Loser Valuations for 6 August 2008 from 00:00:00 until 23:59:59
Loser Valuations for 6 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 42.15 | 11.17 B | -0.45 | -1.06 | 7.85 K | 330.75 K |
| SEB | Seaboard Corporation | 1713.1575 | 3.55 B | -33.7805 | -1.93 | 1 K | 1.71 M |
| NHC | National Healthcare Corp | 29.9569 | 3.3 B | -0.7456 | -2.43 | 14 K | 419.4 K |
| NOG | Northern Oil and Gas | 57.7159 | 2.64 B | -0.7286 | -1.25 | 51.65 K | 2.98 M |
| UUUU | Energy Fuels Inc | 33.65 | 1.77 B | -1.35 | -3.86 | 640 | 21.54 K |
| CMCL | Caledonia Mining Cp | 3.6664 | 389.8 M | -0.1264 | -3.33 | 3.56 K | 13.06 K |
| NAK | Northern Dynasty Minerals | 6.27 | 339.25 M | -0.0399 | -0.63 | 116.7 K | 731.73 K |
| BKTI | Bk Technologies Inc | 5.7805 | 252.1 M | -0.0398 | -0.68 | 2.37 K | 13.72 K |
| ARMP | Armata Pharmaceuticals Inc | 5390.00 | 138.32 M | -140.00 | -2.53 | 2 | 10.78 K |
| STXS | Stereotaxis Inc | 65.034 | 85.17 M | -0.9385 | -1.42 | 15.17 K | 986.37 K |
| IOR | Income Opportunity Realty Trust | 5.75 | 74.21 M | -0.20 | -3.36 | 2 K | 11.5 K |
| CVU | CPI Aerostructures | 6.92 | 61.08 M | -0.11 | -1.56 | 6.8 K | 47.06 K |
| DXR | Daxor Corp | 12.0666 | 49.39 M | -0.0973 | -0.8 | 1.93 K | 23.29 K |
| FSP | Franklin Street Properties | 4.7945 | 43.84 M | -0.1118 | -2.28 | 197.8 K | 948.35 K |
| XPL | Solitario Zinc Corp | 3.822 | 41.94 M | -0.078 | -2 | 5.43 K | 20.75 K |
| CPHI | China Pharma Holdings | 205.00 | 24.08 M | -20.00 | -8.89 | 629 | 128.94 K |
| AIRI | Air Industries Group Inc | 435.4625 | 12.63 M | -33.4971 | -7.14 | 5 | 2.18 K |
| CVR | Chicago Rivet & Machine Company | 11.4564 | 9.52 M | -0.0698 | -0.61 | 500 | 5.73 K |
| TOVX | Theriva Biologics Inc | 5862.50 | 7.34 M | -262.50 | -4.29 | 2 | 11.72 K |
| DSS | Document Security Systems | 10241.0547 | 4.89 M | -124.6338 | -1.2 | 7 | 71.69 K |
| TPHS | Trinity Pl Hlds Inc | 16.6903 | 1.93 M | -0.239 | -1.41 | 5.37 K | 89.66 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 51.97 | -1.53 | -2.86 | 6.45 K | 335.15 K | |
| KC | Coffee | 137.90 | -2.30 | -1.64 | 13.35 K | 1.84 M | |
| HO | Heating Oil | 3.2379 | -0.0441 | -1.34 | 40.51 K | 131.16 K | |
| DC | Class III Milk | 17.56 | -0.16 | -0.9 | 189 | 3.32 K | |
| CB | Cash-settled Butter | 159.00 | -1.00 | -0.63 | 9 | 1.43 K | |
| BZ | Brent Crude | 117.00 | -0.70 | -0.59 | 107.92 K | 12.63 M | |
| GC | Gold | 870.70 | -4.90 | -0.56 | 335 | 291.68 K | |
| ZB | US Treasury Bond Futures | 114.6563 | -0.625 | -0.54 | 323.77 K | 37.12 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5118.8101 | 5.72 T | -33.1499 | -0.64 | 25.88 M | 132.45 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.9045 | 2.89 T | -0.051 | -1.29 | 128.13 M | 500.27 M |
| INTC | Intel Corp | 14.1547 | 325.28 B | -0.1365 | -0.96 | 49.93 M | 706.76 M |
| AMAT | Applied Materials | 13.4311 | 302.32 B | -0.0898 | -0.66 | 18.95 M | 254.55 M |
| VZ | Verizon Communications Inc | 12.6898 | 192.93 B | -0.115 | -0.9 | 13.78 M | 174.93 M |
| IBKR | Interactive Brokers | 6.8821 | 138.57 B | -0.0523 | -0.75 | 2.99 M | 20.61 M |
| BKNG | Booking Holdings Inc | 3.8155 | 119.88 B | -0.7865 | -17.09 | 198.59 M | 757.73 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.8028 | 116.12 B | -0.1833 | -1.02 | 1.62 M | 28.83 M |
| CSX | CSX Corp | 5.266 | 97.07 B | -0.107 | -1.99 | 39.81 M | 209.62 M |
| CTAS | Cintas Corp | 5.75 | 90.34 B | -0.0393 | -0.68 | 6.93 M | 39.85 M |
| CMCSA | Comcast Corporation | 6.7211 | 88.06 B | -0.0918 | -1.35 | 37.64 M | 252.98 M |
| ROST | Ross Stores Inc | 8.0893 | 76.1 B | -0.0773 | -0.95 | 8.85 M | 71.59 M |
| HON | Honeywell International Inc. Common Stock | 30.7239 | 70.82 B | -0.1918 | -0.62 | 4.65 M | 142.83 M |
| AEP | American Electric Power Company | 19.4643 | 70.19 B | -0.3555 | -1.79 | 3.4 M | 66.2 M |
| EBAY | Ebay Inc | 9.497 | 52.74 B | -0.0635 | -0.66 | 38.99 M | 370.26 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.5418 | 47.36 B | -0.2422 | -1.22 | 103.6 K | 2.02 M |
| TER | Teradyne Inc | 8.7319 | 41.18 B | -0.046 | -0.52 | 3.55 M | 31.01 M |
| BIIB | Biogen Inc | 50.22 | 37.03 B | -0.29 | -0.57 | 7.27 M | 365.07 M |
| UAL | United Airlines Holdings Inc | 10.10 | 36.14 B | -0.14 | -1.37 | 27.12 M | 273.89 M |
| VOD | Vodafone Grp Plc ADR | 10.8689 | 35.89 B | -0.0825 | -0.75 | 935.46 K | 10.17 M |
| ODFL | Old Dominion Freight Line Inc | 5.231 | 35.37 B | -0.0397 | -0.75 | 4.22 M | 22.06 M |
| ESLT | Elbit Systems Ltd | 38.6519 | 33.89 B | -0.5081 | -1.3 | 19.3 K | 745.98 K |
| EXPE | Expedia Group Inc | 24.5598 | 30.97 B | -1.2009 | -4.66 | 3.56 M | 87.44 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.1605 | 29.98 B | -0.2136 | -2.55 | 2.98 M | 24.36 M |
| CINF | Cincinnati Financial | 15.288 | 29.21 B | -0.0959 | -0.62 | 1.5 M | 22.96 M |
| FLEX | Flextronics Intl Ltd | 6.3718 | 28.86 B | -0.2255 | -3.42 | 13.51 M | 86.05 M |
| TCOM | Trip.com Group Ltd ADR | 11.5986 | 27.21 B | -0.0722 | -0.62 | 3.86 M | 44.79 M |
| DLTR | Dollar Tree Inc | 12.63 | 26.51 B | -0.45 | -3.44 | 6.88 M | 86.84 M |
| CASY | Casey's General Stor | 21.9668 | 26.12 B | -0.3077 | -1.38 | 327.13 K | 7.19 M |
| INSM | Insmed Inc | 7.20 | 25.9 B | -0.10 | -1.37 | 162.36 K | 1.17 M |
| UTHR | United Therapeutic | 56.445 | 25.27 B | -1.545 | -2.66 | 1.23 M | 69.67 M |
| EXPD | Expeditors Intl | 27.8368 | 25.26 B | -1.4267 | -4.88 | 5.69 M | 158.51 M |
| PFG | Principal Financial Group Inc | 26.4303 | 23.99 B | -0.2191 | -0.82 | 3.85 M | 101.84 M |
| WWD | Woodward Inc | 40.7327 | 19.6 B | -0.404 | -0.98 | 459.53 K | 18.72 M |
| EWBC | East West Bancorp | 10.2054 | 17.97 B | -0.2433 | -2.33 | 1.88 M | 19.21 M |
| TSEM | Tower Semiconductor | 10.35 | 17.92 B | -0.30 | -2.82 | 3.36 K | 34.78 K |
| EXEL | Exelixis Inc | 5.97 | 17.04 B | -1.14 | -16.03 | 4.47 M | 26.7 M |
| HAS | Hasbro Inc | 22.8275 | 16.99 B | -0.1372 | -0.6 | 1.87 M | 42.61 M |
| LAMR | Lamar Advertis A | 20.3915 | 16.21 B | -1.6839 | -7.63 | 5.15 M | 105.09 M |
| NWS | News Cp Cl B | 12.7213 | 15.69 B | -0.6673 | -4.98 | 7.75 M | 98.65 M |
| CHRW | C.H. Robinson Ww | 33.9925 | 15.58 B | -0.4176 | -1.21 | 2.34 M | 79.59 M |
| MANH | Manhattan Assoc | 6.185 | 14.89 B | -0.07 | -1.12 | 832.21 K | 5.15 M |
| REG | Regency Centers Corp | 28.9367 | 14.16 B | -0.3666 | -1.25 | 605.2 K | 17.51 M |
| ERIE | Erie Indemnity Company | 27.1455 | 14.12 B | -0.195 | -0.71 | 65.9 K | 1.79 M |
| SEIC | Sei Investments Company | 18.4232 | 12.92 B | -0.2221 | -1.19 | 1.16 M | 21.35 M |
| AKAM | Akamai Technologies | 23.04 | 12.44 B | -0.12 | -0.52 | 11.15 M | 256.92 M |
| HALO | Halozyme Therapeutic | 8.15 | 11.43 B | -0.09 | -1.09 | 316.35 K | 2.58 M |
| BMRN | Biomarin Pharmaceuticals | 30.10 | 10.98 B | -1.60 | -5.05 | 11.57 M | 348.22 M |
| UMBF | Ump Financial Corp | 41.1279 | 10.14 B | -1.3577 | -3.2 | 351.3 K | 14.45 M |
| MTCH | Match Group Inc | 4.1209 | 9.51 B | -0.023 | -0.56 | 12.12 M | 49.96 M |
| AEIS | Advanced Energy | 14.5699 | 9.26 B | -0.1667 | -1.13 | 326.1 K | 4.75 M |
| MORN | Morningstar Inc | 58.0215 | 9.13 B | -0.452 | -0.77 | 139.2 K | 8.08 M |
| AAL | American Airlines Group | 6.2787 | 8.82 B | -0.0377 | -0.6 | 17.11 M | 107.4 M |
| DSGX | Descartes Sys Group | 3.394 | 8.17 B | -0.116 | -3.3 | 2.6 K | 8.82 K |
| TTMI | TTM Technologies | 11.32 | 8.04 B | -0.39 | -3.33 | 810.42 K | 9.17 M |
| VLY | Valley National Bancorp | 7.2432 | 7.91 B | -0.0422 | -0.58 | 1.01 M | 7.33 M |
| FCFS | First Cash Fin Svcs | 16.7048 | 7.79 B | -0.2005 | -1.19 | 281.07 K | 4.7 M |
| URBN | Urban Outfitters Inc | 32.60 | 7.26 B | -0.89 | -2.66 | 2.85 M | 92.93 M |
| CHDN | Churchill Downs IN | 5.5526 | 6.83 B | -0.0379 | -0.68 | 286.34 K | 1.59 M |
| SIGI | Selective Ins Group | 16.4503 | 6.16 B | -0.1826 | -1.1 | 292.46 K | 4.81 M |
| AVAV | Aerovironment Inc | 31.01 | 6.14 B | -0.29 | -0.93 | 212.5 K | 6.59 M |
| CRUS | Cirrus Logic Inc | 5.66 | 6.07 B | -0.07 | -1.22 | 1.43 M | 8.09 M |
| RDNT | Radnet Inc | 5.63 | 5.98 B | -0.41 | -6.79 | 1.33 M | 7.48 M |
| HOMB | Home Bancshares Inc | 3.8361 | 5.98 B | -0.0384 | -0.99 | 248.05 K | 951.56 K |
| AUB | Atlantic Union Bancshares Corp | 12.7025 | 5.53 B | -0.1016 | -0.79 | 25.74 K | 326.96 K |
| NICE | Nice Ltd ADR | 27.8201 | 5.4 B | -1.0451 | -3.62 | 835.92 K | 23.26 M |
| OMAB | Grupo Aeroportuario ADR | 6.8507 | 5.3 B | -0.1322 | -1.89 | 67.22 K | 460.49 K |
| HWC | Hancock Whitney Corp | 27.6057 | 5.21 B | -0.2708 | -0.97 | 279.2 K | 7.71 M |
| VSEC | V S E Cp | 17.8497 | 5.15 B | -0.3479 | -1.91 | 92.87 K | 1.66 M |
| CACC | Credit Acceptance | 17.90 | 5.1 B | -0.31 | -1.7 | 53.77 K | 962.55 K |
| PSMT | Pricesmart Inc | 18.4653 | 5.09 B | -0.3644 | -1.94 | 62.2 K | 1.15 M |
| MRCY | Mercury Sys Inc | 7.3217 | 5.08 B | -0.1347 | -1.81 | 79.23 K | 580.12 K |
| LSTR | Landstar System | 40.1386 | 4.99 B | -0.6563 | -1.61 | 739.65 K | 29.69 M |
| LIVN | Livanova Plc OR Sh | 27.50 | 4.97 B | -0.67 | -2.38 | 335.57 K | 9.23 M |
| SYNA | Synaptics Inc | 35.76 | 4.68 B | -0.40 | -1.11 | 1.39 M | 49.6 M |
| TFSL | Tfs Financial Corp | 5.5192 | 4.57 B | -0.034 | -0.61 | 632 K | 3.49 M |
| IONS | Ionis Pharmaceuticals | 17.33 | 4.54 B | -0.20 | -1.14 | 907.4 K | 15.73 M |
| UCB | United Community Banks, Inc. | 40.6689 | 4.46 B | -0.3241 | -0.79 | 142.26 K | 5.79 M |
| NOVT | Novanta Inc | 15.99 | 4.44 B | -0.33 | -2.02 | 40.57 K | 648.67 K |
| MAT | Mattel Inc | 13.572 | 4.44 B | -0.1306 | -0.95 | 2.55 M | 34.55 M |
| ICUI | I C U Medical Inc | 29.71 | 4.43 B | -0.68 | -2.24 | 153.22 K | 4.55 M |
| TCBI | Texas Capital Bncsh | 16.173 | 4.4 B | -0.2357 | -1.44 | 183.68 K | 2.97 M |
| FELE | Franklin Electric Company | 17.4073 | 4.31 B | -0.1767 | -1 | 493.8 K | 8.6 M |
| BANF | Bancfirst Corp | 16.129 | 3.99 B | -0.2819 | -1.72 | 34.8 K | 561.29 K |
| INDB | Independent Bk Corp | 16.4363 | 3.94 B | -0.3274 | -1.95 | 126.7 K | 2.08 M |
| KLIC | Kulicke and Soffa | 4.7913 | 3.79 B | -0.9826 | -17.02 | 2.91 M | 13.94 M |
| AGYS | Agilysys Inc | 11.3478 | 3.43 B | -0.1565 | -1.36 | 127.78 K | 1.45 M |
| FFBC | First Finl Bncp [Oh] | 5.6524 | 3.42 B | -0.1327 | -2.29 | 210.81 K | 1.19 M |
| SFNC | Simmons First Natl | 8.5757 | 3.37 B | -0.2893 | -3.26 | 73.2 K | 627.74 K |
| ACLS | Axcelis Tech Inc | 19.96 | 3.34 B | -0.48 | -2.35 | 112.06 K | 2.24 M |
| SBCF | Seacoast Banking Cp | 35.6053 | 3.24 B | -0.6162 | -1.7 | 23.96 K | 853.1 K |
| MGRC | Mcgrath Rentcorp | 17.2003 | 3.17 B | -0.7327 | -4.09 | 73.93 K | 1.27 M |
| SLM | SLM Corp | 4.962 | 3.12 B | -0.0286 | -0.57 | 13.3 M | 65.97 M |
| DRH | Diamondrock Hospitality Company Common Stock | 5.3912 | 2.95 B | -0.0983 | -1.79 | 953.5 K | 5.14 M |
| HTO | H2O America | 16.9985 | 2.94 B | -0.2333 | -1.35 | 81.6 K | 1.39 M |
| AXTI | Axt Inc | 3.74 | 2.86 B | -0.09 | -2.35 | 40.95 K | 153.14 K |
| TRMK | Trustmark Corp | 10.0251 | 2.77 B | -0.0807 | -0.8 | 551.48 K | 5.53 M |
| STGW | Stagwell Inc | 3.921 | 2.76 B | -0.0254 | -0.64 | 84.75 K | 332.3 K |
| HURN | Huron Consulting | 59.16 | 2.64 B | -0.97 | -1.61 | 418.09 K | 24.73 M |
| ATRO | Astronics Cp | 5.5299 | 2.59 B | -0.0785 | -1.4 | 524.65 K | 2.9 M |
| EEFT | Euronet Worldwide | 16.00 | 2.57 B | -0.09 | -0.56 | 562.01 K | 8.99 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 26.765 | 910.4 B | -0.3233 | -1.19 | 33.01 M | 883.53 M |
| V | Visa Inc | 15.7391 | 785.56 B | -0.4668 | -2.88 | 40.92 M | 644.1 M |
| MA | Mastercard Inc | 21.2063 | 568.53 B | -0.4671 | -2.16 | 45.16 M | 957.76 M |
| UNH | Unitedhealth Group Inc | 23.2633 | 363.01 B | -0.4597 | -1.94 | 9.77 M | 227.36 M |
| GE | General Electric Company | 92.5643 | 343.29 B | -0.798 | -0.85 | 8.12 M | 751.65 M |
| HSBC | HSBC Holdings Plc ADR | 33.9137 | 304.63 B | -0.45 | -1.31 | 1.09 M | 36.82 M |
| NVS | Novartis Ag ADR | 26.6303 | 302.65 B | -1.1808 | -4.25 | 3.96 M | 105.41 M |
| GS | Goldman Sachs Group | 132.7596 | 263.51 B | -0.9021 | -0.67 | 5.83 M | 774.35 M |
| WFC | Wells Fargo & Company | 19.1247 | 257.44 B | -0.5615 | -2.85 | 42.2 M | 807.05 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.5412 | 244.81 B | -0.12 | -2.57 | 2.07 M | 9.42 M |
| BAC-PL | Bank of America Corporation | 293.9952 | 244.57 B | -3.9018 | -1.31 | 52.89 K | 15.55 M |
| AXP | American Express Company | 28.8892 | 213.28 B | -0.5552 | -1.89 | 13.7 M | 395.85 M |
| C | Citigroup Inc | 142.5987 | 205.34 B | -1.5925 | -1.1 | 6.74 M | 961 M |
| BLK | Blackrock Inc | 142.6964 | 187.87 B | -2.9675 | -2.04 | 371.41 K | 53 M |
| WELL | Welltower Inc | 23.1631 | 179.68 B | -0.5619 | -2.37 | 1.78 M | 41.23 M |
| NEE | Nextera Energy | 9.173 | 178.88 B | -0.2871 | -3.03 | 15.54 M | 142.58 M |
| SAN | Banco Santander ADR | 6.2406 | 174.89 B | -0.0855 | -1.35 | 926.7 K | 5.78 M |
| SCHW | The Charles Schwab Corp | 18.1954 | 158.61 B | -0.1114 | -0.61 | 8.21 M | 149.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3807 | 152.85 B | -0.208 | -3.16 | 241.5 K | 1.54 M |
| TJX | TJX Companies | 6.8196 | 149.57 B | -0.18 | -2.57 | 31.74 M | 216.46 M |
| T | American Telephone and Telegraph Inc. | 7.645 | 149.42 B | -0.0446 | -0.58 | 24.95 M | 190.78 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.6275 | 142.56 B | -0.047 | -0.7 | 512.22 K | 3.39 M |
| CB | Chubb Ltd | 31.6027 | 142.04 B | -0.3816 | -1.19 | 2.77 M | 87.57 M |
| LMT | Lockheed Martin Corp | 62.3245 | 139.55 B | -0.4121 | -0.66 | 2.56 M | 159.86 M |
| PGR | Progressive Corp | 11.6715 | 136.43 B | -0.2302 | -1.93 | 3.93 M | 45.85 M |
| MO | Altria Group | 7.7721 | 129.62 B | -0.0475 | -0.61 | 17.06 M | 132.63 M |
| LOW | Lowe's Companies | 15.4467 | 127.62 B | -0.1527 | -0.98 | 9.54 M | 147.37 M |
| PLD | Prologis Inc | 27.4847 | 124.99 B | -0.298 | -1.07 | 1.14 M | 31.44 M |
| MCK | Mckesson Corp | 48.6555 | 124.35 B | -1.2685 | -2.54 | 3.02 M | 147.12 M |
| MFG | Mizuho Financial Group ADR | 4.0606 | 122.17 B | -0.1029 | -2.47 | 325.9 K | 1.32 M |
| PH | Parker-Hannifin Corp | 45.1043 | 120.81 B | -0.9634 | -2.09 | 4.89 M | 220.67 M |
| BMO | Bank of Montreal | 21.3249 | 120.2 B | -0.267 | -1.24 | 381.5 K | 8.14 M |
| SO | Southern Company | 16.4215 | 107.66 B | -0.1245 | -0.75 | 4.1 M | 67.28 M |
| ENB | Enbridge Inc | 8.8956 | 107.23 B | -0.0636 | -0.71 | 843.4 K | 7.5 M |
| CM | Canadian Imperial Bank of Commerce | 10.6941 | 105.36 B | -0.1118 | -1.03 | 884.6 K | 9.46 M |
| DUK | Duke Energy Corp | 23.1925 | 100.26 B | -0.2926 | -1.25 | 3.03 M | 70.28 M |
| ICE | Intercontinental Exchange | 14.4386 | 99.4 B | -0.7714 | -5.07 | 12.56 M | 181.35 M |
| WM | Waste Management | 22.17 | 97.07 B | -0.5521 | -2.43 | 4.99 M | 110.62 M |
| UPS | United Parcel Service | 35.163 | 93.99 B | -0.5195 | -1.46 | 4.25 M | 149.49 M |
| BN | Brookfield Corporation | 4.9132 | 92.96 B | -0.0301 | -0.61 | 4.91 M | 24.11 M |
| ELV | Elevance Health Inc | 42.7234 | 92.88 B | -0.977 | -2.24 | 3.93 M | 167.87 M |
| KKR | KKR & Co. LP | 7.1976 | 89.77 B | -0.17 | -2.31 | 4 K | 28.79 K |
| MSI | Motorola Solutions | 29.4097 | 87.69 B | -0.1547 | -0.52 | 8.42 M | 247.77 M |
| RCL | Royal Caribbean Cruises Ltd | 23.1911 | 86.12 B | -0.5228 | -2.2 | 3.28 M | 76.01 M |
| SHW | Sherwin-Williams Company | 14.6332 | 84.89 B | -0.1102 | -0.75 | 2.48 M | 36.24 M |
| NGG | National Grid Transco Plc ADR | 21.8905 | 84.05 B | -0.2023 | -0.92 | 35.27 K | 771.99 K |
| TRV | The Travelers Companies Inc | 29.2466 | 82.61 B | -0.2499 | -0.85 | 4.17 M | 121.88 M |
| BCS | Barclays Plc ADR | 16.18 | 75.92 B | -0.2448 | -1.49 | 818.09 K | 13.24 M |
| FDX | Fedex Corp | 67.6434 | 74.78 B | -0.8398 | -1.23 | 2.44 M | 164.8 M |
| LYG | Lloyds Banking Group Plc ADR | 8.5237 | 73.83 B | -0.1062 | -1.23 | 543.23 K | 4.63 M |
| APD | Air Products and Chemicals | 66.4749 | 70.41 B | -0.5246 | -0.78 | 2.71 M | 179.84 M |
| RELX | Relx Plc ADR | 6.4221 | 69.48 B | -0.0722 | -1.11 | 195.2 K | 1.25 M |
| DB | Deutsche Bank Ag | 56.2577 | 67.95 B | -0.4273 | -0.75 | 593.02 K | 33.36 M |
| TDG | Transdigm Group Inc | 13.008 | 67.29 B | -0.9325 | -6.69 | 653.4 K | 8.5 M |
| TRP | Tc Energy Corp | 15.5479 | 67.23 B | -0.2306 | -1.46 | 303.9 K | 4.73 M |
| ALL | Allstate Corp | 30.4799 | 65.99 B | -0.2613 | -0.85 | 4.66 M | 141.93 M |
| CAH | Cardinal Health | 25.2221 | 64.41 B | -0.8467 | -3.25 | 3.74 M | 94.44 M |
| MET | Metlife Inc | 34.9577 | 64.29 B | -0.2402 | -0.68 | 4.38 M | 153.11 M |
| AFL | Aflac Inc | 17.4832 | 62.7 B | -0.4034 | -2.26 | 9.96 M | 174.17 M |
| PSA | Public Storage | 43.841 | 62.28 B | -0.754 | -1.69 | 1.68 M | 73.46 M |
| NWG | Natwest Group Plc ADR | 55.1052 | 62.06 B | -0.47 | -0.85 | 128.12 K | 7.06 M |
| D | Dominion Resources | 19.905 | 59.38 B | -0.1463 | -0.73 | 3.22 M | 64.07 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1556 | 58.32 B | -0.4197 | -1.25 | 400 | 13.26 K |
| O | Realty Income Corp | 10.0353 | 56.52 B | -0.3023 | -2.92 | 796.81 K | 8 M |
| AZO | Autozone | 134.00 | 52.34 B | -2.05 | -1.51 | 1.17 M | 157.36 M |
| VMRK | Vivmark Residential | 20.3052 | 49.47 B | -0.402 | -1.94 | 4.21 M | 85.57 M |
| TRI | Thomson Reuters Corp | 20.0204 | 48.67 B | -0.2481 | -1.22 | 99.77 K | 2 M |
| FNV | Franco Nev Corp | 14.3094 | 47.77 B | -0.7398 | -4.92 | 11.5 K | 164.56 K |
| VTR | Ventas Inc | 23.7326 | 47.41 B | -0.232 | -0.97 | 1.2 M | 28.39 M |
| STT | State Street Corp | 48.978 | 47.26 B | -0.4507 | -0.91 | 3.65 M | 178.82 M |
| AMP | Ameriprise Financial Services | 29.6382 | 44.58 B | -0.2884 | -0.96 | 1.43 M | 42.33 M |
| ED | Consolidated Edison Company of New York | 19.4875 | 44.14 B | -0.3069 | -1.55 | 3.93 M | 76.66 M |
| YUM | Yum! Brands | 22.7954 | 42.86 B | -0.3403 | -1.47 | 3.98 M | 90.67 M |
| AIG | American International Group | 359.9001 | 42.81 B | -9.8976 | -2.68 | 1.79 M | 645.4 M |
| WDS | Woodside Energy Group Ltd | 23.1669 | 42.39 B | -0.4149 | -1.76 | 25.16 K | 582.97 K |
| CIEN | Ciena Corp | 17.85 | 41.69 B | -0.85 | -4.55 | 8.19 M | 146.26 M |
| KR | Kroger Company | 8.6551 | 41.23 B | -0.0662 | -0.76 | 11.34 M | 98.17 M |
| CCL | Carnival Corp | 28.5681 | 39.45 B | -0.2872 | -1 | 4.5 M | 128.59 M |
| KB | KB Financial Group Inc ADR | 34.837 | 39.36 B | -0.1919 | -0.55 | 258.25 K | 9 M |
| WEC | Wisconsin Energy Corp | 12.6956 | 38.65 B | -0.1123 | -0.88 | 2.06 M | 26.15 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.167 | 38.08 B | -0.2297 | -1.85 | 1.13 M | 13.81 M |
| HIG | Hartford Financial Services Group | 45.4397 | 36.61 B | -0.454 | -0.99 | 2.79 M | 126.93 M |
| TKO | Tko Group Holdings Inc Cl A | 8.3299 | 36.6 B | -0.1138 | -1.35 | 302.2 K | 2.52 M |
| HEI-A | HEICO Corporation | 5.523 | 35.52 B | -0.0337 | -0.61 | 136.88 K | 755.97 K |
| CNC | Centene Corp | 5.7775 | 34.79 B | -0.1075 | -1.83 | 1.48 M | 8.54 M |
| EXR | Extra Space Storage Inc | 7.3796 | 34.51 B | -0.0925 | -1.24 | 730.9 K | 5.39 M |
| AEE | Ameren Corp | 20.1081 | 31.43 B | -0.1607 | -0.79 | 1.65 M | 33.14 M |
| PUK | Prudential Public Ltd Company ADR | 11.8573 | 31.03 B | -0.2864 | -2.36 | 227.13 K | 2.69 M |
| FTS | Fortis Inc | 13.0161 | 30.53 B | -0.2611 | -1.97 | 1 K | 13.02 K |
| TDY | Teledyne Technologies Inc | 62.08 | 30.02 B | -2.18 | -3.39 | 518.6 K | 32.19 M |
| AWK | American Water Works | 13.0133 | 29.38 B | -0.1553 | -1.18 | 343.5 K | 4.47 M |
| BAP | Credicorp Ltd | 43.262 | 29.02 B | -0.7968 | -1.81 | 231.59 K | 10.02 M |
| DTE | Dte Energy Company | 17.5803 | 28.97 B | -0.1167 | -0.66 | 1.63 M | 28.68 M |
| WRB | W.R. Berkley Corp | 5.0414 | 28.66 B | -0.0272 | -0.54 | 3.09 M | 15.6 M |
| WST | West Pharmaceutical Services | 20.928 | 28.65 B | -1.3167 | -5.92 | 845.4 K | 17.69 M |
| PCG | Pacific Gas & Electric Company | 26.0317 | 28.57 B | -0.4821 | -1.82 | 1.5 M | 39.08 M |
| AER | Aercap Holdings N.V. | 13.0334 | 26.73 B | -0.6954 | -5.07 | 418.6 K | 5.46 M |
| STE | Steris Corp | 27.0502 | 24.71 B | -0.7341 | -2.64 | 678.2 K | 18.35 M |
| MKL | Markel Corp | 365.60 | 23.99 B | -4.49 | -1.21 | 44.72 K | 16.35 M |
| THC | Tenet Healthcare Corp | 21.96 | 22.83 B | -0.92 | -4.02 | 2.22 M | 48.78 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OCG | Outcrop Silver & Gold Corp | 4.20 | -0.60 | -12.5 | 3.1 K | 13.02 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -12.00 | -9.43 | 35 | 4.03 K | |
| CJT | Cargojet Inc | 3.0978 | -0.3118 | -9.14 | 7.64 K | 23.67 K | |
| HBP | Helix Biopharm | 6.90 | -0.60 | -8 | 1.94 K | 13.39 K | |
| SOIL | Saturn Oil and Gas Inc | 5.00 | -0.40 | -7.41 | 15.8 K | 79.03 K | |
| ELR | Eastern Platinum Ltd | 14.30 | -1.00 | -6.54 | 25.01 M | 357.58 M | |
| SKE | Skeena Resources Ltd | 32.00 | -2.00 | -5.88 | 63 | 2.02 K | |
| TLG | Troilus Gold Corp | 136.00 | -8.00 | -5.56 | 373 | 50.73 K | |
| MARI | Marimaca Copper Corp | 33.25 | -1.75 | -5 | 160 | 5.32 K | |
| SNDY | Sunday Lake Gold Corp. | 4.60 | -0.20 | -4.17 | 855 | 3.93 K | |
| DSG | Descartes Sys | 3.53 | -0.15 | -4.08 | 7.1 K | 25.06 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.1816 | -3.85 | 13.43 K | 60.97 K | |
| MRC | Morguard Corp | 26.3225 | -1.0249 | -3.75 | 400 | 10.53 K | |
| LNR | Linamar Corp | 9.1701 | -0.328 | -3.45 | 127.59 K | 1.17 M | |
| FNV | Franco-Nevada Corp | 15.0257 | -0.5117 | -3.29 | 441 K | 6.63 M | |
| AIM | Aimia Inc | 13.7243 | -0.4514 | -3.18 | 277.5 K | 3.81 M | |
| TCL-A | Transcontinental Inc | 6.3068 | -0.205 | -3.15 | 308 K | 1.94 M | |
| IGM | Igm Financial Inc | 16.2284 | -0.5195 | -3.1 | 248.2 K | 4.03 M | |
| AIF | Altus Group Ltd | 7.5839 | -0.237 | -3.03 | 4.11 K | 31.2 K | |
| VLE | Valeura Energy Inc | 6.50 | -0.20 | -2.99 | 7.18 K | 46.67 K | |
| KBL | Kbro Linen Inc | 5.1979 | -0.1575 | -2.94 | 2.8 K | 14.55 K | |
| JAG | Jaguar Mining Inc | 6702.5903 | -197.8623 | -2.87 | 149.76 K | 1 B | |
| RCH | Richelieu Hardware Ltd | 5.055 | -0.1471 | -2.83 | 209.73 K | 1.06 M | |
| CGI | CDN General Inv | 11.0407 | -0.298 | -2.63 | 8.43 K | 93.07 K | |
| USA | Americas Silver Corp | 33.60 | -0.90 | -2.61 | 2.04 K | 68.44 K | |
| RCI-A | Rogers Communications Inc | 20.9046 | -0.536 | -2.5 | 901 | 18.84 K | |
| VET | Vermilion Energy Inc | 15.4372 | -0.3931 | -2.48 | 296.6 K | 4.58 M | |
| POW | Power Corp of Canada Sv | 13.1887 | -0.3096 | -2.29 | 715.74 K | 9.44 M | |
| MEQ | Mainstreet Eq J | 12.7498 | -0.2693 | -2.07 | 7.9 K | 100.72 K | |
| CHR | Chorus Aviation Inc | 29.9825 | -0.6222 | -2.03 | 238.5 K | 7.15 M | |
| X | TMX Group Ltd | 4.3131 | -0.08 | -1.82 | 1.81 M | 7.82 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.208 | -0.0768 | -1.79 | 6.3 K | 26.51 K | |
| NWC | The North West Company Inc | 6.0007 | -0.1022 | -1.67 | 47.83 K | 286.98 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.9536 | -0.0996 | -1.65 | 97.83 K | 582.42 K | |
| WPK | Winpak Ltd | 3.5384 | -0.0582 | -1.62 | 7.01 K | 24.81 K | |
| IFP | Interfor Corp | 4.6202 | -0.0751 | -1.6 | 9.1 K | 42.04 K | |
| GIL | Gildan Activewear Inc | 10.4298 | -0.1653 | -1.56 | 894.8 K | 9.33 M | |
| EFR | Energy Fuels Inc | 35.00 | -0.50 | -1.41 | 1.21 K | 42.21 K | |
| IAG | IA Financial Corp Inc | 20.0975 | -0.276 | -1.35 | 189.1 K | 3.8 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.344 | -0.0442 | -1.3 | 10.32 K | 34.52 K | |
| IMP | Intermap Tech Corp | 46.00 | -0.60 | -1.29 | 1.9 K | 87.4 K | |
| MTY | Mty Food Group Inc | 6.2435 | -0.08 | -1.27 | 1.8 K | 11.24 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7886 | -0.0484 | -1.26 | 800 | 3.03 K | |
| OLY | Olympia Financial Group Inc | 9.6271 | -0.1188 | -1.22 | 300 | 2.89 K | |
| WPRT | Westport Fuel Systems Inc | 147.20 | -1.80 | -1.21 | 14.85 K | 2.19 M | |
| AETR | Aetherion Technologies Inc. | 147.20 | -1.80 | -1.21 | 14.85 K | 2.19 M | |
| MAL | Magellan Aero | 3.3605 | -0.0378 | -1.11 | 9.16 K | 30.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.20 | -0.0896 | -1.08 | 330.46 K | 2.71 M | |
| RCI-B | Rogers Communications Inc | 18.062 | -0.1968 | -1.08 | 2.74 M | 49.42 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.0511 | -0.1204 | -1.08 | 326.05 K | 3.6 M | |
| HWO | High Arctic Energy Services Inc | 3.0215 | -0.0325 | -1.06 | 120 | 362.58 | |
| NA | National Bank of Canada | 12.2759 | -0.1308 | -1.05 | 1.48 M | 18.19 M | |
| MRD | Melcor Dev | 6.2133 | -0.0644 | -1.03 | 12.96 K | 80.56 K | |
| FLNT | Flint Corp | 123.601 | -1.1771 | -0.94 | 580 | 71.69 K | |
| TRP | TC Energy Corp | 15.3468 | -0.1437 | -0.93 | 2.15 M | 32.99 M | |
| ADN | Acadian Timber Corp | 3.0517 | -0.0277 | -0.9 | 4.8 K | 14.65 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8929 | -0.0351 | -0.89 | 180 | 700.72 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8082 | -0.0336 | -0.87 | 4.8 K | 18.28 K | |
| TXP | Touchstone Exploration Inc | 41.3063 | -0.3419 | -0.82 | 245.9 K | 10.16 M | |
| RFA | RFA Financial Inc. | 28.814 | -0.2346 | -0.81 | 7.19 K | 207.26 K | |
| CM | Canadian Imperial Bank of Commerce | 12.9939 | -0.1033 | -0.79 | 3.41 M | 44.36 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8554 | -0.0306 | -0.79 | 9.1 K | 35.06 K | |
| BMO | Bank of Montreal | 21.5543 | -0.1708 | -0.79 | 1.99 M | 42.83 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.565 | -0.0805 | -0.76 | 135 | 1.43 K | |
| FTT | Finning Intl | 16.1573 | -0.1228 | -0.75 | 227 K | 3.67 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9309 | -0.052 | -0.74 | 266.98 K | 1.85 M | |
| TVA-B | TVA Group Inc | 13.1702 | -0.0948 | -0.71 | 2.18 K | 28.7 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0614 | -0.0283 | -0.69 | 6.07 K | 24.63 K | |
| ONEX | Onex Corp | 26.8007 | -0.1674 | -0.62 | 114.73 K | 3.07 M | |
| FFH | Fairfax Financial Holdings Ltd | 173.1826 | -1.0665 | -0.61 | 62.01 K | 10.74 M | |
| BN | Brookfield Corporation | 5.7539 | -0.0338 | -0.58 | 5.86 M | 33.71 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.5091 | -0.1028 | -0.52 | 68.32 K | 1.33 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.8781 | -0.0414 | -0.52 | 3.22 K | 25.37 K | |
| III | Imperial Metals Corp | 3.925 | -0.02 | -0.51 | 1.02 K | 4.02 K | |
| LNF | Leons Furniture | 6.0743 | -0.0307 | -0.5 | 18.1 K | 109.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 31.15 | 6.2 B | -0.45 | -1.42 | 1.26 M | 39.33 M |
| GAMI | GAMCO Investors Inc | 16.9917 | 536.94 M | -0.1411 | -0.82 | 228.97 K | 3.89 M |
| HSTC | HST Global Inc | 67.50 | 209.33 M | -7.50 | -10 | 772 | 52.11 K |
| VTGDF | Vantage Drilling Company | 6.80 | 188.53 M | -0.1497 | -2.15 | 19.55 K | 132.94 K |
| LCU | Lion Copper Corp. Common Shares | 59.67 | 70.29 M | -4.59 | -7.14 | 17.04 K | 1.02 M |
| ORBT | Orbit International Corporation | 5.4823 | 8.33 M | -0.1545 | -2.74 | 800 | 4.39 K |
| CUBT | Curative Biotechnology Inc | 367.5001 | 7.16 M | -7.50 | -2 | 2 | 735 |
| CBDL | CBD Life Sciences Inc | 81250.00 | 1.22 M | -6250.00 | -7.14 | 161.85 K | 13.15 B |
| SEII | Sharing Economy International Inc | 21000.0215 | 645.17 K | -1440.00 | -6.42 | 1 | 21 K |
| NEOM | NeoMedia Technologies Inc | 10.95 | 508.84 K | -3.60 | -24.74 | 22.93 K | 251.14 K |
| USRM | U.S. Stem Cell Inc | 4910.00 | 64.15 K | -70.00 | -1.41 | 5 | 24.55 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1400.00 | 21.84 K | -250.00 | -15.15 | 12 | 16.8 K |
| WNBD | Winning Brands Corporation | 5.25 | 20.99 K | -0.25 | -4.55 | 2.76 K | 14.47 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.66 | 14.07 K | -0.17 | -1.57 | 174.34 K | 1.86 M |
| MIHL | Montague International Holding Ltd | 150.00 | 12.63 K | -100.00 | -40 | 3 | 450 |
| CBRI | CMTSU Liquidation Inc | 7.71 | 8.16 K | -0.05 | -0.64 | 179.68 K | 1.39 M |
| CGLO | Hash Labs Inc | 540.00 | 7.64 K | -60.00 | -10 | 54.73 K | 29.55 M |
| CGIP | Celadon Group Inc | 13.5975 | 5.66 K | -0.1063 | -0.78 | 272.28 K | 3.7 M |
| EVKG | Ever-Glory International Group Inc. | 4.35 | 2.92 K | -0.14 | -3.12 | 3.6 K | 15.66 K |
| TIXC | Tix Corporation | 3.2472 | 2.36 K | -0.1484 | -4.37 | 26.8 K | 87.02 K |
| TXIC | Tongxin International Ltd | 7.44 | 1.23 K | -0.061 | -0.81 | 24.2 K | 180.05 K |
| YVRLF | Liquid Media Group Ltd. | 62.00 | 482 | -3.00 | -4.62 | 57 | 3.53 K |
| PEHD | Perigee Holdings Inc. | 620.00 | 130 | -68.00 | -9.88 | 188 | 116.56 K |
| PTRC | Petro River Oil Corp | 840.00 | -40.00 | -4.55 | 44 | 36.96 K | |
| SRSCQ | Sears Canada Inc | 9.141 | -0.3488 | -3.68 | 1 K | 9.14 K | |
| HDYNQ | Hyperdynamics Corporation | 12.88 | -0.48 | -3.59 | 13.15 K | 169.33 K | |
| TXCCQ | TranSwitch Corporation | 6.1229 | -0.1988 | -3.14 | 14.54 K | 89.01 K | |
| EGDFF | Energold Drilling Corp | 3.5067 | -0.0918 | -2.55 | 60.2 K | 211.1 K | |
| ACUS | Acusphere Inc | 4.90 | -0.10 | -2 | 13.41 K | 65.73 K | |
| BAJFF | Camrova Resources Inc | 19.766 | -0.274 | -1.37 | 1.94 K | 38.25 K | |
| ESINQ | ITT Educational Services Inc | 82.91 | -0.91 | -1.09 | 1.05 M | 86.86 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 230.00 | 6.09 M | -20.00 | -8 | 54 | 12.42 K |
| AZR | Azarga Metals Corp | 290.00 | 367.62 K | -15.00 | -4.92 | 163.21 K | 47.33 M |
| SR | Strategic Resources Inc | 27.00 | -9.00 | -25 | 134 | 3.62 K | |
| SAE | Sable Resources Ltd | 5.0632 | -1.48 | -22.62 | 1.91 K | 9.68 K | |
| RMO | Rainy Mountain Royalty Corp | 14.00 | -4.00 | -22.22 | 50 | 700 | |
| ILI | Infinite Ore Corp | 11.20 | -3.20 | -22.22 | 7.52 K | 84.26 K | |
| SC-H | Serrano Resources Ltd | 15.75 | -4.25 | -21.25 | 140 | 2.21 K | |
| EON | EON Lithium Corp. | 24.00 | -6.00 | -20 | 218 | 5.23 K | |
| CATX | Catalyst One Exploration Corp. | 21.60 | -4.80 | -18.18 | 1.16 K | 25.01 K | |
| COV | Covalon Technologies Ltd | 12.2267 | -2.24 | -15.48 | 10 | 122.27 | |
| AIR | Clean Air Metals Inc | 4.45 | -0.75 | -14.42 | 120 | 534 | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 2.34 K | 17.94 K | |
| URZ | Urz Energy Corp | 117.50 | -17.50 | -12.96 | 24 | 2.82 K | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 26 | 873.6 | |
| JDN | Jayden Resources Inc | 4.50 | -0.60 | -11.76 | 500 | 2.25 K | |
| AB-H | Asbestos Corporation Limited | 3.10 | -0.40 | -11.43 | 1.81 K | 5.63 K | |
| BSK | Blue Sky Uranium Corp | 16.00 | -2.00 | -11.11 | 175 | 2.8 K | |
| BM | BC Moly Ltd. | 4.80 | -0.60 | -11.11 | 1.24 K | 5.95 K | |
| SYH | Skyharbour Resources Ltd | 5.00 | -0.60 | -10.71 | 354.1 K | 1.77 M | |
| WGF | Wescan Goldfields Inc | 6.90 | -0.80 | -10.39 | 37.2 K | 256.68 K | |
| CMIL | Capella Minerals Limited | 10.50 | -1.05 | -9.09 | 19 | 199.5 | |
| KG | Klondike Gold Corp | 7.50 | -0.75 | -9.09 | 122.92 K | 921.91 K | |
| BKM | Pacific Booker Minerals Inc | 6.40 | -0.64 | -9.09 | 1.4 K | 8.96 K | |
| GAL | Galantas Gold Corporation | 5.50 | -0.50 | -8.33 | 810 | 4.46 K | |
| ADD | Arctic Star Exploration Corp | 28.80 | -2.40 | -7.69 | 1.04 K | 30.07 K | |
| FUSE | Fuse Cobalt Inc | 120.00 | -10.00 | -7.69 | 262 | 31.44 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | -0.30 | -7.5 | 11.11 K | 41.11 K | |
| IDL | Imaging Dynamics Company Ltd | 85.4167 | -6.25 | -6.82 | 5 | 427.08 | |
| LPS | Legend Power Systems Inc | 4.20 | -0.30 | -6.67 | 10.9 K | 45.78 K | |
| DCOP | District Copper Corp | 14.00 | -1.00 | -6.67 | 162 | 2.27 K | |
| WGO | White Gold Corp | 3.75 | -0.25 | -6.25 | 5 K | 18.75 K | |
| ICM | Iconic Minerals Ltd | 3.20 | -0.20 | -5.88 | 384.5 K | 1.23 M | |
| CIO | Central Iron Ore Limited | 4.80 | -0.30 | -5.88 | 14.2 K | 68.16 K | |
| LCE | Century Lithium Corp. | 3.40 | -0.20 | -5.56 | 39.15 K | 133.11 K | |
| SIEN | Sienna Resources Inc. | 10.00 | -0.50 | -4.76 | 33.67 K | 336.67 K | |
| SSE | Silver Spruce Resources Inc | 30.00 | -1.50 | -4.76 | 629 | 18.87 K | |
| ROAR | Lion Rock Resources Inc. | 20.00 | -1.00 | -4.76 | 190 | 3.8 K | |
| SILV | Silver Valley Metals Corp. | 11.205 | -0.54 | -4.6 | 2 K | 22.41 K | |
| DAU | Desert Gold Ventures Inc | 8.30 | -0.40 | -4.6 | 2.62 K | 21.75 K | |
| BTT | Bitterroot Resources Ltd | 4.30 | -0.20 | -4.44 | 9.32 K | 40.08 K | |
| OYL | CGX Energy Inc | 18.70 | -0.80 | -4.1 | 23.6 K | 441.38 K | |
| MYID | Killi Ltd | 334.8215 | -13.951 | -4 | 589 K | 197.21 M | |
| WLR | Walker Lane Resources Ltd. | 42.00 | -1.75 | -4 | 134 | 5.63 K | |
| ADK | DIAGNOS Inc | 4.80 | -0.20 | -4 | 5.65 K | 27.12 K | |
| NAM | New Age Metals Inc | 3.12 | -0.12 | -3.7 | 875 | 2.73 K | |
| ZDC | Zedcor Inc | 3.0466 | -0.1125 | -3.56 | 54.9 K | 167.26 K | |
| BMM | Black Mammoth Metals Corporation | 11.20 | -0.40 | -3.45 | 150 | 1.68 K | |
| WINS | Winshear Gold Corp | 32.1904 | -1.11 | -3.33 | 13 | 418.48 | |
| NVT | Nortec Minerals Corp | 9.00 | -0.30 | -3.23 | 2 K | 18 K | |
| VVTM | VVT Med Inc. | 2967.2898 | -93.4578 | -3.05 | 6 | 17.8 K | |
| QYOU | QYOU Media Inc | 23.40 | -0.60 | -2.5 | 41 | 959.4 | |
| VMY-H | Voice Mobility International Inc | 4.875 | -0.125 | -2.5 | 500 | 2.44 K | |
| FP | FP Newspapers Inc | 3.5003 | -0.0886 | -2.47 | 1.7 K | 5.95 K | |
| CTA | Centaurus Energy Inc | 225.00 | -5.00 | -2.17 | 16 | 3.6 K | |
| CKG | Chesapeake Gold Corp | 6.35 | -0.14 | -2.16 | 17.4 K | 110.49 K | |
| SGQ | SouthGobi Resources Ltd | 17.50 | -0.31 | -1.74 | 1.5 K | 26.25 K | |
| ANDC | Andina Copper Corporation | 38.75 | -0.625 | -1.59 | 80 | 3.1 K | |
| RCT | Rochester Resources Ltd | 6.50 | -0.10 | -1.52 | 1.35 K | 8.78 K | |
| GRDM | Grid Metals Corp | 3.25 | -0.05 | -1.52 | 200 | 650 | |
| RET-A | Reitmans (Canada) Limited | 9.0421 | -0.1261 | -1.38 | 70.82 K | 640.34 K |