Loser Valuations for 28 May 2008 from 00:00:00 until 23:59:59
Loser Valuations for 28 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 | 4.9121 | 63.2 B | -0.2294 | -4.46 | 1.28 M | 6.27 M |
| NHC | National Healthcare Corp | 30.2613 | 3.3 B | -0.341 | -1.11 | 18.9 K | 571.94 K |
| PRK | Park National Corp | 31.2352 | 3.19 B | -0.9326 | -2.9 | 60 K | 1.87 M |
| TGB | Taseko Mines Ltd | 4.90 | 2.56 B | -0.11 | -2.2 | 1.26 M | 6.19 M |
| UUUU | Energy Fuels Inc | 56.025 | 1.77 B | -3.875 | -6.47 | 200 | 11.21 K |
| TMP | Tompkinstrustco | 22.7989 | 1.44 B | -0.1644 | -0.72 | 38.5 K | 877.76 K |
| REPX | Riley Exploration Permian Inc | 101.2269 | 976.66 M | -8.4356 | -7.69 | 10.99 K | 1.11 M |
| GAU | Galiano Gold Inc | 3.65 | 585.97 M | -0.18 | -4.7 | 65.8 K | 240.17 K |
| GORO | Gold Resource Corp | 3.7259 | 554.41 M | -0.3134 | -7.76 | 244.37 K | 910.48 K |
| CMCL | Caledonia Mining Cp | 4.4755 | 389.8 M | -0.0253 | -0.56 | 5.52 K | 24.72 K |
| VGZ | Vista Gold Corp | 3.18 | 379.76 M | -0.16 | -4.79 | 191.98 K | 610.51 K |
| GTE | Gran Tierra Energy Inc | 59.00 | 339.29 M | -0.50 | -0.84 | 186.18 K | 10.98 M |
| IDR | Idaho Strategic Resources | 5.60 | 299.75 M | -0.28 | -4.76 | 756 | 4.23 K |
| FRD | Friedman Industries Inc | 3.96 | 275.24 M | -0.0566 | -1.41 | 9.5 K | 37.62 K |
| PLX | Protalix Biotherapeutics | 30.00 | 238.49 M | -0.70 | -2.28 | 1.9 K | 57.12 K |
| BCV | Bancroft Convertible Fund | 5.8294 | 119.42 M | -0.0308 | -0.53 | 6.5 K | 37.89 K |
| GLU | Gabelli Global Utility | 6.3807 | 114.2 M | -0.0996 | -1.54 | 7.9 K | 50.41 K |
| IOR | Income Opportunity Realty Trust | 7.20 | 74.21 M | -0.20 | -2.7 | 200 | 1.44 K |
| WYY | Widepoint Corp | 12.90 | 60.29 M | -0.10 | -0.77 | 7.83 K | 100.96 K |
| DIT | Amcon Distributing Company | 24.8864 | 58.48 M | -1.1486 | -4.41 | 400 | 9.95 K |
| DXR | Daxor Corp | 9.9093 | 49.39 M | -0.0686 | -0.69 | 15.51 K | 153.72 K |
| FSP | Franklin Street Properties | 5.4413 | 43.84 M | -0.0403 | -0.74 | 152.2 K | 828.17 K |
| PAAI | Paradium AI, Inc. | 9.68 | 28.99 M | -0.22 | -2.22 | 23 | 222.64 |
| CPHI | China Pharma Holdings | 223.00 | 24.08 M | -6.00 | -2.62 | 3.23 K | 721.4 K |
| REED | Reed's, Inc. | 694.4604 | 24.07 M | -25.9343 | -3.6 | 8 | 5.56 K |
| MXC | Mexco Energy Corp | 33.0851 | 23.15 M | -3.6535 | -9.94 | 297.4 K | 9.84 M |
| CVM | Cel-Sci Corp | 4800.00 | 20.93 M | -75.00 | -1.54 | 5 | 24 K |
| AWX | Avalon Holdings Corp | 4.45 | 11.04 M | -0.04 | -0.89 | 1.6 K | 7.12 K |
| OPTT | Ocean Power Tech Inc | 1816.00 | 6.16 M | -68.00 | -3.61 | 60.12 K | 109.17 M |
| ITP | IT Tech Packaging Inc | 15.5549 | 978.9 K | -3.111 | -16.67 | 5.8 K | 90.19 K |
| ENSV | Enservco Corpporation | 40.05 | 29.09 K | -1.95 | -4.64 | 1.43 K | 57.43 K |
| IPB | Merrill Lynch & Company | 6.6634 | -0.0703 | -1.04 | 2.49 K | 16.57 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.2914 | 3.88 T | -0.1873 | -0.91 | 52.32 M | 1.06 B |
| AMZN | Amazon.com Inc | 4.004 | 2.89 T | -0.027 | -0.67 | 134.02 M | 536.6 M |
| AMD | Advanced Micro Devices | 6.82 | 959.94 B | -0.10 | -1.45 | 18.16 M | 123.84 M |
| INTC | Intel Corp | 14.48 | 325.28 B | -0.0802 | -0.55 | 50.29 M | 728.22 M |
| AMGN | Amgen Inc | 28.964 | 252.64 B | -0.1488 | -0.51 | 7.62 M | 220.62 M |
| PEP | Pepsico Inc | 39.6035 | 193.86 B | -0.6297 | -1.57 | 6.48 M | 256.48 M |
| QCOM | Qualcomm Inc | 31.3208 | 189.54 B | -0.2398 | -0.76 | 16.66 M | 521.67 M |
| VRTX | Vertex Pharmaceutic | 26.96 | 137.57 B | -0.28 | -1.03 | 850.6 K | 22.93 M |
| CME | CME Group Inc | 43.5469 | 112.93 B | -1.6883 | -3.73 | 5.96 M | 259.45 M |
| REGN | Regeneron Pharmaceuticals | 19.0215 | 98.4 B | -0.288 | -1.49 | 363.3 K | 6.91 M |
| CTAS | Cintas Corp | 5.7226 | 90.34 B | -0.0392 | -0.68 | 2.8 M | 16.05 M |
| CMCSA | Comcast Corporation | 6.8557 | 88.06 B | -0.0473 | -0.69 | 31.15 M | 213.55 M |
| GRMN | Garmin Ltd | 25.1604 | 55.15 B | -0.6967 | -2.69 | 2.23 M | 56.22 M |
| EBAY | Ebay Inc | 11.0687 | 52.74 B | -0.265 | -2.34 | 36.52 M | 404.23 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6195 | 51.32 B | -0.3088 | -5.21 | 4.71 M | 26.44 M |
| FITB | Fifth Third Bancorp | 11.2315 | 48.71 B | -0.4171 | -3.58 | 10.48 M | 117.68 M |
| MSTR | Strategy | 7.991 | 48.43 B | -0.059 | -0.73 | 2.74 M | 21.88 M |
| EXC | Exelon Corp | 31.501 | 47.22 B | -0.5568 | -1.74 | 6.3 M | 198.51 M |
| TTWO | Take-Two Interactive Software | 26.8182 | 42.44 B | -0.35 | -1.29 | 430.24 K | 11.54 M |
| UAL | United Airlines Holdings Inc | 7.91 | 36.14 B | -0.27 | -3.3 | 8.2 M | 64.85 M |
| ACGL | Arch Capital Grp Ltd | 7.3663 | 35.56 B | -0.0528 | -0.71 | 3.31 M | 24.35 M |
| ODFL | Old Dominion Freight Line Inc | 3.9917 | 35.37 B | -0.034 | -0.84 | 2.8 M | 11.16 M |
| ERIC | Ericsson ADR | 7.7371 | 34.38 B | -0.0573 | -0.74 | 4.37 M | 33.81 M |
| ESLT | Elbit Systems Ltd | 43.6613 | 33.89 B | -0.5932 | -1.34 | 12.7 K | 554.5 K |
| HBAN | Huntington Bcshs | 4.905 | 31.7 B | -0.255 | -4.94 | 10.61 M | 52.05 M |
| WTW | Weight Watchers International, Inc | 64.1262 | 30.32 B | -0.5227 | -0.81 | 195.36 K | 12.53 M |
| CINF | Cincinnati Financial | 18.4324 | 29.21 B | -0.2419 | -1.3 | 595.5 K | 10.98 M |
| ON | On Semiconductor | 9.80 | 28.7 B | -0.28 | -2.78 | 9.49 M | 93.01 M |
| INSM | Insmed Inc | 5.81 | 25.9 B | -0.19 | -3.17 | 273.12 K | 1.59 M |
| FCNCA | First Citizens Bancs | 141.9972 | 25.76 B | -2.2458 | -1.56 | 8.3 K | 1.18 M |
| UTHR | United Therapeutic | 46.845 | 25.27 B | -0.355 | -0.75 | 1.14 M | 53.58 M |
| AXON | Axon Enterprise Inc | 7.13 | 25.01 B | -0.08 | -1.11 | 1.4 M | 9.97 M |
| INCY | Incyte Corp | 9.80 | 24.81 B | -0.19 | -1.9 | 636.36 K | 6.24 M |
| ENTG | Entegris Inc | 7.2288 | 23.41 B | -0.0383 | -0.53 | 878.6 K | 6.35 M |
| PTC | Ptc Inc | 18.81 | 21.32 B | -0.14 | -0.74 | 1.3 M | 24.48 M |
| ALNY | Alnylam Pharmaceuticals | 28.27 | 20.98 B | -0.18 | -0.63 | 835 K | 23.61 M |
| LNT | Alliant Energy Corp | 9.8405 | 18.95 B | -0.0579 | -0.58 | 725.36 K | 7.14 M |
| EWBC | East West Bancorp | 9.918 | 17.97 B | -0.1704 | -1.69 | 2.23 M | 22.16 M |
| LSCC | Lattice Semicond | 3.37 | 16.9 B | -0.21 | -5.87 | 2.32 M | 7.81 M |
| NWS | News Cp Cl B | 16.8477 | 15.69 B | -0.1141 | -0.67 | 3.62 M | 60.98 M |
| JAZZ | Jazz Pharma Plc | 7.55 | 15.43 B | -0.09 | -1.18 | 4.9 K | 37 K |
| ICLR | Icon Plc | 35.13 | 15.02 B | -1.365 | -3.74 | 315.99 K | 11.1 M |
| PNFP | Pinnacle Finl Ptnrs | 23.6164 | 15.01 B | -0.656 | -2.7 | 49.24 K | 1.16 M |
| MKSI | Mks Instruments Inc | 19.0221 | 14.98 B | -0.6149 | -3.13 | 454.7 K | 8.65 M |
| ZBRA | Zebra Technologies | 37.19 | 14.97 B | -0.36 | -0.96 | 331.16 K | 12.32 M |
| ERIE | Erie Indemnity Company | 29.6321 | 14.12 B | -0.2166 | -0.73 | 27.8 K | 823.77 K |
| COKE | Coca Cola Bot Cons | 4.401 | 13.78 B | -0.0305 | -0.69 | 280.67 K | 1.24 M |
| COO | Cooper Companies | 9.8295 | 11.83 B | -0.0842 | -0.85 | 3.15 M | 30.97 M |
| ALGN | Align Technology | 12.76 | 11.77 B | -0.20 | -1.54 | 655.53 K | 8.36 M |
| HALO | Halozyme Therapeutic | 5.00 | 11.43 B | -0.07 | -1.38 | 293.43 K | 1.47 M |
| BMRN | Biomarin Pharmaceuticals | 38.85 | 10.98 B | -0.31 | -0.79 | 802.38 K | 31.17 M |
| SIRI | Sirius XM Holdings | 20.3383 | 10.68 B | -0.3178 | -1.54 | 1.91 M | 38.75 M |
| RGEN | Repligen Cp | 5.69 | 10.64 B | -0.09 | -1.56 | 100.3 K | 570.69 K |
| WTFC | Wintrust Financial Corp | 24.5264 | 10.42 B | -0.3223 | -1.3 | 127.4 K | 3.12 M |
| UMBF | Ump Financial Corp | 37.5789 | 10.14 B | -0.7315 | -1.91 | 238 K | 8.94 M |
| MDGL | Madrigal Pharmaceuticals Inc | 245.00 | 9.88 B | -3.85 | -1.55 | 1.39 K | 341.53 K |
| ZION | Zions Bancorp | 30.5631 | 9.63 B | -0.5653 | -1.82 | 3.05 M | 93.33 M |
| HSIC | Henry Schein Inc | 21.6438 | 9.52 B | -0.1098 | -0.5 | 950.87 K | 20.58 M |
| ONB | Old National Bncp | 9.5515 | 9.43 B | -0.2291 | -2.34 | 625 K | 5.97 M |
| AEIS | Advanced Energy | 14.864 | 9.26 B | -0.2158 | -1.43 | 172.9 K | 2.57 M |
| STRL | Sterling Constructio | 19.85 | 9.2 B | -0.11 | -0.55 | 25.84 K | 512.82 K |
| AMKR | Amkor Technology | 10.1635 | 9.2 B | -0.3348 | -3.19 | 2.92 M | 29.71 M |
| SAIA | Saia Inc | 9.20 | 8.83 B | -0.1067 | -1.15 | 68.3 K | 628.36 K |
| AAL | American Airlines Group | 3.8464 | 8.82 B | -0.3394 | -8.11 | 6.28 M | 24.15 M |
| COLB | Columbia Banking Sys | 11.9302 | 8.65 B | -0.365 | -2.97 | 130.5 K | 1.56 M |
| TTMI | TTM Technologies | 14.41 | 8.04 B | -0.19 | -1.3 | 582.39 K | 8.39 M |
| VIAV | Viavi Solutions | 6.595 | 8 B | -0.0341 | -0.51 | 5.28 M | 34.82 M |
| BOKF | Bok Financial Corp | 37.0178 | 7.91 B | -0.9115 | -2.4 | 44.24 K | 1.64 M |
| VLY | Valley National Bancorp | 6.0494 | 7.91 B | -0.1007 | -1.64 | 595.84 K | 3.6 M |
| FCFS | First Cash Fin Svcs | 13.3394 | 7.79 B | -0.1308 | -0.97 | 142.27 K | 1.9 M |
| POOL | Pool Corp | 15.6937 | 7.65 B | -0.4124 | -2.56 | 292.2 K | 4.59 M |
| IDCC | Interdigital Inc | 18.1637 | 7.61 B | -0.3768 | -2.03 | 645.13 K | 11.72 M |
| VICR | Vicor Cp | 10.5204 | 7.6 B | -0.2289 | -2.13 | 91.34 K | 960.98 K |
| IESC | Ies Holdings | 18.30 | 7.39 B | -0.21 | -1.13 | 61.55 K | 1.13 M |
| FORM | Formfactor Inc | 21.43 | 7.24 B | -0.21 | -0.97 | 371.55 K | 7.96 M |
| CROX | Crocs Inc | 10.77 | 7.17 B | -0.11 | -1.01 | 3.1 M | 33.39 M |
| RUSHB | Rush Entpr Cl B | 5.5976 | 6.96 B | -0.1352 | -2.36 | 103.13 K | 577.3 K |
| SNEX | Stonex Group Inc | 8.157 | 6.89 B | -0.1304 | -1.57 | 78.64 K | 641.45 K |
| ARWR | Arrowhead Pharma | 25.50 | 6.66 B | -0.60 | -2.3 | 8.62 K | 219.78 K |
| UBSI | United Bkshs Inc | 12.8996 | 6.52 B | -0.3865 | -2.91 | 210.2 K | 2.71 M |
| NXST | Nexstar Media Group Inc | 4.352 | 6.35 B | -0.0803 | -1.81 | 69.31 K | 301.62 K |
| LGND | Ligand Pharm | 7.8598 | 6.33 B | -4.4082 | -35.93 | 1.05 M | 8.26 M |
| GBCI | Glacier Bancorp Inc | 11.4408 | 6.27 B | -0.1834 | -1.58 | 276 K | 3.16 M |
| CRUS | Cirrus Logic Inc | 6.29 | 6.07 B | -0.11 | -1.72 | 314.61 K | 1.98 M |
| RDNT | Radnet Inc | 6.40 | 5.98 B | -0.10 | -1.54 | 99.17 K | 634.7 K |
| HOMB | Home Bancshares Inc | 3.448 | 5.98 B | -0.0429 | -1.23 | 239.03 K | 824.16 K |
| MKTX | Marketaxess Holdings | 6.0432 | 5.81 B | -0.1768 | -2.84 | 38.01 K | 229.72 K |
| ABCB | Ameris Bancorp | 11.4385 | 5.54 B | -0.1216 | -1.05 | 23.03 K | 263.43 K |
| OZK | Bank Ozk | 4.078 | 5.47 B | -0.1128 | -2.69 | 345.66 K | 1.41 M |
| OMAB | Grupo Aeroportuario ADR | 7.1598 | 5.3 B | -0.238 | -3.22 | 230.6 K | 1.65 M |
| RUSHA | Rush Entpr Cl A | 6.0605 | 5.26 B | -0.0477 | -0.78 | 326.04 K | 1.98 M |
| HWC | Hancock Whitney Corp | 25.8742 | 5.21 B | -0.9997 | -3.72 | 329.5 K | 8.53 M |
| CACC | Credit Acceptance | 26.70 | 5.1 B | -0.30 | -1.11 | 29.85 K | 797.1 K |
| PSMT | Pricesmart Inc | 18.9089 | 5.09 B | -0.1743 | -0.91 | 177.73 K | 3.36 M |
| LKQ | LKQ Corp | 9.6015 | 4.97 B | -0.2756 | -2.79 | 844.67 K | 8.11 M |
| SYNA | Synaptics Inc | 27.6667 | 4.68 B | -0.3933 | -1.4 | 1.21 M | 33.35 M |
| CIGI | Colliers Intl Grp IN | 9.2338 | 4.53 B | -0.1574 | -1.68 | 44.18 K | 407.97 K |
| FULT | Fulton Financial Cor | 6.8936 | 4.51 B | -0.0664 | -0.95 | 1.82 M | 12.55 M |
| UCB | United Community Banks, Inc. | 38.9887 | 4.46 B | -1.9958 | -4.87 | 627.96 K | 24.48 M |
| GLNG | Golar Lng Ltd | 10.9603 | 4.39 B | -0.1162 | -1.05 | 183.39 K | 2.01 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 16.4819 | 419.18 B | -0.33 | -1.96 | 24.05 M | 396.32 M |
| UNH | Unitedhealth Group Inc | 26.6679 | 363.01 B | -0.6155 | -2.26 | 15.39 M | 410.35 M |
| BAC | Bank of America Corporation | 24.4355 | 348.53 B | -0.2165 | -0.88 | 46.62 M | 1.14 B |
| PM | Philip Morris International Inc | 22.0866 | 306.52 B | -0.2029 | -0.91 | 13.52 M | 298.7 M |
| NVS | Novartis Ag ADR | 23.9471 | 302.65 B | -0.2756 | -1.14 | 1.17 M | 28.04 M |
| RTX | Raytheon Technologies | 29.2262 | 267.68 B | -0.2372 | -0.81 | 7.88 M | 230.36 M |
| TM | Toyota Motor Corp Ltd | 65.3595 | 246.97 B | -0.9624 | -1.45 | 1.06 M | 69.52 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.1954 | 244.81 B | -0.1363 | -2.56 | 2.36 M | 12.26 M |
| BAC-PE | Bank of America Corporation | 6.7986 | 226.98 B | -0.0756 | -1.1 | 234.23 K | 1.59 M |
| ABT | Abbott Laboratories | 17.2634 | 185.75 B | -0.1564 | -0.9 | 9.73 M | 167.92 M |
| WFC-PL | Wells Fargo & Company | 398.1574 | 183.8 B | -3.0335 | -0.76 | 96.71 K | 38.51 M |
| SONY | Sony Group Corp ADR | 7.7441 | 155.69 B | -0.0537 | -0.69 | 3.86 M | 29.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.5907 | 152.85 B | -0.0756 | -0.99 | 320.85 K | 2.44 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.0453 | 142.56 B | -0.05 | -0.62 | 599.64 K | 4.82 M |
| UL | Unilever Plc ADR | 20.8423 | 142.19 B | -0.1517 | -0.72 | 447.82 K | 9.33 M |
| CB | Chubb Ltd | 34.944 | 142.04 B | -0.3501 | -0.99 | 1.61 M | 56.3 M |
| BA | Boeing Company | 60.7693 | 135.94 B | -0.5476 | -0.89 | 4.14 M | 251.31 M |
| MO | Altria Group | 8.0588 | 129.62 B | -0.0541 | -0.67 | 13.74 M | 110.72 M |
| MDT | Medtronic Inc | 32.195 | 129.18 B | -0.2519 | -0.78 | 5.18 M | 166.68 M |
| MFG | Mizuho Financial Group ADR | 4.5391 | 122.17 B | -0.0537 | -1.17 | 181.5 K | 823.85 K |
| BP | BP Plc ADR | 27.4717 | 118.02 B | -0.3211 | -1.16 | 6.34 M | 174.2 M |
| CM | Canadian Imperial Bank of Commerce | 12.5241 | 105.36 B | -0.0735 | -0.58 | 838.4 K | 10.5 M |
| ICE | Intercontinental Exchange | 23.7571 | 99.4 B | -0.1536 | -0.64 | 6.57 M | 156 M |
| PNC | PNC Bank | 39.2697 | 91.67 B | -0.5741 | -1.44 | 2.04 M | 80.24 M |
| KKR | KKR & Co. LP | 7.6509 | 89.77 B | -0.1984 | -2.53 | 19.35 K | 148.04 K |
| SPG | Simon Property Group | 42.6118 | 88.68 B | -0.4867 | -1.13 | 1.38 M | 58.72 M |
| TRV | The Travelers Companies Inc | 31.7463 | 82.61 B | -0.4774 | -1.48 | 2.57 M | 81.72 M |
| BCS | Barclays Plc ADR | 17.1815 | 75.92 B | -0.2059 | -1.18 | 1.06 M | 18.16 M |
| LYG | Lloyds Banking Group Plc ADR | 10.1693 | 73.83 B | -0.3418 | -3.25 | 982.12 K | 9.99 M |
| AJG | Arthur J. Gallagher & Company | 15.1823 | 71.1 B | -0.1092 | -0.71 | 384.9 K | 5.84 M |
| BSX | Boston Scientific Corp | 13.16 | 64.07 B | -0.28 | -2.08 | 8.6 M | 113.22 M |
| CRH | CRH Plc ADR | 20.5804 | 62.48 B | -0.1264 | -0.61 | 90.9 K | 1.87 M |
| PSA | Public Storage | 44.494 | 62.28 B | -0.4547 | -1.01 | 869.81 K | 38.7 M |
| NWG | Natwest Group Plc ADR | 56.3458 | 62.06 B | -1.5452 | -2.67 | 91.25 K | 5.14 M |
| TFC | Truist Financial Corp | 16.0244 | 59.79 B | -0.357 | -2.18 | 9.54 M | 152.86 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.7035 | 58.32 B | -0.5339 | -1.61 | 500 | 16.35 K |
| DAL | Delta Air Lines Inc | 4.8691 | 56.94 B | -0.2326 | -4.56 | 12.85 M | 62.59 M |
| ETR | Entergy Corp | 28.9401 | 53.49 B | -0.1816 | -0.62 | 1.98 M | 57.21 M |
| SRE | Sempra | 16.5698 | 51.65 B | -0.1025 | -0.61 | 2.3 M | 38.06 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.302 | 50.93 B | -0.3531 | -0.96 | 4.81 M | 174.48 M |
| FNV | Franco Nev Corp | 16.6117 | 47.77 B | -0.0889 | -0.53 | 2 K | 33.22 K |
| HEI | Heico Corp | 8.8151 | 47.45 B | -0.0701 | -0.79 | 612.26 K | 5.4 M |
| WAT | Waters Corp | 61.99 | 45.38 B | -1.70 | -2.67 | 1.14 M | 70.92 M |
| HMC | Honda Motor Company ADR | 16.8046 | 43.51 B | -0.09 | -0.53 | 579.3 K | 9.73 M |
| AIG | American International Group | 429.5061 | 42.81 B | -21.0385 | -4.67 | 2.79 M | 1.2 B |
| WDS | Woodside Energy Group Ltd | 30.4278 | 42.39 B | -0.877 | -2.8 | 14.74 K | 448.63 K |
| PRU | Prudential Financial Inc | 37.9116 | 41.99 B | -0.3628 | -0.95 | 2.94 M | 111.44 M |
| DHI | D.R. Horton | 10.4544 | 39.21 B | -0.1052 | -1 | 10.49 M | 109.71 M |
| SKYD | Skydance Corporation | 14.8273 | 38.27 B | -0.3009 | -1.99 | 7.51 M | 111.37 M |
| HSY | Hershey Foods Corp | 25.103 | 34.83 B | -0.7045 | -2.73 | 3.62 M | 90.8 M |
| EXR | Extra Space Storage Inc | 8.4737 | 34.51 B | -0.0607 | -0.71 | 621 K | 5.26 M |
| ADM | Archer Daniels Midland | 24.9462 | 33.78 B | -1.3081 | -4.98 | 24.68 M | 615.77 M |
| CLS | Celestica Inc | 9.40 | 32.04 B | -0.13 | -1.36 | 1.45 M | 13.66 M |
| MTB | M&T Bank Corp | 50.0472 | 31.58 B | -1.7958 | -3.46 | 1.73 M | 86.56 M |
| BIP | Brookfield Infrastructure Partners LP | 3.0026 | 31 B | -0.0754 | -2.45 | 584.14 K | 1.75 M |
| LH | Laboratory Corp of America Holdings | 60.8458 | 30.23 B | -0.7777 | -1.26 | 912.92 K | 55.55 M |
| WRB | W.R. Berkley Corp | 5.6214 | 28.66 B | -0.046 | -0.81 | 2.2 M | 12.39 M |
| WST | West Pharmaceutical Services | 20.2636 | 28.65 B | -0.3162 | -1.54 | 455.2 K | 9.22 M |
| NMR | Nomura Holdings Inc ADR | 9.297 | 27.94 B | -0.1562 | -1.65 | 373.2 K | 3.47 M |
| PPL | PPL Corp | 20.3013 | 26.5 B | -0.1439 | -0.7 | 2.29 M | 46.56 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 35.4769 | 24.95 B | -1.2651 | -3.44 | 257.2 K | 9.12 M |
| STE | Steris Corp | 22.6456 | 24.71 B | -0.178 | -0.78 | 517.7 K | 11.72 M |
| STZ | Constellation Brands Inc | 17.743 | 24.47 B | -0.4225 | -2.33 | 2.69 M | 47.73 M |
| RF | Regions Financial Corp | 10.7531 | 24.23 B | -0.571 | -5.04 | 18.14 M | 195.02 M |
| MKL | Markel Corp | 403.26 | 23.99 B | -3.79 | -0.93 | 25.05 K | 10.1 M |
| KEY | Keycorp | 11.2587 | 22.52 B | -1.3114 | -10.43 | 14.2 M | 159.9 M |
| EFX | Equifax Inc | 31.1498 | 21.94 B | -0.207 | -0.66 | 646.2 K | 20.13 M |
| BCE | BCE Inc | 12.8249 | 19.91 B | -0.1067 | -0.83 | 873.3 K | 11.2 M |
| TPL | Texas Pacific Land Trust | 4.1259 | 19.39 B | -0.0463 | -1.11 | 135.9 K | 560.71 K |
| RGA | Reinsurance Group of America Inc | 37.7277 | 17.88 B | -0.3196 | -0.84 | 200.83 K | 7.58 M |
| RVTY | RVTY | 25.5303 | 17.52 B | -0.469 | -1.8 | 1.6 M | 40.91 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 32.2896 | 17.07 B | -0.7113 | -2.16 | 12.92 K | 417.21 K |
| GPC | Genuine Parts Company | 25.0668 | 16.94 B | -0.223 | -0.88 | 696.02 K | 17.45 M |
| CRL | Charles River Laboratories Intl | 63.44 | 16.33 B | -0.49 | -0.77 | 233.12 K | 14.79 M |
| MGA | Magna International | 11.5606 | 16.19 B | -0.1819 | -1.55 | 2.23 M | 25.73 M |
| EG | Everest Re Group | 58.6445 | 15.64 B | -1.4836 | -2.47 | 717.79 K | 42.09 M |
| FICO | Fair Isaac and Company | 24.4052 | 15.49 B | -0.2352 | -0.95 | 478.86 K | 11.69 M |
| CSL | Carlisle Companies Inc | 24.9989 | 15.17 B | -0.577 | -2.26 | 677 K | 16.92 M |
| CX | Cemex S.A.B. DE C.V. ADR | 21.5606 | 15.11 B | -0.6294 | -2.84 | 9.61 M | 207.15 M |
| OHI | Omega Healthcare Investors | 4.6963 | 14.97 B | -0.0501 | -1.06 | 256.8 K | 1.21 M |
| RNR | Renaissancere Holdings Ltd | 41.8848 | 14.33 B | -0.5308 | -1.25 | 508.4 K | 21.29 M |
| KEP | Korea Electric Power Corp ADR | 12.3859 | 14.29 B | -0.0768 | -0.62 | 851.3 K | 10.54 M |
| CACI | Caci International | 49.72 | 14.23 B | -0.53 | -1.05 | 269.3 K | 13.39 M |
| BF-A | Brown-Forman Corporation | 10.417 | 14.19 B | -0.1114 | -1.06 | 6.6 K | 68.75 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 14.0378 | 14.16 B | -0.7055 | -4.79 | 1.93 M | 27.15 M |
| EMBJ | Embraer S.A. | 30.2426 | 14.14 B | -0.3597 | -1.18 | 1.46 M | 44.11 M |
| NLY | Annaly Capital Management Inc | 7.1226 | 13.84 B | -0.065 | -0.9 | 1.46 M | 10.43 M |
| BF-B | Brown-Forman Corporation | 10.6706 | 13.78 B | -0.1203 | -1.11 | 1.36 M | 14.52 M |
| UDR | United Dominion Realty Trust | 11.1356 | 13.11 B | -0.1183 | -1.05 | 1.2 M | 13.31 M |
| CLX | Clorox Company | 32.5631 | 13.09 B | -0.2828 | -0.86 | 1 M | 32.6 M |
| CNA | Cna Financial Corp | 13.4569 | 13.07 B | -0.2153 | -1.57 | 812.36 K | 10.93 M |
| GL | Globe Life Inc | 23.7785 | 12.08 B | -0.2467 | -1.03 | 1.42 M | 33.82 M |
| IT | Gartner Inc | 21.50 | 12.04 B | -0.21 | -0.97 | 357.1 K | 7.68 M |
| AGI | Alamos Gold Inc | 5.806 | 12.03 B | -0.0524 | -0.89 | 1 K | 5.81 K |
| FNF | Fidelity National Financial | 8.1257 | 11.56 B | -0.0666 | -0.81 | 4.32 M | 35.11 M |
| NYT | New York Times Company | 14.6236 | 11.43 B | -0.2292 | -1.54 | 959.7 K | 14.03 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.8134 | 11.31 B | -0.1633 | -2.05 | 1.27 M | 9.89 M |
| BXP | Boston Properties | 48.6128 | 11.17 B | -0.4525 | -0.92 | 850.7 K | 41.35 M |
| FHN | First Horizon Corp | 5.6579 | 11.09 B | -0.1815 | -3.11 | 4.45 M | 25.2 M |
| MOH | Molina Healthcare Inc | 17.9667 | 10.91 B | -0.3733 | -2.04 | 243.14 K | 4.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 112.80 | -16.80 | -12.96 | 90 | 10.15 K | |
| ELO | Eloro Resources Ltd | 8.80 | -1.20 | -12 | 1.24 K | 10.89 K | |
| VLE | Valeura Energy Inc | 6.10 | -0.80 | -11.59 | 11.5 K | 70.15 K | |
| ATX | ATEX Resources Inc. | 30.00 | -3.00 | -9.09 | 20 | 600 | |
| TLG | Troilus Gold Corp | 192.00 | -16.00 | -7.69 | 287 | 55.1 K | |
| LUG | Lundin Gold Inc | 20.4231 | -1.3616 | -6.25 | 11.86 K | 242.22 K | |
| GAU | Galiano Gold Inc | 3.55 | -0.22 | -5.84 | 81.23 K | 288.36 K | |
| EFR | Energy Fuels Inc | 56.00 | -2.50 | -4.27 | 1.91 K | 106.96 K | |
| QBR-A | Quebecor Inc | 6.4084 | -0.2592 | -3.89 | 300 | 1.92 K | |
| ORIO | ORIO | 367.3469 | -14.6939 | -3.85 | 277 | 101.76 K | |
| SDE | Spartan Delta Corp | 90.2445 | -3.471 | -3.7 | 39 | 3.52 K | |
| MSV | Minco Silver Corp | 3.47 | -0.13 | -3.61 | 18.6 K | 64.54 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6508 | -0.127 | -3.36 | 13.17 K | 48.07 K | |
| XMF-A | M Split Corp | 9.169 | -0.3185 | -3.36 | 4.84 K | 44.35 K | |
| WPK | Winpak Ltd | 3.9815 | -0.1375 | -3.34 | 1.3 K | 5.16 K | |
| ACQ | Autocanada Inc | 3.8225 | -0.1248 | -3.16 | 18.3 K | 69.95 K | |
| IGM | Igm Financial Inc | 16.3915 | -0.5178 | -3.06 | 366.01 K | 6 M | |
| ATS | Ats Corp | 6.11 | -0.19 | -3.02 | 284.4 K | 1.74 M | |
| OGC | Oceanagold Corp | 3.6485 | -0.1098 | -2.92 | 6.83 K | 24.93 K | |
| ELEF | Silver Elephant Mining Corp | 22.4907 | -0.6615 | -2.86 | 262 | 5.89 K | |
| TPX-A | Molson Coors Canada Inc | 41.4172 | -1.1943 | -2.8 | 1.3 K | 53.84 K | |
| BU | Burcon Nutrascience Corp | 143.9206 | -4.1356 | -2.79 | 163 | 23.46 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | -0.234 | -2.78 | 1.06 K | 8.65 K | |
| MRC | Morguard Corp | 30.541 | -0.8636 | -2.75 | 250 | 7.64 K | |
| OLY | Olympia Financial Group Inc | 9.201 | -0.2359 | -2.5 | 3.2 K | 29.44 K | |
| FFH | Fairfax Financial Holdings Ltd | 187.4253 | -4.6443 | -2.42 | 31.61 K | 5.92 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8544 | -0.0938 | -2.38 | 1.5 K | 5.78 K | |
| TOT | Total Energy Services Inc | 6.3787 | -0.1492 | -2.29 | 44.24 K | 282.2 K | |
| CIGI | Colliers International Group Inc | 9.2765 | -0.1998 | -2.11 | 70.76 K | 656.42 K | |
| DIAM | Star Diamond Corp | 3.33 | -0.07 | -2.06 | 172.1 K | 573.09 K | |
| TPX-B | Molson Coors Canada Inc | 36.4254 | -0.7539 | -2.03 | 6.91 K | 251.81 K | |
| EVT | Economic Investment | 3.9052 | -0.0797 | -2 | 3 K | 11.72 K | |
| FLNT | Flint Corp | 132.945 | -2.6454 | -1.95 | 965 | 128.29 K | |
| ALS | Altius Minerals Corp | 11.1945 | -0.2172 | -1.9 | 106.36 K | 1.19 M | |
| BCE-PR | BCE Inc Pref R | 8.7061 | -0.1686 | -1.9 | 650 | 5.66 K | |
| CG | Centerra Gold Inc | 3.745 | -0.0697 | -1.83 | 210 K | 786.45 K | |
| OCG | Outcrop Silver & Gold Corp | 5.70 | -0.10 | -1.72 | 4.13 K | 23.54 K | |
| FTT | Finning Intl | 17.4044 | -0.2949 | -1.67 | 314.25 K | 5.47 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1998 | -0.0708 | -1.66 | 34.75 K | 145.94 K | |
| TKO | Taseko Mines Ltd | 4.87 | -0.08 | -1.62 | 155.5 K | 757.28 K | |
| BHC | Bausch Health Companies Inc | 9.8512 | -0.1598 | -1.6 | 576.5 K | 5.68 M | |
| VGZ | Vista Gold Corp | 3.25 | -0.05 | -1.52 | 8.47 K | 27.54 K | |
| TFII | Tfi International Inc | 4.8997 | -0.0733 | -1.47 | 305.91 K | 1.5 M | |
| MG | Magna International Inc | 10.5356 | -0.152 | -1.42 | 1.6 M | 16.85 M | |
| TCL-B | Transcontinental Inc | 6.9515 | -0.0979 | -1.39 | 400 | 2.78 K | |
| BLDP | Ballard Power Systems Inc | 4.29 | -0.06 | -1.38 | 79.52 K | 341.13 K | |
| TSL | Tree Island Steel Ltd | 4.0911 | -0.0562 | -1.36 | 8.95 K | 36.63 K | |
| GTE | Gran Tierra Energy Inc | 58.30 | -0.80 | -1.35 | 30.75 K | 1.79 M | |
| PHX | Phx Energy Services Corp | 5.0876 | -0.0688 | -1.33 | 88.77 K | 451.63 K | |
| EDV | Endeavour Mining Corp | 56.9114 | -0.7639 | -1.32 | 3.83 K | 217.97 K | |
| BCE-PY | BCE Inc Pref Y | 9.5611 | -0.1224 | -1.26 | 1.26 K | 12.04 K | |
| POW | Power Corp of Canada Sv | 13.3039 | -0.1596 | -1.19 | 605.98 K | 8.06 M | |
| TRZ | Transat At Inc | 20.7245 | -0.2453 | -1.17 | 31.86 K | 660.28 K | |
| RVX | Resverlogix Corp | 12.3556 | -0.1422 | -1.14 | 68.05 K | 840.82 K | |
| CHR | Chorus Aviation Inc | 39.5995 | -0.4526 | -1.13 | 119.9 K | 4.75 M | |
| OBE | Obsidian Energy Ltd | 231.56 | -2.59 | -1.11 | 1.04 M | 241.14 M | |
| ADEN | Adentra Inc | 3.2754 | -0.036 | -1.09 | 31.5 K | 103.18 K | |
| WSP | WSP Global Inc | 14.3711 | -0.1575 | -1.08 | 31.64 K | 454.72 K | |
| PPL | Pembina Pipeline Corp | 5.1567 | -0.056 | -1.07 | 125.6 K | 647.67 K | |
| MTY | Mty Food Group Inc | 7.4042 | -0.08 | -1.07 | 200 | 1.48 K | |
| IFC | Intact Financial Corp | 24.2718 | -0.258 | -1.05 | 62.3 K | 1.51 M | |
| BCE-PF | BCE Inc Pref AF | 9.2438 | -0.0975 | -1.04 | 1 K | 9.24 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.5825 | -0.0794 | -1.04 | 42.94 K | 325.61 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7754 | -0.0393 | -1.03 | 8.05 K | 30.39 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8835 | -0.0402 | -1.02 | 12.81 K | 49.77 K | |
| FNV | Franco-Nevada Corp | 16.4334 | -0.1696 | -1.02 | 194.1 K | 3.19 M | |
| FTS | Fortis Inc | 13.8173 | -0.1418 | -1.02 | 219.41 K | 3.03 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3302 | -0.0628 | -0.98 | 57.7 K | 365.26 K | |
| CM | Canadian Imperial Bank of Commerce | 14.4198 | -0.1384 | -0.95 | 2.76 M | 39.75 M | |
| TRX | Trx Gold Corporation | 5.30 | -0.05 | -0.93 | 41.49 K | 219.92 K | |
| ELF | E-L Financial | 3.2025 | -0.0281 | -0.87 | 702 | 2.25 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.1084 | -0.0358 | -0.86 | 2.7 K | 11.09 K | |
| USA | Americas Silver Corp | 37.20 | -0.30 | -0.8 | 4.09 K | 152.15 K | |
| PIF | Polaris Infrastructure Inc | 1199.8672 | -9.5989 | -0.79 | 44 | 52.79 K | |
| GRT-UN | Granite Real Estate Investment Trust | 10.5113 | -0.0823 | -0.78 | 165.48 K | 1.74 M | |
| BCE-PI | BCE Inc Pref AI | 9.2335 | -0.071 | -0.76 | 1.61 K | 14.84 K | |
| RCI-B | Rogers Communications Inc | 22.3094 | -0.171 | -0.76 | 1.44 M | 32.12 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9579 | -0.0579 | -0.72 | 2.53 K | 20.13 K | |
| FTU | US Financial 15 Split Corp | 5.3784 | -0.038 | -0.7 | 5.25 K | 28.23 K | |
| VCM | Vecima Networks Inc | 3.1755 | -0.0223 | -0.7 | 85.3 K | 270.87 K | |
| QEC | Questerre Energy Corp | 4.4004 | -0.029 | -0.65 | 3.07 M | 13.5 M | |
| POW-PA | Power Corporation of Canada Pref A | 8.6055 | -0.0559 | -0.65 | 600 | 5.16 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.7827 | -0.0504 | -0.64 | 8.02 K | 62.39 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.3214 | -0.0794 | -0.64 | 83.77 K | 1.03 M | |
| RCI-A | Rogers Communications Inc | 25.6215 | -0.1608 | -0.62 | 1.29 K | 33.05 K | |
| RFA | RFA Financial Inc. | 29.6977 | -0.1748 | -0.59 | 13.19 K | 391.83 K | |
| BCE | BCE Inc | 12.7475 | -0.0735 | -0.57 | 3.78 M | 48.13 M | |
| BBD-PC | Bombardier Inc Pref C | 4.8227 | -0.0264 | -0.54 | 3.05 K | 14.71 K | |
| PBL | Pollard Banknote Ltd | 4.2707 | -0.0231 | -0.54 | 5.03 K | 21.48 K | |
| RBA | Rb Global Inc | 18.4395 | -0.0962 | -0.52 | 39.05 K | 720.06 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.2251 | -0.0419 | -0.51 | 6.99 K | 57.49 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6363 | -0.0437 | -0.5 | 9.3 K | 80.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7212 | 33.02 B | -0.094 | -1.95 | 1.55 K | 7.32 K |
| HSTC | HST Global Inc | 120.00 | 209.33 M | -3.75 | -3.03 | 44.32 K | 5.32 M |
| VTGDF | Vantage Drilling Company | 8.48 | 188.53 M | -0.0999 | -1.16 | 173.9 K | 1.47 M |
| FCCN | Spectral Cap Corp | 360000.00 | 177.18 M | -49500.00 | -12.09 | 22 | 7.92 M |
| LCU | Lion Copper Corp. Common Shares | 93.42 | 70.29 M | -2.16 | -2.26 | 856 | 79.97 K |
| CUBT | Curative Biotechnology Inc | 3375.0007 | 7.16 M | -150.0002 | -4.26 | 2 | 6.75 K |
| ITRO | Itronics Inc | 3.80 | 2.87 M | -0.30 | -7.32 | 41.63 K | 158.21 K |
| DKAM | Drinks Americas Holdings Ltd | 862.5008 | 278.3 K | -37.4996 | -4.17 | 20 | 17.25 K |
| ERINQ | Erin Energy Corporation | 45.5889 | 21.53 K | -0.6161 | -1.33 | 1.24 K | 56.44 K |
| WNBD | Winning Brands Corporation | 7.75 | 20.99 K | -1.00 | -11.43 | 3.98 K | 30.81 K |
| CDVIQ | Cal Dive International Inc | 13.82 | 9.86 K | -0.12 | -0.86 | 433.26 K | 5.99 M |
| CGNH | CardioGenics Holdings Inc | 4.70 | 9.61 K | -1.60 | -25.4 | 175.95 K | 826.96 K |
| CBRI | CMTSU Liquidation Inc | 6.87 | 8.16 K | -0.18 | -2.55 | 293.3 K | 2.01 M |
| CGLO | Hash Labs Inc | 440.00 | 7.64 K | -40.00 | -8.33 | 1.02 K | 449.68 K |
| ACAI | Safeplus International Holdings Limited | 3.20 | 5.08 K | -0.50 | -13.51 | 11.61 K | 37.15 K |
| TIXC | Tix Corporation | 3.9029 | 2.36 K | -0.117 | -2.91 | 49.42 K | 192.89 K |
| CYRNQ | CYRNQ | 71.40 | 799 | -2.80 | -3.77 | 4.01 K | 286.03 K |
| PROT | Proteonomix Inc | 7.40 | 791 | -1.30 | -14.94 | 100 | 740 |
| DOMR | Dominion Resources Black Warrior Trust | 12.8328 | 785 | -0.3584 | -2.72 | 76.4 K | 980.4 K |
| ESNC | EnSync Inc | 14.30 | 1 | -0.75 | -4.98 | 2.02 K | 28.89 K |
| FRTD | Fortitude Group Inc | 477.2727 | -31.8182 | -6.25 | 3.8 K | 1.81 M | |
| IZNN | IZON Network Inc | 89.25 | -4.25 | -4.55 | 500 | 44.62 K | |
| UCSO | United Consortium Ltd | 690.00 | -10.00 | -1.43 | 1.26 K | 868.02 K | |
| EGDFF | Energold Drilling Corp | 5.0615 | -0.0545 | -1.07 | 200 | 1.01 K | |
| HOKUQ | Hoku Corporation | 7.84 | -0.08 | -1.01 | 294.73 K | 2.31 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 420.00 | 367.62 K | -20.00 | -4.55 | 99.89 K | 41.96 M |
| FMN | Fidelity Minerals Corp | 67.5001 | -26.25 | -28 | 16 | 1.08 K | |
| LI | American Lithium Corp | 26.00 | -8.00 | -23.53 | 50 | 1.3 K | |
| GAMA | Gamma Resources Ltd. | 4.76 | -1.12 | -19.05 | 357 | 1.7 K | |
| RYO | Rio Silver Inc | 9.75 | -2.00 | -17.02 | 1.12 K | 10.92 K | |
| MUR | Murchison Minerals Ltd | 80.00 | -10.00 | -11.11 | 300 | 24 K | |
| VLC | Velocity Minerals Ltd | 31.60 | -3.60 | -10.23 | 1.78 K | 56.37 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 81.00 | -9.00 | -10 | 295.1 K | 23.9 M | |
| KG | Klondike Gold Corp | 6.75 | -0.75 | -10 | 19 K | 128.25 K | |
| AIR | Clean Air Metals Inc | 4.70 | -0.50 | -9.62 | 217 | 1.02 K | |
| EGT | Eguana Technologies Inc | 32.00 | -3.00 | -8.57 | 8.44 K | 269.92 K | |
| CN | Condor Resources Inc | 3.25 | -0.30 | -8.45 | 9.7 K | 31.52 K | |
| ADD | Arctic Star Exploration Corp | 28.80 | -2.40 | -7.69 | 2.45 K | 70.5 K | |
| NVT | Nortec Minerals Corp | 7.20 | -0.60 | -7.69 | 5.65 K | 40.68 K | |
| TIG | Triumph Gold Corp | 49.00 | -4.00 | -7.55 | 783 | 38.37 K | |
| WGF | Wescan Goldfields Inc | 6.20 | -0.50 | -7.46 | 49.57 K | 307.33 K | |
| IDL | Imaging Dynamics Company Ltd | 129.1667 | -10.4166 | -7.46 | 439 | 56.7 K | |
| RCT | Rochester Resources Ltd | 13.00 | -1.00 | -7.14 | 1.75 K | 22.75 K | |
| REX | Orex Minerals Inc | 3.40 | -0.25 | -6.85 | 80 K | 272 K | |
| DLTA | Delta Resources Limited | 4.50 | -0.30 | -6.25 | 1 K | 4.5 K | |
| UCU | Ucore Rare Metals Inc | 3.75 | -0.25 | -6.25 | 14.98 K | 56.17 K | |
| DCOP | District Copper Corp | 15.00 | -1.00 | -6.25 | 795 | 11.93 K | |
| GX | Guardian Exploration Inc | 3.20 | -0.20 | -5.88 | 11.3 K | 36.16 K | |
| KUR-H | Kure Technologies Inc | 3.40 | -0.20 | -5.56 | 2.97 K | 10.1 K | |
| SGQ | SouthGobi Resources Ltd | 15.90 | -0.85 | -5.07 | 25.9 K | 411.81 K | |
| CEC | Compliance Energy Corp. | 4.2292 | -0.149 | -3.4 | 343.1 K | 1.45 M | |
| ICM | Iconic Minerals Ltd | 11.60 | -0.40 | -3.33 | 546.62 K | 6.34 M | |
| GORO | Goldgroup Mining Inc. | 34.20 | -1.14 | -3.23 | 37 | 1.27 K | |
| CTA | Centaurus Energy Inc | 315.00 | -10.00 | -3.08 | 27 | 8.51 K | |
| POND | Pond Technologies Holdings Inc | 11.4583 | -0.3473 | -2.94 | 10 K | 114.58 K | |
| GIGA | Giga Metals Corporation | 6.80 | -0.20 | -2.86 | 1.2 K | 8.16 K | |
| ABM | Athabasca Minerals Inc | 105.00 | -3.00 | -2.78 | 71.15 K | 7.47 M | |
| VVTM | VVT Med Inc. | 4088.7852 | -116.8223 | -2.78 | 17 | 69.51 K | |
| KNG | Kingsmen Resources Ltd | 5.92 | -0.16 | -2.63 | 2.34 K | 13.88 K | |
| WML | Wealth Minerals Ltd | 4.48 | -0.12 | -2.61 | 4.4 K | 19.71 K | |
| BTT | Bitterroot Resources Ltd | 4.00 | -0.10 | -2.44 | 2.51 K | 10.04 K | |
| ADK | DIAGNOS Inc | 8.50 | -0.20 | -2.3 | 1.45 K | 12.32 K | |
| BM | BC Moly Ltd. | 5.40 | -0.10 | -1.82 | 9.33 K | 50.38 K | |
| CKG | Chesapeake Gold Corp | 6.30 | -0.09 | -1.41 | 39.05 K | 246.01 K | |
| BQE | BQE Water Inc | 369.00 | -5.00 | -1.34 | 5.74 K | 2.12 M | |
| MRZL | Mont Royal Resources Limited. | 18.648 | -0.2331 | -1.23 | 1.99 K | 37.13 K | |
| WINS | Winshear Gold Corp | 29.6003 | -0.37 | -1.23 | 669 | 19.8 K | |
| NBY | Niobay Metals Inc | 5.00 | -0.05 | -0.99 | 77.1 K | 385.5 K | |
| EGM | EnGold Mines Ltd | 12.5249 | -0.0921 | -0.73 | 430 | 5.39 K | |
| AZM | Azimut Exploration Inc | 3.28 | -0.02 | -0.61 | 7.6 K | 24.93 K | |
| FP | FP Newspapers Inc | 3.9684 | -0.0201 | -0.5 | 600 | 2.38 K |