Bombardier Inc | 118.00 | -6.50 | -5.22 | 40.31 K | 4.76 M | |
| TXP | Touchstone Exploration Inc | 49.6338 | -2.6581 | -5.08 | 384.08 K | 19.06 M | |
| CIGI | Colliers International Group Inc | 11.8854 | -0.6279 | -5.02 | 63.68 K | 756.83 K | |
| HWX | Headwater Exploration Inc | 4.852 | -0.2447 | -4.8 | 142.4 K | 690.92 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.1006 | -0.34 | -4.57 | 1 K | 7.1 K | |
| MARI | Marimaca Copper Corp | 26.25 | -1.25 | -4.55 | 3.04 K | 79.69 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.8265 | -0.3558 | -4.35 | 100 | 782.65 | |
| SAP | Saputo Inc | 9.3705 | -0.421 | -4.3 | 590.8 K | 5.54 M | |
| BBD-B | Bombardier Inc Series B | 100.2106 | -4.468 | -4.27 | 234.66 K | 23.52 M | |
| DML | Denison Mines Corp | 5.6497 | -0.2347 | -3.99 | 983.4 K | 5.56 M | |
| FM | First Quantum Minerals Ltd | 13.5518 | -0.5453 | -3.87 | 4.55 M | 61.69 M | |
| SFD | Nxt Energy Solutions Inc | 3.80 | -0.15 | -3.8 | 100 | 380 | |
| BB | Blackberry Ltd | 91.91 | -3.40 | -3.57 | 2.2 M | 202.07 M | |
| TGO | Terago Inc | 4.20 | -0.15 | -3.45 | 600 | 2.52 K | |
| SJ | Stella Jones Inc | 6.3408 | -0.2255 | -3.43 | 17.2 K | 109.06 K | |
| ONEX | Onex Corp | 28.1257 | -0.9468 | -3.26 | 387.58 K | 10.9 M | |
| LGD | Liberty Gold Corp | 33.80 | -1.08 | -3.1 | 53.28 K | 1.8 M | |
| AG | First Majestic Silver Corp | 4.4403 | -0.1381 | -3.02 | 67.71 K | 300.67 K | |
| SNDY | Sunday Lake Gold Corp. | 6.60 | -0.20 | -2.94 | 3.69 K | 24.39 K | |
| LFE | Canadian Life Companies Split Corp | 4.8297 | -0.1435 | -2.89 | 9.55 K | 46.11 K | |
| ELO | Eloro Resources Ltd | 13.60 | -0.40 | -2.86 | 410 | 5.58 K | |
| ACQ | Autocanada Inc | 4.7133 | -0.1309 | -2.7 | 6.5 K | 30.64 K | |
| MRC | Morguard Corp | 27.8905 | -0.773 | -2.7 | 6.39 K | 178.28 K | |
| LAM | Laramide Resources Ltd | 4.80 | -0.13 | -2.64 | 538.9 K | 2.59 M | |
| GIB-A | CGI Inc | 9.5627 | -0.2576 | -2.62 | 994.22 K | 9.51 M | |
| WN-PC | George Weston Ser 3 Prf | 6.7004 | -0.1763 | -2.56 | 17 K | 113.93 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.735 | -0.1763 | -2.55 | 10.41 K | 70.11 K | |
| SEC | Senvest Capital | 38.8279 | -0.9956 | -2.5 | 200 | 7.77 K | |
| CTC-A | Canadian Tire Corporation Limited | 39.1248 | -0.9922 | -2.47 | 331.2 K | 12.96 M | |
| CFW | Calfrac Well Services Ltd | 359.25 | -9.00 | -2.44 | 11.68 K | 4.2 M | |
| ESM | Euro Sun Mining Inc | 7.6289 | -0.1816 | -2.33 | 4.4 K | 33.6 K | |
| FTU | US Financial 15 Split Corp | 8.2384 | -0.1899 | -2.25 | 632 | 5.21 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 7.7457 | -0.176 | -2.22 | 300 | 2.32 K | |
| DSG | Descartes Sys | 3.67 | -0.08 | -2.13 | 41.14 K | 150.99 K | |
| BHC | Bausch Health Companies Inc | 10.0262 | -0.2053 | -2.01 | 260.71 K | 2.61 M | |
| CGY | Calian Group Ltd | 5.6781 | -0.1159 | -2 | 1.9 K | 10.79 K | |
| NG | Novagold Res Inc | 9.2017 | -0.1853 | -1.97 | 503.91 K | 4.64 M | |
| BCE-PR | BCE Inc Pref R | 8.5015 | -0.1645 | -1.9 | 5.57 K | 47.35 K | |
| CG | Centerra Gold Inc | 6.001 | -0.1108 | -1.81 | 576 K | 3.46 M | |
| MSCL | Satellos Bioscience Inc | 132.00 | -2.40 | -1.79 | 27 | 3.56 K | |
| LAS-A | Lassonde Industries Inc | 30.1915 | -0.5417 | -1.76 | 143 | 4.32 K | |
| PSI | Pason Systems Inc | 5.5994 | -0.0986 | -1.73 | 69.65 K | 390.02 K | |
| K | Kinross Gold Corp | 19.1291 | -0.3349 | -1.72 | 6.47 M | 123.71 M | |
| ELD | Eldorado Gold | 30.3353 | -0.5288 | -1.71 | 2.16 M | 65.57 M | |
| DPM | Dundee Precious Metals Inc | 5.5753 | -0.0964 | -1.7 | 84.09 K | 468.81 K | |
| MDI | Major Drilling Grp | 15.7791 | -0.2594 | -1.62 | 176.16 K | 2.78 M | |
| RCI-B | Rogers Communications Inc | 19.6697 | -0.3204 | -1.6 | 1.2 M | 23.57 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.4841 | -0.1365 | -1.58 | 28.6 K | 242.65 K | |
| BMO | Bank of Montreal | 23.2934 | -0.3743 | -1.58 | 2.25 M | 52.52 M | |
| TD | Toronto-Dominion Bank | 16.0751 | -0.2474 | -1.52 | 4.67 M | 75.09 M | |
| RCH | Richelieu Hardware Ltd | 5.4608 | -0.0819 | -1.48 | 49.94 K | 272.72 K | |
| HBP | Helix Biopharm | 10.15 | -0.15 | -1.46 | 8.86 K | 89.93 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.90 | -0.16 | -1.45 | 243.9 K | 2.66 M | |
| SGY | Surge Energy Inc | 11.9865 | -0.1682 | -1.38 | 588 | 7.05 K | |
| ERD | Erdene Resource Development Corp | 4.50 | -0.06 | -1.32 | 5.97 K | 26.85 K | |
| AIF | Altus Group Ltd | 7.8574 | -0.1047 | -1.31 | 161.48 K | 1.27 M | |
| EDR | Endeavour Silver Corp | 3.4274 | -0.0454 | -1.31 | 115.84 K | 397.02 K | |
| BCE | BCE Inc | 13.2247 | -0.1713 | -1.28 | 5.92 M | 78.35 M | |
| CTC | Canadian Tire Corp Ltd | 57.1404 | -0.7233 | -1.25 | 590 | 33.71 K | |
| VET | Vermilion Energy Inc | 13.4299 | -0.1639 | -1.21 | 129.6 K | 1.74 M | |
| RY | Royal Bank of Canada | 24.182 | -0.2889 | -1.18 | 2.8 M | 67.72 M | |
| GBT | Bmtc Group Inc | 6.7113 | -0.08 | -1.18 | 1.84 K | 12.33 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9082 | -0.0444 | -1.12 | 5.7 K | 22.28 K | |
| LUN | Lundin Mining Corp | 5.7877 | -0.0628 | -1.07 | 2.38 M | 13.79 M | |
| URB | Urbana Corp | 3.3508 | -0.0356 | -1.05 | 10.1 K | 33.84 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.2396 | -0.0873 | -1.05 | 2.95 K | 24.31 K | |
| BCE-PT | Bce Inc Pref T | 8.7752 | -0.0924 | -1.04 | 100 | 877.52 | |
| SLF | Sun Life Financial Inc | 21.92 | -0.2274 | -1.03 | 979.2 K | 21.46 M | |
| WN | George Weston Limited | 12.9298 | -0.1309 | -1 | 294.29 K | 3.81 M | |
| VCM | Vecima Networks Inc | 3.8886 | -0.039 | -0.99 | 1.1 K | 4.28 K | |
| T | Telus Corp | 4.5161 | -0.0452 | -0.99 | 7.07 M | 31.93 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.6931 | -0.0769 | -0.99 | 3.86 K | 29.71 K | |
| PAAS | Pan American Silver Corp | 27.0229 | -0.2694 | -0.99 | 2.31 M | 62.37 M | |
| RUS | Russel Metals | 7.2897 | -0.0712 | -0.97 | 422.6 K | 3.08 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.0411 | -0.0717 | -0.88 | 975 | 7.84 K | |
| RCI-A | Rogers Communications Inc | 23.6502 | -0.2068 | -0.87 | 260 | 6.15 K | |
| MRE | Martinrea International Inc | 8.502 | -0.0735 | -0.86 | 108.75 K | 924.61 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.1855 | -0.0521 | -0.84 | 190.3 K | 1.18 M | |
| FLNT | Flint Corp | 132.789 | -1.1159 | -0.83 | 1.95 K | 259.34 K | |
| BN-PM | Brookfield Corporation | 6.2646 | -0.0512 | -0.81 | 3.1 K | 19.42 K | |
| FFH | Fairfax Financial Holdings Ltd | 203.9385 | -1.6582 | -0.81 | 42.35 K | 8.64 M | |
| MEQ | Mainstreet Eq J | 13.5878 | -0.1097 | -0.8 | 23.7 K | 322.03 K | |
| FRU | Freehold Royalties Ltd | 3.5014 | -0.0281 | -0.8 | 188.09 K | 658.59 K | |
| PTM | Platinum Group Metals Ltd | 374.00 | -3.00 | -0.8 | 868 | 324.63 K | |
| MFC | Manulife Fin | 17.396 | -0.1316 | -0.75 | 3.46 M | 60.18 M | |
| USA | Americas Silver Corp | 40.20 | -0.30 | -0.74 | 1.47 K | 59.09 K | |
| HPS-A | Hammond Power Solutions Inc | 8.9193 | -0.0647 | -0.72 | 19.67 K | 175.44 K | |
| WPK | Winpak Ltd | 5.0381 | -0.036 | -0.71 | 2.28 K | 11.47 K | |
| DRX | Adf Group Inc Sv | 4.9214 | -0.034 | -0.69 | 103.7 K | 510.35 K | |
| QBR-A | Quebecor Inc | 6.7392 | -0.0465 | -0.69 | 1.9 K | 12.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 50.0153 | 42.77 B | -1.314 | -2.56 | 988.8 K | 49.46 M |
| LNWO | Light & Wonder, Inc. | 19.25 | 6.2 B | -0.15 | -0.77 | 1.9 M | 36.54 M |
| GAMI | GAMCO Investors Inc | 19.9792 | 536.94 M | -1.1058 | -5.24 | 273.91 K | 5.47 M |
| NTPIF | Nam Tai Property Inc. | 9.95 | 262.33 M | -0.29 | -2.83 | 193.7 K | 1.93 M |
| GGII | Green Globe International Inc | 60.00 | 6.66 M | -40.00 | -40 | 591 | 35.46 K |
| NXTYQ | Nexity Financial Corporation | 7.37 | 1.16 M | -0.23 | -3.03 | 1.95 K | 14.35 K |
| BLFE | BioLife Sciences Inc | 412.5103 | 318.35 K | -37.501 | -8.33 | 69 | 28.46 K |
| DKAM | Drinks Americas Holdings Ltd | 1087.5015 | 278.3 K | -112.4985 | -9.37 | 23 | 25.01 K |
| ENDO | Thermic Sciences International | 4.00 | 58.79 K | -0.20 | -4.76 | 869 | 3.48 K |
| RGGI | Resgreen Group International Inc | 8600.00 | 48.75 K | -200.00 | -2.27 | 1 | 8.6 K |
| XDSL | mPhase Technologies Inc | 260.00 | 16.8 K | -5.00 | -1.89 | 36 | 9.36 K |
| CDVIQ | Cal Dive International Inc | 9.55 | 9.86 K | -0.21 | -2.15 | 1.99 M | 19.03 M |
| CGLO | Hash Labs Inc | 600.00 | 7.64 K | -20.00 | -3.23 | 58.84 K | 35.3 M |
| EPOR | Epic Corp | 3.50 | 4 K | -1.50 | -30 | 4.94 K | 17.29 K |
| CHGS | China Gengsheng Minerals Inc | 3.05 | 2.68 K | -0.03 | -0.97 | 2 K | 6.1 K |
| CYRNQ | CYRNQ | 83.20 | 799 | -2.80 | -3.26 | 4.28 K | 356.35 K |
| GFCJ | Guaranty Financial Corporation | 83.00 | 560 | -2.00 | -2.35 | 200 | 16.6 K |
| ICOA | ICOA Inc | 5.00 | 60 | -0.50 | -9.09 | 202 | 1.01 K |
| CBGI | The CannaBusiness Group Inc | 6680.00 | -1320.00 | -16.5 | 13.84 K | 92.45 M | |
| ACUS | Acusphere Inc | 4.80 | -0.30 | -5.88 | 35.8 K | 171.83 K | |
| ESINQ | ITT Educational Services Inc | 82.25 | -4.37 | -5.05 | 1.91 M | 157.12 M | |
| CBKCQ | Christopher & Banks Corporation | 9.9405 | -0.1642 | -1.62 | 709 K | 7.05 M | |
| TXCCQ | TranSwitch Corporation | 5.4868 | -0.0795 | -1.43 | 78.58 K | 431.13 K | |
| SMAA | SMA Alliance Inc | 8.40 | -0.10 | -1.18 | 50 | 420 | |
| HOKUQ | Hoku Corporation | 8.9001 | -0.0999 | -1.11 | 995.74 K | 8.86 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DAR | Darelle Online Solutions Inc | 4.80 | -6.80 | -58.62 | 2 K | 9.6 K | |
| LI | American Lithium Corp | 14.00 | -6.00 | -30 | 8 | 112 | |
| ATOM | Atomic Minerals Corp | 130.4997 | -44.9999 | -25.64 | 47 | 6.13 K | |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 1.48 K | 8.01 K | |
| WCSB | Decimus Oil Corp. | 6.00 | -1.75 | -22.58 | 1.8 K | 10.8 K | |
| REVX | Rev Exploration Corp. | 24.00 | -4.00 | -14.29 | 1.12 K | 27 K | |
| DLTA | Delta Resources Limited | 5.40 | -0.90 | -14.29 | 1.5 K | 8.1 K | |
| AB-H | Asbestos Corporation Limited | 3.25 | -0.45 | -12.16 | 1 K | 3.25 K | |
| NL | Northern Lion Gold Corp | 9.60 | -1.28 | -11.76 | 13.68 K | 131.31 K | |
| DCOP | District Copper Corp | 24.00 | -3.00 | -11.11 | 26.4 K | 633.7 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 50 | 200 | |
| NQC | Nordique Critical Metals Inc. | 3.20 | -0.40 | -11.11 | 1.98 K | 6.32 K | |
| SA-H | Southern Arc Minerals Inc | 8.10 | -1.00 | -10.99 | 28.98 K | 234.74 K | |
| PGE | Group Ten Metals Inc | 17.50 | -2.10 | -10.71 | 121 | 2.12 K | |
| BRAU | Big Ridge Gold Corp | 8.50 | -1.00 | -10.53 | 16.1 K | 136.85 K | |
| ICM | Iconic Minerals Ltd | 10.40 | -1.20 | -10.34 | 290.2 K | 3.02 M | |
| ETL | E3 Lithium Ltd. | 3.60 | -0.40 | -10 | 25 | 90 | |
| FCI | First Canadian Graphite Inc. | 600.00 | -60.00 | -9.09 | 7 | 4.2 K | |
| ANDC | Andina Copper Corporation | 37.50 | -3.75 | -9.09 | 40 | 1.5 K | |
| ABM | Athabasca Minerals Inc | 126.00 | -12.00 | -8.7 | 40 K | 5.04 M | |
| ZIGY | Stardust Metal Corp. | 8.80 | -0.80 | -8.33 | 1.67 K | 14.7 K | |
| ROAR | Lion Rock Resources Inc. | 24.00 | -2.00 | -7.69 | 945 | 22.68 K | |
| DEC | Decade Resources Ltd | 15.00 | -1.25 | -7.69 | 200 | 3 K | |
| VIS | Visionstate Corp | 4.16 | -0.32 | -7.14 | 563 | 2.34 K | |
| SSE | Silver Spruce Resources Inc | 79.50 | -6.00 | -7.02 | 508 | 40.39 K | |
| SXL | Slam Exploration Ltd | 4.20 | -0.30 | -6.67 | 1.33 K | 5.6 K | |
| KG | Klondike Gold Corp | 10.50 | -0.75 | -6.67 | 668.8 K | 7.02 M | |
| FTJ | Fort St. James Nickel Corp | 24.00 | -1.60 | -6.25 | 1.12 K | 26.93 K | |
| MAX | Max Resource Corp | 54.00 | -3.60 | -6.25 | 450 | 24.3 K | |
| GGO | Galleon Gold Corp | 3.20 | -0.20 | -5.88 | 58.6 K | 187.52 K | |
| UGD | Unigold Inc | 5.70 | -0.30 | -5 | 3 K | 17.1 K | |
| STS | South Star Mining Corp | 14.25 | -0.75 | -5 | 188 | 2.68 K | |
| BEA | Belmont Resources Inc | 6.72 | -0.32 | -4.55 | 17.7 K | 118.94 K | |
| REX | Orex Minerals Inc | 3.20 | -0.15 | -4.48 | 90 K | 288 K | |
| PLY | Playfair Mining Ltd | 12.90 | -0.60 | -4.44 | 3.36 K | 43.38 K | |
| VMY-H | Voice Mobility International Inc | 5.50 | -0.25 | -4.35 | 780 | 4.29 K | |
| WMK | Whitemud Resources Inc | 9.00 | -0.40 | -4.26 | 7.35 K | 66.15 K | |
| GSVR | Guanajuato Silver Company Ltd | 6.75 | -0.27 | -3.85 | 134 K | 904.5 K | |
| SNV | Sonoro Energy Ltd | 108.00 | -4.00 | -3.57 | 23 | 2.48 K | |
| FMM | Full Metal Minerals Ltd | 38.6412 | -1.3942 | -3.48 | 3.53 K | 136.36 K | |
| URZ | Urz Energy Corp | 217.50 | -7.50 | -3.33 | 4 | 870 | |
| MQM | Metalquest Mining Inc. | 11.8125 | -0.375 | -3.08 | 8.74 K | 103.25 K | |
| PTU | Purepoint Uranium Group Inc | 3.20 | -0.10 | -3.03 | 26.56 K | 84.99 K | |
| CUCU | Global Copper Corp. | 4.95 | -0.15 | -2.94 | 1.23 K | 6.1 K | |
| IDL | Imaging Dynamics Company Ltd | 145.8333 | -4.1667 | -2.78 | 363 | 52.94 K | |
| IFR | International Frontier Resources Corporation | 12.3429 | -0.3428 | -2.7 | 2.42 K | 29.87 K | |
| EMR | Emgold Mining Corporation | 200.00 | -5.00 | -2.44 | 206.63 K | 41.33 M | |
| SIEN | Sienna Resources Inc. | 20.00 | -0.50 | -2.44 | 86 K | 1.72 M | |
| RCT | Rochester Resources Ltd | 22.10 | -0.50 | -2.21 | 4.07 K | 89.95 K | |
| FP | FP Newspapers Inc | 3.668 | -0.0617 | -1.65 | 10.79 K | 39.58 K | |
| CN | Condor Resources Inc | 6.20 | -0.10 | -1.59 | 24.46 K | 151.65 K | |
| WINS | Winshear Gold Corp | 25.5303 | -0.37 | -1.43 | 553 | 14.12 K | |
| RET-A | Reitmans (Canada) Limited | 8.9801 | -0.1289 | -1.42 | 101.93 K | 915.32 K | |
| WEC | Winchester Equity Corporation | 15.80 | -0.20 | -1.25 | 3.27 K | 51.59 K | |
| SGQ | SouthGobi Resources Ltd | 9.40 | -0.10 | -1.05 | 13 K | 122.2 K |