Loser Valuations for 16 June 2008 from 00:00:00 until 23:59:59
Loser Valuations for 16 June 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 107.9847 | 2.64 B | -2.8331 | -2.56 | 45.7 K | 4.93 M |
| USAS | Americas Silver Corp | 36.60 | 943.46 M | -2.40 | -6.15 | 200 | 7.32 K |
| GORO | Gold Resource Corp | 3.5588 | 554.41 M | -0.0278 | -0.78 | 61.35 K | 218.33 K |
| IDR | Idaho Strategic Resources | 5.32 | 299.75 M | -0.42 | -7.32 | 1.5 K | 7.98 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 200.01 M | -0.1978 | -2.76 | 3.1 K | 21.62 K |
| PED | Pedevco Corp | 16800.00 | 173.46 M | -672.00 | -3.85 | 1 | 16.8 K |
| ESP | Espey Mfg. & Electronics | 8.5504 | 145.6 M | -0.2659 | -3.02 | 16.8 K | 143.65 K |
| USBC | USBC, Inc. | 720.00 | 142.11 M | -420.00 | -36.84 | 13 | 9.36 K |
| SIF | Sifco Industries | 10.0057 | 126.01 M | -0.2175 | -2.13 | 11.4 K | 114.06 K |
| DIT | Amcon Distributing Company | 22.9644 | 58.48 M | -0.3829 | -1.64 | 800 | 18.37 K |
| XPL | Solitario Zinc Corp | 4.71 | 41.94 M | -0.16 | -3.29 | 9.6 K | 45.22 K |
| REED | Reed's, Inc. | 650.3723 | 24.07 M | -10.0855 | -1.53 | 28 | 18.21 K |
| CVM | Cel-Sci Corp | 4950.00 | 20.93 M | -75.00 | -1.49 | 3 | 14.85 K |
| RCG | Renaissance Capital Growth & Income Fund III | 4.9006 | 19.27 M | -0.0646 | -1.3 | 1.2 K | 5.88 K |
| UUU | Universal Security Instruments | 5.1363 | 16.02 M | -0.1263 | -2.4 | 1.3 K | 6.68 K |
| AWX | Avalon Holdings Corp | 4.69 | 11.04 M | -0.06 | -1.26 | 800 | 3.75 K |
| TOVX | Theriva Biologics Inc | 7175.00 | 7.34 M | -87.50 | -1.2 | 2 | 14.35 K |
| DSS | Document Security Systems | 10718.8262 | 4.89 M | -83.0957 | -0.77 | 8 | 85.75 K |
| GBR | New Concept Energy Inc | 6.8499 | 4.06 M | -0.10 | -1.44 | 450 | 3.08 K |
| PW | Power REIT | 7.8193 | 2.45 M | -0.0411 | -0.52 | 500 | 3.91 K |
| ENSV | Enservco Corpporation | 42.75 | 29.09 K | -0.75 | -1.72 | 669 | 28.6 K |
| IPB | Merrill Lynch & Company | 6.2953 | -0.4317 | -6.42 | 650 | 4.09 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 72.88 | -0.72 | -0.98 | 13.96 K | 1.02 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 38.7472 | 193.86 B | -0.8801 | -2.22 | 10.06 M | 389.68 M |
| VZ | Verizon Communications Inc | 13.2681 | 192.93 B | -0.399 | -2.92 | 16.76 M | 222.34 M |
| QCOM | Qualcomm Inc | 32.1116 | 189.54 B | -0.2916 | -0.9 | 21.73 M | 697.88 M |
| MRVL | Marvell Technology Inc | 14.2676 | 147.97 B | -0.1108 | -0.77 | 14.11 M | 201.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.1231 | 116.12 B | -0.2477 | -1.51 | 1.9 M | 30.7 M |
| CMCSA | Comcast Corporation | 6.7107 | 88.06 B | -0.145 | -2.12 | 48.9 M | 328.12 M |
| MDLZ | Mondelez Intl Inc | 19.0312 | 84.25 B | -0.459 | -2.36 | 11.07 M | 210.61 M |
| HON | Honeywell International Inc. Common Stock | 33.6794 | 70.82 B | -0.1858 | -0.55 | 4.16 M | 140.16 M |
| KMB | Kimberly-Clark Corp | 40.1616 | 65.78 B | -0.4082 | -1.01 | 2.43 M | 97.64 M |
| PCAR | Paccar Inc | 17.5648 | 55.98 B | -0.2407 | -1.35 | 4.12 M | 72.32 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.1818 | 51.32 B | -0.215 | -3.98 | 5.03 M | 26.09 M |
| EXC | Exelon Corp | 31.6074 | 47.22 B | -0.2234 | -0.7 | 3.91 M | 123.49 M |
| BIIB | Biogen Inc | 59.58 | 37.03 B | -0.32 | -0.53 | 1.93 M | 115.27 M |
| NTAP | Netapp Inc | 17.4789 | 36.55 B | -0.2275 | -1.28 | 10.18 M | 177.92 M |
| VOD | Vodafone Grp Plc ADR | 11.6158 | 35.89 B | -0.1454 | -1.24 | 731.52 K | 8.5 M |
| TCOM | Trip.com Group Ltd ADR | 12.3823 | 27.21 B | -0.0971 | -0.78 | 2.74 M | 33.87 M |
| INSM | Insmed Inc | 5.70 | 25.9 B | -0.101 | -1.74 | 406.15 K | 2.32 M |
| FCNCA | First Citizens Bancs | 138.8786 | 25.76 B | -1.7815 | -1.27 | 3.9 K | 541.63 K |
| PFG | Principal Financial Group Inc | 28.3065 | 23.99 B | -0.1461 | -0.51 | 1.11 M | 31.46 M |
| ALNY | Alnylam Pharmaceuticals | 26.65 | 20.98 B | -0.37 | -1.37 | 172.3 K | 4.59 M |
| NBIX | Neurocrine Bioscienc | 4.51 | 17.15 B | -0.04 | -0.88 | 439.93 K | 1.98 M |
| LSCC | Lattice Semicond | 3.80 | 16.9 B | -0.10 | -2.56 | 1.31 M | 4.98 M |
| APA | Apa Corp | 99.2365 | 16.2 B | -0.7437 | -0.74 | 3.8 M | 376.62 M |
| NWS | News Cp Cl B | 15.9609 | 15.69 B | -0.2195 | -1.36 | 2.72 M | 43.44 M |
| CHKP | Check Point Software | 24.94 | 15.06 B | -0.24 | -0.95 | 2.5 M | 62.26 M |
| ERIE | Erie Indemnity Company | 28.918 | 14.12 B | -0.5209 | -1.77 | 104.6 K | 3.02 M |
| TRMB | Trimble Navigation | 18.35 | 12.8 B | -0.505 | -2.68 | 2.52 M | 46.17 M |
| COO | Cooper Companies | 9.7058 | 11.83 B | -0.3196 | -3.19 | 1.87 M | 18.19 M |
| UHAL | A M E R C O | 4.8238 | 10.85 B | -0.0514 | -1.05 | 336 K | 1.62 M |
| RGEN | Repligen Cp | 4.94 | 10.64 B | -0.32 | -6.08 | 229.58 K | 1.13 M |
| BPOP | Popular Inc | 62.4406 | 9.96 B | -2.0306 | -3.15 | 443.7 K | 27.7 M |
| MDGL | Madrigal Pharmaceuticals Inc | 247.10 | 9.88 B | -1.40 | -0.56 | 2.09 K | 516.44 K |
| STRL | Sterling Constructio | 20.26 | 9.2 B | -0.20 | -0.98 | 58.43 K | 1.18 M |
| BRKR | Bruker Corp | 11.5532 | 9.19 B | -0.0767 | -0.66 | 299.3 K | 3.46 M |
| MORN | Morningstar Inc | 65.5722 | 9.13 B | -0.4963 | -0.75 | 158.7 K | 10.41 M |
| SAIA | Saia Inc | 7.8867 | 8.83 B | -0.26 | -3.19 | 302.32 K | 2.38 M |
| CGNX | Cognex Cp | 5.5439 | 8.55 B | -0.0453 | -0.81 | 1.25 M | 6.95 M |
| POOL | Pool Corp | 15.6708 | 7.65 B | -0.1146 | -0.73 | 485.3 K | 7.61 M |
| VICR | Vicor Cp | 10.3583 | 7.6 B | -0.0953 | -0.91 | 91.04 K | 942.98 K |
| IESC | Ies Holdings | 17.15 | 7.39 B | -0.88 | -4.88 | 79.71 K | 1.37 M |
| FORM | Formfactor Inc | 20.96 | 7.24 B | -0.38 | -1.78 | 739.32 K | 15.5 M |
| ARWR | Arrowhead Pharma | 22.40 | 6.66 B | -0.60 | -2.61 | 5.43 K | 121.74 K |
| CPB | Campbell Soup Company | 19.1676 | 6.58 B | -0.2013 | -1.04 | 2.22 M | 42.51 M |
| AAON | Aaon Inc | 3.4262 | 6.5 B | -0.1587 | -4.43 | 1.03 M | 3.54 M |
| PPC | Pilgrim's Pride | 10.7637 | 6.49 B | -0.9907 | -8.43 | 8.21 M | 88.37 M |
| NXST | Nexstar Media Group Inc | 3.3078 | 6.35 B | -0.0219 | -0.66 | 38.59 K | 127.64 K |
| MIDD | Middleby Corp | 16.00 | 6.12 B | -0.0833 | -0.52 | 436.39 K | 6.98 M |
| OZK | Bank Ozk | 3.38 | 5.47 B | -0.158 | -4.47 | 1.15 M | 3.9 M |
| NICE | Nice Ltd ADR | 31.2121 | 5.4 B | -0.5605 | -1.76 | 427.71 K | 13.35 M |
| CAKE | Cheesecake Fact | 13.363 | 5.29 B | -0.0922 | -0.69 | 1.89 M | 25.31 M |
| RUSHA | Rush Entpr Cl A | 5.6145 | 5.26 B | -0.0995 | -1.74 | 340.91 K | 1.91 M |
| VSEC | V S E Cp | 13.4165 | 5.15 B | -0.139 | -1.03 | 34.4 K | 461.5 K |
| MRCY | Mercury Sys Inc | 8.6879 | 5.08 B | -0.3079 | -3.42 | 176.56 K | 1.53 M |
| JSM | SLM Cp 6% Sr Nt | 4.7185 | 5 B | -0.0753 | -1.57 | 7.45 K | 35.13 K |
| LSTR | Landstar System | 43.1909 | 4.99 B | -0.3716 | -0.85 | 491.3 K | 21.22 M |
| LKQ | LKQ Corp | 8.8325 | 4.97 B | -0.1467 | -1.63 | 1.27 M | 11.23 M |
| GGAL | Grupo Fin Galicia ADR | 3.6446 | 4.92 B | -0.088 | -2.36 | 57.9 K | 211.02 K |
| SLMBP | SLM Cp Srs B Pfd | 19.2242 | 4.73 B | -1.335 | -6.49 | 4.2 K | 80.74 K |
| IONS | Ionis Pharmaceuticals | 14.80 | 4.54 B | -0.09 | -0.6 | 850.8 K | 12.59 M |
| UCB | United Community Banks, Inc. | 35.8509 | 4.46 B | -0.3593 | -0.99 | 493.03 K | 17.68 M |
| NOVT | Novanta Inc | 23.04 | 4.44 B | -0.57 | -2.41 | 39.87 K | 918.54 K |
| ICUI | I C U Medical Inc | 25.79 | 4.43 B | -0.21 | -0.81 | 232.74 K | 6 M |
| CRVL | Corvel Cp | 6.1517 | 4.37 B | -0.0916 | -1.47 | 640.86 K | 3.94 M |
| SLGN | Silgan Holdings | 11.8104 | 4.3 B | -0.2027 | -1.69 | 745.2 K | 8.8 M |
| IPAR | Inter Parfums Inc | 11.2662 | 4.19 B | -0.1928 | -1.68 | 150.07 K | 1.69 M |
| PTEN | Patterson-Uti Energy | 23.771 | 4.05 B | -0.1303 | -0.55 | 4.23 M | 100.61 M |
| WSBC | Wesbanco Inc | 10.2648 | 3.69 B | -0.0619 | -0.6 | 86.5 K | 887.91 K |
| EXTR | Extreme Networks | 3.30 | 3.57 B | -0.02 | -0.6 | 605.15 K | 2 M |
| ACHC | Acadia Healthcr Company | 10.80 | 3.52 B | -0.16 | -1.46 | 1.12 K | 12.15 K |
| LBTYK | Liberty Global Ord C | 7.1909 | 3.45 B | -0.0492 | -0.68 | 616.69 K | 4.43 M |
| TOWN | Towne Bank | 10.5853 | 3.34 B | -0.2187 | -2.02 | 7.86 K | 83.18 K |
| ARLP | Alliance Resource Pt | 5.9712 | 3.25 B | -0.1449 | -2.37 | 296.83 K | 1.77 M |
| MGRC | Mcgrath Rentcorp | 16.1196 | 3.17 B | -0.1818 | -1.12 | 128.72 K | 2.07 M |
| HWKN | Hawkins Inc | 5.2256 | 3.13 B | -0.1924 | -3.55 | 23.13 K | 120.88 K |
| ACAD | Acadia Pharmaceutica | 4.83 | 3.13 B | -3.66 | -43.11 | 7.55 M | 36.47 M |
| SHOO | Steven Maddens Ltd | 3.5229 | 3.01 B | -0.0204 | -0.58 | 1.33 M | 4.67 M |
| MZTI | MZTI | 20.5605 | 3.01 B | -0.2561 | -1.23 | 152.9 K | 3.14 M |
| CALM | Cal-Maine Foods IN | 9.1221 | 3 B | -0.298 | -3.16 | 2.37 M | 21.61 M |
| WDFC | WD-40 Company | 22.3167 | 2.95 B | -0.3034 | -1.34 | 118.3 K | 2.64 M |
| CENT | Central Garden | 3.6313 | 2.95 B | -0.1018 | -2.73 | 471.27 K | 1.71 M |
| HTO | H2O America | 19.8186 | 2.94 B | -0.3736 | -1.85 | 75.8 K | 1.5 M |
| VCEL | Vericel Corproation | 63.856 | 2.94 B | -3.344 | -4.98 | 2.94 K | 187.86 K |
| CENTA | Central Garden & Pet | 3.344 | 2.53 B | -0.128 | -3.69 | 298.55 K | 998.35 K |
| BANR | Banner Corp | 61.382 | 2.52 B | -0.6736 | -1.09 | 25.52 K | 1.57 M |
| NWL | Newell Rubbermaid Inc | 10.2174 | 2.45 B | -0.3358 | -3.18 | 4.4 M | 44.97 M |
| NEOG | Neogen Cp | 4.2549 | 2.44 B | -0.0483 | -1.12 | 173.77 K | 739.37 K |
| BLKB | Blackbaud Inc | 17.9962 | 2.41 B | -0.4013 | -2.18 | 440.5 K | 7.93 M |
| UFPT | U F P Tech Inc | 10.18 | 2.37 B | -0.23 | -2.21 | 100.09 K | 1.02 M |
| EFSC | Enterprises Finl Svc | 15.1478 | 2.23 B | -0.1035 | -0.68 | 18.97 K | 287.38 K |
| TBBK | The Bancorp Inc | 8.81 | 1.97 B | -0.47 | -5.06 | 126.45 K | 1.11 M |
| ANDE | Andersons Inc | 17.6756 | 1.85 B | -0.5121 | -2.82 | 559.2 K | 9.88 M |
| XRAY | Dentsply Sirona Inc | 32.0559 | 1.84 B | -0.2065 | -0.64 | 1.1 M | 35.28 M |
| KALU | Kaiser Aluminum | 38.3283 | 1.81 B | -0.4534 | -1.17 | 299.29 K | 11.47 M |
| PRGS | Progress Software | 17.192 | 1.78 B | -0.1242 | -0.72 | 321.78 K | 5.53 M |
| IMOS | Chipmos Tech ADR | 5.1591 | 1.76 B | -0.1243 | -2.35 | 196.12 K | 1.01 M |
| PLUG | Plug Power Inc | 25.00 | 1.73 B | -0.30 | -1.19 | 55.89 K | 1.4 M |
| PDFS | Pdf Solutions Inc | 5.54 | 1.72 B | -0.10 | -1.77 | 171.33 K | 949.18 K |
| HCSG | Healthcare Svcs Gp | 6.9513 | 1.69 B | -0.0384 | -0.55 | 271.72 K | 1.89 M |
| ANIP | ANI Pharma Inc | 177.4803 | 1.63 B | -15.4801 | -8.02 | 7.36 K | 1.31 M |
| DSGR | Distribution Solutions Group Inc | 11.2874 | 1.62 B | -0.0993 | -0.87 | 33.4 K | 377 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 28.9505 | 1.27 T | -0.2904 | -0.99 | 5.57 M | 161.21 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 125800.00 | 1.26 T | -1200.00 | -0.94 | 388 | 48.81 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 83.96 | 1.26 T | -0.98 | -1.15 | 775 K | 65.07 M |
| JNJ | Johnson & Johnson | 39.0174 | 682.52 B | -0.2548 | -0.65 | 7.98 M | 311.54 M |
| KO | Coca-Cola Company | 15.649 | 419.18 B | -0.3581 | -2.24 | 35.38 M | 553.74 M |
| PG | Procter & Gamble Company | 41.4515 | 389.46 B | -0.346 | -0.83 | 12.2 M | 505.9 M |
| UNH | Unitedhealth Group Inc | 23.5282 | 363.01 B | -0.4207 | -1.76 | 11.14 M | 261.99 M |
| MRK | Merck & Company | 17.9026 | 362.27 B | -0.2659 | -1.46 | 26.75 M | 478.85 M |
| GE | General Electric Company | 91.4524 | 343.29 B | -0.5683 | -0.62 | 18.08 M | 1.65 B |
| PM | Philip Morris International Inc | 21.9009 | 306.52 B | -0.3799 | -1.71 | 8.25 M | 180.71 M |
| CAT | Caterpillar Inc | 50.9464 | 276.97 B | -0.3715 | -0.72 | 4.54 M | 231.18 M |
| BML-PG | Bank of America Corporation | 6.4446 | 261.08 B | -0.1055 | -1.61 | 8.8 K | 56.71 K |
| BML-PH | Bank of America Corporation | 5.6769 | 258.48 B | -0.0508 | -0.89 | 27.6 K | 156.68 K |
| BML-PL | Bank of America Corporation | 5.5989 | 234.81 B | -0.0732 | -1.29 | 16.54 K | 92.61 K |
| DIS | Walt Disney Company | 27.8913 | 204.15 B | -0.232 | -0.82 | 10.96 M | 305.55 M |
| BLK | Blackrock Inc | 133.1812 | 187.87 B | -0.9956 | -0.74 | 454.82 K | 60.57 M |
| SAN | Banco Santander ADR | 6.2118 | 174.89 B | -0.0584 | -0.93 | 1.62 M | 10.06 M |
| PFE | Pfizer Inc | 7.7968 | 164.33 B | -0.0965 | -1.22 | 62.1 M | 484.19 M |
| DHR | Danaher Corp | 16.2288 | 163.21 B | -0.0998 | -0.61 | 3.39 M | 54.99 M |
| T | American Telephone and Telegraph Inc. | 8.8124 | 149.42 B | -0.1242 | -1.39 | 27.09 M | 238.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.357 | 142.56 B | -0.1855 | -2.46 | 1.08 M | 7.95 M |
| UL | Unilever Plc ADR | 18.9458 | 142.19 B | -0.3983 | -2.06 | 1.1 M | 20.92 M |
| CB | Chubb Ltd | 35.6205 | 142.04 B | -0.4153 | -1.15 | 2.56 M | 91.16 M |
| LMT | Lockheed Martin Corp | 59.5156 | 139.55 B | -0.8821 | -1.46 | 1.95 M | 116 M |
| MO | Altria Group | 7.5379 | 129.62 B | -0.1098 | -1.44 | 14.51 M | 109.35 M |
| MDT | Medtronic Inc | 33.1187 | 129.18 B | -0.1744 | -0.52 | 4.36 M | 144.54 M |
| PH | Parker-Hannifin Corp | 57.2095 | 120.81 B | -0.6472 | -1.12 | 1.5 M | 85.85 M |
| VLO | Valero Energy Corp | 25.1993 | 104.57 B | -0.4112 | -1.61 | 9.51 M | 239.72 M |
| GLW | Corning Inc | 17.9309 | 102.94 B | -0.2848 | -1.56 | 14.25 M | 255.47 M |
| WM | Waste Management | 24.1336 | 97.07 B | -0.3701 | -1.51 | 4.6 M | 110.9 M |
| MMM | 3M Company | 36.9209 | 96.24 B | -0.4517 | -1.21 | 4.97 M | 183.54 M |
| ELV | Elevance Health Inc | 42.2072 | 92.88 B | -0.5321 | -1.24 | 2.86 M | 120.64 M |
| TT | Trane Technologies Plc | 18.337 | 92.82 B | -0.1161 | -0.63 | 5.24 M | 96.11 M |
| KKR | KKR & Co. LP | 7.6226 | 89.77 B | -0.0684 | -0.89 | 600 | 4.57 K |
| RCL | Royal Caribbean Cruises Ltd | 20.7732 | 86.12 B | -0.9312 | -4.29 | 3.78 M | 78.51 M |
| ECL | Ecolab Inc | 36.9118 | 85.38 B | -0.2108 | -0.57 | 962.87 K | 35.54 M |
| SHW | Sherwin-Williams Company | 13.403 | 84.89 B | -0.137 | -1.01 | 3.87 M | 51.81 M |
| EOG | Eog Resources | 45.5829 | 81.63 B | -0.31 | -0.68 | 5.53 M | 252.2 M |
| SU | Suncor Energy Inc | 37.1827 | 79.77 B | -0.519 | -1.38 | 4.23 M | 157.38 M |
| CI | Cigna Corp | 36.1674 | 78.29 B | -0.4961 | -1.35 | 2.46 M | 88.9 M |
| CL | Colgate-Palmolive Company | 23.7641 | 77.82 B | -0.15 | -0.63 | 4.27 M | 101.54 M |
| RSG | Republic Services | 21.1631 | 77.07 B | -1.5861 | -6.97 | 3.64 M | 77.02 M |
| USB-PH | U.S. Bancorp | 9.9002 | 76.17 B | -0.0742 | -0.74 | 6.84 K | 67.72 K |
| LYG | Lloyds Banking Group Plc ADR | 9.1673 | 73.83 B | -0.1162 | -1.25 | 756.53 K | 6.94 M |
| TGT | Target Corporation | 32.9799 | 73.1 B | -0.2795 | -0.84 | 6.51 M | 214.54 M |
| AJG | Arthur J. Gallagher & Company | 15.8134 | 71.1 B | -0.091 | -0.57 | 310.7 K | 4.91 M |
| DB | Deutsche Bank Ag | 56.0938 | 67.95 B | -0.3103 | -0.55 | 709.73 K | 39.81 M |
| TDG | Transdigm Group Inc | 13.0478 | 67.29 B | -0.2277 | -1.72 | 705.6 K | 9.21 M |
| CAH | Cardinal Health | 25.0464 | 64.41 B | -0.2122 | -0.84 | 987.6 K | 24.74 M |
| MET | Metlife Inc | 39.3208 | 64.29 B | -0.567 | -1.42 | 5.38 M | 211.66 M |
| BDX | Becton Dickinson and Company | 46.147 | 58.76 B | -0.4174 | -0.9 | 1.41 M | 64.93 M |
| NKE | Nike Inc | 14.1528 | 56.09 B | -0.1262 | -0.88 | 12.8 M | 181.1 M |
| DEO | Diageo Plc ADR | 44.8742 | 55.61 B | -0.314 | -0.69 | 667.1 K | 29.94 M |
| HUM | Humana Inc | 40.52 | 53.28 B | -0.5064 | -1.23 | 1.52 M | 61.39 M |
| WAB | Wabtec Corp | 20.7977 | 50.43 B | -0.1069 | -0.51 | 781.38 K | 16.25 M |
| INFY | Infosys Ltd ADR | 3.2991 | 49.78 B | -0.0168 | -0.51 | 16.99 M | 56.05 M |
| MSCI | MSCI Inc | 30.7529 | 47.36 B | -0.6412 | -2.04 | 273.8 K | 8.42 M |
| STT | State Street Corp | 46.1797 | 47.26 B | -0.6435 | -1.37 | 5.08 M | 234.76 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.7451 | 46.05 B | -0.8491 | -3.08 | 300 | 8.02 K |
| HMC | Honda Motor Company ADR | 18.7794 | 43.51 B | -0.0953 | -0.5 | 618.5 K | 11.62 M |
| WDS | Woodside Energy Group Ltd | 28.903 | 42.39 B | -0.8001 | -2.69 | 5.74 K | 166.02 K |
| PRU | Prudential Financial Inc | 36.047 | 41.99 B | -0.2554 | -0.7 | 2.75 M | 99 M |
| KR | Kroger Company | 8.1763 | 41.23 B | -0.1355 | -1.63 | 9.18 M | 75.07 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.4486 | 39.61 B | -0.1345 | -1.77 | 247.4 K | 1.84 M |
| CCL | Carnival Corp | 26.0114 | 39.45 B | -0.553 | -2.08 | 4.8 M | 124.92 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.7412 | 38.08 B | -0.0622 | -0.53 | 1.07 M | 12.55 M |
| HIG | Hartford Financial Services Group | 48.9966 | 36.61 B | -1.0637 | -2.12 | 2.95 M | 144.38 M |
| KMB | Kimberly-Clark Corp | 40.1616 | 35.59 B | -0.4082 | -1.01 | 2.43 M | 97.64 M |
| HSY | Hershey Foods Corp | 23.1834 | 34.83 B | -1.59 | -6.42 | 4.41 M | 102.26 M |
| MTD | Mettler-Toledo International | 104.00 | 34.43 B | -1.01 | -0.96 | 361.68 K | 37.62 M |
| RMD | Resmed Inc | 15.7528 | 33.6 B | -0.1161 | -0.73 | 1.09 M | 17.17 M |
| TDY | Teledyne Technologies Inc | 51.35 | 30.02 B | -0.47 | -0.91 | 270.5 K | 13.89 M |
| DTE | Dte Energy Company | 18.8991 | 28.97 B | -0.1729 | -0.91 | 804.76 K | 15.21 M |
| DGX | Quest Diagnostics Inc | 36.3517 | 28.66 B | -0.4833 | -1.31 | 821.94 K | 29.88 M |
| TPR | Tapestry Inc | 21.5268 | 26.06 B | -0.2001 | -0.92 | 5.04 M | 108.51 M |
| ATI | Allegheny Technologies Inc | 55.1274 | 25.83 B | -0.3368 | -0.61 | 1.84 M | 101.35 M |
| PHM | Pultegroup | 9.0002 | 24.17 B | -0.0927 | -1.02 | 7.24 M | 65.2 M |
| GPN | Global Payments Inc | 21.9041 | 23.34 B | -0.2341 | -1.06 | 1.07 M | 23.34 M |
| EIX | Edison International | 26.92 | 23.08 B | -0.278 | -1.02 | 944.21 K | 25.42 M |
| THC | Tenet Healthcare Corp | 22.52 | 22.83 B | -0.48 | -2.09 | 731.98 K | 16.48 M |
| SW | Smurfit Westrock Plc | 8.0902 | 22.65 B | -4.9136 | -37.79 | 1 K | 8.09 K |
| PKG | Packaging Corp of America | 13.8417 | 22.33 B | -0.1042 | -0.75 | 713.6 K | 9.88 M |
| LUV | Southwest Airlines Company | 11.9792 | 22.14 B | -0.2567 | -2.1 | 10.57 M | 126.57 M |
| EFX | Equifax Inc | 29.8581 | 21.94 B | -0.2898 | -0.96 | 633.3 K | 18.91 M |
| TSN | Tyson Foods | 10.4878 | 20.85 B | -0.1566 | -1.47 | 7.51 M | 78.77 M |
| SNA | Snap-On Inc | 38.5244 | 18.98 B | -0.3304 | -0.85 | 557.4 K | 21.47 M |
| IP | International Paper Company | 18.8875 | 17.97 B | -0.2435 | -1.27 | 5.02 M | 94.9 M |
| GIS | General Mills | 16.9394 | 17.92 B | -0.3277 | -1.9 | 6 M | 101.6 M |
| DINO | HF Sinclair Corp | 9.7722 | 17.51 B | -0.3433 | -3.39 | 2.06 M | 20.15 M |
| GPC | Genuine Parts Company | 24.6876 | 16.94 B | -0.2077 | -0.83 | 617.88 K | 15.25 M |
| BALL | Ball Corporation | 10.9439 | 16.9 B | -0.1136 | -1.03 | 2.38 M | 26.01 M |
| SWK | Stanley Black & Decker Inc | 30.0489 | 16.81 B | -0.276 | -0.91 | 490.5 K | 14.74 M |
| CLH | Clean Harbors | 36.17 | 15.49 B | -0.81 | -2.19 | 779.55 K | 28.2 M |
| BSAC | Banco Santander Chile ADR | 7.3233 | 15.06 B | -0.107 | -1.44 | 303.42 K | 2.22 M |
| CRS | Carpenter Technology Corp | 34.5225 | 14.84 B | -0.6515 | -1.85 | 742.3 K | 25.63 M |
| CDE | Coeur Mining Inc | 28.10 | 14.61 B | -0.50 | -1.75 | 1.11 M | 31.26 M |
| RNR | Renaissancere Holdings Ltd | 40.1261 | 14.33 B | -0.3692 | -0.91 | 264.1 K | 10.6 M |
| TXT | Textron Inc | 51.1599 | 14.28 B | -3.5348 | -6.46 | 5.8 M | 296.74 M |
| BF-A | Brown-Forman Corporation | 10.7789 | 14.19 B | -0.1327 | -1.22 | 21.81 K | 235.06 K |
| EMBJ | Embraer S.A. | 26.0262 | 14.14 B | -0.3681 | -1.39 | 2.14 M | 55.8 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 1440.00 | -288.00 | -16.67 | 11 | 15.84 K | |
| TXG | Torex Gold Resources Inc | 4.9786 | -0.4978 | -9.09 | 25 K | 124.47 K | |
| TXR | Torex Resources Inc. | 4.9538 | -0.4953 | -9.09 | 2.5 K | 12.38 K | |
| FRX | Fennec Pharmaceuticals Inc | 12.42 | -1.08 | -8 | 33 | 409.86 | |
| FTU | US Financial 15 Split Corp | 4.6318 | -0.3543 | -7.11 | 9.91 K | 45.91 K | |
| MRE | Martinrea International Inc | 5.8232 | -0.4083 | -6.55 | 108.77 K | 633.37 K | |
| EFR | Energy Fuels Inc | 50.50 | -3.50 | -6.48 | 1.71 K | 86.46 K | |
| TVA-B | TVA Group Inc | 14.564 | -0.8155 | -5.3 | 178 | 2.59 K | |
| KEY | Keyera Corp | 3.4801 | -0.1918 | -5.22 | 213.16 K | 741.81 K | |
| NOA | North American Construction Group Ltd | 16.0156 | -0.8602 | -5.1 | 71.9 K | 1.15 M | |
| LUG | Lundin Gold Inc | 19.5722 | -1.0211 | -4.96 | 9.84 K | 192.49 K | |
| VLE | Valeura Energy Inc | 8.10 | -0.40 | -4.71 | 8.1 K | 65.61 K | |
| DRX | Adf Group Inc Sv | 3.7739 | -0.1785 | -4.52 | 33.9 K | 127.94 K | |
| LGO | Largo Resources Ltd | 109.00 | -5.00 | -4.39 | 7.76 K | 845.95 K | |
| QEC | Questerre Energy Corp | 4.2553 | -0.1934 | -4.35 | 2.34 M | 9.94 M | |
| GMX | Globex Mining Enterprises Inc | 3.28 | -0.14 | -4.09 | 6.2 K | 20.34 K | |
| MRD | Melcor Dev | 6.724 | -0.2628 | -3.76 | 21.2 K | 142.55 K | |
| SLR | Solitario Zinc Corp | 4.83 | -0.17 | -3.4 | 5.9 K | 28.5 K | |
| ELO | Eloro Resources Ltd | 11.60 | -0.40 | -3.33 | 3.14 K | 36.4 K | |
| CJT | Cargojet Inc | 5.0921 | -0.1747 | -3.32 | 9.55 K | 48.62 K | |
| TPX-B | Molson Coors Canada Inc | 36.912 | -1.252 | -3.28 | 912 | 33.66 K | |
| CCA | Cogeco Communications Inc | 23.0058 | -0.6768 | -2.86 | 43.57 K | 1 M | |
| GDC | Genesis Land J | 3.2809 | -0.0965 | -2.86 | 5.59 K | 18.34 K | |
| HWO | High Arctic Energy Services Inc | 3.3789 | -0.0975 | -2.8 | 2.28 K | 7.7 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.4557 | -0.1932 | -2.53 | 7.84 K | 58.45 K | |
| YGR | Yangarra Resources Ltd | 5.85 | -0.15 | -2.5 | 2.83 K | 16.57 K | |
| OLY | Olympia Financial Group Inc | 9.201 | -0.2359 | -2.5 | 3.5 K | 32.2 K | |
| TCL-A | Transcontinental Inc | 6.5892 | -0.1647 | -2.44 | 44.76 K | 294.94 K | |
| LNR | Linamar Corp | 12.1547 | -0.2961 | -2.38 | 93.32 K | 1.13 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.7286 | -0.1814 | -2.29 | 6.5 K | 50.24 K | |
| RVX | Resverlogix Corp | 10.7289 | -0.2489 | -2.27 | 52.62 K | 564.55 K | |
| TFII | Tfi International Inc | 4.5214 | -0.1038 | -2.24 | 118.53 K | 535.91 K | |
| PDV | Prime Dividend Corp Cl A | 3.273 | -0.073 | -2.18 | 294 | 962.26 | |
| ALC | Algoma Central | 5.7796 | -0.1266 | -2.14 | 130 | 751.35 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7083 | -0.145 | -2.12 | 1 K | 6.71 K | |
| TOT | Total Energy Services Inc | 6.3312 | -0.1357 | -2.1 | 88.62 K | 561.1 K | |
| AG | First Majestic Silver Corp | 4.2133 | -0.0888 | -2.06 | 158.61 K | 668.28 K | |
| BCE-PF | BCE Inc Pref AF | 9.0073 | -0.1839 | -2 | 1.3 K | 11.71 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.4731 | -0.1267 | -1.92 | 13.12 K | 84.96 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5789 | -0.0699 | -1.92 | 2.9 K | 10.38 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8532 | -0.094 | -1.9 | 13.08 K | 63.47 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.5183 | -0.164 | -1.89 | 8.47 K | 72.15 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.8099 | -0.1498 | -1.88 | 12.64 K | 98.72 K | |
| CHR | Chorus Aviation Inc | 36.2618 | -0.6789 | -1.84 | 282.69 K | 10.25 M | |
| POW-PC | Power Corporation of Canada Pref C | 8.4471 | -0.1551 | -1.8 | 6.62 K | 55.96 K | |
| SU | Suncor Energy Inc | 37.9553 | -0.69 | -1.79 | 3.47 M | 131.81 M | |
| ET | Evertz Technologies Ltd | 3.7431 | -0.0602 | -1.58 | 23.4 K | 87.59 K | |
| WN-PC | George Weston Ser 3 Prf | 6.6553 | -0.1058 | -1.56 | 5.12 K | 34.05 K | |
| USA | Americas Silver Corp | 38.10 | -0.60 | -1.55 | 3.13 K | 119.25 K | |
| BN-PM | Brookfield Corporation | 6.1196 | -0.0951 | -1.53 | 13.6 K | 83.23 K | |
| SVM | Silvercorp Metals Inc | 5.3576 | -0.0824 | -1.51 | 507.2 K | 2.72 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0733 | -0.1219 | -1.49 | 13.6 K | 109.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.4662 | -0.1116 | -1.47 | 9.08 K | 67.79 K | |
| BCE-PC | BCE Inc Pref AC | 8.0772 | -0.1155 | -1.41 | 1.4 K | 11.31 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.4033 | -0.0475 | -1.38 | 2.69 K | 9.15 K | |
| PTM | Platinum Group Metals Ltd | 304.00 | -4.00 | -1.3 | 80 | 24.32 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.1238 | -0.0932 | -1.29 | 7.35 K | 52.36 K | |
| BU | Burcon Nutrascience Corp | 129.8594 | -1.6542 | -1.26 | 925 | 120.12 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.3998 | -0.1037 | -1.22 | 45.6 K | 383.03 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.78 | -0.0951 | -1.21 | 12.3 K | 95.69 K | |
| AIF | Altus Group Ltd | 8.0949 | -0.0984 | -1.2 | 7.42 K | 60.04 K | |
| IMP | Intermap Tech Corp | 60.30 | -0.70 | -1.15 | 1.66 K | 100.1 K | |
| BCE-PZ | Bce Inc Pref Z | 8.1422 | -0.0915 | -1.11 | 816 | 6.64 K | |
| FFH | Fairfax Financial Holdings Ltd | 177.0013 | -1.9747 | -1.1 | 33.88 K | 6 M | |
| IFP | Interfor Corp | 5.0615 | -0.0564 | -1.1 | 22.6 K | 114.39 K | |
| BCE-PR | BCE Inc Pref R | 8.4253 | -0.0936 | -1.1 | 900 | 7.58 K | |
| TXP | Touchstone Exploration Inc | 57.8289 | -0.5845 | -1 | 139.44 K | 8.06 M | |
| MFI | Maple Leaf Foods | 6.4287 | -0.0633 | -0.98 | 87.46 K | 562.27 K | |
| PHX | Phx Energy Services Corp | 5.8139 | -0.0564 | -0.96 | 9.78 K | 56.85 K | |
| EDV | Endeavour Mining Corp | 58.2865 | -0.5347 | -0.91 | 8.2 K | 477.95 K | |
| MSV | Minco Silver Corp | 3.42 | -0.03 | -0.87 | 5.1 K | 17.44 K | |
| PIF | Polaris Infrastructure Inc | 1171.0704 | -9.5989 | -0.81 | 9 | 10.54 K | |
| IMO | Imperial Oil | 41.6518 | -0.3387 | -0.81 | 850.62 K | 35.43 M | |
| SJ | Stella Jones Inc | 6.9025 | -0.0557 | -0.8 | 4.4 K | 30.37 K | |
| BN-PN | Brookfield Corporation | 6.1156 | -0.0492 | -0.8 | 7.18 K | 43.91 K | |
| RUS | Russel Metals | 10.5982 | -0.084 | -0.79 | 308.6 K | 3.27 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8873 | -0.0303 | -0.77 | 15.6 K | 60.64 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6471 | -0.0582 | -0.76 | 6.65 K | 50.85 K | |
| TCL-B | Transcontinental Inc | 6.7361 | -0.0509 | -0.75 | 300 | 2.02 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.2138 | -0.0602 | -0.73 | 2.78 K | 22.86 K | |
| LAM | Laramide Resources Ltd | 4.15 | -0.03 | -0.72 | 82.9 K | 344.04 K | |
| BN-PC | Brookfield Corporation | 8.2288 | -0.0582 | -0.7 | 1.97 K | 16.19 K | |
| STN | Stantec Inc | 11.7673 | -0.0829 | -0.7 | 163.09 K | 1.92 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0467 | -0.0211 | -0.69 | 6.2 K | 18.89 K | |
| CIU-PA | CU Inc Pref A | 7.6204 | -0.0527 | -0.69 | 2.2 K | 16.76 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4374 | -0.0418 | -0.65 | 82.22 K | 529.26 K | |
| MG | Magna International Inc | 10.6265 | -0.0689 | -0.64 | 378.57 K | 4.02 M | |
| CTC-A | Canadian Tire Corporation Limited | 35.8816 | -0.2197 | -0.61 | 191.2 K | 6.86 M | |
| BCE-PA | BCE Inc Pref AA | 8.5062 | -0.051 | -0.6 | 5.4 K | 45.93 K | |
| CFP | Canfor Corp | 8.45 | -0.05 | -0.59 | 240.4 K | 2.03 M | |
| WPK | Winpak Ltd | 3.8294 | -0.0218 | -0.57 | 44.54 K | 170.56 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.958 | -0.0419 | -0.52 | 5.11 K | 40.64 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 360000.00 | 177.18 M | -24750.00 | -6.43 | 1 | 360 K |
| ORBT | Orbit International Corporation | 6.6116 | 8.33 M | -0.0484 | -0.73 | 4.65 K | 30.76 K |
| CBDL | CBD Life Sciences Inc | 187500.00 | 1.22 M | -37500.00 | -16.67 | 2.5 K | 468.75 M |
| SEII | Sharing Economy International Inc | 24600.0254 | 645.17 K | -660.00 | -2.61 | 2 | 49.2 K |
| CBDD | CBD of Denver Inc | 5.00 | 555.15 K | -0.30 | -5.66 | 4.55 K | 22.75 K |
| MJLB | Ultrack Systems Inc | 120.00 | 424.93 K | -180.00 | -60 | 2 | 240 |
| KUBR | Kuber Resources Corporation | 50.00 | 126.05 K | -10.00 | -16.67 | 3 | 150 |
| VALV | Shengkai Innovations Inc | 4.80 | 42.98 K | -0.30 | -5.88 | 1.25 K | 6 K |
| WNBD | Winning Brands Corporation | 4.50 | 20.99 K | -0.50 | -10 | 9.17 K | 41.27 K |
| XDSL | mPhase Technologies Inc | 400.00 | 16.8 K | -20.00 | -4.76 | 128 | 51.2 K |
| EKNL | EKO International Corp | 24.00 | 6.34 K | -3.00 | -11.11 | 7.5 K | 180 K |
| SNLP | Syntrol Corp | 14.40 | 4.45 K | -0.60 | -4 | 17 | 244.8 |
| NWCI | NewCardio Inc | 3.65 | 3.31 K | -0.15 | -3.95 | 1 K | 3.65 K |
| SIMPQ | Simply Inc | 222.50 | 1.55 K | -14.975 | -6.31 | 130 | 28.93 K |
| CYRNQ | CYRNQ | 68.20 | 799 | -3.80 | -5.28 | 3.18 K | 216.88 K |
| SPDC | Speed Commerce Inc | 28.32 | 603 | -1.60 | -5.35 | 4.52 K | 128.12 K |
| YVRLF | Liquid Media Group Ltd. | 90.00 | 482 | -2.99 | -3.22 | 383 | 34.47 K |
| CCTL | Coin Citadel | 8.00 | 37 | -2.00 | -20 | 10 | 80 |
| ESNC | EnSync Inc | 16.60 | 1 | -0.50 | -2.92 | 820 | 13.61 K |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -500.00 | -14.29 | 1 | 3 K | |
| FRTD | Fortitude Group Inc | 509.0909 | -63.6364 | -11.11 | 16.7 K | 8.5 M | |
| HBRM | Herborium Group Inc | 20.00 | -1.00 | -4.76 | 2 | 40 | |
| HDYNQ | Hyperdynamics Corporation | 14.56 | -0.48 | -3.19 | 18.12 K | 263.9 K | |
| TXCCQ | TranSwitch Corporation | 6.9101 | -0.1591 | -2.25 | 14.36 K | 99.2 K | |
| IDGC | ID Global Corporation | 13.568 | -0.256 | -1.85 | 7.26 K | 98.46 K | |
| NKRSF | Niko Resources Ltd | 93.2015 | -0.652 | -0.69 | 28.31 K | 2.64 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 330.00 | 6.09 M | -40.00 | -10.81 | 160 | 52.8 K |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | -7.50 | -20 | 41 | 1.23 K | |
| YNV | Ynvisible Interactive Inc | 38.40 | -9.60 | -20 | 196 | 7.53 K | |
| IMM | International Metals Mining Corp. | 251.9998 | -62.9999 | -20 | 26 | 6.55 K | |
| MUR | Murchison Minerals Ltd | 87.50 | -20.00 | -18.6 | 252 | 22.05 K | |
| ILI | Infinite Ore Corp | 16.40 | -3.60 | -18 | 30.47 K | 499.76 K | |
| PAR-H | Parent Capital Corp | 13.00 | -2.50 | -16.13 | 2.62 K | 34.09 K | |
| DLTA | Delta Resources Limited | 3.60 | -0.60 | -14.29 | 15.9 K | 57.24 K | |
| QGR | Q-Gold Resources Ltd | 115.20 | -19.20 | -14.29 | 13 | 1.5 K | |
| ABM | Athabasca Minerals Inc | 123.00 | -18.00 | -12.77 | 117.1 K | 14.4 M | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -7.00 | -12.73 | 822.85 K | 39.5 M | |
| EMR | Emgold Mining Corporation | 140.00 | -20.00 | -12.5 | 67.53 K | 9.45 M | |
| TRAN | Clean Energy Transition Inc. | 391.50 | -54.00 | -12.12 | 335 | 131.15 K | |
| PLY | Playfair Mining Ltd | 8.70 | -1.20 | -12.12 | 1.49 K | 12.96 K | |
| VPT | VentriPoint Diagnostics Ltd | 3.10 | -0.40 | -11.43 | 360 | 1.12 K | |
| TNO-H | Terreno Resources Corp | 8.50 | -1.00 | -10.53 | 400 | 3.4 K | |
| KRY | Koryx Copper Inc. | 540.00 | -60.00 | -10 | 27 | 14.58 K | |
| JDN | Jayden Resources Inc | 5.40 | -0.60 | -10 | 133 | 718.2 | |
| SYH | Skyharbour Resources Ltd | 5.60 | -0.60 | -9.68 | 251.5 K | 1.41 M | |
| MVI-H | Monitor Ventures Inc | 37.50 | -4.00 | -9.64 | 52 | 1.95 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.75 | -0.70 | -9.4 | 400 | 2.7 K | |
| SNV | Sonoro Energy Ltd | 116.00 | -12.00 | -9.38 | 313 | 36.31 K | |
| USS | Uniserve Communications Corporation | 39.4737 | -3.9474 | -9.09 | 229 | 9.04 K | |
| COMP | Uniserve Communications Corporation | 39.4737 | -3.9474 | -9.09 | 229 | 9.04 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 270 | 4.05 K | |
| GAL | Galantas Gold Corporation | 5.00 | -0.50 | -9.09 | 700 | 3.5 K | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | -2.00 | -8.33 | 600 | 13.2 K | |
| NL | Northern Lion Gold Corp | 7.04 | -0.64 | -8.33 | 656 | 4.62 K | |
| BEA | Belmont Resources Inc | 7.36 | -0.64 | -8 | 11 K | 80.96 K | |
| LUCA | Luca Mining Corp. | 15.36 | -1.28 | -7.69 | 234 | 3.59 K | |
| SSE | Silver Spruce Resources Inc | 55.50 | -4.50 | -7.5 | 141 | 7.83 K | |
| CMIL | Capella Minerals Limited | 13.65 | -1.05 | -7.14 | 17 | 232.05 | |
| WML | Wealth Minerals Ltd | 3.72 | -0.28 | -7 | 16.1 K | 59.89 K | |
| TIP-H | Tyner Resources Ltd | 14.00 | -1.00 | -6.67 | 200 | 2.8 K | |
| PGE | Group Ten Metals Inc | 9.80 | -0.70 | -6.67 | 357 | 3.5 K | |
| WGO | White Gold Corp | 5.80 | -0.40 | -6.45 | 29 K | 168.2 K | |
| SAE | Sable Resources Ltd | 6.2316 | -0.3895 | -5.88 | 718 | 4.47 K | |
| DCOP | District Copper Corp | 16.00 | -1.00 | -5.88 | 310 | 4.96 K | |
| LQWD | LQwD FinTech Corp | 67.2001 | -4.20 | -5.88 | 352 | 23.65 K | |
| AVCR | Avricore Health Inc | 19.60 | -1.20 | -5.77 | 3.57 K | 70.01 K | |
| IMR | iMetal Resources Inc | 450.00 | -25.00 | -5.26 | 197 | 88.65 K | |
| TGX | True North Gems Inc | 1080.00 | -60.00 | -5.26 | 8 | 8.64 K | |
| RCT | Rochester Resources Ltd | 10.80 | -0.60 | -5.26 | 150 | 1.62 K | |
| AORO | Aloro Mining Corp | 7.40 | -0.40 | -5.13 | 1 K | 7.4 K | |
| AXL | Arrow Exploration Corp | 34.188 | -1.7094 | -4.76 | 100 K | 3.42 M | |
| BARU | Baru Gold Corp | 11.75 | -0.5875 | -4.76 | 350 | 4.11 K | |
| CTM | Canterra Minerals Corporation | 21.00 | -1.00 | -4.55 | 1.25 K | 26.19 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 640 | 6.72 K | |
| SC-H | Serrano Resources Ltd | 15.75 | -0.75 | -4.55 | 110 | 1.73 K | |
| GRDM | Grid Metals Corp | 4.40 | -0.20 | -4.35 | 4.5 K | 19.8 K | |
| DAU | Desert Gold Ventures Inc | 9.10 | -0.40 | -4.21 | 1.5 K | 13.65 K | |
| DAR | Darelle Online Solutions Inc | 10.00 | -0.40 | -3.85 | 1 K | 10 K | |
| STS | South Star Mining Corp | 19.50 | -0.75 | -3.7 | 219 | 4.27 K | |
| BM | BC Moly Ltd. | 5.30 | -0.20 | -3.64 | 3.1 K | 16.43 K | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | -1.50 | -3.61 | 41.57 K | 1.66 M | |
| BMM | Black Mammoth Metals Corporation | 10.80 | -0.40 | -3.57 | 125 | 1.35 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.38 | -0.27 | -3.53 | 27.5 K | 202.95 K | |
| URZ | Urz Energy Corp | 147.50 | -5.00 | -3.28 | 35 | 5.16 K | |
| SILV | Silver Valley Metals Corp. | 12.15 | -0.405 | -3.23 | 41 K | 498.15 K | |
| FMM | Full Metal Minerals Ltd | 30.8731 | -0.9959 | -3.12 | 1.45 K | 44.77 K | |
| BQE | BQE Water Inc | 380.00 | -11.00 | -2.81 | 55.53 K | 21.1 M | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.10 | -2.78 | 83.5 K | 292.25 K | |
| UGD | Unigold Inc | 3.60 | -0.10 | -2.7 | 2.95 K | 10.62 K | |
| VMY-H | Voice Mobility International Inc | 4.50 | -0.125 | -2.7 | 200 | 900 | |
| VLI | Vision Lithium Inc | 14.60 | -0.40 | -2.67 | 102.4 K | 1.5 M | |
| PUMA | Puma Exploration Inc | 42.00 | -1.00 | -2.33 | 9.5 K | 399 K | |
| CEC | Compliance Energy Corp. | 4.0243 | -0.0931 | -2.26 | 51 K | 205.24 K | |
| COV | Covalon Technologies Ltd | 19.60 | -0.3733 | -1.87 | 3.56 K | 69.78 K | |
| GCOM | Green Shift Commodities Ltd. | 13.60 | -0.20 | -1.45 | 1.82 K | 24.82 K | |
| RET-A | Reitmans (Canada) Limited | 8.6505 | -0.1246 | -1.42 | 201.97 K | 1.75 M | |
| ENA | Enablence Technologies Inc | 3360.00 | -48.00 | -1.41 | 15 | 50.4 K | |
| MRZL | Mont Royal Resources Limited. | 17.2494 | -0.2331 | -1.33 | 3.3 K | 56.97 K | |
| OYL | CGX Energy Inc | 27.00 | -0.30 | -1.1 | 67.66 K | 1.83 M | |
| NBY | Niobay Metals Inc | 5.15 | -0.05 | -0.96 | 240.51 K | 1.24 M | |
| EGM | EnGold Mines Ltd | 12.8933 | -0.092 | -0.71 | 530 | 6.83 K | |
| WMK | Whitemud Resources Inc | 7.15 | -0.05 | -0.69 | 13.1 K | 93.67 K |