Loser Valuations for 11 August 2008 from 00:00:00 until 23:59:59
Loser Valuations for 11 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 31.9051 | 60.13 B | -0.3939 | -1.22 | 441.5 K | 14.09 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.5688 | 3.74 B | -0.3453 | -2.67 | 102.52 K | 1.29 M |
| SEB | Seaboard Corporation | 1693.8542 | 3.55 B | -43.4321 | -2.5 | 2.1 K | 3.56 M |
| NOG | Northern Oil and Gas | 56.9874 | 2.64 B | -1.2952 | -2.22 | 38.93 K | 2.22 M |
| NG | Novagold Resources Inc | 5.6233 | 2.53 B | -0.3616 | -6.04 | 1.16 M | 6.52 M |
| DNN | Denison Mines Corp | 3.4598 | 1.89 B | -0.0965 | -2.71 | 604.59 K | 2.09 M |
| UUUU | Energy Fuels Inc | 26.885 | 1.77 B | -5.155 | -16.09 | 1.64 K | 44.2 K |
| REPX | Riley Exploration Permian Inc | 138.7184 | 976.66 M | -0.9373 | -0.67 | 9.61 K | 1.33 M |
| USAS | Americas Silver Corp | 29.10 | 943.46 M | -2.40 | -7.62 | 187 | 5.44 K |
| OBE | Obsidian Energy Ltd | 99.5324 | 640.19 M | -3.8661 | -3.74 | 481.13 K | 47.89 M |
| CMCL | Caledonia Mining Cp | 3.3124 | 389.8 M | -0.177 | -5.07 | 11.7 K | 38.74 K |
| VGZ | Vista Gold Corp | 3.01 | 379.76 M | -0.12 | -3.83 | 234.47 K | 705.74 K |
| GTE | Gran Tierra Energy Inc | 48.00 | 339.29 M | -3.60 | -6.98 | 150.47 K | 7.22 M |
| NAK | Northern Dynasty Minerals | 5.45 | 339.25 M | -0.34 | -5.87 | 336.1 K | 1.83 M |
| IDR | Idaho Strategic Resources | 4.06 | 299.75 M | -1.96 | -32.56 | 4.66 K | 18.91 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.90 | 292.96 M | -0.40 | -9.3 | 767.2 K | 2.99 M |
| ACU | Acme United Corp | 8.9384 | 269.21 M | -0.2287 | -2.49 | 5.2 K | 46.48 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8406 | 268.02 M | -0.042 | -0.86 | 27.9 K | 135.05 K |
| PLX | Protalix Biotherapeutics | 24.20 | 238.49 M | -0.40 | -1.63 | 5.49 K | 132.86 K |
| CMT | Core Molding Technologies Inc | 7.0325 | 200.01 M | -0.0494 | -0.7 | 2 K | 14.06 K |
| PLG | Platinum Group Metals Ltd | 245.00 | 136.84 M | -4.01 | -1.61 | 259 | 63.45 K |
| LODE | Comstock Mining Inc | 2625.00 | 120.17 M | -375.00 | -12.5 | 1.58 K | 4.14 M |
| CVU | CPI Aerostructures | 6.83 | 61.08 M | -0.09 | -1.3 | 5.8 K | 39.61 K |
| WWR | Westwater Resources | 13020.00 | 49.75 M | -2580.00 | -16.54 | 271 | 3.53 M |
| AGIG | AGIG | 979.8745 | 36 M | -9.6184 | -0.97 | 463 | 453.68 K |
| CKX | Ckx Lands | 10.2123 | 32.52 M | -0.081 | -0.79 | 200 | 2.04 K |
| CPHI | China Pharma Holdings | 205.00 | 24.08 M | -5.00 | -2.38 | 294 | 60.27 K |
| REED | Reed's, Inc. | 778.0262 | 24.07 M | -34.579 | -4.26 | 29 | 22.56 K |
| MXC | Mexco Energy Corp | 22.3959 | 23.15 M | -1.5603 | -6.51 | 44.8 K | 1 M |
| IGC | India Globalization Capital Inc | 46.20 | 19.07 M | -0.30 | -0.65 | 530 | 24.49 K |
| UUU | Universal Security Instruments | 4.7153 | 16.02 M | -0.1937 | -3.95 | 1.3 K | 6.13 K |
| AWX | Avalon Holdings Corp | 3.99 | 11.04 M | -0.16 | -3.86 | 900 | 3.59 K |
| CVR | Chicago Rivet & Machine Company | 11.4855 | 9.52 M | -0.1163 | -1 | 400 | 4.59 K |
| PW | Power REIT | 7.8193 | 2.45 M | -0.144 | -1.81 | 504 | 3.94 K |
| ENSV | Enservco Corpporation | 27.00 | 29.09 K | -0.45 | -1.64 | 1.64 K | 44.36 K |
| IPB | Merrill Lynch & Company | 6.0707 | -0.3034 | -4.76 | 1.4 K | 8.5 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 114.45 | 621.72 B | -0.75 | -0.65 | 295.33 K | 33.8 M |
| SI | Silver | 14.62 | 1.03 B | -0.71 | -4.63 | 39.59 K | 578.81 K |
| GC | Gold | 808.20 | -13.30 | -1.62 | 99 | 80.01 K | |
| HG | Copper | 3.293 | -0.041 | -1.23 | 167 | 549.93 | |
| CT | Cotton | 66.72 | -0.53 | -0.79 | 140 | 9.34 K | |
| ZB | US Treasury Bond Futures | 115.5625 | -0.8125 | -0.7 | 269.09 K | 31.1 M | |
| CC | Cocoa | 2670.00 | -18.00 | -0.67 | 10.05 K | 26.85 M | |
| BZ | Brent Crude | 112.67 | -0.66 | -0.58 | 82.15 K | 9.26 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.0898 | 3.88 T | -0.1656 | -0.82 | 68.75 M | 1.38 B |
| AMAT | Applied Materials | 13.8576 | 302.32 B | -0.2021 | -1.44 | 24.06 M | 333.43 M |
| LIN | Linde Plc | 62.7423 | 239.87 B | -1.4938 | -2.33 | 2.03 M | 127.52 M |
| GILD | Gilead Sciences Inc | 19.4917 | 208.31 B | -0.1175 | -0.6 | 12.88 M | 251.01 M |
| QCOM | Qualcomm Inc | 35.2747 | 189.54 B | -0.9335 | -2.58 | 20.97 M | 739.83 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.9267 | 116.12 B | -0.2031 | -1.12 | 963.1 K | 17.27 M |
| CSX | CSX Corp | 5.2247 | 97.07 B | -0.0948 | -1.78 | 67.52 M | 352.79 M |
| NDAQ | Nasdaq Inc | 8.7778 | 60.73 B | -0.0655 | -0.74 | 12.34 M | 108.32 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.7016 | 48.52 B | -0.231 | -0.61 | 5.74 M | 216.25 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.9166 | 47.36 B | -0.2306 | -1.14 | 198.5 K | 3.95 M |
| EXC | Exelon Corp | 26.2094 | 47.22 B | -0.2093 | -0.79 | 4.86 M | 127.5 M |
| VOD | Vodafone Grp Plc ADR | 10.6055 | 35.89 B | -0.0629 | -0.59 | 1.12 M | 11.86 M |
| ACGL | Arch Capital Grp Ltd | 7.3378 | 35.56 B | -0.0433 | -0.59 | 4.57 M | 33.52 M |
| STLD | Steel Dynamics Inc | 16.6449 | 33.72 B | -0.9999 | -5.67 | 6.99 M | 116.39 M |
| FISV | Fiserv Inc | 12.1614 | 32.72 B | -0.1364 | -1.11 | 5.18 M | 63.04 M |
| ILMN | Illumina Inc | 43.2101 | 31.68 B | -0.2529 | -0.58 | 1.79 M | 77.41 M |
| TCOM | Trip.com Group Ltd ADR | 11.0264 | 27.21 B | -0.2314 | -2.06 | 5.69 M | 62.7 M |
| BIDU | Baidu Inc ADR | 30.44 | 26.43 B | -1.486 | -4.65 | 26.29 M | 800.21 M |
| INSM | Insmed Inc | 6.50 | 25.9 B | -0.40 | -5.8 | 524.88 K | 3.41 M |
| EXPD | Expeditors Intl | 28.1814 | 25.26 B | -0.4729 | -1.65 | 2.26 M | 63.6 M |
| RGLD | Royal Gold Inc | 26.1069 | 21.57 B | -0.6701 | -2.5 | 881.8 K | 23.02 M |
| JBHT | J B Hunt Transport | 32.7148 | 21.22 B | -0.6259 | -1.88 | 2.95 M | 96.37 M |
| ALNY | Alnylam Pharmaceuticals | 34.49 | 20.98 B | -0.31 | -0.89 | 395.3 K | 13.63 M |
| FSLR | First Solar Inc | 248.00 | 18.52 B | -9.87 | -3.83 | 2.56 M | 635.65 M |
| TSEM | Tower Semiconductor | 11.10 | 17.92 B | -0.60 | -5.13 | 767 | 8.51 K |
| PAA | Plains All American Pipeline LP | 6.4345 | 17.15 B | -0.0529 | -0.82 | 655.2 K | 4.22 M |
| APA | Apa Corp | 75.0034 | 16.2 B | -1.0701 | -1.41 | 5.76 M | 432.03 M |
| NWS | News Cp Cl B | 12.5106 | 15.69 B | -0.1142 | -0.9 | 4.32 M | 54.09 M |
| CHRW | C.H. Robinson Ww | 34.7333 | 15.58 B | -0.2762 | -0.79 | 1.69 M | 58.83 M |
| PAAS | Pan Amer Silver Corp | 18.9617 | 15.55 B | -1.2682 | -6.27 | 1.58 M | 29.9 M |
| TECH | Bio-Techne Cp | 16.9538 | 11.44 B | -0.0916 | -0.54 | 859.24 K | 14.57 M |
| UHAL | A M E R C O | 3.3318 | 10.85 B | -0.0963 | -2.81 | 1.6 M | 5.34 M |
| TGTX | Tg Therapeuticscmn | 281.25 | 9.88 B | -56.25 | -16.67 | 19 | 5.34 K |
| STRL | Sterling Constructio | 18.28 | 9.2 B | -1.71 | -8.55 | 412.26 K | 7.54 M |
| IESC | Ies Holdings | 19.65 | 7.39 B | -1.06 | -5.12 | 56.23 K | 1.1 M |
| ORKA | Oruka Therapeutics Inc | 40984.6445 | 6.95 B | -1951.6523 | -4.55 | 2 | 81.97 K |
| RIOT | Riot Blockchain Inc | 1260.6132 | 6.69 B | -17.1222 | -1.34 | 188 | 237 K |
| KTOS | Kratos Defns | 18.60 | 6.54 B | -0.10 | -0.53 | 15.03 K | 279.48 K |
| WFRD | Weatherford International Plc | 35.8312 | 6.2 B | -0.3988 | -1.1 | 7.47 M | 267.56 M |
| MEOH | Methanex Cp | 16.5968 | 5.42 B | -0.4452 | -2.61 | 376.1 K | 6.24 M |
| SSRM | Ssr Mining Inc | 23.6194 | 5.38 B | -1.1809 | -4.76 | 934.45 K | 22.07 M |
| CACC | Credit Acceptance | 18.63 | 5.1 B | -0.42 | -2.2 | 31.25 K | 582.15 K |
| JSM | SLM Cp 6% Sr Nt | 4.2176 | 5 B | -0.0316 | -0.74 | 13.88 K | 58.52 K |
| GGAL | Grupo Fin Galicia ADR | 3.0506 | 4.92 B | -0.0514 | -1.66 | 115.3 K | 351.73 K |
| SYNA | Synaptics Inc | 35.7334 | 4.68 B | -0.2533 | -0.7 | 1.15 M | 40.96 M |
| DOX | Amdocs Ltd Ord | 23.8483 | 4.61 B | -0.2732 | -1.13 | 1.07 M | 25.45 M |
| ITRI | Itron Inc | 99.92 | 4.23 B | -0.89 | -0.88 | 364.33 K | 36.4 M |
| IEP | Icahn Enterprises | 10.253 | 3.68 B | -0.3045 | -2.88 | 9.87 K | 101.22 K |
| CENX | Century Aluminum C | 47.22 | 3.52 B | -2.45 | -4.93 | 1.56 M | 73.63 M |
| CECO | CECO Environmental Corp. | 4.4409 | 3.28 B | -0.1391 | -3.04 | 70.2 K | 311.75 K |
| ARLP | Alliance Resource Pt | 5.0517 | 3.25 B | -0.1498 | -2.88 | 169.42 K | 855.86 K |
| ATRO | Astronics Cp | 5.6176 | 2.59 B | -0.0854 | -1.5 | 145.47 K | 817.18 K |
| GRBK | Green Brick Partners | 34.7586 | 2.59 B | -1.1035 | -3.08 | 1.02 K | 35.42 K |
| CLDX | Celldex Therapeutics | 197.10 | 2.24 B | -3.30 | -1.65 | 6.18 K | 1.22 M |
| CNXN | PC Connection Inc | 5.8465 | 2.1 B | -0.1119 | -1.88 | 76.2 K | 445.49 K |
| AEHR | Aehr Test Systems | 4.50 | 1.99 B | -0.11 | -2.39 | 156.49 K | 704.22 K |
| GABC | German Amer Bncp Inc | 4.9926 | 1.87 B | -0.1462 | -2.85 | 16.49 K | 82.32 K |
| ANDE | Andersons Inc | 22.6015 | 1.85 B | -0.2445 | -1.07 | 358.35 K | 8.1 M |
| WERN | Werner Enterprise | 13.0858 | 1.66 B | -0.0729 | -0.55 | 1.38 M | 18 M |
| EZPW | Ezcorp Inc | 15.43 | 1.66 B | -1.67 | -9.77 | 2.58 M | 39.85 M |
| ANIP | ANI Pharma Inc | 198.0004 | 1.63 B | -5.04 | -2.48 | 3.2 K | 633.4 K |
| SLS | Sellas Life Sciences Group Inc | 169161.1875 | 1.62 B | -986.3594 | -0.58 | 1 | 169.16 K |
| HLIO | Helios Technologies Inc | 17.7467 | 1.57 B | -0.2464 | -1.37 | 223.65 K | 3.97 M |
| CASH | Meta Financial Group | 5.4465 | 1.56 B | -0.2593 | -4.54 | 5.4 K | 29.41 K |
| ALNT | Allient Inc | 3.3742 | 1.44 B | -0.1165 | -3.34 | 3.3 K | 11.13 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.6515 | 1.43 B | -0.0461 | -0.98 | 10 | 46.52 |
| DMLP | Dorchester Minls | 6.0977 | 1.4 B | -0.2491 | -3.92 | 104.39 K | 636.56 K |
| CYRX | Cryoport Inc | 114.00 | 1.02 B | -6.00 | -5 | 133 | 15.16 K |
| TRNS | Transcat Inc | 6.86 | 1 B | -0.09 | -1.29 | 2.2 K | 15.09 K |
| KFRC | Kforce Inc | 7.5783 | 984.4 M | -0.0415 | -0.54 | 308.5 K | 2.34 M |
| MRTN | Marten Transport | 4.1975 | 973.36 M | -0.1745 | -3.99 | 570.32 K | 2.39 M |
| GPRE | Green Plains Inc | 5.3986 | 954 M | -0.3805 | -6.58 | 12.36 K | 66.71 K |
| SIFY | Sify Techs Ltd ADR | 15.226 | 936.58 M | -0.2223 | -1.44 | 16.08 K | 244.88 K |
| ALRS | Alerus Financial Corp | 6.0769 | 847.99 M | -0.4901 | -7.46 | 1.8 K | 10.94 K |
| FEIM | Frequency Elcts Inc | 4.0073 | 758.13 M | -0.0774 | -1.89 | 18.11 K | 72.58 K |
| APEI | American Public Education | 45.50 | 753.29 M | -1.38 | -2.94 | 233.09 K | 10.61 M |
| CWBC | Community West Bncsh | 5.7356 | 695.64 M | -0.3239 | -5.35 | 400 | 2.29 K |
| SCHL | Scholastic Cp | 19.8899 | 676.36 M | -0.13 | -0.65 | 396.79 K | 7.89 M |
| JBSS | John B Sanfilippo | 5.2056 | 657.41 M | -0.0655 | -1.24 | 2.79 K | 14.51 K |
| CARE | Carter Bankshares Inc | 4.9878 | 642.86 M | -0.0697 | -1.38 | 8.2 K | 40.92 K |
| UNTY | Unity Bancorp Inc | 4.5446 | 587.42 M | -0.2416 | -5.05 | 440 | 2 K |
| FWRD | Foward Air Corp | 31.422 | 579.68 M | -0.4562 | -1.43 | 235.47 K | 7.4 M |
| KRNY | Kearny Financial | 6.0869 | 578.04 M | -0.0461 | -0.75 | 124.73 K | 759.21 K |
| JOUT | Johnson Outdoors | 12.3067 | 498.52 M | -0.2194 | -1.75 | 1.2 K | 14.77 K |
| GOOD | Gladstone Comml | 3.2072 | 482.63 M | -0.0795 | -2.42 | 9.54 K | 30.58 K |
| ESEA | Euroseas Ltd | 335.4874 | 473.06 M | -2.8528 | -0.84 | 1.8 K | 603.21 K |
| AIFU | Fanhua Inc. | 189.6837 | 467.56 M | -1.2357 | -0.65 | 1.04 K | 198.22 K |
| GILT | Gilat Satellite Ntwk | 9.042 | 441.38 M | -0.0984 | -1.08 | 753 K | 6.81 M |
| FNLC | First Bancorp Inc | 6.7642 | 415.08 M | -1.1631 | -14.67 | 26.58 K | 179.78 K |
| CHMG | Chemung Financial Cp | 13.5282 | 413.15 M | -0.2204 | -1.6 | 1.7 K | 23 K |
| FDBC | Fidelity D & D Bancorp Inc | 10.3314 | 389.52 M | -0.1216 | -1.16 | 200 | 2.07 K |
| FWDI | AdvisorShares Madrona International ETF | 24.60 | 387.54 M | -0.30 | -1.2 | 820 | 20.17 K |
| ERII | Energy Recovery Inc | 10.32 | 363.97 M | -0.68 | -6.18 | 331.36 K | 3.42 M |
| SOHU | Sohu.com Inc ADR | 72.05 | 359.88 M | -0.45 | -0.62 | 1.41 M | 101.46 M |
| TWIN | Twin Disc Inc | 15.8849 | 358.09 M | -0.3852 | -2.37 | 39.06 K | 620.51 K |
| ZNOG | Zion Oil & Gas, Inc | 6.05 | 348.03 M | -0.349 | -5.45 | 24.81 K | 150.11 K |
| CFFI | C&F Financial Corp | 11.4356 | 344.03 M | -0.1117 | -0.97 | 3.91 K | 44.75 K |
| FCCO | First Community Corp | 7.8342 | 307.58 M | -0.2003 | -2.49 | 600 | 4.7 K |
| OVLY | Oak Valley Bancp CA | 5.3109 | 290.83 M | -0.118 | -2.17 | 1.76 K | 9.35 K |
| ALTO | Alto Ingredients Inc | 215.25 | 287.79 M | -33.60 | -13.5 | 25.38 K | 5.46 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 18.8386 | 396.29 B | -0.3592 | -1.87 | 34 M | 640.5 M |
| SAP | SAP Ag ADR | 42.2451 | 270.15 B | -0.2798 | -0.66 | 2.43 M | 102.66 M |
| IBM | International Business Machines | 67.5346 | 231.24 B | -1.179 | -1.72 | 7.83 M | 529.13 M |
| BHP | BHP Billiton Ltd ADR | 22.4301 | 204.61 B | -0.6348 | -2.75 | 3.82 M | 85.67 M |
| UNP | Union Pacific Corp | 27.1203 | 180.72 B | -1.3449 | -4.72 | 16.89 M | 458.11 M |
| COP | ConocoPhillips | 33.2431 | 168.26 B | -0.2817 | -0.84 | 14.95 M | 496.86 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.0688 | 152.85 B | -0.0567 | -0.93 | 487.4 K | 2.96 M |
| SCCO | Southern Copper Corp | 10.7923 | 143.53 B | -0.437 | -3.89 | 6.33 M | 68.36 M |
| PGR | Progressive Corp | 11.2284 | 136.43 B | -0.0921 | -0.81 | 6.53 M | 73.32 M |
| BA | Boeing Company | 49.5975 | 135.94 B | -0.9232 | -1.83 | 6.88 M | 340.99 M |
| SPGI | S&P Global Inc | 31.8793 | 135.82 B | -0.2184 | -0.68 | 2.46 M | 78.42 M |
| RIO | Rio Tinto Plc ADR | 26.7467 | 135.45 B | -0.7191 | -2.62 | 1.18 M | 31.49 M |
| MCK | Mckesson Corp | 48.864 | 124.35 B | -0.6777 | -1.37 | 1.95 M | 95.38 M |
| NEM | Newmont Mining Corp | 28.828 | 117.05 B | -1.4518 | -4.79 | 15.38 M | 443.34 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.3134 | 116.64 B | -0.3708 | -3.17 | 19.38 M | 219.27 M |
| BNS | Bank of Nova Scotia | 20.179 | 112.94 B | -0.3011 | -1.47 | 527.5 K | 10.64 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.4911 | 108.38 B | -0.5494 | -2.89 | 7.33 M | 135.48 M |
| EQNR | Equinor ASA ADR | 12.3183 | 101.21 B | -0.0814 | -0.66 | 2.58 M | 31.77 M |
| ICE | Intercontinental Exchange | 14.8106 | 99.4 B | -0.1571 | -1.05 | 7.14 M | 105.73 M |
| PWR | Quanta Services | 32.1159 | 91.33 B | -2.5599 | -7.38 | 4.65 M | 149.48 M |
| AEM | Agnico-Eagle Mines Ltd | 34.9691 | 90.19 B | -1.1369 | -3.15 | 5.83 M | 204.04 M |
| WMB | Williams Companies | 9.8268 | 86.81 B | -0.1304 | -1.31 | 16.43 M | 161.48 M |
| FCX | Freeport-Mcmoran Inc | 29.134 | 86.81 B | -1.1399 | -3.77 | 30.49 M | 888.21 M |
| TRV | The Travelers Companies Inc | 29.0361 | 82.61 B | -0.1644 | -0.56 | 3.02 M | 87.68 M |
| CL | Colgate-Palmolive Company | 25.5476 | 77.82 B | -0.1378 | -0.54 | 5.81 M | 148.31 M |
| CNI | Canadian National Railway | 19.0051 | 76.63 B | -0.1191 | -0.62 | 3.22 M | 61.27 M |
| USB-PH | U.S. Bancorp | 7.9364 | 76.17 B | -0.2145 | -2.63 | 5.4 K | 42.86 K |
| NSC | Norfolk Southern Corp | 47.9539 | 74.85 B | -0.8696 | -1.78 | 3.66 M | 175.36 M |
| APD | Air Products and Chemicals | 63.553 | 70.41 B | -1.9674 | -3 | 2.37 M | 150.43 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.6212 | 67.48 B | -0.1495 | -1.27 | 11.44 K | 132.9 K |
| TDG | Transdigm Group Inc | 13.149 | 67.29 B | -0.2458 | -1.84 | 394.4 K | 5.19 M |
| TRP | Tc Energy Corp | 15.0248 | 67.23 B | -0.3254 | -2.12 | 362.6 K | 5.45 M |
| WPM | Wheaton Precious Metals | 8.263 | 59.86 B | -0.4045 | -4.67 | 6.01 M | 49.65 M |
| NUE | Nucor Corp | 31.2043 | 59.16 B | -0.5915 | -1.86 | 7.78 M | 242.66 M |
| OKE | Oneok Inc | 8.9853 | 56.02 B | -0.0978 | -1.08 | 2.34 M | 21.02 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.6549 | 50.93 B | -0.3944 | -1.04 | 5.02 M | 189.17 M |
| TRI | Thomson Reuters Corp | 20.4044 | 48.67 B | -0.2363 | -1.14 | 191.16 K | 3.9 M |
| MT | Arcelormittal ADR | 125.3475 | 48.34 B | -3.5689 | -2.77 | 2.02 M | 252.91 M |
| VALE | Vale S.A. ADR | 8.7899 | 48.01 B | -0.3515 | -3.85 | 39.74 M | 349.28 M |
| FNV | Franco Nev Corp | 13.5695 | 47.77 B | -0.4878 | -3.47 | 6.1 K | 82.77 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 32.0654 | 44.53 B | -0.8039 | -2.45 | 1.26 M | 40.48 M |
| AU | Anglogold Ashanti Ltd ADR | 20.8381 | 44.31 B | -3.2838 | -13.61 | 5.47 M | 113.92 M |
| AIG | American International Group | 302.7417 | 42.81 B | -4.9488 | -1.61 | 2.05 M | 619.23 M |
| EL | Estee Lauder Companies | 18.14 | 40.04 B | -0.2981 | -1.62 | 4.34 M | 78.81 M |
| CBRE | CBRE Group Inc | 15.60 | 38.2 B | -0.40 | -2.5 | 2.79 M | 43.51 M |
| MLM | Martin Marietta Materials | 84.4105 | 36.79 B | -1.0185 | -1.19 | 583.48 K | 49.25 M |
| MTD | Mettler-Toledo International | 108.00 | 34.43 B | -1.00 | -0.92 | 198.67 K | 21.46 M |
| ADM | Archer Daniels Midland | 16.4848 | 33.78 B | -0.0939 | -0.57 | 6.83 M | 112.56 M |
| GFI | Gold Fields Ltd ADR | 5.0613 | 31.88 B | -0.2633 | -4.94 | 14.83 M | 75.05 M |
| CCJ | Cameco Corp | 25.525 | 31.26 B | -0.7896 | -3 | 4.63 M | 118.07 M |
| PUK | Prudential Public Ltd Company ADR | 11.7479 | 31.03 B | -0.1666 | -1.4 | 134.34 K | 1.58 M |
| TS | Tenaris S.A. ADR | 30.1381 | 30.76 B | -2.2972 | -7.08 | 6.07 M | 183.03 M |
| TECK | Teck Resources Ltd | 27.6022 | 30.04 B | -1.3108 | -4.53 | 2.76 M | 76.22 M |
| TDY | Teledyne Technologies Inc | 63.50 | 30.02 B | -0.58 | -0.91 | 287.3 K | 18.24 M |
| BBD | Banco Bradesco S.A. ADR | 4.1929 | 28.05 B | -0.143 | -3.3 | 21.22 M | 88.98 M |
| JBL | Jabil Inc. | 14.3927 | 26.77 B | -0.2239 | -1.53 | 2.96 M | 42.59 M |
| ATI | Allegheny Technologies Inc | 40.2764 | 25.83 B | -0.2778 | -0.69 | 2.56 M | 103.08 M |
| FTI | Technipfmc Plc | 17.5591 | 25.24 B | -0.1538 | -0.87 | 1.87 M | 32.78 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 36.0645 | 24.95 B | -0.5576 | -1.52 | 106.3 K | 3.83 M |
| KGC | Kinross Gold Corp | 12.9484 | 24.4 B | -0.5937 | -4.38 | 9.35 M | 121.03 M |
| MKL | Markel Corp | 367.45 | 23.99 B | -2.55 | -0.69 | 29.76 K | 10.93 M |
| L | Loews Corp | 39.13 | 22.61 B | -0.2444 | -0.62 | 2.59 M | 101.34 M |
| LUV | Southwest Airlines Company | 13.0659 | 22.14 B | -0.4534 | -3.35 | 16.88 M | 220.6 M |
| RS | Reliance Steel & Aluminum Company | 39.4788 | 22.09 B | -1.6001 | -3.9 | 1.25 M | 49.21 M |
| BCH | Banco DE Chile ADR | 4.8583 | 19.52 B | -0.1747 | -3.47 | 167.65 K | 814.5 K |
| CNH | CNH Industrial N.V. | 5.8721 | 19.25 B | -0.0842 | -1.41 | 517.25 K | 3.04 M |
| BG | Bunge Ltd | 59.8472 | 19.21 B | -1.4691 | -2.4 | 2.49 M | 149.04 M |
| ITT | ITT Inc | 17.8019 | 19.14 B | -0.1028 | -0.57 | 5.18 M | 92.16 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.5951 | 19.01 B | -0.1882 | -2.14 | 142.8 K | 1.23 M |
| J | Jacobs Engineering Group Inc | 54.4962 | 18.74 B | -0.6054 | -1.1 | 1.22 M | 66.56 M |
| CF | Cf Industries Holdings | 17.3197 | 18.58 B | -1.2879 | -6.92 | 25.29 M | 438.02 M |
| CW | Curtiss-Wright Corp | 47.0974 | 17.62 B | -0.2837 | -0.6 | 491.05 K | 23.13 M |
| DINO | HF Sinclair Corp | 7.5382 | 17.51 B | -0.0466 | -0.61 | 1.81 M | 13.65 M |
| GIB | CGI Group | 10.5845 | 16.94 B | -0.1192 | -1.11 | 113.4 K | 1.2 M |
| LDOS | Leidos Holdings Inc | 25.9981 | 15.99 B | -0.3776 | -1.43 | 434.39 K | 11.29 M |
| AIZ | Assurant Inc | 40.8191 | 15.84 B | -0.4929 | -1.19 | 1.24 M | 50.5 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 24.0245 | 15.39 B | -1.6861 | -6.56 | 1.7 M | 40.79 M |
| PKX | Posco ADR | 63.9388 | 15.22 B | -2.5874 | -3.89 | 648.2 K | 41.45 M |
| BSAC | Banco Santander Chile ADR | 7.2278 | 15.06 B | -0.0494 | -0.68 | 227.76 K | 1.65 M |
| CDE | Coeur Mining Inc | 17.40 | 14.61 B | -3.50 | -16.75 | 3.38 M | 58.83 M |
| NLY | Annaly Capital Management Inc | 6.0395 | 13.84 B | -0.2021 | -3.24 | 2.68 M | 16.16 M |
| TU | Telus Corp | 3.7457 | 13.42 B | -0.0924 | -2.41 | 437.2 K | 1.64 M |
| BAX | Baxter International Inc | 32.3037 | 13.32 B | -0.372 | -1.14 | 7.45 M | 240.82 M |
| AFG | American Financial Group | 11.281 | 13.26 B | -0.1055 | -0.93 | 683.3 K | 7.71 M |
| SKM | Sk Telecom Corp ADR | 10.3159 | 13.1 B | -0.0633 | -0.61 | 628.18 K | 6.48 M |
| DKS | Dick's Sporting Goods Inc | 12.9677 | 12.95 B | -0.1507 | -1.15 | 4.48 M | 58.1 M |
| AGI | Alamos Gold Inc | 5.0726 | 12.03 B | -0.0961 | -1.86 | 5.1 K | 25.87 K |
| HRL | Hormel Foods Corp | 5.8619 | 12.01 B | -0.1415 | -2.36 | 3.71 M | 21.73 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.8839 | 11.31 B | -0.1395 | -1.74 | 522.4 K | 4.12 M |
| FMS | Fresenius Medical Care Corp ADR | 20.4466 | 11.21 B | -0.3346 | -1.61 | 153.2 K | 3.13 M |
| AA | Alcoa Corp | 58.9014 | 10.68 B | -0.9996 | -1.67 | 4.1 M | 241.73 M |
| TX | Ternium S.A. ADR | 14.4479 | 10.63 B | -0.8131 | -5.33 | 496.6 K | 7.17 M |
| PSO | Pearson Plc ADR | 6.7719 | 10.36 B | -0.0527 | -0.77 | 138.4 K | 937.23 K |
| SCI | Service Corp International | 7.5586 | 10.19 B | -0.0582 | -0.76 | 1.43 M | 10.79 M |
| ARW | Arrow Electronics | 34.73 | 10.09 B | -0.21 | -0.6 | 853.5 K | 29.64 M |
| IAG | Iamgold Corp | 4.9759 | 9.79 B | -0.23 | -4.42 | 2.37 M | 11.78 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 6.6955 | 9.68 B | -0.4918 | -6.84 | 3.76 M | 25.17 M |
| SSL | Sasol Ltd ADR | 166.3046 | 9.19 B | -4.8827 | -2.85 | 612.82 K | 101.92 M |
| TIMB | Tim S.A. ADR | 7.2114 | 9.03 B | -0.2779 | -3.71 | 691.56 K | 4.99 M |
| ACM | Aecom Technology Corp | 29.2341 | 9.02 B | -0.1533 | -0.52 | 542.1 K | 15.85 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 277.9358 | 7.9 M | -13.7172 | -4.7 | 131 | 36.41 K |
| ATX | ATEX Resources Inc. | 24.00 | -6.00 | -20 | 114 | 2.74 K | |
| SNDY | Sunday Lake Gold Corp. | 4.20 | -0.80 | -16 | 11.03 K | 46.3 K | |
| EFR | Energy Fuels Inc | 29.00 | -4.00 | -12.12 | 2.81 K | 81.55 K | |
| SKE | Skeena Resources Ltd | 32.00 | -4.00 | -11.11 | 45 | 1.44 K | |
| TRX | Trx Gold Corporation | 4.09 | -0.48 | -10.5 | 126.01 K | 515.38 K | |
| SEA | Seabridge Gold Inc | 12.2697 | -1.411 | -10.31 | 20.5 K | 251.52 K | |
| VNP | 5N Plus Inc | 8.14 | -0.93 | -10.25 | 482 K | 3.92 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.2609 | -1.1959 | -9.6 | 100 | 1.13 K | |
| JAG | Jaguar Mining Inc | 5770.9878 | -585.3433 | -9.21 | 353.54 K | 2.04 B | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.7018 | -9.09 | 1.71 K | 12 K | |
| FM | First Quantum Minerals Ltd | 10.4877 | -0.9652 | -8.43 | 3.41 M | 35.79 M | |
| AG | First Majestic Silver Corp | 3.5719 | -0.3257 | -8.36 | 386.15 K | 1.38 M | |
| EDV | Endeavour Mining Corp | 43.4953 | -3.7588 | -7.95 | 6.6 K | 287.07 K | |
| PNP | Pinetree Capital Ltd | 316.00 | -24.00 | -7.06 | 2.3 K | 726.17 K | |
| FNV | Franco-Nevada Corp | 13.978 | -1.0477 | -6.97 | 406.2 K | 5.68 M | |
| ELD | Eldorado Gold | 34.5659 | -2.5479 | -6.87 | 5.81 M | 200.91 M | |
| ABX | Barrick Mining Corp | 25.2152 | -1.729 | -6.42 | 7.59 M | 191.37 M | |
| PAAS | Pan American Silver Corp | 20.1831 | -1.3788 | -6.39 | 457.47 K | 9.23 M | |
| CEF | Sprott Physical Gold Silver Trust | 11.676 | -0.7844 | -6.3 | 163.46 K | 1.91 M | |
| TAL | Petrotal Corp | 161.2951 | -10.7531 | -6.25 | 1.3 K | 209.2 K | |
| TLG | Troilus Gold Corp | 120.00 | -8.00 | -6.25 | 210 | 25.2 K | |
| ALS | Altius Minerals Corp | 5.1796 | -0.3425 | -6.2 | 121.6 K | 629.82 K | |
| USA | Americas Silver Corp | 31.80 | -2.10 | -6.19 | 2.88 K | 91.68 K | |
| PGIC | Premium Global Income Split Corp | 117.4745 | -7.4984 | -6 | 28 | 3.29 K | |
| LGD | Liberty Gold Corp | 11.52 | -0.72 | -5.88 | 37.01 K | 426.39 K | |
| GTE | Gran Tierra Energy Inc | 51.40 | -3.20 | -5.86 | 34.04 K | 1.75 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9024 | -0.3005 | -5.78 | 94.6 K | 463.76 K | |
| ELO | Eloro Resources Ltd | 6.80 | -0.40 | -5.56 | 715 | 4.86 K | |
| NG | Novagold Res Inc | 5.3502 | -0.3142 | -5.55 | 712.87 K | 3.81 M | |
| NDM | Northern Dynasty Minerals Ltd | 5.80 | -0.34 | -5.54 | 70 K | 406 K | |
| SSRM | Ssr Mining Inc | 25.3794 | -1.4366 | -5.36 | 85.7 K | 2.18 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.7958 | -0.3673 | -5.13 | 100 | 679.58 | |
| KEI | Kolibri Global Energy Inc | 17.00 | -0.90 | -5.03 | 47.39 K | 805.63 K | |
| FTS | Fortis Inc | 13.0076 | -0.6696 | -4.9 | 283.04 K | 3.68 M | |
| TECK-B | Teck Resources Limited | 29.4574 | -1.4385 | -4.66 | 2.56 M | 75.28 M | |
| BIR | Birchcliff Energy Ltd | 6.6196 | -0.3214 | -4.63 | 936.2 K | 6.2 M | |
| SOIL | Saturn Oil and Gas Inc | 4.60 | -0.20 | -4.17 | 7.9 K | 36.34 K | |
| WPM | Wheaton Precious Metals Corp | 8.7695 | -0.3678 | -4.03 | 1.63 M | 14.29 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.8768 | -0.4396 | -3.88 | 166.86 K | 1.81 M | |
| DXT | Dexterra Group Inc | 5.953 | -0.2335 | -3.77 | 217.36 K | 1.29 M | |
| PTM | Platinum Group Metals Ltd | 258.00 | -10.00 | -3.73 | 837 | 215.95 K | |
| MX | Methanex Corp | 17.6414 | -0.6816 | -3.72 | 263.15 K | 4.64 M | |
| DML | Denison Mines Corp | 4.451 | -0.1677 | -3.63 | 1.09 M | 4.86 M | |
| TXG | Torex Gold Resources Inc | 3.9828 | -0.1494 | -3.62 | 89 K | 354.47 K | |
| TXR | Torex Resources Inc. | 3.963 | -0.1486 | -3.61 | 8.9 K | 35.27 K | |
| OBE | Obsidian Energy Ltd | 203.91 | -7.07 | -3.35 | 1.17 M | 238.96 M | |
| VGZ | Vista Gold Corp | 3.28 | -0.11 | -3.24 | 12.45 K | 40.84 K | |
| SGY | Surge Energy Inc | 15.3511 | -0.5047 | -3.18 | 282 | 4.33 K | |
| IMG | Iamgold Corp | 5.3081 | -0.1654 | -3.02 | 2.99 M | 15.86 M | |
| LNR | Linamar Corp | 9.0821 | -0.28 | -2.99 | 119.38 K | 1.08 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0479 | -0.1242 | -2.98 | 12.34 K | 49.96 K | |
| MTY | Mty Food Group Inc | 6.0194 | -0.1841 | -2.97 | 14.77 K | 88.9 K | |
| BTE | Baytex Energy Corp | 17.1353 | -0.5236 | -2.97 | 746.87 K | 12.8 M | |
| K | Kinross Gold Corp | 13.889 | -0.4214 | -2.94 | 5.91 M | 82.09 M | |
| MDI | Major Drilling Grp | 10.8158 | -0.3208 | -2.88 | 113.56 K | 1.23 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.0208 | -0.5552 | -2.84 | 75.03 K | 1.43 M | |
| AEM | Agnico Eagle Mines Ltd | 36.9123 | -1.0773 | -2.84 | 1.48 M | 54.77 M | |
| CFP | Canfor Corp | 8.99 | -0.26 | -2.81 | 173.7 K | 1.56 M | |
| CCO | Cameco Corp | 27.3742 | -0.7764 | -2.76 | 977.65 K | 26.76 M | |
| WSP | WSP Global Inc | 13.8658 | -0.391 | -2.74 | 31.46 K | 436.22 K | |
| SII | Sprott Inc | 40.6685 | -1.1464 | -2.74 | 32.64 K | 1.33 M | |
| ONEX | Onex Corp | 25.8521 | -0.7068 | -2.66 | 131.17 K | 3.39 M | |
| DPM | Dundee Precious Metals Inc | 4.9967 | -0.1315 | -2.56 | 94.2 K | 470.69 K | |
| CFW | Calfrac Well Services Ltd | 599.00 | -15.50 | -2.52 | 4.02 K | 2.41 M | |
| PIF | Polaris Infrastructure Inc | 1113.4768 | -28.7968 | -2.52 | 3 | 3.34 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.4777 | -0.1919 | -2.5 | 80.26 K | 600.15 K | |
| TXP | Touchstone Exploration Inc | 38.6812 | -0.9707 | -2.45 | 254.26 K | 9.84 M | |
| STC | Sangoma Technologies Corp | 8.47 | -0.21 | -2.42 | 3.14 K | 26.62 K | |
| LUN | Lundin Mining Corp | 3.8323 | -0.0942 | -2.4 | 1.54 M | 5.92 M | |
| TRP | TC Energy Corp | 15.1099 | -0.369 | -2.38 | 1.56 M | 23.56 M | |
| TPX-B | Molson Coors Canada Inc | 33.863 | -0.7849 | -2.27 | 1.48 K | 50.05 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.7922 | -0.132 | -2.23 | 480 | 2.78 K | |
| ELEF | Silver Elephant Mining Corp | 29.1057 | -0.6615 | -2.22 | 1.74 K | 50.73 K | |
| T | Telus Corp | 4.1883 | -0.0912 | -2.13 | 3.51 M | 14.71 M | |
| KEY | Keyera Corp | 3.2987 | -0.0705 | -2.09 | 156.14 K | 515.05 K | |
| PD | Precision Drilling Corp | 421.40 | -8.80 | -2.05 | 428.71 K | 180.66 M | |
| HBM | Hudbay Minerals Inc | 9.4453 | -0.1928 | -2 | 6.91 M | 65.28 M | |
| S | Sherritt Intl Rv | 8.1526 | -0.1662 | -2 | 1.27 M | 10.39 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.7642 | -0.1694 | -1.9 | 2.5 K | 21.91 K | |
| EMA | Emera Incorporated | 9.6853 | -0.1778 | -1.8 | 181.05 K | 1.75 M | |
| BBD-PC | Bombardier Inc Pref C | 4.8829 | -0.0876 | -1.76 | 9.07 K | 44.31 K | |
| MXG | Maxim Power Corp | 5.1551 | -0.0904 | -1.72 | 2.3 K | 11.86 K | |
| BB | Blackberry Ltd | 140.30 | -2.45 | -1.72 | 1.82 M | 255.63 M | |
| PHX | Phx Energy Services Corp | 5.3042 | -0.0926 | -1.72 | 40.12 K | 212.8 K | |
| AC | Air Canada | 5.75 | -0.10 | -1.71 | 71.46 K | 410.91 K | |
| CGX | Cineplex Inc | 8.3336 | -0.1389 | -1.64 | 23.11 K | 192.63 K | |
| IMO | Imperial Oil | 34.2641 | -0.555 | -1.59 | 950.52 K | 32.57 M | |
| GBT | Bmtc Group Inc | 5.5811 | -0.0904 | -1.59 | 3.8 K | 21.21 K | |
| SJ | Stella Jones Inc | 5.6643 | -0.0875 | -1.52 | 50.8 K | 287.75 K | |
| BNE | Bonterra Energy Corp | 14.9045 | -0.2282 | -1.51 | 33.72 K | 502.52 K | |
| AIF | Altus Group Ltd | 7.4654 | -0.1137 | -1.5 | 10.35 K | 77.29 K | |
| BNS | Bank of Nova Scotia | 21.5812 | -0.3226 | -1.47 | 2.8 M | 60.33 M | |
| ERD | Erdene Resource Development Corp | 4.20 | -0.06 | -1.41 | 2.25 K | 9.45 K | |
| III | Imperial Metals Corp | 3.87 | -0.055 | -1.4 | 5.01 K | 19.4 K | |
| TRI | Thomson Reuters Corp | 21.9048 | -0.3095 | -1.39 | 875.54 K | 19.18 M | |
| ALA | AltaGas Ltd | 8.6378 | -0.1213 | -1.38 | 104.67 K | 904.15 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0412 | -0.0566 | -1.38 | 1.38 K | 5.59 K | |
| VET | Vermilion Energy Inc | 14.866 | -0.207 | -1.37 | 191.5 K | 2.85 M | |
| AGF-B | AGF Management Limited | 7.3961 | -0.0976 | -1.3 | 68.61 K | 507.42 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 10.17 | 262.33 M | -0.26 | -2.49 | 162.46 K | 1.65 M |
| LCU | Lion Copper Corp. Common Shares | 59.40 | 70.29 M | -2.16 | -3.51 | 3.79 K | 225.3 K |
| KLNG | Koil Energy Solutions Inc. | 12.80 | 35.32 M | -1.00 | -7.25 | 10.53 K | 134.72 K |
| BYOC | Beyond Commerce Inc | 3.15 | 1.68 M | -0.03 | -0.94 | 8 K | 25.2 K |
| SEII | Sharing Economy International Inc | 17700.0176 | 645.17 K | -2100.002 | -10.61 | 4 | 70.8 K |
| ERHE | ERHC Energy Inc | 36.50 | 575.89 K | -1.00 | -2.67 | 127.69 K | 4.66 M |
| USRM | U.S. Stem Cell Inc | 4600.00 | 64.15 K | -229.8999 | -4.76 | 14 | 64.4 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1300.00 | 21.84 K | -100.00 | -7.14 | 9 | 11.7 K |
| CGIP | Celadon Group Inc | 13.6555 | 5.66 K | -0.5025 | -3.55 | 306.41 K | 4.18 M |
| TIXC | Tix Corporation | 3.5673 | 2.36 K | -0.0233 | -0.65 | 41 K | 146.26 K |
| CYRNQ | CYRNQ | 67.00 | 799 | -0.60 | -0.89 | 726 | 48.64 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.7159 | 785 | -0.3228 | -2.92 | 55.76 K | 597.49 K |
| YVRLF | Liquid Media Group Ltd. | 58.00 | 482 | -2.10 | -3.49 | 224 | 12.99 K |
| ESNC | EnSync Inc | 19.75 | 1 | -0.25 | -1.25 | 601 | 11.87 K |
| UCSO | United Consortium Ltd | 13.00 | -2.00 | -13.33 | 411.25 K | 5.35 M | |
| FRTD | Fortitude Group Inc | 540.9091 | -57.2727 | -9.57 | 8.07 K | 4.36 M | |
| EGDFF | Energold Drilling Corp | 3.0393 | -0.2322 | -7.1 | 3.4 K | 10.33 K | |
| BAJFF | Camrova Resources Inc | 18.46 | -1.13 | -5.77 | 2.73 K | 50.49 K | |
| HOKUQ | Hoku Corporation | 5.55 | -0.24 | -4.15 | 240.56 K | 1.34 M | |
| ACUS | Acusphere Inc | 4.80 | -0.10 | -2.04 | 14.59 K | 70.03 K | |
| IZNN | IZON Network Inc | 84.15 | -0.85 | -1 | 500 | 42.08 K | |
| ESINQ | ITT Educational Services Inc | 86.20 | -0.49 | -0.57 | 641.25 K | 55.28 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 200.00 | 6.09 M | -10.00 | -4.76 | 116 | 23.2 K |
| AZR | Azarga Metals Corp | 242.50 | 367.62 K | -32.50 | -11.82 | 76.08 K | 18.45 M |
| KCC | Kincora Copper Limited | 27.00 | -13.50 | -33.33 | 316.5 K | 8.55 M | |
| KG | Klondike Gold Corp | 5.25 | -2.25 | -30 | 430 K | 2.26 M | |
| GORO | Goldgroup Mining Inc. | 22.80 | -7.98 | -25.93 | 232 | 5.29 K | |
| ID | Identillect Technologies Corp | 9.00 | -3.00 | -25 | 16 | 144 | |
| BRAU | Big Ridge Gold Corp | 3.50 | -1.00 | -22.22 | 9.2 K | 32.2 K | |
| IB | IBC Advanced Alloys Corp | 12.00 | -3.00 | -20 | 7.72 K | 92.7 K | |
| CBI | Colibri Resource Corporation | 6.00 | -1.50 | -20 | 2.39 K | 14.32 K | |
| ROAR | Lion Rock Resources Inc. | 16.00 | -4.00 | -20 | 580 | 9.28 K | |
| WGF | Wescan Goldfields Inc | 5.50 | -1.30 | -19.12 | 13.79 K | 75.84 K | |
| RYO | Rio Silver Inc | 5.00 | -1.00 | -16.67 | 3.04 K | 15.18 K | |
| FCI | First Canadian Graphite Inc. | 600.00 | -120.00 | -16.67 | 2 | 1.2 K | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 1.2 K | 7.7 K | |
| URZ | Urz Energy Corp | 105.00 | -20.00 | -16 | 4 | 420 | |
| SEVA | Seva Mining Corp. | 16.80 | -2.80 | -14.29 | 146 | 2.45 K | |
| PEX | Pacific Ridge Exploration Ltd | 20.00 | -3.00 | -13.04 | 282.2 K | 5.64 M | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 10 | 336 | |
| SKP | StrikePoint Gold Inc | 14.00 | -2.00 | -12.5 | 710 | 9.94 K | |
| GDX | Goldex Resources Corporation | 7.00 | -1.00 | -12.5 | 300 | 2.1 K | |
| KEEK | Personas Social Incorporated | 435.00 | -60.00 | -12.12 | 13 | 5.66 K | |
| TRAN | Clean Energy Transition Inc. | 166.50 | -22.50 | -11.9 | 245 | 40.79 K | |
| AORO | Aloro Mining Corp | 6.20 | -0.80 | -11.43 | 400 | 2.48 K | |
| NL | Northern Lion Gold Corp | 5.12 | -0.64 | -11.11 | 547 | 2.8 K | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | -2.00 | -11.11 | 365 | 5.84 K | |
| REVX | Rev Exploration Corp. | 16.00 | -2.00 | -11.11 | 90 | 1.44 K | |
| SC-H | Serrano Resources Ltd | 14.00 | -1.75 | -11.11 | 7 | 98 | |
| ADK | DIAGNOS Inc | 4.30 | -0.50 | -10.42 | 7.5 K | 32.25 K | |
| FTJ | Fort St. James Nickel Corp | 28.00 | -3.20 | -10.26 | 25 | 700 | |
| BEA | Belmont Resources Inc | 5.76 | -0.64 | -10 | 47.5 K | 273.6 K | |
| WMK | Whitemud Resources Inc | 5.20 | -0.55 | -9.57 | 24.1 K | 125.32 K | |
| VLC | Velocity Minerals Ltd | 21.60 | -2.00 | -8.47 | 620 | 13.39 K | |
| INTR | Intrepid Metals Corp. | 176.00 | -16.00 | -8.33 | 16 | 2.82 K | |
| ADD | Arctic Star Exploration Corp | 26.40 | -2.40 | -8.33 | 925 | 24.42 K | |
| SAE | Sable Resources Ltd | 4.6737 | -0.3895 | -7.69 | 1.48 K | 6.9 K | |
| SYH | Skyharbour Resources Ltd | 4.80 | -0.40 | -7.69 | 192.5 K | 924 K | |
| KTN | Kootenay Silver Inc | 13.00 | -1.00 | -7.14 | 23.65 K | 307.45 K | |
| VVTM | VVT Med Inc. | 2803.7383 | -210.2805 | -6.98 | 13 | 36.45 K | |
| GBU | Gabriel Resources Ltd | 22.00 | -1.60 | -6.78 | 628.58 K | 13.83 M | |
| PLY | Playfair Mining Ltd | 4.20 | -0.30 | -6.67 | 720 | 3.02 K | |
| CKG | Chesapeake Gold Corp | 5.65 | -0.40 | -6.61 | 33.37 K | 188.54 K | |
| FMM | Full Metal Minerals Ltd | 20.1173 | -1.3943 | -6.48 | 1.88 K | 37.8 K | |
| TIG | Triumph Gold Corp | 45.00 | -3.00 | -6.25 | 25 | 1.12 K | |
| SLG | PetroTal Corp | 29.8892 | -1.9926 | -6.25 | 129.61 K | 3.87 M | |
| ICM | Iconic Minerals Ltd | 3.20 | -0.20 | -5.88 | 151.5 K | 484.8 K | |
| MQM | Metalquest Mining Inc. | 3.1875 | -0.1875 | -5.56 | 2.29 K | 7.31 K | |
| OYL | CGX Energy Inc | 14.20 | -0.80 | -5.33 | 290.27 K | 4.12 M | |
| WEC | Winchester Equity Corporation | 14.20 | -0.80 | -5.33 | 555 | 7.88 K | |
| SSE | Silver Spruce Resources Inc | 27.00 | -1.50 | -5.26 | 442 | 11.93 K | |
| SIEN | Sienna Resources Inc. | 9.50 | -0.50 | -5 | 6 K | 57 K | |
| BTT | Bitterroot Resources Ltd | 3.90 | -0.20 | -4.88 | 13.66 K | 53.27 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.96 | -0.18 | -4.35 | 138.2 K | 547.28 K | |
| ABM | Athabasca Minerals Inc | 69.00 | -3.00 | -4.17 | 53 K | 3.66 M | |
| EGM | EnGold Mines Ltd | 6.5387 | -0.2763 | -4.05 | 3.2 K | 20.92 K | |
| ILI | Infinite Ore Corp | 9.60 | -0.40 | -4 | 2.35 K | 22.56 K | |
| NAM | New Age Metals Inc | 3.12 | -0.12 | -3.7 | 3.31 K | 10.32 K | |
| COV | Covalon Technologies Ltd | 13.0667 | -0.4666 | -3.45 | 300 | 3.92 K | |
| JEC | Jura Energy Corporation | 3.20 | -0.10 | -3.03 | 200 | 640 | |
| MVI-H | Monitor Ventures Inc | 43.75 | -1.25 | -2.78 | 100 | 4.38 K | |
| BQE | BQE Water Inc | 321.00 | -9.00 | -2.73 | 244.32 K | 78.43 M | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.27 | -2.5 | 20.1 K | 211.65 K | |
| KUR-H | Kure Technologies Inc | 4.00 | -0.10 | -2.44 | 18.36 K | 73.44 K | |
| GIGA | Giga Metals Corporation | 4.00 | -0.10 | -2.44 | 2.89 K | 11.56 K | |
| PER | Peruvian Metals Corp | 7.14 | -0.14 | -1.92 | 9.4 K | 67.12 K | |
| MET | Metalore Resources Limited | 10.9427 | -0.1909 | -1.71 | 1.5 K | 16.41 K | |
| AVCR | Avricore Health Inc | 12.20 | -0.20 | -1.61 | 925 | 11.28 K | |
| FP | FP Newspapers Inc | 3.4117 | -0.0492 | -1.42 | 3.5 K | 11.94 K |