Loser Valuations for 25 July 2008 from 00:00:00 until 23:59:59
Loser Valuations for 25 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 27.9305 | 3.19 B | -1.0089 | -3.49 | 60.7 K | 1.7 M |
| NOG | Northern Oil and Gas | 79.4909 | 2.64 B | -2.2666 | -2.77 | 34.98 K | 2.78 M |
| NG | Novagold Resources Inc | 7.4857 | 2.53 B | -0.5243 | -6.55 | 1.48 M | 11.11 M |
| UUUU | Energy Fuels Inc | 38.005 | 1.77 B | -0.23 | -0.6 | 350 | 13.3 K |
| JOB | General Employment Enterprises | 6.90 | 722.86 M | -0.90 | -11.54 | 83 | 572.7 |
| GORO | Gold Resource Corp | 3.0643 | 554.41 M | -0.0766 | -2.44 | 107.08 K | 328.13 K |
| FRD | Friedman Industries Inc | 4.511 | 275.24 M | -0.0572 | -1.25 | 22 K | 99.24 K |
| GENC | Gencor Industries IN | 6.7333 | 258.27 M | -0.9134 | -11.95 | 223.41 K | 1.5 M |
| CMT | Core Molding Technologies Inc | 6.5478 | 200.01 M | -0.0692 | -1.05 | 1.1 K | 7.2 K |
| PED | Pedevco Corp | 22176.00 | 173.46 M | -672.00 | -2.94 | 2 | 44.35 K |
| LODE | Comstock Mining Inc | 1990.00 | 120.17 M | -110.00 | -5.24 | 643 | 1.28 M |
| CVU | CPI Aerostructures | 6.88 | 61.08 M | -0.06 | -0.86 | 2.4 K | 16.51 K |
| AGIG | AGIG | 983.4814 | 36 M | -28.8552 | -2.85 | 1.07 K | 1.05 M |
| COHN | Cohen & CO Inc | 34.303 | 30.74 M | -3.1184 | -8.33 | 4.31 K | 147.91 K |
| AWX | Avalon Holdings Corp | 3.96 | 11.04 M | -0.03 | -0.75 | 600 | 2.38 K |
| CVR | Chicago Rivet & Machine Company | 12.0379 | 9.52 M | -0.1745 | -1.43 | 300 | 3.61 K |
| INUV | Inuvo Inc | 43.00 | 6.35 M | -2.00 | -4.44 | 450 | 19.35 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 123.26 | 621.72 B | -2.23 | -1.78 | 217.95 K | 26.86 M |
| CL | Crude Oil | 123.26 | -2.23 | -1.78 | 217.95 K | 26.86 M | |
| BZ | Brent Crude | 124.52 | -1.92 | -1.52 | 91.8 K | 11.43 M | |
| HE | Lean Hogs | 78.60 | -1.12 | -1.4 | 7.95 K | 624.95 K | |
| HO | Heating Oil | 3.5229 | -0.0442 | -1.24 | 15.24 K | 53.71 K | |
| ZB | US Treasury Bond Futures | 113.8125 | -1.1875 | -1.03 | 370.38 K | 42.15 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.9155 | 2.89 T | -0.0205 | -0.52 | 183.01 M | 716.59 M |
| COST | Costco Wholesale | 42.9153 | 483.99 B | -0.8477 | -1.94 | 8.61 M | 369.45 M |
| KLAC | K L A-Tencor Corp | 20.2591 | 204.96 B | -0.4298 | -2.08 | 4.17 M | 84.55 M |
| VZ | Verizon Communications Inc | 12.7677 | 192.93 B | -0.2372 | -1.82 | 13.72 M | 175.16 M |
| IBKR | Interactive Brokers | 6.4812 | 138.57 B | -1.5363 | -19.16 | 26.46 M | 171.47 M |
| SBUX | Starbucks Corporation | 5.7664 | 122.29 B | -0.048 | -0.83 | 21.25 M | 122.53 M |
| ADP | Automatic Data Processing, Inc. | 22.7076 | 121.55 B | -0.1216 | -0.53 | 3.08 M | 69.83 M |
| WDC | Western Digital Cp | 18.5958 | 116.49 B | -1.6108 | -7.97 | 21.87 M | 406.71 M |
| CMCSA | Comcast Corporation | 6.2085 | 88.06 B | -0.0792 | -1.26 | 46.68 M | 289.81 M |
| NTES | Netease Inc ADR | 3.5504 | 78.52 B | -0.0217 | -0.61 | 3.89 M | 13.82 M |
| ROST | Ross Stores Inc | 7.7992 | 76.1 B | -0.1211 | -1.53 | 10.57 M | 82.43 M |
| HON | Honeywell International Inc. Common Stock | 30.4781 | 70.82 B | -0.3237 | -1.05 | 8.6 M | 262.01 M |
| MPWR | Monolithic Power Sys | 19.25 | 70.59 B | -0.1709 | -0.88 | 236.7 K | 4.56 M |
| AEP | American Electric Power Company | 19.6563 | 70.19 B | -0.1486 | -0.75 | 3.16 M | 62.03 M |
| IDXX | Idexx Laboratories | 25.20 | 54.99 B | -1.925 | -7.1 | 2.55 M | 64.22 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7183 | 51.32 B | -0.0391 | -0.82 | 3.99 M | 18.8 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.7261 | 48.52 B | -0.2158 | -0.53 | 5.58 M | 227.35 M |
| MSTR | Strategy | 6.19 | 48.43 B | -0.094 | -1.5 | 1.4 M | 8.65 M |
| ROP | Roper Industries | 54.1499 | 47.33 B | -2.1873 | -3.88 | 1.29 M | 69.73 M |
| EXC | Exelon Corp | 28.6105 | 47.22 B | -0.1986 | -0.69 | 4.98 M | 142.53 M |
| BIIB | Biogen Inc | 69.50 | 37.03 B | -1.78 | -2.5 | 3.51 M | 244.01 M |
| CINF | Cincinnati Financial | 14.3022 | 29.21 B | -0.0959 | -0.67 | 1.88 M | 26.91 M |
| FLEX | Flextronics Intl Ltd | 6.3936 | 28.86 B | -0.1455 | -2.23 | 16.43 M | 105.05 M |
| ULTA | Ulta Beauty Inc | 11.264 | 27.83 B | -0.0692 | -0.61 | 306.2 K | 3.45 M |
| DLTR | Dollar Tree Inc | 12.1467 | 26.51 B | -0.1866 | -1.51 | 3.26 M | 39.6 M |
| BIDU | Baidu Inc ADR | 33.24 | 26.43 B | -0.268 | -0.8 | 23.38 M | 777.08 M |
| LNT | Alliant Energy Corp | 8.4008 | 18.95 B | -0.1895 | -2.21 | 1.06 M | 8.9 M |
| FSLR | First Solar Inc | 262.46 | 18.52 B | -1.63 | -0.62 | 1.66 M | 436.63 M |
| FFIV | F5 Networks Inc | 31.70 | 18.05 B | -0.32 | -1 | 2.96 M | 93.71 M |
| EWBC | East West Bancorp | 7.7527 | 17.97 B | -0.1278 | -1.62 | 4.77 M | 37 M |
| PAA | Plains All American Pipeline LP | 6.2747 | 17.15 B | -0.0814 | -1.28 | 575 K | 3.61 M |
| NBIX | Neurocrine Bioscienc | 4.86 | 17.15 B | -0.05 | -1.02 | 220.69 K | 1.07 M |
| PAAS | Pan Amer Silver Corp | 23.7424 | 15.55 B | -0.1538 | -0.64 | 799.1 K | 18.97 M |
| JAZZ | Jazz Pharma Plc | 6.48 | 15.43 B | -0.14 | -2.11 | 109.5 K | 709.56 K |
| LECO | Lincoln Elec Hld | 28.564 | 15.41 B | -0.4185 | -1.44 | 879.4 K | 25.12 M |
| ICLR | Icon Plc | 39.925 | 15.02 B | -1.005 | -2.46 | 143.07 K | 5.71 M |
| MKSI | Mks Instruments Inc | 16.6689 | 14.98 B | -0.4837 | -2.82 | 566.6 K | 9.44 M |
| ERIE | Erie Indemnity Company | 25.7861 | 14.12 B | -0.201 | -0.77 | 160.5 K | 4.14 M |
| SEIC | Sei Investments Company | 17.8998 | 12.92 B | -0.1744 | -0.96 | 1.13 M | 20.2 M |
| LULU | Lululemon Athletica | 12.60 | 12.1 B | -0.39 | -3 | 1.22 M | 15.33 M |
| ALGN | Align Technology | 11.52 | 11.77 B | -0.15 | -1.29 | 448.38 K | 5.17 M |
| FDS | FactSet Research Systems Inc | 46.6448 | 11.7 B | -0.2937 | -0.63 | 272.42 K | 12.71 M |
| HALO | Halozyme Therapeutic | 7.80 | 11.43 B | -0.16 | -2.01 | 338.34 K | 2.64 M |
| SIRI | Sirius XM Holdings | 17.8755 | 10.68 B | -1.3506 | -7.02 | 3.15 M | 56.25 M |
| WTFC | Wintrust Financial Corp | 17.0573 | 10.42 B | -0.4432 | -2.53 | 504.51 K | 8.61 M |
| PODD | Insulet Corp | 14.57 | 10.36 B | -0.20 | -1.35 | 247.45 K | 3.61 M |
| BPOP | Popular Inc | 48.3715 | 9.96 B | -1.668 | -3.33 | 211.87 K | 10.25 M |
| ZION | Zions Bancorp | 19.364 | 9.63 B | -0.1002 | -0.51 | 6.97 M | 134.94 M |
| HSIC | Henry Schein Inc | 20.9265 | 9.52 B | -0.2744 | -1.29 | 1.27 M | 26.58 M |
| MTCH | Match Group Inc | 4.0956 | 9.51 B | -0.0691 | -1.66 | 12.89 M | 52.78 M |
| AEIS | Advanced Energy | 13.5208 | 9.26 B | -0.402 | -2.89 | 468.8 K | 6.34 M |
| WYNN | Wynn Resorts Ltd | 53.9497 | 8.55 B | -0.9287 | -1.69 | 2.51 M | 135.21 M |
| DSGX | Descartes Sys Group | 3.44 | 8.17 B | -0.06 | -1.71 | 1.68 K | 5.78 K |
| BOKF | Bok Financial Corp | 25.3611 | 7.91 B | -0.7638 | -2.92 | 919.07 K | 23.31 M |
| IESC | Ies Holdings | 18.99 | 7.39 B | -0.23 | -1.2 | 37.27 K | 707.83 K |
| URBN | Urban Outfitters Inc | 30.71 | 7.26 B | -0.50 | -1.6 | 2.19 M | 67.25 M |
| FORM | Formfactor Inc | 16.43 | 7.24 B | -0.14 | -0.84 | 950.79 K | 15.62 M |
| CROX | Crocs Inc | 4.95 | 7.17 B | -4.00 | -44.69 | 32.01 M | 158.43 M |
| AVT | Avnet Inc | 20.9295 | 7.04 B | -0.3975 | -1.86 | 1.67 M | 34.91 M |
| RUSHB | Rush Entpr Cl B | 4.234 | 6.96 B | -0.155 | -3.53 | 193.53 K | 819.42 K |
| ORKA | Oruka Therapeutics Inc | 48791.2422 | 6.95 B | -3903.3008 | -7.41 | 2 | 97.58 K |
| CVLT | Commvault Systems | 15.35 | 6.8 B | -0.13 | -0.84 | 169.01 K | 2.59 M |
| KTOS | Kratos Defns | 18.00 | 6.54 B | -0.30 | -1.64 | 4.9 K | 88.18 K |
| UBSI | United Bkshs Inc | 11.6739 | 6.52 B | -0.193 | -1.63 | 369.2 K | 4.31 M |
| EXLS | Exlservice Holdings | 3.208 | 6.5 B | -0.068 | -2.08 | 465.62 K | 1.49 M |
| PPC | Pilgrim's Pride | 8.5969 | 6.49 B | -0.8053 | -8.57 | 3.26 M | 28.04 M |
| SIMO | Silicon Motion Techn ADR | 8.1809 | 6.09 B | -0.4383 | -5.09 | 957.8 K | 7.84 M |
| CRUS | Cirrus Logic Inc | 5.85 | 6.07 B | -0.21 | -3.47 | 1.68 M | 9.81 M |
| OTEX | Open Text Cp | 5.5379 | 6.02 B | -0.0965 | -1.71 | 1.31 M | 7.23 M |
| RDNT | Radnet Inc | 6.52 | 5.98 B | -0.05 | -0.76 | 84.89 K | 553.49 K |
| OMAB | Grupo Aeroportuario ADR | 6.8196 | 5.3 B | -0.0738 | -1.07 | 154.08 K | 1.05 M |
| CAKE | Cheesecake Fact | 10.7719 | 5.29 B | -0.8227 | -7.1 | 5.17 M | 55.66 M |
| RUSHA | Rush Entpr Cl A | 4.4836 | 5.26 B | -0.1951 | -4.17 | 611.74 K | 2.74 M |
| VEON | Veon Ltd ADR | 338.8522 | 5.17 B | -9.9024 | -2.84 | 225.63 K | 76.45 M |
| GGAL | Grupo Fin Galicia ADR | 3.696 | 4.92 B | -0.066 | -1.75 | 93.5 K | 345.58 K |
| CVCO | Cavco Inds Inc | 31.76 | 4.9 B | -0.24 | -0.75 | 131.22 K | 4.17 M |
| OPCH | Option Care Health Inc | 11.08 | 4.75 B | -0.16 | -1.42 | 39.02 K | 432.29 K |
| DOX | Amdocs Ltd Ord | 23.4111 | 4.61 B | -0.3123 | -1.32 | 1.67 M | 39.18 M |
| CATY | Cathay Genl Bncp | 10.6615 | 4.35 B | -0.5122 | -4.58 | 991.3 K | 10.57 M |
| BANF | Bancfirst Corp | 15.4544 | 3.99 B | -0.1544 | -0.99 | 38.6 K | 596.54 K |
| COLM | Columbia Sportswear | 13.9618 | 3.67 B | -1.2121 | -7.99 | 3.23 M | 45.1 M |
| LBTYK | Liberty Global Ord C | 6.1149 | 3.45 B | -0.0335 | -0.54 | 641.72 K | 3.92 M |
| SBCF | Seacoast Banking Cp | 38.8181 | 3.24 B | -4.2692 | -9.91 | 69.5 K | 2.7 M |
| IPGP | Ipg Photonics Corp | 17.8174 | 3.01 B | -0.2475 | -1.37 | 229.72 K | 4.09 M |
| MZTI | MZTI | 20.6105 | 3.01 B | -0.1311 | -0.63 | 111.8 K | 2.3 M |
| HOVNP | Hovnanian Entr Dep A | 3.8643 | 3.01 B | -0.261 | -6.33 | 2.25 K | 8.69 K |
| CALM | Cal-Maine Foods IN | 11.0344 | 3 B | -0.1476 | -1.32 | 2.31 M | 25.53 M |
| VCEL | Vericel Corproation | 59.392 | 2.94 B | -3.008 | -4.82 | 1.33 K | 78.75 K |
| TRMK | Trustmark Corp | 9.1323 | 2.77 B | -0.1076 | -1.16 | 539.34 K | 4.93 M |
| STGW | Stagwell Inc | 3.8042 | 2.76 B | -0.0737 | -1.9 | 12.64 K | 48.09 K |
| BELFA | BEL Fuse Cl A | 21.7505 | 2.66 B | -0.1215 | -0.56 | 2.1 K | 45.68 K |
| POWI | Power Integratn | 11.8731 | 2.57 B | -1.0289 | -7.97 | 2.76 M | 32.74 M |
| BANR | Banner Corp | 47.9729 | 2.52 B | -4.9991 | -9.44 | 64.83 K | 3.11 M |
| VECO | Veeco Instrument | 15.90 | 2.47 B | -0.41 | -2.51 | 458.37 K | 7.29 M |
| BUSE | First Busey Corp | 22.7935 | 2.38 B | -0.7577 | -3.22 | 45.8 K | 1.04 M |
| UCTT | Ultra Clean Holdings | 6.60 | 2.31 B | -0.21 | -3.08 | 224.56 K | 1.48 M |
| DGII | Digi Intl Inc | 9.81 | 2.22 B | -0.25 | -2.49 | 182.53 K | 1.79 M |
| WAFD | Washington Federal | 11.1236 | 2.17 B | -0.1875 | -1.66 | 1.58 M | 17.55 M |
| AEHR | Aehr Test Systems | 4.95 | 1.99 B | -0.18 | -3.51 | 210.69 K | 1.04 M |
| TBBK | The Bancorp Inc | 6.34 | 1.97 B | -0.24 | -3.65 | 102.21 K | 648 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 113000.00 | 1.26 T | -2250.00 | -1.95 | 1.02 K | 115.71 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 75.40 | 1.26 T | -1.52 | -1.98 | 1.26 M | 95.38 M |
| BAC | Bank of America Corporation | 21.7586 | 348.53 B | -0.7797 | -3.46 | 89.74 M | 1.95 B |
| HD | Home Depot | 15.2419 | 347.46 B | -0.1409 | -0.92 | 14.51 M | 221.2 M |
| NVS | Novartis Ag ADR | 27.0806 | 302.65 B | -0.4181 | -1.52 | 1.88 M | 50.78 M |
| MS | Morgan Stanley | 24.889 | 296.05 B | -0.3319 | -1.32 | 15.36 M | 382.2 M |
| SAP | SAP Ag ADR | 39.764 | 270.15 B | -0.3019 | -0.75 | 2.21 M | 87.83 M |
| GS | Goldman Sachs Group | 132.1015 | 263.51 B | -0.9243 | -0.69 | 7.23 M | 955.61 M |
| TM | Toyota Motor Corp Ltd | 61.3694 | 246.97 B | -0.9156 | -1.47 | 594.32 K | 36.47 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.9555 | 244.81 B | -0.12 | -2.36 | 2.35 M | 11.63 M |
| BAC-PL | Bank of America Corporation | 284.713 | 244.57 B | -4.7682 | -1.65 | 73.14 K | 20.82 M |
| IBM | International Business Machines | 68.2982 | 231.24 B | -0.7811 | -1.13 | 7.91 M | 540.48 M |
| C | Citigroup Inc | 134.1247 | 205.34 B | -1.4942 | -1.1 | 10.22 M | 1.37 B |
| WFC-PL | Wells Fargo & Company | 300.5409 | 183.8 B | -16.9832 | -5.35 | 57.99 K | 17.43 M |
| SONY | Sony Group Corp ADR | 6.6269 | 155.69 B | -0.1169 | -1.73 | 4.28 M | 28.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.3733 | 152.85 B | -0.1418 | -1.89 | 208.2 K | 1.54 M |
| TJX | TJX Companies | 6.4028 | 149.57 B | -0.0729 | -1.13 | 27.86 M | 178.38 M |
| T | American Telephone and Telegraph Inc. | 7.7763 | 149.42 B | -0.0743 | -0.95 | 21.14 M | 164.43 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7648 | 142.56 B | -0.0362 | -0.53 | 957.37 K | 6.48 M |
| CB | Chubb Ltd | 28.567 | 142.04 B | -0.3221 | -1.11 | 6.83 M | 194.99 M |
| PGR | Progressive Corp | 10.9867 | 136.43 B | -0.2877 | -2.55 | 5.86 M | 64.34 M |
| SPGI | S&P Global Inc | 27.8461 | 135.82 B | -0.364 | -1.29 | 1.53 M | 42.66 M |
| HDB | Hdfc Bank Ltd ADR | 3.1902 | 132.25 B | -0.0523 | -1.61 | 15.67 M | 49.98 M |
| LOW | Lowe's Companies | 14.5303 | 127.62 B | -0.2982 | -2.01 | 8.41 M | 122.18 M |
| IBN | Icici Bank Ltd ADR | 4.7415 | 123.47 B | -0.1227 | -2.52 | 25.68 M | 121.74 M |
| MFG | Mizuho Financial Group ADR | 4.4229 | 122.17 B | -0.2057 | -4.44 | 303.6 K | 1.34 M |
| COF | Capital One Financial Corp | 29.0388 | 116.46 B | -0.2958 | -1.01 | 11.94 M | 346.75 M |
| SO | Southern Company | 16.006 | 107.66 B | -0.1777 | -1.1 | 4.72 M | 75.52 M |
| CM | Canadian Imperial Bank of Commerce | 10.1936 | 105.36 B | -0.268 | -2.56 | 1.9 M | 19.35 M |
| GSK | Glaxosmithkline Plc ADR | 19.2769 | 101.51 B | -0.1557 | -0.8 | 1.43 M | 27.47 M |
| CNQ | Canadian Natural Resources | 10.1279 | 101.24 B | -0.0994 | -0.97 | 23.41 M | 237.11 M |
| DUK | Duke Energy Corp | 22.8601 | 100.26 B | -0.1729 | -0.75 | 1.78 M | 40.74 M |
| WM | Waste Management | 22.4272 | 97.07 B | -0.1757 | -0.78 | 2.95 M | 66.19 M |
| ING | ING Groep N.V. ADR | 17.3297 | 93.84 B | -0.4399 | -2.48 | 1.11 M | 19.25 M |
| AEM | Agnico-Eagle Mines Ltd | 44.8349 | 90.19 B | -0.267 | -0.59 | 3.3 M | 148.07 M |
| ECL | Ecolab Inc | 35.5012 | 85.38 B | -0.2513 | -0.7 | 1.36 M | 48.4 M |
| NGG | National Grid Transco Plc ADR | 22.3249 | 84.05 B | -0.1591 | -0.71 | 44.61 K | 995.89 K |
| TRV | The Travelers Companies Inc | 27.8454 | 82.61 B | -0.3618 | -1.28 | 3.89 M | 108.22 M |
| CL | Colgate-Palmolive Company | 22.709 | 77.82 B | -0.2592 | -1.13 | 5.2 M | 118.09 M |
| RSG | Republic Services | 22.1064 | 77.07 B | -0.1825 | -0.82 | 1.59 M | 35.23 M |
| TGT | Target Corporation | 27.6872 | 73.1 B | -0.1926 | -0.69 | 7.22 M | 199.98 M |
| AJG | Arthur J. Gallagher & Company | 15.4699 | 71.1 B | -0.0922 | -0.59 | 643.1 K | 9.95 M |
| RELX | Relx Plc ADR | 5.961 | 69.48 B | -0.0371 | -0.62 | 84.8 K | 505.49 K |
| TRP | Tc Energy Corp | 15.5438 | 67.23 B | -0.2553 | -1.62 | 290.1 K | 4.51 M |
| GS-PD | The Goldman Sachs Group Inc | 6.0455 | 66.88 B | -0.0319 | -0.52 | 2.15 M | 13.01 M |
| CAH | Cardinal Health | 24.7501 | 64.41 B | -0.3609 | -1.44 | 1.18 M | 29.32 M |
| MET | Metlife Inc | 34.6975 | 64.29 B | -0.4203 | -1.2 | 5.45 M | 189.16 M |
| BSX | Boston Scientific Corp | 12.09 | 64.07 B | -0.10 | -0.82 | 17.27 M | 208.83 M |
| EW | Edwards Lifesciences Corp | 5.1817 | 60.84 B | -0.0625 | -1.19 | 7.46 M | 38.64 M |
| TFC | Truist Financial Corp | 14.0148 | 59.79 B | -0.1925 | -1.35 | 8.31 M | 116.46 M |
| D | Dominion Resources | 20.4431 | 59.38 B | -0.2219 | -1.07 | 2.01 M | 41.07 M |
| BDX | Becton Dickinson and Company | 47.9462 | 58.76 B | -0.7163 | -1.47 | 2.88 M | 137.85 M |
| OKE | Oneok Inc | 9.3474 | 56.02 B | -0.0603 | -0.64 | 1.73 M | 16.16 M |
| DEO | Diageo Plc ADR | 42.1132 | 55.61 B | -0.5096 | -1.2 | 446.4 K | 18.8 M |
| AZO | Autozone | 127.87 | 52.34 B | -1.13 | -0.88 | 769.38 K | 98.38 M |
| SRE | Sempra | 15.6015 | 51.65 B | -0.1546 | -0.98 | 3.28 M | 51.17 M |
| FNV | Franco Nev Corp | 17.781 | 47.77 B | -0.0895 | -0.5 | 3.4 K | 60.46 K |
| AMP | Ameriprise Financial Services | 28.169 | 44.58 B | -0.2941 | -1.03 | 2.72 M | 76.72 M |
| ED | Consolidated Edison Company of New York | 18.6449 | 44.14 B | -0.2338 | -1.24 | 1.82 M | 33.85 M |
| HMC | Honda Motor Company ADR | 18.0752 | 43.51 B | -0.4313 | -2.33 | 701.3 K | 12.68 M |
| YUM | Yum! Brands | 20.7657 | 42.86 B | -0.1214 | -0.58 | 5.09 M | 105.6 M |
| AIG | American International Group | 337.012 | 42.81 B | -2.3507 | -0.69 | 1.63 M | 547.83 M |
| WDS | Woodside Energy Group Ltd | 25.0458 | 42.39 B | -0.2722 | -1.08 | 52.76 K | 1.32 M |
| PRU | Prudential Financial Inc | 32.8898 | 41.99 B | -0.3729 | -1.12 | 3.31 M | 108.77 M |
| KR | Kroger Company | 8.1341 | 41.23 B | -0.1144 | -1.39 | 15.53 M | 126.31 M |
| SLF | Sun Life Financial Inc | 19.4584 | 40.48 B | -0.1478 | -0.75 | 655.5 K | 12.75 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.9208 | 39.61 B | -0.0934 | -1.55 | 911.15 K | 5.39 M |
| WEC | Wisconsin Energy Corp | 12.1169 | 38.65 B | -0.1573 | -1.28 | 1.79 M | 21.73 M |
| SKYD | Skydance Corporation | 11.5265 | 38.27 B | -0.2301 | -1.96 | 6.59 M | 75.99 M |
| SYY | Sysco Corp | 17.1565 | 37.53 B | -0.1243 | -0.72 | 2.74 M | 47.07 M |
| MLM | Martin Marietta Materials | 81.7788 | 36.79 B | -2.6073 | -3.09 | 317.82 K | 25.99 M |
| HIG | Hartford Financial Services Group | 41.0563 | 36.61 B | -0.6436 | -1.54 | 3.8 M | 155.93 M |
| TKO | Tko Group Holdings Inc Cl A | 9.0124 | 36.6 B | -0.0975 | -1.07 | 267.8 K | 2.41 M |
| CNC | Centene Corp | 5.4325 | 34.79 B | -0.03 | -0.55 | 1.56 M | 8.45 M |
| ADM | Archer Daniels Midland | 18.5626 | 33.78 B | -0.144 | -0.77 | 4.13 M | 76.67 M |
| RMD | Resmed Inc | 15.301 | 33.6 B | -0.087 | -0.57 | 1.71 M | 26.16 M |
| EQT | Eqt Corp | 23.5308 | 32.75 B | -0.3135 | -1.31 | 2.42 M | 56.88 M |
| CLS | Celestica Inc | 8.05 | 32.04 B | -0.45 | -5.29 | 3.89 M | 31.35 M |
| MTB | M&T Bank Corp | 39.6442 | 31.58 B | -0.2387 | -0.6 | 2.49 M | 98.77 M |
| PUK | Prudential Public Ltd Company ADR | 10.7273 | 31.03 B | -0.25 | -2.28 | 6.25 M | 67.04 M |
| ATO | Atmos Energy Corp | 14.9803 | 29.73 B | -0.1047 | -0.69 | 206.5 K | 3.09 M |
| PHG | Koninklijke Philips Electronics ADR | 19.8903 | 29.38 B | -0.3641 | -1.8 | 861.5 K | 17.14 M |
| DTE | Dte Energy Company | 17.7403 | 28.97 B | -0.1254 | -0.7 | 910.62 K | 16.15 M |
| WRB | W.R. Berkley Corp | 4.7983 | 28.66 B | -0.109 | -2.22 | 5.92 M | 28.43 M |
| BBD | Banco Bradesco S.A. ADR | 4.5409 | 28.05 B | -0.0396 | -0.86 | 17.21 M | 78.16 M |
| NMR | Nomura Holdings Inc ADR | 8.3802 | 27.94 B | -0.1569 | -1.84 | 346.3 K | 2.9 M |
| PPG | PPG Industries | 20.6515 | 27.03 B | -0.1776 | -0.85 | 3.56 M | 73.47 M |
| FE | Firstenergy Corp | 32.2317 | 26.92 B | -0.5846 | -1.78 | 2.01 M | 64.76 M |
| JBL | Jabil Inc. | 12.5696 | 26.77 B | -0.4158 | -3.2 | 5.74 M | 72.13 M |
| PPL | PPL Corp | 19.3568 | 26.5 B | -0.1367 | -0.7 | 2.19 M | 42.31 M |
| CHD | Church & Dwight Company | 10.6558 | 26.37 B | -0.0803 | -0.75 | 1.35 M | 14.35 M |
| TPR | Tapestry Inc | 17.1633 | 26.06 B | -0.6391 | -3.59 | 7.04 M | 120.75 M |
| ATI | Allegheny Technologies Inc | 38.2726 | 25.83 B | -0.6483 | -1.67 | 3.53 M | 134.93 M |
| DRI | Darden Restaurants | 16.0449 | 25.79 B | -0.3663 | -2.23 | 2.23 M | 35.86 M |
| LVS | Las Vegas Sands | 27.7974 | 25.47 B | -1.1276 | -3.9 | 4.32 M | 120.04 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 34.1159 | 24.95 B | -0.5875 | -1.69 | 106.6 K | 3.64 M |
| RF | Regions Financial Corp | 5.5569 | 24.23 B | -0.6609 | -10.63 | 32.39 M | 180.01 M |
| GPN | Global Payments Inc | 20.0592 | 23.34 B | -1.3532 | -6.32 | 3.1 M | 62.24 M |
| RL | Ralph Lauren Corp | 46.0856 | 23.28 B | -1.28 | -2.7 | 1.49 M | 68.77 M |
| EIX | Edison International | 24.6806 | 23.08 B | -0.1864 | -0.75 | 1.55 M | 38.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 289.5407 | 7.9 M | -12.6028 | -4.17 | 6 | 1.74 K |
| MSCL | Satellos Bioscience Inc | 122.40 | -33.60 | -21.54 | 42 | 5.14 K | |
| TLG | Troilus Gold Corp | 128.00 | -16.00 | -11.11 | 653 | 83.58 K | |
| FRX | Fennec Pharmaceuticals Inc | 9.18 | -1.08 | -10.53 | 26 | 238.68 | |
| TVE | Tamarack Valley Energy Ltd | 3.6962 | -0.4165 | -10.13 | 600 | 2.22 K | |
| SKE | Skeena Resources Ltd | 36.00 | -4.00 | -10 | 50 | 1.8 K | |
| OCG | Outcrop Silver & Gold Corp | 4.30 | -0.40 | -8.51 | 750 | 3.23 K | |
| PIF | Polaris Infrastructure Inc | 1142.2736 | -95.9894 | -7.75 | 14 | 15.99 K | |
| KEI | Kolibri Global Energy Inc | 14.60 | -1.20 | -7.59 | 45.33 K | 661.82 K | |
| AETR | Aetherion Technologies Inc. | 138.50 | -10.50 | -7.05 | 15.69 K | 2.17 M | |
| WPRT | Westport Fuel Systems Inc | 138.50 | -10.50 | -7.05 | 15.69 K | 2.17 M | |
| NG | Novagold Res Inc | 6.8005 | -0.4513 | -6.22 | 300.52 K | 2.04 M | |
| CLS | Celestica Inc Sv | 8.13 | -0.50 | -5.79 | 1.08 M | 8.75 M | |
| CGX | Cineplex Inc | 8.0124 | -0.4688 | -5.53 | 115.29 K | 923.77 K | |
| ATS | Ats Corp | 5.43 | -0.30 | -5.24 | 174.3 K | 946.45 K | |
| MRU | Metro Inc | 6.7318 | -0.3569 | -5.03 | 754.66 K | 5.08 M | |
| KBL | Kbro Linen Inc | 4.87 | -0.2414 | -4.72 | 1.5 K | 7.3 K | |
| CTC | Canadian Tire Corp Ltd | 47.2547 | -2.1738 | -4.4 | 195 | 9.21 K | |
| MG | Magna International Inc | 8.5047 | -0.3839 | -4.32 | 1.2 M | 10.23 M | |
| BDI | Black Diamond Group Ltd | 3.6681 | -0.16 | -4.18 | 62.54 K | 229.4 K | |
| OGD | Orbit Garant Drilling Inc | 3.75 | -0.15 | -3.85 | 55 K | 206.25 K | |
| EFR | Energy Fuels Inc | 38.00 | -1.50 | -3.8 | 604 | 22.95 K | |
| ADEN | Adentra Inc | 3.3995 | -0.1338 | -3.79 | 200 | 679.9 | |
| MRD | Melcor Dev | 7.0662 | -0.2777 | -3.78 | 11.38 K | 80.43 K | |
| L | Loblaw CO | 3.9718 | -0.1521 | -3.69 | 1.67 M | 6.61 M | |
| III | Imperial Metals Corp | 3.86 | -0.14 | -3.5 | 13.4 K | 51.72 K | |
| ONEX | Onex Corp | 24.8571 | -0.8648 | -3.36 | 263.71 K | 6.55 M | |
| ESI | Ensign Energy Services Inc | 5.3868 | -0.1817 | -3.26 | 1.62 M | 8.74 M | |
| WN | George Weston Limited | 10.5958 | -0.337 | -3.08 | 700.36 K | 7.42 M | |
| MTY | Mty Food Group Inc | 6.4036 | -0.2001 | -3.03 | 2.28 K | 14.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.818 | -0.1487 | -2.99 | 175.94 K | 847.69 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.86 | -0.21 | -2.97 | 85.4 K | 585.84 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | -0.2339 | -2.94 | 342 | 2.64 K | |
| CJR-B | Corus Entertainment Inc | 6.8551 | -0.204 | -2.89 | 312.7 K | 2.14 M | |
| CORS | Corus Entertainment Holdings Inc. | 3429.6521 | -102.0491 | -2.89 | 625 | 2.14 M | |
| ACD | Accord Financial | 3.7806 | -0.1112 | -2.86 | 5.1 K | 19.28 K | |
| S | Sherritt Intl Rv | 9.2745 | -0.2659 | -2.79 | 1.91 M | 17.71 M | |
| RCI-A | Rogers Communications Inc | 22.1106 | -0.6218 | -2.74 | 420 | 9.29 K | |
| AC | Air Canada | 5.02 | -0.14 | -2.71 | 141.01 K | 707.87 K | |
| PHX | Phx Energy Services Corp | 5.5267 | -0.1452 | -2.56 | 53.51 K | 295.73 K | |
| TCL-A | Transcontinental Inc | 5.8141 | -0.1458 | -2.45 | 106.63 K | 619.95 K | |
| NPI | Northland Power Inc | 3.7621 | -0.0922 | -2.39 | 33.12 K | 124.6 K | |
| HBM | Hudbay Minerals Inc | 8.61 | -0.202 | -2.29 | 2.19 M | 18.87 M | |
| EMP-A | Empire Company Limited | 10.4875 | -0.2374 | -2.21 | 34.2 K | 358.67 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9953 | -0.1349 | -2.2 | 8.91 K | 53.39 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.0232 | -0.1325 | -2.15 | 2.8 K | 16.86 K | |
| EMA | Emera Incorporated | 9.5906 | -0.2103 | -2.15 | 208.35 K | 2 M | |
| MDI | Major Drilling Grp | 12.3264 | -0.2683 | -2.13 | 94.6 K | 1.17 M | |
| MAL | Magellan Aero | 3.587 | -0.0756 | -2.06 | 18.26 K | 65.51 K | |
| LNR | Linamar Corp | 10.1783 | -0.20 | -1.93 | 175.85 K | 1.79 M | |
| NWC | The North West Company Inc | 6.1966 | -0.1193 | -1.89 | 96.53 K | 598.13 K | |
| ADN | Acadian Timber Corp | 3.1809 | -0.0612 | -1.89 | 250 | 795.23 | |
| CFW | Calfrac Well Services Ltd | 679.75 | -12.75 | -1.84 | 12.52 K | 8.51 M | |
| IMP | Intermap Tech Corp | 44.90 | -0.80 | -1.75 | 3.25 K | 145.93 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.8376 | -0.1159 | -1.67 | 316.75 K | 2.17 M | |
| DXT | Dexterra Group Inc | 6.8868 | -0.1167 | -1.67 | 60.92 K | 419.54 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.8348 | -0.5713 | -1.66 | 247.4 K | 8.37 M | |
| QBR-A | Quebecor Inc | 5.1163 | -0.0858 | -1.65 | 2.1 K | 10.74 K | |
| CSU | Constellation Software Inc | 19.9354 | -0.3322 | -1.64 | 2.12 K | 42.26 K | |
| CM | Canadian Imperial Bank of Commerce | 12.11 | -0.1942 | -1.58 | 10.2 M | 123.48 M | |
| SGY | Surge Energy Inc | 15.982 | -0.2523 | -1.55 | 941 | 15.04 K | |
| PWF-PA | Power Financial Corp Pref A | 11.7654 | -0.185 | -1.55 | 3 K | 35.3 K | |
| GRT-UN | Granite Real Estate Investment Trust | 8.516 | -0.1275 | -1.48 | 12.17 K | 103.67 K | |
| ET | Evertz Technologies Ltd | 3.975 | -0.0584 | -1.45 | 11.9 K | 47.3 K | |
| MXG | Maxim Power Corp | 5.6073 | -0.0814 | -1.43 | 5.7 K | 31.96 K | |
| TRP | TC Energy Corp | 14.9351 | -0.2136 | -1.41 | 1.68 M | 25.15 M | |
| PIC-PA | Premium Income Corp Pref A | 4.868 | -0.0642 | -1.3 | 200 | 973.6 | |
| MTL | Mullen Group Ltd | 8.1782 | -0.1048 | -1.27 | 83.1 K | 679.61 K | |
| BLDP | Ballard Power Systems Inc | 4.05 | -0.05 | -1.22 | 34.67 K | 140.43 K | |
| OTEX | Open Text Corp | 5.7632 | -0.071 | -1.22 | 511.6 K | 2.95 M | |
| TFII | Tfi International Inc | 4.7716 | -0.0549 | -1.14 | 46.87 K | 223.66 K | |
| RCH | Richelieu Hardware Ltd | 5.1834 | -0.0588 | -1.12 | 18.5 K | 95.87 K | |
| ELEF | Silver Elephant Mining Corp | 30.4287 | -0.3307 | -1.08 | 38 | 1.16 K | |
| WCN | Waste Connections Inc | 20.6806 | -0.218 | -1.04 | 105.3 K | 2.18 M | |
| CJT | Cargojet Inc | 3.3805 | -0.0343 | -1 | 9.98 K | 33.74 K | |
| CCA | Cogeco Communications Inc | 22.4715 | -0.2024 | -0.89 | 59.68 K | 1.34 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3362 | -0.0293 | -0.87 | 6.61 K | 22.05 K | |
| AGF-B | AGF Management Limited | 7.0579 | -0.0618 | -0.87 | 101.86 K | 718.95 K | |
| USA | Americas Silver Corp | 34.50 | -0.30 | -0.86 | 1.16 K | 39.92 K | |
| GVC | Glacier Media Inc | 3.0344 | -0.0253 | -0.83 | 8.8 K | 26.7 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.9238 | -0.0577 | -0.83 | 7.06 K | 48.88 K | |
| PAAS | Pan American Silver Corp | 23.9364 | -0.1915 | -0.79 | 266.28 K | 6.37 M | |
| BN-PN | Brookfield Corporation | 5.7397 | -0.0422 | -0.73 | 31.73 K | 182.15 K | |
| SAP | Saputo Inc | 9.1586 | -0.0672 | -0.73 | 284 K | 2.6 M | |
| BBD-A | Bombardier Inc | 172.00 | -1.25 | -0.72 | 22.95 K | 3.95 M | |
| FTS | Fortis Inc | 13.2452 | -0.0962 | -0.72 | 305.38 K | 4.04 M | |
| ALS | Altius Minerals Corp | 5.756 | -0.0418 | -0.72 | 73.55 K | 423.33 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.2344 | -0.0295 | -0.69 | 1.2 K | 5.08 K | |
| PBH | Premium Brands Holdings Corp | 5.0317 | -0.034 | -0.67 | 1.77 K | 8.92 K | |
| RUS | Russel Metals | 9.3277 | -0.063 | -0.67 | 299.2 K | 2.79 M | |
| TRZ | Transat At Inc | 19.3439 | -0.1281 | -0.66 | 5.11 K | 98.89 K | |
| OLY | Olympia Financial Group Inc | 9.4488 | -0.0594 | -0.62 | 300 | 2.83 K | |
| BCE-PS | Bce Inc Pref S | 9.9677 | -0.0611 | -0.61 | 1.1 K | 10.96 K | |
| FTU | US Financial 15 Split Corp | 4.1509 | -0.0253 | -0.61 | 1.99 K | 8.27 K | |
| ACO-X | ATCO Ltd | 14.9698 | -0.0867 | -0.58 | 69.17 K | 1.04 M | |
| BBD-PB | Bombardier Inc Pref B | 4.587 | -0.0236 | -0.51 | 3.95 K | 18.12 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.8481 | -0.03 | -0.51 | 103.83 K | 607.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8888 | 33.02 B | -0.044 | -0.89 | 1.13 K | 5.53 K |
| ECXJ | CXJ Group Co. Limited | 300.00 | 131.93 M | -18.00 | -5.66 | 200 | 60 K |
| LCU | Lion Copper Corp. Common Shares | 76.95 | 70.29 M | -1.35 | -1.72 | 1.22 K | 94.03 K |
| KLNG | Koil Energy Solutions Inc. | 16.80 | 35.32 M | -0.20 | -1.18 | 6.88 K | 115.5 K |
| BYOC | Beyond Commerce Inc | 3.25 | 1.68 M | -0.05 | -1.52 | 2.2 K | 7.15 K |
| CBDL | CBD Life Sciences Inc | 62500.00 | 1.22 M | -25000.00 | -28.57 | 10 K | 625 M |
| ERHE | ERHC Energy Inc | 37.00 | 575.89 K | -0.50 | -1.33 | 338.55 K | 12.53 M |
| DKAM | Drinks Americas Holdings Ltd | 862.5008 | 278.3 K | -112.5003 | -11.54 | 87 | 75.04 K |
| REDFY | Rediff.com India Limited | 6.33 | 97.36 K | -0.11 | -1.71 | 53.99 K | 341.74 K |
| XLWH | Xinliwang International Holdings Company Ltd | 2000.00 | 21.84 K | -200.00 | -9.09 | 13 | 26 K |
| XDSL | mPhase Technologies Inc | 265.50 | 16.8 K | -4.50 | -1.67 | 181 | 48.06 K |
| MIHL | Montague International Holding Ltd | 280.00 | 12.63 K | -10.00 | -3.45 | 1 | 280 |
| CGLO | Hash Labs Inc | 600.00 | 7.64 K | -40.00 | -6.25 | 5.86 K | 3.51 M |
| NWCI | NewCardio Inc | 4.50 | 3.31 K | -0.05 | -1.1 | 4.6 K | 20.7 K |
| SIMPQ | Simply Inc | 177.50 | 1.55 K | -2.475 | -1.38 | 21 | 3.73 K |
| TXIC | Tongxin International Ltd | 8.00 | 1.23 K | -0.09 | -1.11 | 500 | 4 K |
| PRXIQ | Premier Exhibitions Inc | 39.50 | 491 | -0.50 | -1.25 | 13.16 K | 519.94 K |
| YVRLF | Liquid Media Group Ltd. | 66.00 | 482 | -3.00 | -4.35 | 158 | 10.43 K |
| SYNE | Synthesis Energy Systems Inc | 513.92 | 157 | -14.72 | -2.78 | 3.73 K | 1.92 M |
| PARD | Poniard Pharmaceuticals Inc | 157.60 | 149 | -2.80 | -1.75 | 1.21 K | 191.01 K |
| ESNC | EnSync Inc | 20.00 | 1 | -0.15 | -0.74 | 2.38 K | 47.6 K |
| UCSO | United Consortium Ltd | 100.00 | -50.00 | -33.33 | 212.46 K | 21.25 M | |
| IZNN | IZON Network Inc | 76.50 | -6.80 | -8.16 | 12.8 K | 979.2 K | |
| BAJFF | Camrova Resources Inc | 20.028 | -1.312 | -6.15 | 1.15 K | 22.93 K | |
| HDYNQ | Hyperdynamics Corporation | 12.64 | -0.08 | -0.63 | 8.57 K | 108.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 300.00 | 367.62 K | -15.00 | -4.76 | 37 K | 11.1 M |
| CEL-H | Columbus Energy Limited | 3.60 | -1.80 | -33.33 | 56 | 201.6 | |
| BRON | Bronco Resources Corp. | 50.00 | -14.00 | -21.88 | 12 | 600 | |
| LQWD | LQwD FinTech Corp | 43.40 | -11.2001 | -20.51 | 60 | 2.6 K | |
| KCC | Kincora Copper Limited | 36.00 | -9.00 | -20 | 40 K | 1.44 M | |
| EGM | EnGold Mines Ltd | 7.2755 | -1.6577 | -18.56 | 20.93 K | 152.28 K | |
| JJ | Jackpot Digital Inc | 40.00 | -8.00 | -16.67 | 100 | 4 K | |
| CMO-H | Cliffmont Resources Ltd | 20.00 | -4.00 | -16.67 | 40 | 800 | |
| EON | EON Lithium Corp. | 30.00 | -6.00 | -16.67 | 14 | 420 | |
| SKP | StrikePoint Gold Inc | 17.00 | -3.00 | -15 | 10 | 170 | |
| AXL | Arrow Exploration Corp | 30.7692 | -5.1282 | -14.29 | 47 K | 1.45 M | |
| STMP | Stamper Oil & Gas Corp | 261.7729 | -43.6288 | -14.29 | 62 | 16.23 K | |
| DLTA | Delta Resources Limited | 3.90 | -0.60 | -13.33 | 1.8 K | 7.02 K | |
| LA | Los Andes Copper Ltd | 4.70 | -0.70 | -12.96 | 4.5 K | 21.15 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | -9.00 | -12.5 | 68 K | 4.28 M | |
| SEVA | Seva Mining Corp. | 19.60 | -2.80 | -12.5 | 71 | 1.39 K | |
| KLE-H | Kingsland Energy Corp | 6.40 | -0.80 | -11.11 | 3 | 19.2 | |
| PAR-H | Parent Capital Corp | 8.50 | -1.00 | -10.53 | 2.09 K | 17.77 K | |
| ABM | Athabasca Minerals Inc | 78.00 | -9.00 | -10.34 | 92.85 K | 7.24 M | |
| USS | Uniserve Communications Corporation | 23.6842 | -2.6316 | -10 | 10 | 236.84 | |
| COMP | Uniserve Communications Corporation | 23.6842 | -2.6316 | -10 | 10 | 236.84 | |
| BRAU | Big Ridge Gold Corp | 4.50 | -0.50 | -10 | 6.5 K | 29.25 K | |
| LI | American Lithium Corp | 18.00 | -2.00 | -10 | 500 | 9 K | |
| KRY | Koryx Copper Inc. | 405.00 | -45.00 | -10 | 3 | 1.22 K | |
| QGR | Q-Gold Resources Ltd | 172.80 | -19.20 | -10 | 68 | 11.75 K | |
| CBI | Colibri Resource Corporation | 8.25 | -0.75 | -8.33 | 267 | 2.2 K | |
| SNV | Sonoro Energy Ltd | 88.00 | -8.00 | -8.33 | 8 | 704 | |
| HAN | Hannan Metals Ltd | 13.20 | -1.20 | -8.33 | 200 | 2.64 K | |
| STRM | Storm Exploration Inc. | 33.5999 | -2.88 | -7.89 | 98 | 3.29 K | |
| EMR | Emgold Mining Corporation | 120.00 | -10.00 | -7.69 | 309 K | 37.08 M | |
| KIP | Kiplin Metals Inc | 486.00 | -40.50 | -7.69 | 61.8 K | 30.03 M | |
| MUR | Murchison Minerals Ltd | 65.00 | -5.00 | -7.14 | 148 | 9.62 K | |
| RCT | Rochester Resources Ltd | 7.90 | -0.60 | -7.06 | 5.41 K | 42.74 K | |
| POND | Pond Technologies Holdings Inc | 12.50 | -0.8333 | -6.25 | 2.9 K | 36.25 K | |
| TIG | Triumph Gold Corp | 63.00 | -4.00 | -5.97 | 210 | 13.23 K | |
| ADYA | Adya Inc | 13.00 | -0.80 | -5.8 | 7.2 K | 93.6 K | |
| UCU | Ucore Rare Metals Inc | 3.30 | -0.20 | -5.71 | 20 K | 66 K | |
| AVCR | Avricore Health Inc | 13.20 | -0.80 | -5.71 | 2.14 K | 28.23 K | |
| GCOM | Green Shift Commodities Ltd. | 13.20 | -0.80 | -5.71 | 200 | 2.64 K | |
| PER | Peruvian Metals Corp | 7.21 | -0.42 | -5.5 | 1.2 K | 8.65 K | |
| MOON | Blue Moon Metals Inc | 18.00 | -1.00 | -5.26 | 587 | 10.57 K | |
| FMM | Full Metal Minerals Ltd | 22.5075 | -1.1951 | -5.04 | 878 | 19.76 K | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 321 | 6.1 K | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.20 | -4.76 | 12 K | 48 K | |
| VLC | Velocity Minerals Ltd | 24.40 | -1.20 | -4.69 | 325 | 7.93 K | |
| GIGA | Giga Metals Corporation | 4.30 | -0.20 | -4.44 | 5.89 K | 25.33 K | |
| COV | Covalon Technologies Ltd | 10.7333 | -0.4667 | -4.17 | 4.03 K | 43.26 K | |
| IB | IBC Advanced Alloys Corp | 14.40 | -0.60 | -4 | 508 | 7.32 K | |
| KNG | Kingsmen Resources Ltd | 4.64 | -0.16 | -3.33 | 1.72 K | 7.98 K | |
| NVT | Nortec Minerals Corp | 9.00 | -0.30 | -3.23 | 500 | 4.5 K | |
| TGX | True North Gems Inc | 900.00 | -30.00 | -3.23 | 7 | 6.3 K | |
| ILI | Infinite Ore Corp | 12.00 | -0.40 | -3.23 | 375 | 4.5 K | |
| MN | Manganese X Energy Corp | 15.50 | -0.50 | -3.13 | 5 K | 77.5 K | |
| JEC | Jura Energy Corporation | 3.30 | -0.10 | -2.94 | 2.1 K | 6.93 K | |
| BM | BC Moly Ltd. | 4.40 | -0.10 | -2.22 | 2.82 K | 12.41 K | |
| WGO | White Gold Corp | 5.00 | -0.10 | -1.96 | 43 K | 215 K | |
| MET | Metalore Resources Limited | 11.1415 | -0.1909 | -1.68 | 200 | 2.23 K | |
| SGQ | SouthGobi Resources Ltd | 17.28 | -0.22 | -1.26 | 2.9 K | 50.11 K | |
| CKG | Chesapeake Gold Corp | 6.84 | -0.06 | -0.87 | 9.85 K | 67.37 K | |
| BKM | Pacific Booker Minerals Inc | 6.25 | -0.05 | -0.79 | 6 K | 37.5 K |