Loser Valuations for 12 September 2008 from 00:00:00 until 23:59:59
Loser Valuations for 12 September 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 | 42.75 | 11.17 B | -2.25 | -5 | 24.25 K | 1.04 M |
| SEB | Seaboard Corporation | 1205.4838 | 3.55 B | -32.8154 | -2.65 | 1.1 K | 1.33 M |
| NHC | National Healthcare Corp | 28.8265 | 3.3 B | -0.6373 | -2.16 | 10.9 K | 314.21 K |
| USAS | Americas Silver Corp | 21.00 | 943.46 M | -0.30 | -1.41 | 150 | 3.15 K |
| JOB | General Employment Enterprises | 5.80 | 722.86 M | -0.099 | -1.68 | 100 | 580 |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.112 | -3.1 | 614 | 2.15 K |
| PED | Pedevco Corp | 23520.00 | 173.46 M | -672.00 | -2.78 | 1 | 23.52 K |
| NEN | New England Realty Associates | 14.8354 | 159.52 M | -0.2384 | -1.58 | 900 | 13.35 K |
| ESP | Espey Mfg. & Electronics | 8.1035 | 145.6 M | -0.0909 | -1.11 | 1 K | 8.1 K |
| ARMP | Armata Pharmaceuticals Inc | 4270.00 | 138.32 M | -280.00 | -6.15 | 1 | 4.27 K |
| SIF | Sifco Industries | 8.3223 | 126.01 M | -0.2838 | -3.3 | 8.8 K | 73.24 K |
| BDL | Flanigan's Enterprises | 5.5025 | 119.56 M | -0.0889 | -1.59 | 500 | 2.75 K |
| BCV | Bancroft Convertible Fund | 4.9543 | 119.42 M | -0.0348 | -0.7 | 4.3 K | 21.3 K |
| CVU | CPI Aerostructures | 8.20 | 61.08 M | -0.05 | -0.61 | 3.71 K | 30.44 K |
| COHN | Cohen & CO Inc | 28.0661 | 30.74 M | -0.3118 | -1.1 | 4.34 K | 121.72 K |
| REED | Reed's, Inc. | 613.7762 | 24.07 M | -20.1711 | -3.18 | 25 | 15.34 K |
| CVM | Cel-Sci Corp | 4275.00 | 20.93 M | -75.00 | -1.72 | 7 | 29.93 K |
| RCG | Renaissance Capital Growth & Income Fund III | 4.1644 | 19.27 M | -0.047 | -1.12 | 1.3 K | 5.41 K |
| BRN | Barnwell Industries | 10.8452 | 12.31 M | -0.0972 | -0.89 | 6.5 K | 70.49 K |
| AWX | Avalon Holdings Corp | 3.92 | 11.04 M | -0.35 | -8.2 | 800 | 3.14 K |
| CVR | Chicago Rivet & Machine Company | 12.4646 | 9.52 M | -0.088 | -0.7 | 6.4 K | 79.77 K |
| INUV | Inuvo Inc | 43.00 | 6.35 M | -1.00 | -2.27 | 207 | 8.9 K |
| DSS | Document Security Systems | 9908.6855 | 4.89 M | -353.1377 | -3.44 | 9 | 89.18 K |
| GBR | New Concept Energy Inc | 6.01 | 4.06 M | -0.199 | -3.21 | 2.5 K | 15.03 K |
| TPHS | Trinity Pl Hlds Inc | 15.5949 | 1.93 M | -1.0954 | -6.56 | 3.75 K | 58.54 K |
| ITP | IT Tech Packaging Inc | 6.222 | 978.9 K | -0.1555 | -2.44 | 1.31 K | 8.18 K |
| ENSV | Enservco Corpporation | 27.75 | 29.09 K | -1.50 | -5.13 | 18 | 499.5 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 6.00 | -1.20 | -16.67 | 143 | 858 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.4627 | 5.16 T | -0.1112 | -2.43 | 793.03 M | 3.54 B |
| AMZN | Amazon.com Inc | 3.915 | 2.89 T | -0.0605 | -1.52 | 129.61 M | 507.41 M |
| WMT | Walmart Inc. | 14.4422 | 1 T | -0.1759 | -1.2 | 57.42 M | 829.34 M |
| ASML | ASML Holding N.V. ADR | 18.4428 | 577.02 B | -0.883 | -4.57 | 4.13 M | 76.21 M |
| COST | Costco Wholesale | 48.4483 | 483.99 B | -0.5712 | -1.17 | 5.41 M | 262.14 M |
| AMAT | Applied Materials | 12.1836 | 302.32 B | -0.2928 | -2.35 | 22.95 M | 279.66 M |
| AMGN | Amgen Inc | 42.5261 | 252.64 B | -0.3518 | -0.82 | 9.51 M | 404.31 M |
| GILD | Gilead Sciences Inc | 16.6213 | 208.31 B | -0.3178 | -1.88 | 26.81 M | 445.54 M |
| KLAC | K L A-Tencor Corp | 17.9827 | 204.96 B | -0.1092 | -0.6 | 4 M | 71.86 M |
| VZ | Verizon Communications Inc | 12.7825 | 192.93 B | -0.089 | -0.69 | 15.8 M | 202.01 M |
| QCOM | Qualcomm Inc | 31.1547 | 189.54 B | -0.7606 | -2.38 | 19.51 M | 607.92 M |
| MRVL | Marvell Technology Inc | 9.8809 | 147.97 B | -0.0681 | -0.68 | 11.55 M | 114.17 M |
| VRTX | Vertex Pharmaceutic | 27.00 | 137.57 B | -1.01 | -3.61 | 1.97 M | 53.25 M |
| STX | Seagate Technology | 6.8518 | 125.14 B | -0.2069 | -2.93 | 5.11 M | 34.98 M |
| SBUX | Starbucks Corporation | 6.1303 | 122.29 B | -0.12 | -1.92 | 20.85 M | 127.81 M |
| MAR | Marriot International | 23.0301 | 109.35 B | -0.2877 | -1.23 | 5.21 M | 119.95 M |
| ADBE | Adobe Systems Inc | 40.47 | 92.84 B | -0.58 | -1.41 | 7.96 M | 322.13 M |
| SNPS | Synopsys Inc | 20.62 | 88.67 B | -0.11 | -0.53 | 1.85 M | 38.24 M |
| ROST | Ross Stores Inc | 8.1692 | 76.1 B | -0.2678 | -3.17 | 14.89 M | 121.61 M |
| FAST | Fastenal Company | 4.3184 | 63.73 B | -0.0339 | -0.78 | 151.74 M | 655.28 M |
| EBAY | Ebay Inc | 8.4181 | 52.74 B | -0.1793 | -2.09 | 41.26 M | 347.31 M |
| MSTR | Strategy | 6.463 | 48.43 B | -0.041 | -0.63 | 1.24 M | 7.99 M |
| COHR | Coherent Inc | 19.707 | 45.71 B | -0.1036 | -0.52 | 348.2 K | 6.86 M |
| TER | Teradyne Inc | 8.0234 | 41.18 B | -0.1656 | -2.02 | 2.57 M | 20.62 M |
| ILMN | Illumina Inc | 39.6352 | 31.68 B | -0.8512 | -2.1 | 1.64 M | 64.93 M |
| ON | On Semiconductor | 7.50 | 28.7 B | -0.25 | -3.23 | 9.68 M | 72.61 M |
| CTSH | Cognizant Tech Sol | 11.855 | 28.5 B | -0.0838 | -0.7 | 13.78 M | 163.36 M |
| VRSN | Verisign Inc | 22.7033 | 28.03 B | -0.327 | -1.42 | 3.19 M | 72.44 M |
| DLTR | Dollar Tree Inc | 13.2767 | 26.51 B | -0.4133 | -3.02 | 7.84 M | 104.04 M |
| CASY | Casey's General Stor | 25.1635 | 26.12 B | -0.5043 | -1.96 | 411.38 K | 10.35 M |
| EXPD | Expeditors Intl | 28.3818 | 25.26 B | -0.2565 | -0.9 | 1.93 M | 54.84 M |
| INCY | Incyte Corp | 9.17 | 24.81 B | -0.28 | -2.96 | 592.72 K | 5.44 M |
| ENTG | Entegris Inc | 5.2852 | 23.41 B | -0.1244 | -2.3 | 881.25 K | 4.66 M |
| TROW | T Rowe Price Group | 32.0593 | 23.09 B | -0.3572 | -1.1 | 3.54 M | 113.51 M |
| SWKS | Skyworks Solutions | 6.6407 | 21.17 B | -0.0789 | -1.17 | 2.8 M | 18.59 M |
| SBAC | SBA Communications | 28.5224 | 19.48 B | -0.2936 | -1.02 | 2.06 M | 58.7 M |
| GEN | Gen Digital Inc | 7.3519 | 17.61 B | -0.0894 | -1.2 | 12.36 M | 90.89 M |
| NBIX | Neurocrine Bioscienc | 5.49 | 17.15 B | -0.12 | -2.14 | 175.48 K | 963.38 K |
| EXEL | Exelixis Inc | 6.26 | 17.04 B | -0.07 | -1.11 | 554.82 K | 3.47 M |
| HAS | Hasbro Inc | 21.6501 | 16.99 B | -0.2515 | -1.15 | 1.72 M | 37.13 M |
| JAZZ | Jazz Pharma Plc | 6.29 | 15.43 B | -0.26 | -3.97 | 128.3 K | 807.01 K |
| LECO | Lincoln Elec Hld | 25.5875 | 15.41 B | -0.2475 | -0.96 | 720.6 K | 18.44 M |
| PNFP | Pinnacle Finl Ptnrs | 23.7825 | 15.01 B | -0.8572 | -3.48 | 201.31 K | 4.79 M |
| MKSI | Mks Instruments Inc | 17.6856 | 14.98 B | -0.287 | -1.6 | 476 K | 8.42 M |
| ZBRA | Zebra Technologies | 29.16 | 14.97 B | -0.34 | -1.15 | 327.87 K | 9.56 M |
| MANH | Manhattan Assoc | 5.84 | 14.89 B | -0.045 | -0.76 | 723.56 K | 4.23 M |
| LOGI | Logitech Int S.A. | 15.8792 | 14.27 B | -0.2703 | -1.67 | 1.35 M | 21.5 M |
| TXRH | Texas Roadhouse Inc | 6.9679 | 12.21 B | -0.5147 | -6.88 | 1.83 M | 12.78 M |
| ALGN | Align Technology | 13.19 | 11.77 B | -0.19 | -1.42 | 557.16 K | 7.35 M |
| FDS | FactSet Research Systems Inc | 46.935 | 11.7 B | -1.4484 | -2.99 | 954.85 K | 44.82 M |
| HALO | Halozyme Therapeutic | 7.41 | 11.43 B | -0.09 | -1.2 | 178.66 K | 1.32 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.4339 | 10.96 B | -0.2779 | -2.59 | 615.3 K | 6.42 M |
| RGEN | Repligen Cp | 5.08 | 10.64 B | -0.12 | -2.31 | 40.02 K | 203.29 K |
| BPOP | Popular Inc | 57.5063 | 9.96 B | -0.293 | -0.51 | 147.34 K | 8.47 M |
| MDGL | Madrigal Pharmaceuticals Inc | 310.80 | 9.88 B | -3.85 | -1.22 | 1.4 K | 436.36 K |
| VSAT | Viasat Inc | 25.46 | 9.81 B | -0.32 | -1.24 | 146.54 K | 3.73 M |
| HSIC | Henry Schein Inc | 23.0157 | 9.52 B | -0.243 | -1.04 | 1.32 M | 30.4 M |
| AEIS | Advanced Energy | 13.9914 | 9.26 B | -0.4118 | -2.86 | 399.6 K | 5.59 M |
| BRKR | Bruker Corp | 14.6404 | 9.19 B | -0.6903 | -4.5 | 881.8 K | 12.91 M |
| MORN | Morningstar Inc | 54.4234 | 9.13 B | -0.5229 | -0.95 | 140.6 K | 7.65 M |
| SAIA | Saia Inc | 11.3133 | 8.83 B | -0.0734 | -0.64 | 178 K | 2.01 M |
| SANM | Sanmina Corp | 13.14 | 8.82 B | -0.30 | -2.23 | 475.46 K | 6.25 M |
| CGNX | Cognex Cp | 4.1506 | 8.55 B | -0.0664 | -1.57 | 961.6 K | 3.99 M |
| ALKS | Alkermes Plc | 12.99 | 7.89 B | -0.33 | -2.48 | 1.08 M | 14.02 M |
| FCFS | First Cash Fin Svcs | 15.7022 | 7.79 B | -0.2964 | -1.85 | 414.74 K | 6.51 M |
| POOL | Pool Corp | 17.5849 | 7.65 B | -0.814 | -4.42 | 461 K | 8.11 M |
| VICR | Vicor Cp | 8.4355 | 7.6 B | -0.1645 | -1.91 | 80.45 K | 678.66 K |
| IESC | Ies Holdings | 18.29 | 7.39 B | -0.25 | -1.35 | 28.22 K | 516.16 K |
| FORM | Formfactor Inc | 18.27 | 7.24 B | -0.11 | -0.6 | 399.38 K | 7.3 M |
| CROX | Crocs Inc | 4.50 | 7.17 B | -0.06 | -1.32 | 2.16 M | 9.71 M |
| RUSHB | Rush Entpr Cl B | 5.212 | 6.96 B | -0.0835 | -1.58 | 26.88 K | 140.1 K |
| SNEX | Stonex Group Inc | 6.9541 | 6.89 B | -0.1096 | -1.55 | 81 K | 563.28 K |
| CHDN | Churchill Downs IN | 6.7606 | 6.83 B | -0.0932 | -1.36 | 185.7 K | 1.26 M |
| CVLT | Commvault Systems | 15.28 | 6.8 B | -0.39 | -2.49 | 280.05 K | 4.28 M |
| ARWR | Arrowhead Pharma | 15.30 | 6.66 B | -0.10 | -0.65 | 4.04 K | 61.83 K |
| KTOS | Kratos Defns | 20.60 | 6.54 B | -0.60 | -2.83 | 6.35 K | 130.75 K |
| CWST | Casella Waste Sys | 13.28 | 6.38 B | -0.44 | -3.21 | 219.41 K | 2.91 M |
| LGND | Ligand Pharm | 11.482 | 6.33 B | -0.1025 | -0.88 | 37.3 K | 428.23 K |
| ACIW | Aci Worldwide Inc | 6.3233 | 6.18 B | -0.05 | -0.78 | 886.31 K | 5.6 M |
| AVAV | Aerovironment Inc | 34.55 | 6.14 B | -0.50 | -1.43 | 241.38 K | 8.34 M |
| SIMO | Silicon Motion Techn ADR | 4.0869 | 6.09 B | -0.1485 | -3.51 | 904.65 K | 3.7 M |
| CRUS | Cirrus Logic Inc | 5.46 | 6.07 B | -0.08 | -1.44 | 943.16 K | 5.15 M |
| RDNT | Radnet Inc | 4.76 | 5.98 B | -0.22 | -4.42 | 201.47 K | 959 K |
| ABCB | Ameris Bancorp | 10.5767 | 5.54 B | -0.0576 | -0.54 | 20.36 K | 215.31 K |
| CAKE | Cheesecake Fact | 11.1871 | 5.29 B | -0.5151 | -4.4 | 1.86 M | 20.84 M |
| RUSHA | Rush Entpr Cl A | 5.4751 | 5.26 B | -0.1155 | -2.07 | 242.7 K | 1.33 M |
| MMSI | Merit Medical Sys | 15.92 | 5.19 B | -0.088 | -0.55 | 294.04 K | 4.68 M |
| VSEC | V S E Cp | 15.206 | 5.15 B | -0.8392 | -5.23 | 61.82 K | 940.03 K |
| PSMT | Pricesmart Inc | 14.7421 | 5.09 B | -1.0932 | -6.9 | 191.79 K | 2.83 M |
| MRCY | Mercury Sys Inc | 8.2646 | 5.08 B | -0.3848 | -4.45 | 87.28 K | 721.38 K |
| NSIT | Insight Enterpr | 16.21 | 5.07 B | -0.19 | -1.16 | 650.74 K | 10.55 M |
| IRDM | Iridium Comm Inc | 8.7561 | 4.89 B | -0.0658 | -0.75 | 230.6 K | 2.02 M |
| DOX | Amdocs Ltd Ord | 21.8733 | 4.61 B | -0.6401 | -2.84 | 2.66 M | 58.08 M |
| IONS | Ionis Pharmaceuticals | 17.46 | 4.54 B | -0.19 | -1.08 | 321.3 K | 5.61 M |
| CAR | Avis Budget Group | 7.4108 | 4.44 B | -0.095 | -1.27 | 961.2 K | 7.12 M |
| ICUI | I C U Medical Inc | 32.00 | 4.43 B | -0.57 | -1.75 | 81.23 K | 2.6 M |
| FFIN | First Finl Bkshs Inc | 5.924 | 4.34 B | -0.0452 | -0.76 | 590.4 K | 3.5 M |
| DIOD | Diodes Inc | 18.39 | 4.22 B | -2.51 | -12.01 | 1.66 M | 30.49 M |
| IPAR | Inter Parfums Inc | 9.4157 | 4.19 B | -0.4293 | -4.36 | 82.39 K | 775.8 K |
| OLED | Universal Display | 12.2109 | 4.05 B | -0.0942 | -0.77 | 131.71 K | 1.61 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 14.4768 | 1 T | -0.1763 | -1.2 | 57.42 M | 831.33 M |
| JPM | JP Morgan Chase & Company | 26.6227 | 910.4 B | -0.3104 | -1.15 | 51.42 M | 1.37 B |
| JNJ | Johnson & Johnson | 42.104 | 682.52 B | -0.34 | -0.8 | 15.14 M | 637.51 M |
| MA | Mastercard Inc | 20.4586 | 568.53 B | -0.1627 | -0.79 | 20.26 M | 414.49 M |
| UNH | Unitedhealth Group Inc | 23.0685 | 363.01 B | -0.2727 | -1.17 | 7.19 M | 165.97 M |
| MRK | Merck & Company | 17.4848 | 362.27 B | -0.0879 | -0.5 | 11.52 M | 201.34 M |
| HD | Home Depot | 18.593 | 347.46 B | -0.4519 | -2.37 | 25.73 M | 478.44 M |
| GE | General Electric Company | 85.3826 | 343.29 B | -4.5005 | -5.01 | 32.25 M | 2.75 B |
| PM | Philip Morris International Inc | 23.6157 | 306.52 B | -0.4972 | -2.06 | 8.56 M | 202.25 M |
| MS | Morgan Stanley | 25.2141 | 296.05 B | -1.0023 | -3.82 | 31.47 M | 793.44 M |
| GS | Goldman Sachs Group | 114.0232 | 263.51 B | -2.0851 | -1.8 | 15.62 M | 1.78 B |
| TM | Toyota Motor Corp Ltd | 60.7678 | 246.97 B | -0.7018 | -1.14 | 1.07 M | 64.75 M |
| C | Citigroup Inc | 130.0037 | 205.34 B | -4.705 | -3.49 | 10.99 M | 1.43 B |
| MCD | McDonald's Corporation | 39.3948 | 193.63 B | -0.3075 | -0.77 | 9.37 M | 369.31 M |
| BLK | Blackrock Inc | 130.0262 | 187.87 B | -11.4014 | -8.06 | 1.39 M | 181.16 M |
| WFC-PL | Wells Fargo & Company | 261.2611 | 183.8 B | -4.3429 | -1.64 | 55.34 K | 14.46 M |
| UNP | Union Pacific Corp | 26.713 | 180.72 B | -0.2884 | -1.07 | 10.86 M | 290.15 M |
| CRM | Salesforce.com Inc | 14.0931 | 179.06 B | -0.1971 | -1.38 | 87.33 M | 1.23 B |
| DHR | Danaher Corp | 15.3601 | 163.21 B | -0.2517 | -1.61 | 8.66 M | 133.03 M |
| SCHW | The Charles Schwab Corp | 19.0789 | 158.61 B | -0.4218 | -2.16 | 13.2 M | 251.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.6529 | 152.85 B | -0.0472 | -0.83 | 750.25 K | 4.24 M |
| TJX | TJX Companies | 6.7266 | 149.57 B | -0.2037 | -2.94 | 32.6 M | 219.26 M |
| SPGI | S&P Global Inc | 31.916 | 135.82 B | -0.4098 | -1.27 | 1.42 M | 45.29 M |
| MDT | Medtronic Inc | 34.9835 | 129.18 B | -0.2074 | -0.59 | 5.53 M | 193.32 M |
| MCK | Mckesson Corp | 50.0536 | 124.35 B | -0.3831 | -0.76 | 2.02 M | 101.27 M |
| IBN | Icici Bank Ltd ADR | 4.4105 | 123.47 B | -0.062 | -1.39 | 20.98 M | 92.53 M |
| SYK | Stryker Corp | 51.4469 | 118.92 B | -0.6432 | -1.23 | 2.31 M | 118.6 M |
| COF | Capital One Financial Corp | 34.2564 | 116.46 B | -0.2983 | -0.86 | 15.83 M | 542.33 M |
| ICE | Intercontinental Exchange | 15.5138 | 99.4 B | -0.2594 | -1.64 | 14.68 M | 227.7 M |
| KKR | KKR & Co. LP | 6.6592 | 89.77 B | -0.1359 | -2 | 700 | 4.66 K |
| MCO | Moody's Corp | 31.2265 | 87.34 B | -0.4851 | -1.53 | 2.93 M | 91.61 M |
| ITW | Illinois Tool Works Inc | 30.8352 | 81.49 B | -0.207 | -0.67 | 3.57 M | 109.94 M |
| CNI | Canadian National Railway | 19.0626 | 76.63 B | -0.1523 | -0.79 | 5.58 M | 106.29 M |
| USB-PH | U.S. Bancorp | 7.6254 | 76.17 B | -0.0965 | -1.25 | 13.65 K | 104.06 K |
| NSC | Norfolk Southern Corp | 45.1194 | 74.85 B | -0.3386 | -0.74 | 4.41 M | 198.91 M |
| TGT | Target Corporation | 35.6814 | 73.1 B | -0.2305 | -0.64 | 9.8 M | 349.55 M |
| MFC | Manulife Financial Corp | 16.6595 | 72.55 B | -0.3415 | -2.01 | 2.13 M | 35.44 M |
| GS-PA | The Goldman Sachs Group Inc | 5.6432 | 69.75 B | -0.0905 | -1.58 | 50.82 K | 286.79 K |
| DB | Deutsche Bank Ag | 48.3079 | 67.95 B | -0.9073 | -1.84 | 2.18 M | 105.23 M |
| ALL | Allstate Corp | 29.817 | 65.99 B | -0.3626 | -1.2 | 5.11 M | 152.46 M |
| MET | Metlife Inc | 37.693 | 64.29 B | -1.4009 | -3.58 | 13.96 M | 526.04 M |
| TEL | TE Connectivity Ltd | 21.1856 | 62.62 B | -0.1276 | -0.6 | 2.58 M | 54.71 M |
| EW | Edwards Lifesciences Corp | 4.75 | 60.84 B | -0.06 | -1.25 | 9.43 M | 44.78 M |
| BDX | Becton Dickinson and Company | 46.3801 | 58.76 B | -0.8092 | -1.71 | 2.13 M | 98.71 M |
| HUM | Humana Inc | 41.6637 | 53.28 B | -0.6199 | -1.47 | 1.96 M | 81.78 M |
| HEI | Heico Corp | 6.8179 | 47.45 B | -0.0759 | -1.1 | 643.25 K | 4.39 M |
| STT | State Street Corp | 48.2313 | 47.26 B | -0.5382 | -1.1 | 5.65 M | 272.38 M |
| SPG-PJ | Simon Property Group Inc | 22.4833 | 45.22 B | -0.1907 | -0.84 | 200 | 4.5 K |
| ROK | Rockwell Automation Inc | 28.6399 | 44.98 B | -0.4048 | -1.39 | 1.74 M | 49.93 M |
| HMC | Honda Motor Company ADR | 17.4257 | 43.51 B | -0.5431 | -3.02 | 1.22 M | 21.32 M |
| YUM | Yum! Brands | 23.1236 | 42.86 B | -0.6381 | -2.69 | 6.47 M | 149.55 M |
| AIG | American International Group | 151.7154 | 42.81 B | -67.6096 | -30.83 | 16.03 M | 2.43 B |
| PRU | Prudential Financial Inc | 41.171 | 41.99 B | -0.8531 | -2.03 | 6.48 M | 266.8 M |
| LYV | Live Nation Entertainment | 16.42 | 41.97 B | -0.48 | -2.84 | 1.92 M | 31.54 M |
| KR | Kroger Company | 8.4241 | 41.23 B | -0.0936 | -1.1 | 13.59 M | 114.5 M |
| SLF | Sun Life Financial Inc | 17.7285 | 40.48 B | -0.1119 | -0.63 | 740.4 K | 13.13 M |
| SKYD | Skydance Corporation | 11.5916 | 38.27 B | -0.0963 | -0.82 | 6.56 M | 76.07 M |
| SYY | Sysco Corp | 20.4954 | 37.53 B | -0.1066 | -0.52 | 5.04 M | 103.25 M |
| MLM | Martin Marietta Materials | 90.7835 | 36.79 B | -1.0304 | -1.12 | 626.41 K | 56.87 M |
| HIG | Hartford Financial Services Group | 41.2707 | 36.61 B | -1.1484 | -2.71 | 5.05 M | 208.6 M |
| IRM | Iron Mountain Inc | 9.4648 | 34.11 B | -0.1393 | -1.45 | 672.68 K | 6.37 M |
| RJF | Raymond James Financial | 15.8695 | 32.14 B | -0.0916 | -0.57 | 2.31 M | 36.72 M |
| PUK | Prudential Public Ltd Company ADR | 10.355 | 31.03 B | -0.121 | -1.16 | 186.09 K | 1.93 M |
| WSM | Williams-Sonoma | 6.2725 | 29.49 B | -0.0983 | -1.54 | 2.96 M | 18.59 M |
| EME | Emcor Group | 27.6531 | 29.02 B | -0.2768 | -0.99 | 769.9 K | 21.29 M |
| WRB | W.R. Berkley Corp | 4.7709 | 28.66 B | -0.0336 | -0.7 | 3.62 M | 17.26 M |
| WST | West Pharmaceutical Services | 20.9888 | 28.65 B | -0.5172 | -2.4 | 803.2 K | 16.86 M |
| NMR | Nomura Holdings Inc ADR | 7.4216 | 27.94 B | -0.0785 | -1.05 | 352.1 K | 2.61 M |
| TPR | Tapestry Inc | 19.1062 | 26.06 B | -0.3744 | -1.92 | 7.84 M | 149.82 M |
| DRI | Darden Restaurants | 15.6992 | 25.79 B | -0.3199 | -2 | 3.81 M | 59.84 M |
| STE | Steris Corp | 27.4424 | 24.71 B | -0.379 | -1.36 | 540.7 K | 14.84 M |
| MKL | Markel Corp | 362.15 | 23.99 B | -2.38 | -0.65 | 28.18 K | 10.2 M |
| OMC | Omnicom Group Inc | 24.0519 | 23.82 B | -0.4206 | -1.72 | 4.07 M | 97.96 M |
| RL | Ralph Lauren Corp | 56.1642 | 23.28 B | -0.8508 | -1.49 | 2.24 M | 125.57 M |
| BBY | Best Buy Company | 25.3059 | 21.69 B | -0.8589 | -3.28 | 10.37 M | 262.42 M |
| CIB | Bancolombia S.A. ADR | 12.6943 | 20.93 B | -0.3228 | -2.48 | 811.1 K | 10.3 M |
| TPL | Texas Pacific Land Trust | 3.7925 | 19.39 B | -0.0444 | -1.16 | 273.6 K | 1.04 M |
| RGA | Reinsurance Group of America Inc | 35.7042 | 17.88 B | -2.2562 | -5.94 | 5.54 M | 197.93 M |
| RVTY | RVTY | 22.9287 | 17.52 B | -0.3255 | -1.4 | 2.43 M | 55.8 M |
| IEX | Idex Corp | 25.195 | 17.48 B | -0.6028 | -2.34 | 2.24 M | 56.36 M |
| GIB | CGI Group | 10.0186 | 16.94 B | -0.0794 | -0.79 | 133.3 K | 1.34 M |
| JLL | Jones Lang Lasalle Inc | 45.2895 | 16.7 B | -1.2651 | -2.72 | 850.88 K | 38.54 M |
| MAS | Masco Corp | 14.3205 | 16.29 B | -0.1122 | -0.78 | 5.18 M | 74.13 M |
| EG | Everest Re Group | 53.0023 | 15.64 B | -0.3646 | -0.68 | 353.92 K | 18.76 M |
| CLH | Clean Harbors | 36.34 | 15.49 B | -0.265 | -0.72 | 486.23 K | 17.67 M |
| RBC | Regal-Beloit Corp | 32.7712 | 15.49 B | -0.5919 | -1.77 | 146.6 K | 4.8 M |
| CX | Cemex S.A.B. DE C.V. ADR | 13.5296 | 15.11 B | -1.0491 | -7.2 | 24.62 M | 333.07 M |
| RNR | Renaissancere Holdings Ltd | 42.4361 | 14.33 B | -0.445 | -1.04 | 499.3 K | 21.19 M |
| CACI | Caci International | 48.85 | 14.23 B | -0.46 | -0.93 | 204.7 K | 10 M |
| SJM | J.M. Smucker Company | 29.0367 | 14.07 B | -0.2884 | -0.98 | 404.4 K | 11.74 M |
| PAG | Penske Automotive Group | 9.0418 | 14 B | -0.0912 | -1 | 800.8 K | 7.24 M |
| CNA | Cna Financial Corp | 12.5575 | 13.07 B | -0.1742 | -1.37 | 527.93 K | 6.63 M |
| SNN | Smith & Nephew Snats ADR | 15.41 | 12.97 B | -0.3001 | -1.91 | 198.92 K | 3.07 M |
| DKS | Dick's Sporting Goods Inc | 15.3242 | 12.95 B | -0.0959 | -0.62 | 2.35 M | 35.97 M |
| GME | Gamestop Corp | 6.9367 | 12.93 B | -0.2508 | -3.49 | 13.23 M | 91.79 M |
| WSO | Watsco Inc | 28.074 | 12.84 B | -0.1411 | -0.5 | 461.5 K | 12.96 M |
| IT | Gartner Inc | 23.78 | 12.04 B | -0.45 | -1.86 | 873.2 K | 20.76 M |
| MLI | Mueller Industries | 5.1808 | 11.95 B | -0.0676 | -1.29 | 896.3 K | 4.64 M |
| DPZ | Domino's Pizza Inc | 10.4339 | 11.6 B | -0.2779 | -2.59 | 615.3 K | 6.42 M |
| FNF | Fidelity National Financial | 7.1801 | 11.56 B | -0.1711 | -2.33 | 8.21 M | 58.95 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 275.7638 | 7.9 M | -7.9262 | -2.79 | 98 | 27.02 K |
| SKE | Skeena Resources Ltd | 14.00 | -4.00 | -22.22 | 180 | 2.52 K | |
| ATX | ATEX Resources Inc. | 21.00 | -3.00 | -12.5 | 7 | 147 | |
| CJT | Cargojet Inc | 3.8418 | -0.2944 | -7.12 | 211 | 810.62 | |
| SGY | Surge Energy Inc | 14.51 | -1.0514 | -6.76 | 2.42 K | 35.17 K | |
| STC | Sangoma Technologies Corp | 8.05 | -0.56 | -6.5 | 657 | 5.29 K | |
| TOT | Total Energy Services Inc | 4.144 | -0.2882 | -6.5 | 107.02 K | 443.5 K | |
| SNDY | Sunday Lake Gold Corp. | 3.20 | -0.20 | -5.88 | 14.56 K | 46.59 K | |
| QBR-B | Quebecor Inc | 4.9622 | -0.2722 | -5.2 | 259.6 K | 1.29 M | |
| OLY | Olympia Financial Group Inc | 9.5082 | -0.4754 | -4.76 | 100 | 950.82 | |
| BB | Blackberry Ltd | 112.36 | -5.52 | -4.68 | 2.02 M | 226.95 M | |
| ET | Evertz Technologies Ltd | 4.0522 | -0.1919 | -4.52 | 21.2 K | 85.91 K | |
| NWC | The North West Company Inc | 6.7545 | -0.3152 | -4.46 | 34.79 K | 234.97 K | |
| TAL | Petrotal Corp | 121.8674 | -5.0181 | -3.95 | 5.34 K | 650.65 K | |
| FFH | Fairfax Financial Holdings Ltd | 156.3598 | -6.0204 | -3.71 | 43.65 K | 6.82 M | |
| WRG | Western Energy Services Corp | 1320.00 | -48.00 | -3.51 | 1 | 1.32 K | |
| RCI-A | Rogers Communications Inc | 21.4922 | -0.6955 | -3.13 | 300 | 6.45 K | |
| HPS-A | Hammond Power Solutions Inc | 8.0403 | -0.2585 | -3.11 | 30.08 K | 241.84 K | |
| MFC | Manulife Fin | 17.911 | -0.5607 | -3.04 | 5.12 M | 91.67 M | |
| IMP | Intermap Tech Corp | 40.00 | -1.20 | -2.91 | 1.52 K | 60.8 K | |
| LNF | Leons Furniture | 6.13 | -0.1803 | -2.86 | 1.21 K | 7.42 K | |
| XMF-A | M Split Corp | 9.0166 | -0.2632 | -2.84 | 722 | 6.51 K | |
| TCW | Trican Well | 9.3253 | -0.2678 | -2.79 | 655.75 K | 6.12 M | |
| WSP | WSP Global Inc | 13.5408 | -0.3822 | -2.75 | 30.27 K | 409.84 K | |
| AFN | Ag Growth International Inc | 11.669 | -0.3276 | -2.73 | 13.4 K | 156.36 K | |
| CJR-B | Corus Entertainment Inc | 7.702 | -0.2131 | -2.69 | 154.8 K | 1.19 M | |
| CORS | Corus Entertainment Holdings Inc. | 3853.4385 | -106.593 | -2.69 | 310 | 1.19 M | |
| QBR-A | Quebecor Inc | 5.6049 | -0.1382 | -2.41 | 600 | 3.36 K | |
| POW | Power Corp of Canada Sv | 13.8061 | -0.3207 | -2.27 | 444.6 K | 6.14 M | |
| TCL-A | Transcontinental Inc | 5.4593 | -0.1222 | -2.19 | 78.54 K | 428.77 K | |
| AGF-B | AGF Management Limited | 6.9798 | -0.1529 | -2.14 | 222.03 K | 1.55 M | |
| GIL | Gildan Activewear Inc | 10.1778 | -0.2205 | -2.12 | 775.6 K | 7.89 M | |
| HBP | Helix Biopharm | 6.95 | -0.15 | -2.11 | 4.44 K | 30.86 K | |
| FTU | US Financial 15 Split Corp | 4.1635 | -0.0886 | -2.08 | 2.04 K | 8.5 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.3703 | -0.1773 | -2.07 | 1.4 K | 11.72 K | |
| ATRL | Atkinsrealis Group Inc | 35.365 | -0.7466 | -2.07 | 603.04 K | 21.33 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.8535 | -0.116 | -1.94 | 310 | 1.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.6667 | -0.1824 | -1.85 | 1.1 K | 10.64 K | |
| RCH | Richelieu Hardware Ltd | 4.9747 | -0.0937 | -1.85 | 49.81 K | 247.77 K | |
| GIB-A | CGI Inc | 10.5833 | -0.1982 | -1.84 | 643.43 K | 6.81 M | |
| CNR | Canadian National Railway Co. | 20.2349 | -0.377 | -1.83 | 3.63 M | 73.45 M | |
| SLF | Sun Life Financial Inc | 18.8765 | -0.3354 | -1.75 | 1.87 M | 35.26 M | |
| BN | Brookfield Corporation | 5.4002 | -0.0947 | -1.72 | 3.21 M | 17.35 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.875 | -0.1714 | -1.71 | 3.37 M | 33.29 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0856 | -0.0687 | -1.65 | 2.5 K | 10.21 K | |
| CFP | Canfor Corp | 9.70 | -0.16 | -1.62 | 488.6 K | 4.74 M | |
| RY | Royal Bank of Canada | 24.6158 | -0.3803 | -1.52 | 6.21 M | 152.77 M | |
| TRI | Thomson Reuters Corp | 21.0692 | -0.3255 | -1.52 | 743.01 K | 15.65 M | |
| NOA | North American Construction Group Ltd | 11.469 | -0.1638 | -1.41 | 5.1 K | 58.49 K | |
| MFI | Maple Leaf Foods | 4.9392 | -0.0693 | -1.38 | 303.19 K | 1.5 M | |
| HR-UN | H&R Real Estate Investment Trust | 7.8091 | -0.1081 | -1.37 | 239.01 K | 1.87 M | |
| BDT | Bird Construction Inc | 4.6187 | -0.0593 | -1.27 | 22.5 K | 103.92 K | |
| VNP | 5N Plus Inc | 6.26 | -0.08 | -1.26 | 90.9 K | 569.03 K | |
| WN | George Weston Limited | 12.1155 | -0.1529 | -1.25 | 1.02 M | 12.33 M | |
| MTL | Mullen Group Ltd | 8.615 | -0.1064 | -1.22 | 94.4 K | 813.26 K | |
| IGM | Igm Financial Inc | 16.9211 | -0.207 | -1.21 | 655.74 K | 11.1 M | |
| CSU | Constellation Software Inc | 21.1536 | -0.2585 | -1.21 | 300 | 6.35 K | |
| CKI | Clarke Inc | 3.7695 | -0.0446 | -1.17 | 11.8 K | 44.48 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.1086 | -0.0475 | -1.14 | 13.2 K | 54.23 K | |
| X | TMX Group Ltd | 4.2282 | -0.0481 | -1.12 | 1.74 M | 7.37 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.9723 | -0.0899 | -1.12 | 1.9 K | 15.15 K | |
| CIGI | Colliers International Group Inc | 9.8417 | -0.1084 | -1.09 | 23.84 K | 234.59 K | |
| BBD-B | Bombardier Inc Series B | 157.5944 | -1.7084 | -1.07 | 229.16 K | 36.11 M | |
| CHR | Chorus Aviation Inc | 31.9059 | -0.3394 | -1.05 | 289.89 K | 9.25 M | |
| D-UN | Dream Office Real Estate Investment Trust | 23.8039 | -0.2507 | -1.04 | 45.84 K | 1.09 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.2689 | -0.0332 | -1.01 | 500 | 1.63 K | |
| BCE-PI | BCE Inc Pref AI | 9.9956 | -0.0999 | -0.99 | 575 | 5.75 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.6625 | -0.0845 | -0.97 | 1.6 K | 13.86 K | |
| IAG | IA Financial Corp Inc | 21.7065 | -0.2028 | -0.93 | 221.8 K | 4.81 M | |
| TD | Toronto-Dominion Bank | 15.3934 | -0.1384 | -0.89 | 5.93 M | 91.32 M | |
| DXT | Dexterra Group Inc | 5.7896 | -0.0467 | -0.8 | 3.58 K | 20.73 K | |
| WCN | Waste Connections Inc | 17.3113 | -0.1347 | -0.77 | 237.55 K | 4.11 M | |
| TPX-B | Molson Coors Canada Inc | 33.5494 | -0.2541 | -0.75 | 2.83 K | 94.94 K | |
| OTEX | Open Text Corp | 6.592 | -0.0498 | -0.75 | 305.2 K | 2.01 M | |
| CGO | Cogeco Inc Sv | 19.1856 | -0.1439 | -0.74 | 1.29 K | 24.73 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.8632 | -0.0587 | -0.74 | 300 | 2.36 K | |
| LNR | Linamar Corp | 8.1978 | -0.0564 | -0.68 | 124.53 K | 1.02 M | |
| FLNT | Flint Corp | 116.9804 | -0.7851 | -0.67 | 108 | 12.63 K | |
| LB | Laurentian Bank | 18.2623 | -0.1167 | -0.63 | 157.76 K | 2.88 M | |
| ENB | Enbridge Inc | 8.4273 | -0.0526 | -0.62 | 1.57 M | 13.21 M | |
| BBD-PB | Bombardier Inc Pref B | 4.7824 | -0.0292 | -0.61 | 1.96 K | 9.39 K | |
| ESI | Ensign Energy Services Inc | 4.939 | -0.0282 | -0.57 | 271.53 K | 1.34 M | |
| BCE-PR | BCE Inc Pref R | 9.3004 | -0.0531 | -0.57 | 350 | 3.26 K | |
| SAP | Saputo Inc | 9.6674 | -0.0533 | -0.55 | 247.2 K | 2.39 M | |
| RFA | RFA Financial Inc. | 26.669 | -0.1446 | -0.54 | 6.19 K | 165.03 K | |
| BBD-A | Bombardier Inc | 185.50 | -1.00 | -0.54 | 19.45 K | 3.61 M | |
| PWF-PE | Power Financial Corp Pref E | 8.2475 | -0.0431 | -0.52 | 4.08 K | 33.67 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1552 | -0.0267 | -0.52 | 4.01 K | 20.68 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.2335 | -0.0425 | -0.51 | 800 | 6.59 K | |
| GDL | Goodfellow Inc | 3.3725 | -0.0173 | -0.51 | 4.2 K | 14.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.6771 | 33.02 B | -0.095 | -1.65 | 909 | 5.16 K |
| GAMI | GAMCO Investors Inc | 17.4344 | 536.94 M | -0.3772 | -2.12 | 97.31 K | 1.7 M |
| NTPIF | Nam Tai Property Inc. | 9.27 | 262.33 M | -0.11 | -1.17 | 114.6 K | 1.06 M |
| VTGDF | Vantage Drilling Company | 5.60 | 188.53 M | -0.10 | -1.75 | 94.19 K | 527.46 K |
| FCCN | Spectral Cap Corp | 146250.00 | 177.18 M | -9000.00 | -5.8 | 3 | 438.75 K |
| ORBT | Orbit International Corporation | 4.1465 | 8.33 M | -0.1486 | -3.46 | 6.11 K | 25.34 K |
| ICBU | Imd Companies | 2200.00 | 2.28 M | -50.00 | -2.22 | 21.5 K | 47.3 M |
| ERHE | ERHC Energy Inc | 31.00 | 575.89 K | -1.00 | -3.13 | 143.38 K | 4.44 M |
| BLFE | BioLife Sciences Inc | 21.0005 | 318.35 K | -20.2505 | -49.09 | 586 | 12.31 K |
| REFG | Medical Cannabis Payment Solutions Inc | 450.0001 | 182.51 K | -149.9999 | -25 | 1 | 450 |
| REDFY | Rediff.com India Limited | 4.76 | 97.36 K | -0.26 | -5.18 | 97.98 K | 466.39 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -1.20 | -6.25 | 13 | 234 |
| RGGI | Resgreen Group International Inc | 1700.00 | 48.75 K | -300.00 | -15 | 14 | 23.8 K |
| ERINQ | Erin Energy Corporation | 4.9532 | 21.53 K | -0.2218 | -4.29 | 406 | 2.01 K |
| WNBD | Winning Brands Corporation | 3.75 | 20.99 K | -0.25 | -6.25 | 1.13 K | 4.24 K |
| CGLO | Hash Labs Inc | 480.00 | 7.64 K | -80.00 | -14.29 | 3 K | 1.44 M |
| EVKG | Ever-Glory International Group Inc. | 3.08 | 2.92 K | -0.17 | -5.23 | 19.2 K | 59.14 K |
| SIMPQ | Simply Inc | 135.00 | 1.55 K | -2.50 | -1.82 | 170 | 22.95 K |
| CYRNQ | CYRNQ | 54.60 | 799 | -0.40 | -0.73 | 1.24 K | 67.49 K |
| SPDC | Speed Commerce Inc | 25.60 | 603 | -0.32 | -1.23 | 918 | 23.5 K |
| GFCJ | Guaranty Financial Corporation | 45.00 | 560 | -7.50 | -14.29 | 200 | 9 K |
| PRXIQ | Premier Exhibitions Inc | 25.90 | 491 | -1.10 | -4.07 | 23.95 K | 620.18 K |
| YVRLF | Liquid Media Group Ltd. | 57.00 | 482 | -3.00 | -5 | 23 | 1.31 K |
| SYNE | Synthesis Energy Systems Inc | 295.04 | 157 | -2.56 | -0.86 | 6.72 K | 1.98 M |
| PARD | Poniard Pharmaceuticals Inc | 178.00 | 149 | -3.20 | -1.77 | 683 | 121.57 K |
| ESNC | EnSync Inc | 15.00 | 1 | -1.25 | -7.69 | 8.89 K | 133.35 K |
| MMMM | Quad M Solutions Inc | 11.00 | -1.00 | -8.33 | 5 K | 55 K | |
| CBKCQ | Christopher & Banks Corporation | 9.1536 | -0.6213 | -6.36 | 267.68 K | 2.45 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| POND | Pond Technologies Holdings Inc | 8.6806 | -4.375 | -33.51 | 1.18 K | 10.2 K | |
| BEA | Belmont Resources Inc | 3.84 | -1.28 | -25 | 35 K | 134.4 K | |
| NIM | Nicola Mining Inc | 5.00 | -1.40 | -21.88 | 100 | 500 | |
| BBB | Brixton Metals Corporation | 31.50 | -8.50 | -21.25 | 10 | 315 | |
| LA | Los Andes Copper Ltd | 3.15 | -0.85 | -21.25 | 102.8 K | 323.82 K | |
| LUCA | Luca Mining Corp. | 5.12 | -1.28 | -20 | 752 | 3.85 K | |
| DAU | Desert Gold Ventures Inc | 5.20 | -0.90 | -14.75 | 500 | 2.6 K | |
| SIEN | Sienna Resources Inc. | 6.00 | -1.00 | -14.29 | 7 K | 42 K | |
| KCC | Kincora Copper Limited | 31.50 | -4.50 | -12.5 | 119.8 K | 3.77 M | |
| CTM | Canterra Minerals Corporation | 7.00 | -1.00 | -12.5 | 2.64 K | 18.48 K | |
| FCI | First Canadian Graphite Inc. | 420.00 | -60.00 | -12.5 | 22 | 9.24 K | |
| PGE | Group Ten Metals Inc | 4.90 | -0.70 | -12.5 | 1 K | 4.9 K | |
| STS | South Star Mining Corp | 12.00 | -1.50 | -11.11 | 153 | 1.84 K | |
| KIP | Kiplin Metals Inc | 364.50 | -40.50 | -10 | 15 K | 5.47 M | |
| VLC | Velocity Minerals Ltd | 20.00 | -2.00 | -9.09 | 312 | 6.24 K | |
| KTN | Kootenay Silver Inc | 9.10 | -0.90 | -9 | 10.4 K | 94.64 K | |
| REVX | Rev Exploration Corp. | 11.00 | -1.00 | -8.33 | 50 | 550 | |
| AXL | Arrow Exploration Corp | 22.2222 | -1.7094 | -7.14 | 1.5 K | 33.33 K | |
| OYL | CGX Energy Inc | 12.40 | -0.80 | -6.06 | 79.55 K | 986.42 K | |
| PAR-H | Parent Capital Corp | 9.50 | -0.50 | -5 | 1.1 K | 10.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.76 | -0.24 | -4.8 | 4.5 K | 21.42 K | |
| ADK | DIAGNOS Inc | 4.10 | -0.20 | -4.65 | 2 K | 8.2 K | |
| PER | Peruvian Metals Corp | 5.81 | -0.28 | -4.6 | 4 K | 23.24 K | |
| MUR | Murchison Minerals Ltd | 52.50 | -2.50 | -4.55 | 79 | 4.15 K | |
| KRY | Koryx Copper Inc. | 315.00 | -15.00 | -4.55 | 3 | 945 | |
| SLG | PetroTal Corp | 22.583 | -0.9299 | -3.95 | 533.85 K | 12.06 M | |
| VVTM | VVT Med Inc. | 2313.0842 | -93.4578 | -3.88 | 28 | 64.77 K | |
| WINS | Winshear Gold Corp | 25.1603 | -0.74 | -2.86 | 13 | 327.08 | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | -0.2331 | -2.78 | 4.78 K | 38.99 K | |
| SMN | Sun Summit Minerals Corp | 18.45 | -0.45 | -2.38 | 144 | 2.66 K | |
| VMY-H | Voice Mobility International Inc | 5.625 | -0.125 | -2.17 | 1 K | 5.62 K | |
| FTJ | Fort St. James Nickel Corp | 24.40 | -0.40 | -1.61 | 238 | 5.81 K | |
| CKG | Chesapeake Gold Corp | 4.90 | -0.08 | -1.61 | 11.7 K | 57.33 K | |
| FP | FP Newspapers Inc | 3.1929 | -0.0199 | -0.62 | 4.19 K | 13.39 K |