Loser Valuations for 15 May 2008 from 00:00:00 until 23:59:59
Loser Valuations for 15 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 4.2145 | 63.2 B | -0.2389 | -5.36 | 2.94 M | 12.4 M |
| IMO | Imperial Oil Ltd | 40.6789 | 60.13 B | -0.3361 | -0.82 | 449.8 K | 18.3 M |
| GSAT | Globalstar | 46.35 | 11.17 B | -0.30 | -0.64 | 45.43 K | 2.11 M |
| NHC | National Healthcare Corp | 30.2134 | 3.3 B | -0.5085 | -1.66 | 25.8 K | 779.51 K |
| USAS | Americas Silver Corp | 39.00 | 943.46 M | -1.20 | -2.99 | 163 | 6.36 K |
| CMCL | Caledonia Mining Cp | 4.1721 | 389.8 M | -0.0506 | -1.2 | 9.35 K | 39 K |
| GENC | Gencor Industries IN | 11.46 | 258.27 M | -0.2733 | -2.33 | 219.58 K | 2.52 M |
| CMT | Core Molding Technologies Inc | 6.9731 | 200.01 M | -0.0495 | -0.7 | 4.9 K | 34.17 K |
| PED | Pedevco Corp | 14784.00 | 173.46 M | -672.00 | -4.35 | 1 | 14.78 K |
| ARMP | Armata Pharmaceuticals Inc | 5320.00 | 138.32 M | -210.00 | -3.8 | 5 | 26.6 K |
| PLG | Platinum Group Metals Ltd | 245.00 | 136.84 M | -2.00 | -0.81 | 94 | 23.03 K |
| LODE | Comstock Mining Inc | 735.00 | 120.17 M | -15.00 | -2 | 71 | 52.19 K |
| BDL | Flanigan's Enterprises | 6.6846 | 119.56 M | -0.0751 | -1.11 | 2.6 K | 17.38 K |
| GLU | Gabelli Global Utility | 6.4108 | 114.2 M | -0.1298 | -1.98 | 11.6 K | 74.37 K |
| EP | Empire Petroleum Corp | 3.5506 | 99.85 M | -0.8876 | -20 | 1.57 K | 5.59 K |
| NNVC | Nanoviricides Inc | 84.00 | 34.48 M | -3.50 | -4 | 2.03 K | 170.44 K |
| CPHI | China Pharma Holdings | 245.00 | 24.08 M | -5.00 | -2 | 273 | 66.89 K |
| REED | Reed's, Inc. | 633.9473 | 24.07 M | -48.9868 | -7.17 | 108 | 68.47 K |
| BESS | Bimergen Energy Corporation | 105.00 | 20.58 M | -1.40 | -1.32 | 39 | 4.09 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.3343 | 19.27 M | -0.0554 | -1.03 | 5.6 K | 29.87 K |
| UUU | Universal Security Instruments | 5.1195 | 16.02 M | -0.1347 | -2.56 | 3.8 K | 19.45 K |
| AWX | Avalon Holdings Corp | 4.60 | 11.04 M | -0.10 | -2.13 | 1.5 K | 6.9 K |
| CVR | Chicago Rivet & Machine Company | 13.814 | 9.52 M | -0.3173 | -2.25 | 800 | 11.05 K |
| TOVX | Theriva Biologics Inc | 10675.00 | 7.34 M | -962.50 | -8.27 | 9 | 96.08 K |
| INUV | Inuvo Inc | 57.00 | 6.35 M | -2.00 | -3.39 | 1.44 K | 81.8 K |
| GBR | New Concept Energy Inc | 4.65 | 4.06 M | -0.54 | -10.4 | 29.99 K | 139.43 K |
| PW | Power REIT | 7.6423 | 2.45 M | -0.0731 | -0.95 | 3.65 K | 27.89 K |
| ENSV | Enservco Corpporation | 36.00 | 29.09 K | -1.50 | -4 | 193 | 6.95 K |
| IPB | Merrill Lynch & Company | 6.6467 | -0.0636 | -0.95 | 200 | 1.33 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 93.96 | 97.61 M | -1.08 | -1.14 | 722 | 67.84 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.165 | 1 T | -0.0761 | -0.57 | 50.02 M | 658.49 M |
| AMAT | Applied Materials | 14.6957 | 302.32 B | -0.1945 | -1.31 | 29.7 M | 436.44 M |
| LIN | Linde Plc | 67.5124 | 239.87 B | -0.4889 | -0.72 | 1.43 M | 96.33 M |
| REGN | Regeneron Pharmaceuticals | 20.4518 | 98.4 B | -0.1987 | -0.96 | 501.8 K | 10.26 M |
| AEP | American Electric Power Company | 21.2819 | 70.19 B | -0.2032 | -0.95 | 3.06 M | 65.04 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.97 | 51.32 B | -0.0306 | -0.51 | 2.89 M | 17.25 M |
| ILMN | Illumina Inc | 37.9767 | 31.68 B | -0.4182 | -1.09 | 973.93 K | 36.99 M |
| WTW | Weight Watchers International, Inc | 66.2349 | 30.32 B | -0.3965 | -0.6 | 114.8 K | 7.6 M |
| TCOM | Trip.com Group Ltd ADR | 14.2395 | 27.21 B | -1.4492 | -9.24 | 25.54 M | 363.65 M |
| FCNCA | First Citizens Bancs | 145.013 | 25.76 B | -1.6958 | -1.16 | 12.3 K | 1.78 M |
| UTHR | United Therapeutic | 45.54 | 25.27 B | -1.17 | -2.5 | 1.47 M | 66.78 M |
| EVRG | Evergy Inc | 11.0375 | 20.35 B | -0.1145 | -1.03 | 733.9 K | 8.1 M |
| EWBC | East West Bancorp | 9.698 | 17.97 B | -0.0851 | -0.87 | 2.2 M | 21.37 M |
| NBIX | Neurocrine Bioscienc | 4.67 | 17.15 B | -0.05 | -1.06 | 530.37 K | 2.48 M |
| EXEL | Exelixis Inc | 6.49 | 17.04 B | -0.10 | -1.52 | 915.37 K | 5.94 M |
| JAZZ | Jazz Pharma Plc | 7.97 | 15.43 B | -0.28 | -3.39 | 203 K | 1.62 M |
| ICLR | Icon Plc | 36.455 | 15.02 B | -0.245 | -0.67 | 249.76 K | 9.11 M |
| JKHY | Jack Henry & Assoc | 18.5187 | 12.34 B | -0.162 | -0.87 | 1.11 M | 20.55 M |
| BMRN | Biomarin Pharmaceuticals | 38.96 | 10.98 B | -0.44 | -1.12 | 1.04 M | 40.6 M |
| ONB | Old National Bncp | 9.9986 | 9.43 B | -0.0503 | -0.5 | 589.6 K | 5.9 M |
| MORN | Morningstar Inc | 64.4467 | 9.13 B | -0.4963 | -0.76 | 127.6 K | 8.22 M |
| SAIA | Saia Inc | 9.32 | 8.83 B | -0.0667 | -0.71 | 71.71 K | 668.33 K |
| CROX | Crocs Inc | 10.97 | 7.17 B | -0.10 | -0.9 | 5.85 M | 64.19 M |
| CHDN | Churchill Downs IN | 6.5336 | 6.83 B | -0.1761 | -2.62 | 377.57 K | 2.47 M |
| ARWR | Arrowhead Pharma | 25.40 | 6.66 B | -0.50 | -1.93 | 15.36 K | 390.12 K |
| CPB | Campbell Soup Company | 19.9504 | 6.58 B | -0.1453 | -0.72 | 1.89 M | 37.72 M |
| AAON | Aaon Inc | 3.416 | 6.5 B | -0.0821 | -2.35 | 636.25 K | 2.17 M |
| CWST | Casella Waste Sys | 11.00 | 6.38 B | -0.22 | -1.96 | 106.21 K | 1.17 M |
| NXST | Nexstar Media Group Inc | 4.2643 | 6.35 B | -0.2629 | -5.81 | 115.02 K | 490.48 K |
| LGND | Ligand Pharm | 11.9946 | 6.33 B | -0.5467 | -4.36 | 79.94 K | 958.8 K |
| GBCI | Glacier Bancorp Inc | 11.463 | 6.27 B | -0.1167 | -1.01 | 209 K | 2.4 M |
| RDNT | Radnet Inc | 6.58 | 5.98 B | -0.05 | -0.75 | 155.75 K | 1.02 M |
| MKTX | Marketaxess Holdings | 6.3807 | 5.81 B | -0.1286 | -1.98 | 112.74 K | 719.38 K |
| NICE | Nice Ltd ADR | 31.4211 | 5.4 B | -0.1995 | -0.63 | 370.44 K | 11.64 M |
| NWE | Northwestern Corp | 11.3622 | 5.27 B | -0.0977 | -0.85 | 117.25 K | 1.33 M |
| POWL | Powell Inds Inc | 36.1367 | 5.17 B | -0.2903 | -0.8 | 62.55 K | 2.26 M |
| VSEC | V S E Cp | 14.4416 | 5.15 B | -0.1042 | -0.72 | 33.14 K | 478.59 K |
| CACC | Credit Acceptance | 23.19 | 5.1 B | -0.34 | -1.44 | 19.02 K | 441.05 K |
| NSIT | Insight Enterpr | 12.22 | 5.07 B | -0.10 | -0.81 | 949.6 K | 11.6 M |
| TFSL | Tfs Financial Corp | 6.0285 | 4.57 B | -0.0485 | -0.8 | 289.62 K | 1.75 M |
| IONS | Ionis Pharmaceuticals | 12.72 | 4.54 B | -0.16 | -1.24 | 1.89 M | 24.03 M |
| CIGI | Colliers Intl Grp IN | 11.112 | 4.53 B | -1.6983 | -13.26 | 101.19 K | 1.12 M |
| ICUI | I C U Medical Inc | 24.68 | 4.43 B | -0.37 | -1.48 | 85.18 K | 2.1 M |
| CATY | Cathay Genl Bncp | 10.7725 | 4.35 B | -0.2572 | -2.33 | 788.9 K | 8.5 M |
| CVBF | Cvb Financial Corp | 5.7083 | 3.95 B | -0.0323 | -0.56 | 761.5 K | 4.35 M |
| ACHC | Acadia Healthcr Company | 10.76 | 3.52 B | -0.84 | -7.24 | 12.18 K | 131 K |
| AGYS | Agilysys Inc | 10.3997 | 3.43 B | -0.117 | -1.11 | 291.94 K | 3.04 M |
| USLM | U S Lime & Mineral | 6.5233 | 3.28 B | -0.1267 | -1.91 | 5 K | 32.62 K |
| SBCF | Seacoast Banking Cp | 46.9993 | 3.24 B | -1.081 | -2.25 | 9.5 K | 446.49 K |
| SLM | SLM Corp | 6.1631 | 3.12 B | -0.0487 | -0.78 | 15.64 M | 96.4 M |
| SHOO | Steven Maddens Ltd | 3.2688 | 3.01 B | -0.0288 | -0.87 | 1.2 M | 3.92 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.0802 | 2.95 B | -0.0736 | -0.9 | 483.6 K | 3.91 M |
| VCEL | Vericel Corproation | 63.04 | 2.94 B | -0.96 | -1.5 | 1.23 K | 77.22 K |
| AXTI | Axt Inc | 4.79 | 2.86 B | -0.03 | -0.62 | 222.8 K | 1.07 M |
| STGW | Stagwell Inc | 4.2105 | 2.76 B | -0.0813 | -1.89 | 160.25 K | 674.71 K |
| BELFA | BEL Fuse Cl A | 22.1056 | 2.66 B | -0.6062 | -2.67 | 3.7 K | 81.79 K |
| GRBK | Green Brick Partners | 48.9655 | 2.59 B | -1.2414 | -2.47 | 4.13 K | 202.33 K |
| POWI | Power Integratn | 14.314 | 2.57 B | -0.1938 | -1.34 | 493.6 K | 7.07 M |
| ALGT | Allegiant Travel Com | 19.974 | 2.53 B | -0.1539 | -0.76 | 104.35 K | 2.08 M |
| BUSE | First Busey Corp | 29.6097 | 2.38 B | -0.1711 | -0.57 | 15.59 K | 461.7 K |
| PENN | Penn Natl Gaming Inc | 8.9065 | 2.35 B | -0.2131 | -2.34 | 947.45 K | 8.44 M |
| ECPG | Encore Capital Group | 9.39 | 2.29 B | -0.17 | -1.78 | 170.19 K | 1.6 M |
| EFSC | Enterprises Finl Svc | 15.8447 | 2.23 B | -0.1253 | -0.78 | 14.92 K | 236.43 K |
| WAFD | Washington Federal | 14.9694 | 2.17 B | -0.2873 | -1.88 | 982.66 K | 14.71 M |
| IOSP | Innospec Inc | 18.4393 | 1.95 B | -0.2097 | -1.12 | 96.11 K | 1.77 M |
| FORTY | Formula Sys [1985] ADR | 6.0091 | 1.86 B | -0.3419 | -5.38 | 110 | 661 |
| ANDE | Andersons Inc | 20.0703 | 1.85 B | -0.2049 | -1.01 | 553.8 K | 11.11 M |
| DCOM | Dime Community Bancshares Inc | 8.713 | 1.85 B | -0.1798 | -2.02 | 1.5 K | 13.07 K |
| PRDO | Perdoceo Education Corp | 17.7826 | 1.82 B | -0.2736 | -1.52 | 955 K | 16.98 M |
| TILE | Interface Inc | 11.4066 | 1.81 B | -0.1225 | -1.06 | 470 K | 5.36 M |
| PRGS | Progress Software | 17.7423 | 1.78 B | -0.1362 | -0.76 | 292.76 K | 5.19 M |
| PLUG | Plug Power Inc | 30.40 | 1.73 B | -0.90 | -2.88 | 40.8 K | 1.24 M |
| SRPT | Sarepta Therapeutics | 9.18 | 1.72 B | -0.06 | -0.65 | 31.58 K | 289.88 K |
| HOPE | Hope Bancorp Inc | 7.2619 | 1.67 B | -0.1785 | -2.4 | 109.31 K | 793.8 K |
| CNOB | Connectone Bancorp | 6.6954 | 1.65 B | -0.0485 | -0.72 | 6.4 K | 42.85 K |
| PLAB | Photronics Inc | 9.51 | 1.64 B | -0.12 | -1.25 | 653.94 K | 6.22 M |
| MLCO | Melco Resorts & Entertainment ADR | 10.858 | 1.5 B | -0.5103 | -4.49 | 8.24 M | 89.52 M |
| PLPC | Preformed Line Prd | 40.16 | 1.43 B | -2.1303 | -5.04 | 800 | 32.13 K |
| DMLP | Dorchester Minls | 5.6262 | 1.4 B | -0.0457 | -0.81 | 49.03 K | 275.88 K |
| CMPR | Cimpress N.V. Ord | 30.84 | 1.39 B | -1.16 | -3.62 | 1.16 M | 35.79 M |
| SBET | Sharplink Gaming Ltd | 1598.40 | 1.25 B | -158.40 | -9.02 | 7 | 11.19 K |
| INOD | Innodata Inc | 3.05 | 1.25 B | -0.32 | -9.5 | 187.7 K | 572.48 K |
| PFBC | Preferred Bank LA | 33.2963 | 1.23 B | -1.6163 | -4.63 | 44.08 K | 1.47 M |
| GLDD | Great Lakes Drg Dock | 5.0517 | 1.18 B | -0.0367 | -0.72 | 78.66 K | 397.38 K |
| IART | Integra Lifesciences | 14.2113 | 1.12 B | -0.1495 | -1.04 | 227.92 K | 3.24 M |
| MSEX | Middlesex Water Company | 11.2419 | 1.1 B | -0.2506 | -2.18 | 53.13 K | 597.3 K |
| NBN | Northeast Bncp | 10.7924 | 1.09 B | -0.3956 | -3.54 | 600 | 6.48 K |
| ATEC | Alphatec Holdings | 57.996 | 1.08 B | -0.444 | -0.76 | 2.43 K | 140.7 K |
| SBSI | Southside Bancshares | 8.0938 | 1.04 B | -0.0428 | -0.53 | 77.26 K | 625.31 K |
| WLFC | Willis Lease Fin C | 10.4524 | 980.87 M | -0.1927 | -1.81 | 22.43 K | 234.42 K |
| WINA | Winmark Corp | 13.5063 | 967.18 M | -0.075 | -0.55 | 1.07 K | 14.45 K |
| GPRE | Green Plains Inc | 7.5227 | 954 M | -0.0441 | -0.58 | 9.8 K | 73.76 K |
| DAKT | Daktronics Inc | 10.4739 | 937.81 M | -0.0751 | -0.71 | 287.2 K | 3.01 M |
| NWPX | Northwest Pipe Company | 47.61 | 879.12 M | -2.03 | -4.09 | 59.5 K | 2.83 M |
| RIGL | Rigel Pharmaceuticals | 220.40 | 853.48 M | -6.30 | -2.78 | 35.03 K | 7.72 M |
| SMBK | Smartfinancial Inc | 27.2682 | 818.67 M | -0.3411 | -1.24 | 2 K | 54.54 K |
| LXRX | Lexicon Pharmaceutcl | 13.93 | 809.82 M | -0.21 | -1.49 | 6.64 K | 92.55 K |
| FISI | Financial Institut | 9.6779 | 781.62 M | -0.0751 | -0.77 | 12.49 K | 120.88 K |
| SMBC | Southern MO Bancorp | 5.0852 | 779.96 M | -0.0862 | -1.67 | 17.34 K | 88.19 K |
| CEVA | Ceva Inc | 9.63 | 741.02 M | -0.11 | -1.13 | 31.49 K | 303.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 121510.00 | 1.26 T | -1990.1016 | -1.61 | 878 | 106.69 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 81.30 | 1.26 T | -1.09 | -1.32 | 2.04 M | 166.26 M |
| WMT | Walmart Stores | 13.1965 | 1 T | -0.0763 | -0.57 | 50.02 M | 660.06 M |
| UNH | Unitedhealth Group Inc | 24.6968 | 363.01 B | -0.2493 | -1 | 16.04 M | 396.04 M |
| RTX | Raytheon Technologies | 30.9158 | 267.68 B | -0.362 | -1.16 | 7.83 M | 242.09 M |
| GS | Goldman Sachs Group | 139.1952 | 263.51 B | -1.1143 | -0.79 | 8.02 M | 1.12 B |
| NEE | Nextera Energy | 10.2418 | 178.88 B | -0.1035 | -1 | 8.62 M | 88.33 M |
| BTI | British American Tobacco Industries ADR | 13.9569 | 131.15 B | -0.2024 | -1.43 | 392.4 K | 5.48 M |
| MDT | Medtronic Inc | 30.4057 | 129.18 B | -0.4069 | -1.32 | 7.72 M | 234.74 M |
| SYK | Stryker Corp | 50.5544 | 118.92 B | -1.0533 | -2.04 | 3.29 M | 166.47 M |
| SO | Southern Company | 16.7304 | 107.66 B | -0.1185 | -0.7 | 3.57 M | 59.78 M |
| DUK | Duke Energy Corp | 24.6288 | 100.26 B | -0.1995 | -0.8 | 2.21 M | 54.34 M |
| ICE | Intercontinental Exchange | 27.1363 | 99.4 B | -0.3909 | -1.42 | 5.69 M | 154.38 M |
| ELV | Elevance Health Inc | 39.6179 | 92.88 B | -0.8419 | -2.08 | 6.1 M | 241.66 M |
| AJG | Arthur J. Gallagher & Company | 16.0015 | 71.1 B | -0.085 | -0.53 | 555.9 K | 8.9 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.9843 | 67.48 B | -0.2137 | -1.75 | 3.6 K | 43.1 K |
| TEL | TE Connectivity Ltd | 26.4177 | 62.62 B | -0.2259 | -0.85 | 2.41 M | 63.77 M |
| BDX | Becton Dickinson and Company | 48.1436 | 58.76 B | -0.3709 | -0.76 | 1.41 M | 67.7 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1133 | 58.32 B | -1.2417 | -3.61 | 3.23 K | 106.79 K |
| DAL | Delta Air Lines Inc | 6.765 | 56.94 B | -0.0861 | -1.26 | 7.88 M | 53.32 M |
| HEI | Heico Corp | 9.7889 | 47.45 B | -0.2615 | -2.6 | 374.32 K | 3.66 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.5942 | 46.05 B | -0.3184 | -1.14 | 3.4 K | 93.82 K |
| KR | Kroger Company | 8.1281 | 41.23 B | -0.1475 | -1.78 | 12.54 M | 101.95 M |
| SKYD | Skydance Corporation | 16.1978 | 38.27 B | -0.3944 | -2.38 | 11.42 M | 184.98 M |
| TKO | Tko Group Holdings Inc Cl A | 8.5533 | 36.6 B | -0.053 | -0.62 | 676.9 K | 5.79 M |
| HEI-A | HEICO Corporation | 7.4883 | 35.52 B | -0.2016 | -2.62 | 127.13 K | 951.99 K |
| CNC | Centene Corp | 4.835 | 34.79 B | -0.0275 | -0.57 | 1.17 M | 5.67 M |
| RMD | Resmed Inc | 16.9301 | 33.6 B | -0.2529 | -1.47 | 957.2 K | 16.21 M |
| EQT | Eqt Corp | 32.8296 | 32.75 B | -0.2226 | -0.67 | 1.09 M | 35.76 M |
| LH | Laboratory Corp of America Holdings | 62.2784 | 30.23 B | -0.9823 | -1.55 | 823.24 K | 51.27 M |
| ATO | Atmos Energy Corp | 16.2832 | 29.73 B | -0.1149 | -0.7 | 187.9 K | 3.06 M |
| AWK | American Water Works | 13.6995 | 29.38 B | -0.0907 | -0.66 | 470.31 K | 6.44 M |
| WST | West Pharmaceutical Services | 19.8737 | 28.65 B | -0.3682 | -1.82 | 478.2 K | 9.5 M |
| FE | Firstenergy Corp | 34.0659 | 26.92 B | -0.3035 | -0.88 | 1.29 M | 44.11 M |
| ES | Eversource Energy | 14.0964 | 26.8 B | -0.299 | -2.08 | 1.2 M | 16.93 M |
| THC | Tenet Healthcare Corp | 22.76 | 22.83 B | -0.16 | -0.7 | 1.06 M | 24.04 M |
| BR | Broadridge Financial Solutions Llc | 14.7711 | 21.66 B | -0.1039 | -0.7 | 705.6 K | 10.42 M |
| TPL | Texas Pacific Land Trust | 4.5444 | 19.39 B | -0.0277 | -0.61 | 73.8 K | 335.38 K |
| RGA | Reinsurance Group of America Inc | 38.2629 | 17.88 B | -0.2378 | -0.62 | 254.59 K | 9.74 M |
| CW | Curtiss-Wright Corp | 44.7386 | 17.62 B | -0.8939 | -1.96 | 246.33 K | 11.02 M |
| DINO | HF Sinclair Corp | 10.0022 | 17.51 B | -0.1808 | -1.78 | 1.93 M | 19.34 M |
| GIB | CGI Group | 11.0016 | 16.94 B | -0.0992 | -0.89 | 69.4 K | 763.51 K |
| CLH | Clean Harbors | 33.09 | 15.49 B | -0.18 | -0.54 | 517.69 K | 17.13 M |
| BSAC | Banco Santander Chile ADR | 8.405 | 15.06 B | -0.0543 | -0.64 | 530.92 K | 4.46 M |
| BAX | Baxter International Inc | 28.0878 | 13.32 B | -0.3076 | -1.08 | 4.44 M | 124.59 M |
| PNW | Pinnacle West Capital Corp | 15.5806 | 12.97 B | -0.106 | -0.68 | 498.8 K | 7.77 M |
| WTRG | Essential Utilities Inc | 8.4186 | 12.79 B | -0.0645 | -0.76 | 1.4 M | 11.76 M |
| MKC | Mccormick & Company | 13.2512 | 12.49 B | -0.0857 | -0.64 | 665.47 K | 8.82 M |
| IT | Gartner Inc | 23.27 | 12.04 B | -0.25 | -1.06 | 499.1 K | 11.61 M |
| NYT | New York Times Company | 16.3135 | 11.43 B | -0.2548 | -1.54 | 1.28 M | 20.83 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.4462 | 11.31 B | -0.1088 | -1.27 | 627.6 K | 5.3 M |
| MOG-B | Moog Inc | 39.6772 | 10.99 B | -0.864 | -2.13 | 1.8 K | 71.42 K |
| MOG-A | Moog Inc | 40.3048 | 10.85 B | -0.7731 | -1.88 | 104.32 K | 4.2 M |
| TX | Ternium S.A. ADR | 15.9362 | 10.63 B | -0.1142 | -0.71 | 661.8 K | 10.55 M |
| SCI | Service Corp International | 8.0762 | 10.19 B | -0.0796 | -0.98 | 1.22 M | 9.88 M |
| KNX | Knight-Swift Transporation Inc | 14.0292 | 10.05 B | -0.3385 | -2.36 | 421.8 K | 5.92 M |
| HBM | Hudbay Minerals Inc | 16.6297 | 9.6 B | -0.1648 | -0.98 | 3.2 K | 53.22 K |
| RHP | Ryman Hospitality Properties REIT | 13.8778 | 9.42 B | -0.1855 | -1.32 | 471.4 K | 6.54 M |
| SSD | Simpson Manufacturing Company | 18.8297 | 8.15 B | -0.1177 | -0.62 | 188.12 K | 3.54 M |
| TFII | Tfi International Inc | 4.5945 | 7.9 B | -0.0724 | -1.55 | 30.4 K | 139.67 K |
| DY | Dycom Industries | 15.49 | 6.79 B | -0.11 | -0.71 | 313 K | 4.85 M |
| BKH | Black Hills Corp | 17.9134 | 6.67 B | -0.1361 | -0.75 | 203.2 K | 3.64 M |
| TFX | Teleflex Inc | 46.4439 | 6.49 B | -0.2499 | -0.54 | 142.8 K | 6.63 M |
| LAD | Lithia Motors | 6.4433 | 6.42 B | -0.1055 | -1.61 | 529.1 K | 3.41 M |
| HRB | H&R Block | 12.2622 | 6.21 B | -0.2165 | -1.73 | 3.65 M | 44.79 M |
| ESE | Esco Technologies Inc | 44.0009 | 6.1 B | -0.7426 | -1.66 | 265.77 K | 11.69 M |
| WEX | Wex Inc | 31.35 | 5.9 B | -0.70 | -2.18 | 254.69 K | 7.98 M |
| ORA | Ormat Technologies | 44.2538 | 5.56 B | -0.5305 | -1.18 | 329.5 K | 14.58 M |
| SR | Spire Inc | 19.686 | 5.21 B | -0.6153 | -3.03 | 127.4 K | 2.51 M |
| MCY | Mercury General Corp | 21.2075 | 5.15 B | -0.1066 | -0.5 | 168.8 K | 3.58 M |
| AKO-B | Embotelladora Andina S.A | 7.3312 | 4.28 B | -0.0798 | -1.08 | 31.98 K | 234.42 K |
| GEO | Geo Group Inc | 6.2079 | 4.24 B | -0.1237 | -1.95 | 2.4 M | 14.92 M |
| AKO-A | Embotelladora Andina S.A | 7.3495 | 3.99 B | -0.2666 | -3.5 | 29.85 K | 219.39 K |
| GRTUF | GRTUF | 12.7199 | 3.83 B | -0.0935 | -0.73 | 35.31 K | 449.1 K |
| MWA | Mueller Water Products | 6.8822 | 3.73 B | -0.2515 | -3.53 | 393.8 K | 2.71 M |
| DHT | Dht Holdings | 52.2107 | 3.59 B | -0.7049 | -1.33 | 96.95 K | 5.06 M |
| CPK | Chesapeake Utilities Corp | 12.219 | 3.54 B | -0.1068 | -0.87 | 32.1 K | 392.23 K |
| AWR | American States Water Company | 11.4686 | 3.52 B | -0.086 | -0.74 | 101.75 K | 1.17 M |
| HNI | Hon Industries Inc | 12.5308 | 3.48 B | -0.0722 | -0.57 | 444.9 K | 5.57 M |
| CWT | California Water Service Group Holding | 11.6565 | 3.11 B | -0.3034 | -2.54 | 198.95 K | 2.32 M |
| CBZ | Cbiz Inc | 8.40 | 3.02 B | -0.09 | -1.06 | 156 K | 1.31 M |
| DRH | Diamondrock Hospitality Company | 8.0802 | 2.95 B | -0.0736 | -0.9 | 483.6 K | 3.91 M |
| SXI | Standex International Corp | 16.2229 | 2.94 B | -0.1256 | -0.77 | 27.5 K | 446.13 K |
| TALO | Talos Energy Inc | 68.1362 | 2.65 B | -0.6989 | -1.02 | 11.49 K | 782.88 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.1499 | 2.49 B | -0.275 | -1.35 | 200 | 4.03 K |
| LTC | Ltc Properties | 9.5319 | 2.46 B | -0.1494 | -1.54 | 142.3 K | 1.36 M |
| MD | Mednax Inc | 55.73 | 2.45 B | -0.98 | -1.73 | 1.17 M | 65.19 M |
| OFG | OFG Bancorp | 12.6348 | 2.16 B | -0.3422 | -2.64 | 259.7 K | 3.28 M |
| WU | Western Union Company | 11.2601 | 2.08 B | -0.0915 | -0.81 | 2.53 M | 28.53 M |
| IDT | IDT Corp | 3.847 | 2.06 B | -0.034 | -0.88 | 94.42 K | 363.25 K |
| KMPR | Kemper Corp | 22.4131 | 2.02 B | -0.1376 | -0.61 | 160.1 K | 3.59 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.8651 | 1.91 B | -0.111 | -1.59 | 87.75 K | 602.41 K |
| AGM | Federal Agricultural Mortgage Corp | 18.1676 | 1.9 B | -1.0459 | -5.44 | 127.2 K | 2.31 M |
| WHR | Whirlpool Corp | 41.3751 | 1.9 B | -0.4362 | -1.04 | 2.62 M | 108.55 M |
| WWW | Wolverine World Wide | 10.9056 | 1.88 B | -0.0897 | -0.82 | 1.38 M | 15.02 M |
| WKC | World Kinect Corp | 11.113 | 1.78 B | -0.1095 | -0.98 | 370.23 K | 4.11 M |
| HUN | Huntsman Corp | 12.572 | 1.69 B | -0.1343 | -1.06 | 3.72 M | 46.81 M |
| ATS | ATS Corporation | 6.588 | 1.65 B | -0.162 | -2.4 | 51 K | 335.99 K |
| CNMD | C O N M E D Cp | 21.2763 | 1.5 B | -0.1082 | -0.51 | 101.9 K | 2.17 M |
| PRG | Prog Hldgs Inc | 11.3958 | 1.47 B | -0.4201 | -3.56 | 150 | 1.71 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CIGI | Colliers International Group Inc | 11.3944 | -1.5813 | -12.19 | 680.75 K | 7.76 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.1111 | -0.381 | -10.91 | 3.31 K | 10.29 K | |
| OGC | Oceanagold Corp | 4.1972 | -0.4663 | -10 | 146.77 K | 616.01 K | |
| TLG | Troilus Gold Corp | 176.00 | -16.00 | -8.33 | 3.02 K | 530.82 K | |
| ESM | Euro Sun Mining Inc | 8.3554 | -0.7266 | -8 | 2.86 K | 23.92 K | |
| PHX | Phx Energy Services Corp | 5.3527 | -0.3084 | -5.45 | 23.79 K | 127.36 K | |
| MAI | Mining Americas Inc. | 95.00 | -5.00 | -5 | 55 | 5.22 K | |
| SNDY | Sunday Lake Gold Corp. | 7.80 | -0.40 | -4.88 | 3.7 K | 28.86 K | |
| YGR | Yangarra Resources Ltd | 3.30 | -0.15 | -4.35 | 16.73 K | 55.22 K | |
| POU | Paramount Resources Ltd | 6.3167 | -0.2783 | -4.22 | 186.91 K | 1.18 M | |
| BIR | Birchcliff Energy Ltd | 8.1364 | -0.3277 | -3.87 | 1.43 M | 11.63 M | |
| DXT | Dexterra Group Inc | 7.7039 | -0.3035 | -3.79 | 13.02 K | 100.3 K | |
| MTY | Mty Food Group Inc | 7.6043 | -0.2801 | -3.55 | 5.59 K | 42.53 K | |
| PIF | Polaris Infrastructure Inc | 1065.4821 | -38.3958 | -3.48 | 11 | 11.72 K | |
| AETR | Aetherion Technologies Inc. | 126.00 | -4.20 | -3.23 | 8.16 K | 1.03 M | |
| WPRT | Westport Fuel Systems Inc | 126.00 | -4.20 | -3.23 | 8.16 K | 1.03 M | |
| VNP | 5N Plus Inc | 11.36 | -0.37 | -3.15 | 594.7 K | 6.76 M | |
| SOIL | Saturn Oil and Gas Inc | 6.20 | -0.20 | -3.13 | 63.8 K | 395.56 K | |
| ALC | Algoma Central | 5.2734 | -0.1688 | -3.1 | 110 | 580.07 | |
| MARI | Marimaca Copper Corp | 34.00 | -1.00 | -2.86 | 724 | 24.62 K | |
| PBL | Pollard Banknote Ltd | 4.2434 | -0.1233 | -2.82 | 31.38 K | 133.14 K | |
| ACD | Accord Financial | 4.1086 | -0.1112 | -2.64 | 1 K | 4.11 K | |
| IFP | Interfor Corp | 5.3057 | -0.1409 | -2.59 | 269.9 K | 1.43 M | |
| PD | Precision Drilling Corp | 544.40 | -14.40 | -2.58 | 535.31 K | 291.42 M | |
| HWX | Headwater Exploration Inc | 7.4208 | -0.1957 | -2.57 | 47.3 K | 351 K | |
| FRU | Freehold Royalties Ltd | 4.7436 | -0.1192 | -2.45 | 154.74 K | 734.04 K | |
| SJ | Stella Jones Inc | 7.0615 | -0.1729 | -2.39 | 6.8 K | 48.02 K | |
| SEA | Seabridge Gold Inc | 16.9322 | -0.4141 | -2.39 | 7.27 K | 123.11 K | |
| PSI | Pason Systems Inc | 8.5159 | -0.1972 | -2.26 | 122.31 K | 1.04 M | |
| TGO | Terago Inc | 5.00 | -0.11 | -2.15 | 13.6 K | 68 K | |
| IMP | Intermap Tech Corp | 63.70 | -1.20 | -1.85 | 1.53 K | 97.46 K | |
| ET | Evertz Technologies Ltd | 4.7629 | -0.0873 | -1.8 | 23.7 K | 112.88 K | |
| RUS | Russel Metals | 10.3808 | -0.1862 | -1.76 | 466 K | 4.84 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6008 | -0.3456 | -1.65 | 175.4 K | 3.61 M | |
| ATS | Ats Corp | 6.65 | -0.11 | -1.63 | 335.8 K | 2.23 M | |
| RCI-B | Rogers Communications Inc | 22.9673 | -0.3781 | -1.62 | 2.08 M | 47.68 M | |
| CTC | Canadian Tire Corp Ltd | 54.6701 | -0.8797 | -1.58 | 810 | 44.28 K | |
| TLO | Talon Metals Corp | 5.7339 | -0.091 | -1.56 | 1.5 K | 8.6 K | |
| ESI | Ensign Energy Services Inc | 5.6933 | -0.0867 | -1.5 | 321.52 K | 1.83 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.4961 | -0.0657 | -1.44 | 79.33 K | 356.69 K | |
| MSV | Minco Silver Corp | 3.45 | -0.05 | -1.43 | 6.2 K | 21.39 K | |
| MTL | Mullen Group Ltd | 9.3046 | -0.1283 | -1.36 | 79.1 K | 735.99 K | |
| ALS | Altius Minerals Corp | 13.6005 | -0.1838 | -1.33 | 55.31 K | 752.31 K | |
| MRU | Metro Inc | 6.9102 | -0.0905 | -1.29 | 475.15 K | 3.28 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.4279 | -0.0972 | -1.29 | 48.09 K | 357.18 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 193.9306 | -2.4942 | -1.27 | 13.57 K | 2.63 M | |
| IMO | Imperial Oil | 40.8029 | -0.4893 | -1.18 | 1.51 M | 61.47 M | |
| ERD | Erdene Resource Development Corp | 5.22 | -0.06 | -1.14 | 10.02 K | 52.29 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7402 | -0.0999 | -1.13 | 1.2 K | 10.49 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.1335 | -0.1227 | -1.09 | 34.81 K | 387.58 K | |
| BU | Burcon Nutrascience Corp | 157.1547 | -1.6542 | -1.04 | 236 | 37.09 K | |
| ATRL | Atkinsrealis Group Inc | 45.9389 | -0.4806 | -1.04 | 402.28 K | 18.48 M | |
| GIB-A | CGI Inc | 11.0095 | -0.109 | -0.98 | 2.93 M | 32.25 M | |
| CJT | Cargojet Inc | 5.4395 | -0.053 | -0.96 | 55.92 K | 304.16 K | |
| FM | First Quantum Minerals Ltd | 16.03 | -0.1507 | -0.93 | 2.26 M | 36.16 M | |
| LFE | Canadian Life Companies Split Corp | 4.9645 | -0.0456 | -0.91 | 12.49 K | 61.99 K | |
| EIF | Exchange Income Corp | 3.0238 | -0.027 | -0.89 | 1.8 K | 5.44 K | |
| WTE | Westshore Terminals Investment Corp | 5.9016 | -0.0526 | -0.88 | 109.92 K | 648.69 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7631 | -0.0332 | -0.87 | 4.68 K | 17.6 K | |
| MER | Africa Oil Corp | 4.7037 | -0.0402 | -0.85 | 22.3 K | 104.89 K | |
| PWF-PE | Power Financial Corp Pref E | 8.7007 | -0.0707 | -0.81 | 3.51 K | 30.54 K | |
| CKI | Clarke Inc | 3.5147 | -0.0277 | -0.78 | 28 K | 98.41 K | |
| RFA | RFA Financial Inc. | 29.9801 | -0.2331 | -0.77 | 16.56 K | 496.47 K | |
| MEQ | Mainstreet Eq J | 13.7175 | -0.0997 | -0.72 | 11.8 K | 161.87 K | |
| HBP | Helix Biopharm | 6.95 | -0.05 | -0.71 | 3.28 K | 22.8 K | |
| GBT | Bmtc Group Inc | 6.2975 | -0.0417 | -0.66 | 640 | 4.03 K | |
| MRC | Morguard Corp | 31.9018 | -0.2007 | -0.63 | 6.37 K | 203.05 K | |
| BCE-PR | BCE Inc Pref R | 9.0993 | -0.0562 | -0.61 | 900 | 8.19 K | |
| EQB | EQB Inc | 7.8096 | -0.0472 | -0.6 | 10.2 K | 79.66 K | |
| LNF | Leons Furniture | 6.3002 | -0.0356 | -0.56 | 6.59 K | 41.52 K | |
| CFW | Calfrac Well Services Ltd | 668.75 | -3.75 | -0.56 | 10.28 K | 6.88 M | |
| UNC | United Corp Ltd | 3.3923 | -0.0189 | -0.55 | 4.86 K | 16.5 K | |
| III | Imperial Metals Corp | 4.49 | -0.025 | -0.55 | 2.35 K | 10.56 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2516 | -0.061 | -0.54 | 167.57 K | 1.89 M | |
| GAU | Galiano Gold Inc | 3.85 | -0.02 | -0.52 | 35 K | 134.75 K | |
| GVC | Glacier Media Inc | 3.3294 | -0.0169 | -0.51 | 2.9 K | 9.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 78.75 | 209.33 M | -67.50 | -46.15 | 365.79 K | 28.81 M |
| ECXJ | CXJ Group Co. Limited | 355.00 | 131.93 M | -25.00 | -6.58 | 6.9 K | 2.45 M |
| LCU | Lion Copper Corp. Common Shares | 93.96 | 70.29 M | -1.08 | -1.14 | 459 | 43.13 K |
| KLNG | Koil Energy Solutions Inc. | 20.80 | 35.32 M | -0.20 | -0.95 | 5.32 K | 110.55 K |
| ITRO | Itronics Inc | 5.80 | 2.87 M | -0.50 | -7.94 | 5.93 K | 34.42 K |
| CBDL | CBD Life Sciences Inc | 292500.00 | 1.22 M | -32500.00 | -10 | 100.3 K | 29.34 B |
| NXTYQ | Nexity Financial Corporation | 5.17 | 1.16 M | -0.22 | -4.08 | 8.4 K | 43.43 K |
| FCGD | First Colombia Gold Corp | 599.9999 | 978.13 K | -100.0001 | -14.29 | 4 | 2.4 K |
| ERHE | ERHC Energy Inc | 46.50 | 575.89 K | -1.00 | -2.11 | 1.11 M | 51.79 M |
| NEOM | NeoMedia Technologies Inc | 4.20 | 508.84 K | -0.30 | -6.67 | 1.21 K | 5.09 K |
| REFG | Medical Cannabis Payment Solutions Inc | 900.0002 | 182.51 K | -40.0001 | -4.26 | 6 | 5.4 K |
| USRM | U.S. Stem Cell Inc | 3010.00 | 64.15 K | -170.00 | -5.35 | 2 | 6.02 K |
| XLWH | Xinliwang International Holdings Company Ltd | 2400.00 | 21.84 K | -500.00 | -17.24 | 2 | 4.8 K |
| ERINQ | Erin Energy Corporation | 51.7496 | 21.53 K | -1.2321 | -2.33 | 1.03 K | 53.41 K |
| CBRI | CMTSU Liquidation Inc | 6.64 | 8.16 K | -0.15 | -2.21 | 254.76 K | 1.69 M |
| SIMPQ | Simply Inc | 250.00 | 1.55 K | -5.00 | -1.96 | 62 | 15.5 K |
| CYRNQ | CYRNQ | 75.60 | 799 | -2.40 | -3.08 | 2.62 K | 198.37 K |
| PRXIQ | Premier Exhibitions Inc | 47.20 | 491 | -0.90 | -1.87 | 30.68 K | 1.45 M |
| SYNE | Synthesis Energy Systems Inc | 545.28 | 157 | -14.72 | -2.63 | 209 | 113.96 K |
| PARD | Poniard Pharmaceuticals Inc | 145.60 | 149 | -3.20 | -2.15 | 1.24 K | 180.25 K |
| ESNC | EnSync Inc | 15.00 | 1 | -0.25 | -1.64 | 140 | 2.1 K |
| HDYNQ | Hyperdynamics Corporation | 19.20 | -0.96 | -4.76 | 41.61 K | 798.97 K | |
| BAJFF | Camrova Resources Inc | 29.984 | -1.216 | -3.9 | 4.39 K | 131.78 K | |
| TXCCQ | TranSwitch Corporation | 6.759 | -0.2386 | -3.41 | 9.59 K | 64.85 K | |
| IDGC | ID Global Corporation | 22.272 | -0.768 | -3.33 | 9.81 K | 218.51 K | |
| ACUS | Acusphere Inc | 6.00 | -0.099 | -1.62 | 17.75 K | 106.52 K | |
| HOKUQ | Hoku Corporation | 7.81 | -0.07 | -0.89 | 798.8 K | 6.24 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 415.00 | 367.62 K | -5.00 | -1.19 | 323.26 K | 134.15 M |
| BRAU | Big Ridge Gold Corp | 4.00 | -1.00 | -20 | 4 K | 16 K | |
| PGE | Group Ten Metals Inc | 12.60 | -2.80 | -18.18 | 136 | 1.71 K | |
| TRAN | Clean Energy Transition Inc. | 499.50 | -94.50 | -15.91 | 2.45 K | 1.22 M | |
| ILI | Infinite Ore Corp | 8.80 | -1.60 | -15.38 | 11.9 K | 104.72 K | |
| PEX | Pacific Ridge Exploration Ltd | 24.00 | -4.00 | -14.29 | 456.9 K | 10.97 M | |
| DAU | Desert Gold Ventures Inc | 7.50 | -1.20 | -13.79 | 480 | 3.6 K | |
| LI | American Lithium Corp | 26.00 | -4.00 | -13.33 | 190 | 4.94 K | |
| PER | Peruvian Metals Corp | 4.62 | -0.63 | -12 | 1.8 K | 8.32 K | |
| SPX | Stellar AfricaGold Inc | 11.2427 | -1.2492 | -10 | 520 | 5.85 K | |
| KG | Klondike Gold Corp | 7.50 | -0.75 | -9.09 | 20 K | 150 K | |
| JJ | Jackpot Digital Inc | 80.00 | -8.00 | -9.09 | 100 | 8 K | |
| CD | Cantex Mine Development Corp | 18.00 | -1.50 | -7.69 | 1.04 K | 18.72 K | |
| BM | BC Moly Ltd. | 5.30 | -0.40 | -7.02 | 750 | 3.98 K | |
| CMIL | Capella Minerals Limited | 14.70 | -1.05 | -6.67 | 645 | 9.48 K | |
| SKP | StrikePoint Gold Inc | 14.00 | -1.00 | -6.67 | 1.51 K | 21.21 K | |
| IFR | International Frontier Resources Corporation | 3.8571 | -0.2572 | -6.25 | 5.8 K | 22.39 K | |
| AUQ | AuQ Gold Mining Inc | 12.80 | -0.80 | -5.88 | 2.88 K | 36.8 K | |
| EMR | Emgold Mining Corporation | 185.00 | -10.00 | -5.13 | 540 | 99.9 K | |
| CTM | Canterra Minerals Corporation | 19.00 | -1.00 | -5 | 101 | 1.92 K | |
| COV | Covalon Technologies Ltd | 20.3467 | -1.0266 | -4.8 | 3.09 K | 62.87 K | |
| SAE | Sable Resources Ltd | 7.7896 | -0.3894 | -4.76 | 2.53 K | 19.7 K | |
| BQE | BQE Water Inc | 375.00 | -15.00 | -3.85 | 51.36 K | 19.26 M | |
| SYH | Skyharbour Resources Ltd | 5.40 | -0.20 | -3.57 | 296.3 K | 1.6 M | |
| FMM | Full Metal Minerals Ltd | 32.6657 | -1.1951 | -3.53 | 1.6 K | 52.13 K | |
| EGT | Eguana Technologies Inc | 28.00 | -1.00 | -3.45 | 920 | 25.76 K | |
| ABM | Athabasca Minerals Inc | 90.00 | -3.00 | -3.23 | 192.62 K | 17.34 M | |
| PLY | Playfair Mining Ltd | 9.90 | -0.30 | -2.94 | 977 | 9.67 K | |
| MUR | Murchison Minerals Ltd | 95.00 | -2.50 | -2.56 | 52 | 4.94 K | |
| KRY | Koryx Copper Inc. | 585.00 | -15.00 | -2.5 | 87 | 50.9 K | |
| JSPX | JasperX Technologies Inc. | 400.00 | -10.00 | -2.44 | 180 | 72 K | |
| KNG | Kingsmen Resources Ltd | 6.40 | -0.16 | -2.44 | 625 | 4 K | |
| RUSH | Carolina Rush Corporation | 4.00 | -0.10 | -2.44 | 50 | 200 | |
| TIG | Triumph Gold Corp | 41.00 | -1.00 | -2.38 | 1.77 K | 72.57 K | |
| TGX | True North Gems Inc | 1230.00 | -30.00 | -2.38 | 1 | 1.23 K | |
| VMY-H | Voice Mobility International Inc | 5.125 | -0.125 | -2.38 | 200 | 1.02 K | |
| EGM | EnGold Mines Ltd | 11.6039 | -0.2763 | -2.33 | 7.38 K | 85.64 K | |
| MRZL | Mont Royal Resources Limited. | 19.8135 | -0.4662 | -2.3 | 1.59 K | 31.54 K | |
| CAMB | Cambria Gold Mines Inc. | 44.00 | -1.00 | -2.22 | 20 K | 880 K | |
| BKM | Pacific Booker Minerals Inc | 8.24 | -0.16 | -1.9 | 2.28 K | 18.79 K | |
| OYL | CGX Energy Inc | 28.00 | -0.50 | -1.75 | 37.58 K | 1.05 M | |
| GBU | Gabriel Resources Ltd | 24.90 | -0.30 | -1.19 | 746.38 K | 18.58 M |