Loser Valuations for 25 November 2008 from 00:00:00 until 23:59:59
Loser Valuations for 25 November 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 | 3.75 | 11.17 B | -0.30 | -7.41 | 77.07 K | 289 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6391 | 3.74 B | -0.0186 | -0.51 | 47.12 K | 171.48 K |
| NHC | National Healthcare Corp | 25.7235 | 3.3 B | -2.0424 | -7.36 | 40.6 K | 1.04 M |
| NOG | Northern Oil and Gas | 30.3555 | 2.64 B | -3.3189 | -9.86 | 22.45 K | 681.48 K |
| UUUU | Energy Fuels Inc | 5.935 | 1.77 B | -0.495 | -7.7 | 380 | 2.26 K |
| CET | Central Securities Corp | 5.2966 | 1.68 B | -0.065 | -1.21 | 14 K | 74.15 K |
| REPX | Riley Exploration Permian Inc | 50.6135 | 976.66 M | -1.8652 | -3.55 | 685 | 34.67 K |
| JOB | General Employment Enterprises | 3.80 | 722.86 M | -0.20 | -5 | 1 K | 3.8 K |
| OBE | Obsidian Energy Ltd | 54.5202 | 640.19 M | -0.2788 | -0.51 | 554.99 K | 30.26 M |
| GTE | Gran Tierra Energy Inc | 22.50 | 339.29 M | -2.20 | -8.91 | 96.32 K | 2.17 M |
| GENC | Gencor Industries IN | 4.4427 | 258.27 M | -0.0506 | -1.13 | 8.29 K | 36.85 K |
| ELLO | Ellomay Capital Ltd | 5.4494 | 252.16 M | -0.3892 | -6.67 | 200 K | 1.09 M |
| PLX | Protalix Biotherapeutics | 11.90 | 238.49 M | -0.60 | -4.8 | 8.17 K | 97.27 K |
| PLG | Platinum Group Metals Ltd | 124.00 | 136.84 M | -11.01 | -8.15 | 816 | 101.18 K |
| LODE | Comstock Mining Inc | 630.00 | 120.17 M | -20.00 | -3.08 | 155 | 97.65 K |
| CEV | Eaton Vance California Muni Income Trust | 3.9595 | 74.34 M | -0.0987 | -2.43 | 17.18 K | 68.04 K |
| IOR | Income Opportunity Realty Trust | 5.80 | 74.21 M | -0.3999 | -6.45 | 339 | 1.97 K |
| CVU | CPI Aerostructures | 5.85 | 61.08 M | -0.04 | -0.68 | 5 K | 29.25 K |
| WWR | Westwater Resources | 2940.00 | 49.75 M | -479.9995 | -14.04 | 123 | 361.62 K |
| DXR | Daxor Corp | 11.1642 | 49.39 M | -0.1059 | -0.94 | 1.8 K | 20.1 K |
| IBIO | Ibio Inc | 1500.00 | 48.92 M | -150.00 | -9.09 | 5 | 7.5 K |
| NNVC | Nanoviricides Inc | 42.70 | 34.48 M | -5.60 | -11.59 | 383 | 16.35 K |
| PAAI | Paradium AI, Inc. | 8.36 | 28.99 M | -0.88 | -9.52 | 532 | 4.45 K |
| CPHI | China Pharma Holdings | 130.00 | 24.08 M | -7.00 | -5.11 | 261 | 33.93 K |
| REED | Reed's, Inc. | 368.8421 | 24.07 M | -28.8157 | -7.25 | 6 | 2.21 K |
| IGC | India Globalization Capital Inc | 11.10 | 19.07 M | -0.30 | -2.63 | 1.43 K | 15.87 K |
| INUV | Inuvo Inc | 11.00 | 6.35 M | -1.00 | -8.33 | 368 | 4.05 K |
| TPHS | Trinity Pl Hlds Inc | 8.1659 | 1.93 M | -0.6971 | -7.87 | 40.36 K | 329.59 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 50.77 | 621.72 B | -3.73 | -6.84 | 228.41 K | 11.6 M |
| SI | Silver | 10.27 | 1.03 B | -0.085 | -0.82 | 32 K | 328.64 K |
| CL | Crude Oil | 50.77 | -3.73 | -6.84 | 228.41 K | 11.6 M | |
| BZ | Brent Crude | 50.35 | -3.58 | -6.64 | 137.8 K | 6.94 M | |
| CT | Cotton | 42.37 | -1.93 | -4.36 | 463 | 19.62 K | |
| ZL | Soybean Oil | 33.07 | -0.44 | -1.31 | 10.88 K | 359.83 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.5494 | 3.88 T | -0.5095 | -3.38 | 92.97 M | 1.35 B |
| ASML | ASML Holding N.V. ADR | 13.6964 | 577.02 B | -0.1012 | -0.73 | 1.96 M | 26.78 M |
| CSCO | Cisco Systems Inc | 9.9243 | 402.18 B | -0.6308 | -5.98 | 82.9 M | 822.77 M |
| INTC | Intel Corp | 8.2221 | 325.28 B | -0.2693 | -3.17 | 84.22 M | 692.48 M |
| AMAT | Applied Materials | 6.5734 | 302.32 B | -0.0981 | -1.47 | 19.72 M | 129.61 M |
| AZN | Astrazeneca Plc ADR | 17.2612 | 285.96 B | -0.3461 | -1.97 | 3.1 M | 53.44 M |
| TXN | Texas Instruments | 9.2779 | 285.68 B | -0.4327 | -4.46 | 18.98 M | 176.14 M |
| AMGN | Amgen Inc | 37.1554 | 252.64 B | -0.717 | -1.89 | 12.54 M | 466.03 M |
| KLAC | K L A-Tencor Corp | 9.3868 | 204.96 B | -0.0772 | -0.82 | 4.99 M | 46.85 M |
| ADI | Analog Devices | 11.1597 | 198.33 B | -0.8032 | -6.71 | 12.02 M | 134.09 M |
| PEP | Pepsico Inc | 31.8781 | 193.86 B | -0.98 | -2.98 | 11.3 M | 360.3 M |
| MRVL | Marvell Technology Inc | 4.5486 | 147.97 B | -0.1618 | -3.43 | 9.53 M | 43.35 M |
| SBUX | Starbucks Corporation | 3.2831 | 122.29 B | -0.096 | -2.84 | 42.98 M | 141.12 M |
| WDC | Western Digital Cp | 6.9419 | 116.49 B | -0.0781 | -1.11 | 4.1 M | 28.48 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.9132 | 116.12 B | -0.1735 | -1.23 | 2.29 M | 31.82 M |
| CDNS | Cadence Design Systems, Inc. | 3.38 | 91.46 B | -0.46 | -11.98 | 10.95 M | 37 M |
| INTU | Intuit Inc | 19.2582 | 90.91 B | -0.8208 | -4.09 | 4.95 M | 95.34 M |
| CTAS | Cintas Corp | 4.391 | 90.34 B | -0.0451 | -1.02 | 10.71 M | 47.04 M |
| SNPS | Synopsys Inc | 15.44 | 88.67 B | -0.60 | -3.74 | 2.22 M | 34.2 M |
| HON | Honeywell International Inc. Common Stock | 15.7634 | 70.82 B | -0.1887 | -1.18 | 8.25 M | 130.09 M |
| IDXX | Idexx Laboratories | 14.67 | 54.99 B | -0.29 | -1.94 | 1.52 M | 22.26 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.5632 | 48.52 B | -0.2073 | -1.31 | 4.91 M | 76.47 M |
| MSTR | Strategy | 3.455 | 48.43 B | -0.032 | -0.92 | 1.55 M | 5.36 M |
| ACGL | Arch Capital Grp Ltd | 6.7947 | 35.56 B | -0.0369 | -0.54 | 13.06 M | 88.74 M |
| ODFL | Old Dominion Freight Line Inc | 3.1877 | 35.37 B | -0.0595 | -1.83 | 3.45 M | 11 M |
| ESLT | Elbit Systems Ltd | 29.4061 | 33.89 B | -2.1561 | -6.83 | 49.2 K | 1.45 M |
| FISV | Fiserv Inc | 7.7932 | 32.72 B | -0.1173 | -1.48 | 9.35 M | 72.83 M |
| NTRS | Northern Trust Corp | 26.7565 | 32.18 B | -1.5001 | -5.31 | 3.65 M | 97.79 M |
| EXPE | Expedia Group Inc | 9.3963 | 30.97 B | -0.2112 | -2.2 | 1.8 M | 16.9 M |
| WTW | Weight Watchers International, Inc | 41.3162 | 30.32 B | -0.4761 | -1.14 | 654.62 K | 27.05 M |
| ULTA | Ulta Beauty Inc | 6.9522 | 27.83 B | -1.6911 | -19.57 | 448.6 K | 3.12 M |
| INSM | Insmed Inc | 4.80 | 25.9 B | -0.599 | -11.09 | 134.74 K | 646.77 K |
| FCNCA | First Citizens Bancs | 125.097 | 25.76 B | -2.7415 | -2.14 | 21.6 K | 2.7 M |
| TROW | T Rowe Price Group | 16.7608 | 23.09 B | -0.2288 | -1.35 | 3.09 M | 51.76 M |
| EVRG | Evergy Inc | 9.3996 | 20.35 B | -0.2788 | -2.88 | 2.68 M | 25.19 M |
| LNT | Alliant Energy Corp | 8.2208 | 18.95 B | -0.3688 | -4.29 | 3.6 M | 29.57 M |
| HST | Host Marriott Financial Trust | 3.9429 | 17.73 B | -0.2081 | -5.01 | 21.9 M | 86.36 M |
| GEN | Gen Digital Inc | 4.1388 | 17.61 B | -0.1644 | -3.82 | 15.48 M | 64.06 M |
| CHRW | C.H. Robinson Ww | 33.6227 | 15.58 B | -0.3991 | -1.17 | 2.56 M | 86.2 M |
| PAAS | Pan Amer Silver Corp | 9.9458 | 15.55 B | -0.0846 | -0.84 | 1.28 M | 12.73 M |
| CHKP | Check Point Software | 20.00 | 15.06 B | -0.76 | -3.66 | 3.17 M | 63.43 M |
| PNFP | Pinnacle Finl Ptnrs | 23.3627 | 15.01 B | -0.4636 | -1.95 | 117.53 K | 2.75 M |
| MKSI | Mks Instruments Inc | 11.2246 | 14.98 B | -0.1066 | -0.94 | 793.8 K | 8.91 M |
| MANH | Manhattan Assoc | 3.8275 | 14.89 B | -0.0425 | -1.1 | 961.46 K | 3.68 M |
| REG | Regency Centers Corp | 16.3417 | 14.16 B | -0.1298 | -0.79 | 3.93 M | 64.23 M |
| COKE | Coca Cola Bot Cons | 3.4486 | 13.78 B | -0.0744 | -2.11 | 313.06 K | 1.08 M |
| LULU | Lululemon Athletica | 4.43 | 12.1 B | -0.065 | -1.45 | 838.1 K | 3.71 M |
| TECH | Bio-Techne Cp | 12.7539 | 11.44 B | -0.5181 | -3.9 | 6.6 M | 84.16 M |
| ENSG | The Ensign Group IN | 3.019 | 10.88 B | -0.0619 | -2.01 | 727.75 K | 2.2 M |
| RGEN | Repligen Cp | 3.74 | 10.64 B | -0.16 | -4.1 | 72.59 K | 271.48 K |
| UMBF | Ump Financial Corp | 33.1576 | 10.14 B | -1.0306 | -3.01 | 287 K | 9.52 M |
| SSB | South State Cp | 23.3825 | 10.09 B | -0.7236 | -3 | 95.3 K | 2.23 M |
| MDGL | Madrigal Pharmaceuticals Inc | 178.15 | 9.88 B | -19.25 | -9.75 | 2.28 K | 406.36 K |
| HSIC | Henry Schein Inc | 13.789 | 9.52 B | -0.1842 | -1.32 | 2.26 M | 31.1 M |
| AEIS | Advanced Energy | 6.6378 | 9.26 B | -0.1863 | -2.73 | 487.3 K | 3.23 M |
| BRKR | Bruker Corp | 3.9118 | 9.19 B | -0.2972 | -7.06 | 786 K | 3.07 M |
| VLY | Valley National Bancorp | 6.7588 | 7.91 B | -0.0425 | -0.62 | 1.2 M | 8.14 M |
| VICR | Vicor Cp | 4.9046 | 7.6 B | -0.087 | -1.74 | 131.37 K | 644.33 K |
| IESC | Ies Holdings | 6.22 | 7.39 B | -0.10 | -1.58 | 21.2 K | 131.83 K |
| AVT | Avnet Inc | 10.3272 | 7.04 B | -0.2675 | -2.52 | 1.87 M | 19.36 M |
| ORKA | Oruka Therapeutics Inc | 28298.9219 | 6.95 B | -975.8242 | -3.33 | 1 | 28.3 K |
| RIOT | Riot Blockchain Inc | 973.8182 | 6.69 B | -96.3117 | -9 | 913 | 889.1 K |
| ARWR | Arrowhead Pharma | 14.40 | 6.66 B | -0.60 | -4 | 5.38 K | 77.41 K |
| CPB | Campbell Soup Company | 17.5726 | 6.58 B | -1.4101 | -7.43 | 6.95 M | 122.19 M |
| KTOS | Kratos Defns | 12.20 | 6.54 B | -1.30 | -9.63 | 33.86 K | 413.12 K |
| UBSI | United Bkshs Inc | 15.576 | 6.52 B | -0.1142 | -0.73 | 539.1 K | 8.4 M |
| CWST | Casella Waste Sys | 4.31 | 6.38 B | -0.22 | -4.86 | 194.3 K | 837.43 K |
| LGND | Ligand Pharm | 6.3903 | 6.33 B | -0.5809 | -8.33 | 202.99 K | 1.3 M |
| WFRD | Weatherford International Plc | 10.6599 | 6.2 B | -0.4668 | -4.2 | 14.62 M | 155.8 M |
| ACIW | Aci Worldwide Inc | 4.8967 | 6.18 B | -0.1066 | -2.13 | 970.73 K | 4.75 M |
| AVAV | Aerovironment Inc | 30.25 | 6.14 B | -1.17 | -3.72 | 355.21 K | 10.74 M |
| CRUS | Cirrus Logic Inc | 3.78 | 6.07 B | -0.05 | -1.31 | 584.64 K | 2.21 M |
| OTEX | Open Text Cp | 4.9062 | 6.02 B | -0.0964 | -1.93 | 2.21 M | 10.83 M |
| MEOH | Methanex Cp | 6.0756 | 5.42 B | -0.4152 | -6.4 | 965.6 K | 5.87 M |
| VEON | Veon Ltd ADR | 114.6237 | 5.17 B | -3.3913 | -2.87 | 400.31 K | 45.89 M |
| LSTR | Landstar System | 24.5619 | 4.99 B | -0.1902 | -0.77 | 890.84 K | 21.88 M |
| IRDM | Iridium Comm Inc | 8.3052 | 4.89 B | -0.0563 | -0.67 | 535.5 K | 4.45 M |
| OPCH | Option Care Health Inc | 5.52 | 4.75 B | -0.20 | -3.5 | 37.41 K | 206.53 K |
| DOX | Amdocs Ltd Ord | 14.1216 | 4.61 B | -0.8041 | -5.39 | 1.31 M | 18.47 M |
| TFSL | Tfs Financial Corp | 6.1902 | 4.57 B | -0.0537 | -0.86 | 4.15 M | 25.68 M |
| UCB | United Community Banks, Inc. | 42.6493 | 4.46 B | -0.6163 | -1.42 | 266.21 K | 11.35 M |
| ICUI | I C U Medical Inc | 28.04 | 4.43 B | -0.43 | -1.51 | 106.32 K | 2.98 M |
| GLNG | Golar Lng Ltd | 3.2642 | 4.39 B | -0.0569 | -1.71 | 272.29 K | 888.8 K |
| CRVL | Corvel Cp | 3.5883 | 4.37 B | -0.03 | -0.83 | 380.27 K | 1.36 M |
| CATY | Cathay Genl Bncp | 13.7266 | 4.35 B | -0.412 | -2.91 | 559.8 K | 7.68 M |
| FFIN | First Finl Bkshs Inc | 5.968 | 4.34 B | -0.0441 | -0.73 | 755.4 K | 4.51 M |
| IPAR | Inter Parfums Inc | 4.6903 | 4.19 B | -0.4016 | -7.89 | 196.47 K | 921.51 K |
| WSFS | WSFS Financial Corp | 11.3839 | 4.04 B | -0.1591 | -1.38 | 170.1 K | 1.94 M |
| BANF | Bancfirst Corp | 14.329 | 3.99 B | -0.1651 | -1.14 | 139.4 K | 2 M |
| PRIM | Primoris Services Cp | 3.9211 | 3.76 B | -0.5492 | -12.29 | 3.18 K | 12.48 K |
| COLM | Columbia Sportswear | 11.471 | 3.67 B | -0.3844 | -3.24 | 1.32 M | 15.19 M |
| CLMT | Calumet Specialty Pr | 3.9393 | 3.2 B | -0.2471 | -5.9 | 157.34 K | 619.82 K |
| OSIS | O S I Systems Inc | 11.78 | 3.08 B | -0.18 | -1.51 | 230.2 K | 2.71 M |
| TRMK | Trustmark Corp | 10.7018 | 2.77 B | -0.3431 | -3.11 | 784.03 K | 8.39 M |
| HURN | Huron Consulting | 49.00 | 2.64 B | -1.12 | -2.23 | 331.51 K | 16.24 M |
| GRBK | Green Brick Partners | 5.3793 | 2.59 B | -0.131 | -2.38 | 1.1 K | 5.91 K |
| ALGT | Allegiant Travel Com | 32.7149 | 2.53 B | -1.0611 | -3.14 | 420.48 K | 13.76 M |
| NEOG | Neogen Cp | 3.6816 | 2.44 B | -0.135 | -3.54 | 1.18 M | 4.33 M |
| BLKB | Blackbaud Inc | 10.4781 | 2.41 B | -0.4755 | -4.34 | 295.92 K | 3.1 M |
| NTCT | Netscout Systems | 7.02 | 2.37 B | -0.36 | -4.88 | 555.48 K | 3.9 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.2325 | 2.1 T | -0.0319 | -0.75 | 12.75 M | 53.96 M |
| XOM | Exxon Mobil Corporation | 45.2354 | 692.57 B | -0.3996 | -0.88 | 56.81 M | 2.57 B |
| JNJ | Johnson & Johnson | 35.3031 | 682.52 B | -0.2466 | -0.69 | 21.42 M | 756.06 M |
| ORCL | Oracle Corporation | 13.0434 | 396.29 B | -0.5387 | -3.97 | 73.4 M | 957.34 M |
| PG | Procter & Gamble Company | 40.2449 | 389.46 B | -0.9555 | -2.32 | 22.84 M | 919.32 M |
| PM | Philip Morris International Inc | 18.1253 | 306.52 B | -0.2772 | -1.51 | 18.25 M | 330.72 M |
| NVS | Novartis Ag ADR | 20.5379 | 302.65 B | -0.8362 | -3.91 | 2.75 M | 56.53 M |
| RY | Royal Bank of Canada | 16.061 | 280.54 B | -0.1665 | -1.03 | 2.12 M | 34 M |
| RTX | Raytheon Technologies | 19.8544 | 267.68 B | -0.8341 | -4.03 | 20.57 M | 408.41 M |
| TM | Toyota Motor Corp Ltd | 44.5976 | 246.97 B | -0.9295 | -2.04 | 1.18 M | 52.45 M |
| DIS | Walt Disney Company | 18.2599 | 204.15 B | -0.1409 | -0.77 | 20.33 M | 371.25 M |
| TD | Toronto Dominion Bank | 7.9594 | 202.17 B | -0.3553 | -4.27 | 6.01 M | 47.81 M |
| CRM | Salesforce.com Inc | 6.3986 | 179.06 B | -0.1527 | -2.33 | 12.97 M | 83.01 M |
| PFE | Pfizer Inc | 7.235 | 164.33 B | -0.0454 | -0.62 | 57.35 M | 414.93 M |
| SCHW | The Charles Schwab Corp | 14.0345 | 158.61 B | -0.5431 | -3.73 | 16.53 M | 231.99 M |
| SONY | Sony Group Corp ADR | 3.29 | 155.69 B | -0.146 | -4.25 | 9.07 M | 29.85 M |
| ACN | Accenture Plc | 21.1745 | 147.65 B | -0.3956 | -1.83 | 5.19 M | 109.93 M |
| BA | Boeing Company | 30.1382 | 135.94 B | -0.4275 | -1.4 | 9.62 M | 289.89 M |
| SPGI | S&P Global Inc | 17.4119 | 135.82 B | -0.1481 | -0.84 | 4.55 M | 79.25 M |
| RIO | Rio Tinto Plc ADR | 8.2242 | 135.45 B | -3.093 | -27.33 | 18.23 M | 149.89 M |
| MDT | Medtronic Inc | 19.165 | 129.18 B | -0.9241 | -4.6 | 16 M | 306.61 M |
| SYK | Stryker Corp | 30.2298 | 118.92 B | -0.9969 | -3.19 | 4.23 M | 127.94 M |
| CVS | CVS Corp | 18.4831 | 114.88 B | -0.3789 | -2.01 | 13.33 M | 246.31 M |
| CM | Canadian Imperial Bank of Commerce | 6.2036 | 105.36 B | -0.1314 | -2.07 | 3.76 M | 23.35 M |
| GSK | Glaxosmithkline Plc ADR | 14.4308 | 101.51 B | -0.0923 | -0.64 | 1.77 M | 25.57 M |
| CNQ | Canadian Natural Resources | 4.7647 | 101.24 B | -0.1261 | -2.58 | 25.25 M | 120.29 M |
| DUK | Duke Energy Corp | 20.9554 | 100.26 B | -0.1641 | -0.78 | 5.13 M | 107.55 M |
| GD | General Dynamics Corp | 32.9782 | 98.11 B | -0.3988 | -1.19 | 4.57 M | 150.63 M |
| WM | Waste Management | 18.9225 | 97.07 B | -0.2782 | -1.45 | 6.73 M | 127.4 M |
| ING | ING Groep N.V. ADR | 4.404 | 93.84 B | -0.0329 | -0.74 | 1.49 M | 6.57 M |
| TT | Trane Technologies Plc | 6.5314 | 92.82 B | -0.1178 | -1.77 | 7.27 M | 47.5 M |
| WMB | Williams Companies | 5.3139 | 86.81 B | -0.0283 | -0.53 | 7.44 M | 39.53 M |
| NGG | National Grid Transco Plc ADR | 17.3479 | 84.05 B | -0.2023 | -1.15 | 296.14 K | 5.14 M |
| CP | Canadian Pacific Railway | 5.0822 | 82.26 B | -0.0805 | -1.56 | 4.8 M | 24.38 M |
| ITW | Illinois Tool Works Inc | 20.875 | 81.49 B | -0.1759 | -0.84 | 5.27 M | 110.06 M |
| CL | Colgate-Palmolive Company | 20.7208 | 77.82 B | -0.3798 | -1.8 | 9.34 M | 193.56 M |
| USB-PH | U.S. Bancorp | 6.9678 | 76.17 B | -0.1633 | -2.29 | 3.83 K | 26.65 K |
| RELX | Relx Plc ADR | 4.5112 | 69.48 B | -0.0652 | -1.42 | 280 K | 1.26 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.1044 | 67.48 B | -0.3694 | -3.53 | 103.42 K | 1.04 M |
| CAH | Cardinal Health | 14.5188 | 64.41 B | -0.2413 | -1.63 | 3.65 M | 52.97 M |
| EW | Edwards Lifesciences Corp | 4.0833 | 60.84 B | -0.0867 | -2.08 | 31.35 M | 128.03 M |
| NKE | Nike Inc | 10.2397 | 56.09 B | -0.214 | -2.05 | 23.98 M | 245.58 M |
| ETR | Entergy Corp | 20.4254 | 53.49 B | -0.2334 | -1.13 | 4.27 M | 87.2 M |
| VMRK | Vivmark Residential | 13.3037 | 49.47 B | -0.076 | -0.57 | 11.72 M | 155.91 M |
| WCN | Waste Connections Inc | 8.6991 | 48.53 B | -0.7881 | -8.31 | 8.14 M | 70.83 M |
| FNV | Franco Nev Corp | 9.9759 | 47.77 B | -0.7399 | -6.9 | 11 K | 109.73 K |
| VTR | Ventas Inc | 11.5301 | 47.41 B | -0.2712 | -2.3 | 4.46 M | 51.45 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.4962 | 46.05 B | -1.0475 | -3.67 | 200 | 5.5 K |
| WAT | Waters Corp | 38.85 | 45.38 B | -2.38 | -5.77 | 1.98 M | 77.09 M |
| SPG-PJ | Simon Property Group Inc | 18.45 | 45.22 B | -0.4933 | -2.6 | 400 | 7.38 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 18.5449 | 44.53 B | -0.1871 | -1 | 981.6 K | 18.2 M |
| ED | Consolidated Edison Company of New York | 19.9286 | 44.14 B | -0.2004 | -1 | 3 M | 59.89 M |
| STM | Stmicroelectronics N.V. ADR | 4.6305 | 41.54 B | -0.0269 | -0.58 | 2.06 M | 9.55 M |
| KB | KB Financial Group Inc ADR | 9.2837 | 39.36 B | -0.4013 | -4.14 | 583.81 K | 5.42 M |
| SKYD | Skydance Corporation | 4.0725 | 38.27 B | -0.0482 | -1.17 | 9.03 M | 36.76 M |
| CBRE | CBRE Group Inc | 4.49 | 38.2 B | -0.57 | -11.26 | 9.33 M | 41.88 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.7559 | 38.08 B | -0.6352 | -6.11 | 1.6 M | 15.63 M |
| HSY | Hershey Foods Corp | 22.9568 | 34.83 B | -0.8087 | -3.4 | 1.72 M | 39.6 M |
| EXR | Extra Space Storage Inc | 4.1776 | 34.51 B | -0.2036 | -4.65 | 2.29 M | 9.58 M |
| RMD | Resmed Inc | 13.9744 | 33.6 B | -0.369 | -2.57 | 3.38 M | 47.29 M |
| CLS | Celestica Inc | 4.00 | 32.04 B | -0.03 | -0.74 | 593.62 K | 2.37 M |
| EC | Ecopetrol S.A. ADR | 4.092 | 31.5 B | -0.4724 | -10.35 | 22.9 K | 93.71 K |
| PUK | Prudential Public Ltd Company ADR | 4.9485 | 31.03 B | -0.4738 | -8.74 | 212.49 K | 1.05 M |
| TS | Tenaris S.A. ADR | 11.6265 | 30.76 B | -0.5329 | -4.38 | 14.65 M | 170.27 M |
| TDY | Teledyne Technologies Inc | 38.02 | 30.02 B | -0.21 | -0.55 | 205.8 K | 7.82 M |
| ATO | Atmos Energy Corp | 14.3252 | 29.73 B | -0.4952 | -3.34 | 1.29 M | 18.53 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 8.7922 | 29.52 B | -0.6678 | -7.06 | 311.8 K | 2.74 M |
| PHG | Koninklijke Philips Electronics ADR | 10.1771 | 29.38 B | -0.1468 | -1.42 | 771.7 K | 7.85 M |
| BAP | Credicorp Ltd | 25.4033 | 29.02 B | -0.3797 | -1.47 | 564.18 K | 14.33 M |
| WRB | W.R. Berkley Corp | 5.7158 | 28.66 B | -0.3003 | -4.99 | 11.16 M | 63.79 M |
| DGX | Quest Diagnostics Inc | 31.8003 | 28.66 B | -0.6689 | -2.06 | 3.77 M | 120.01 M |
| WST | West Pharmaceutical Services | 14.8778 | 28.65 B | -0.2922 | -1.93 | 942.2 K | 14.02 M |
| PCG | Pacific Gas & Electric Company | 25.4161 | 28.57 B | -0.4174 | -1.62 | 4.54 M | 115.38 M |
| DOV | Dover Corp | 16.2388 | 27.86 B | -0.1185 | -0.72 | 1.72 M | 27.86 M |
| HAL | Halliburton Company | 12.0956 | 27.1 B | -0.1717 | -1.4 | 18.15 M | 219.48 M |
| JBL | Jabil Inc. | 4.7664 | 26.77 B | -0.0406 | -0.84 | 3.3 M | 15.73 M |
| CHD | Church & Dwight Company | 11.1697 | 26.37 B | -0.2615 | -2.29 | 11.59 M | 129.44 M |
| HPQ | HP Inc | 9.4768 | 26.04 B | -0.5923 | -5.88 | 82.89 M | 785.57 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 19.3123 | 24.95 B | -0.6836 | -3.42 | 123.5 K | 2.39 M |
| STZ | Constellation Brands Inc | 9.8769 | 24.47 B | -0.3887 | -3.79 | 2.82 M | 27.85 M |
| KGC | Kinross Gold Corp | 11.7835 | 24.4 B | -0.5349 | -4.34 | 12.68 M | 149.43 M |
| OMC | Omnicom Group Inc | 15.7251 | 23.82 B | -0.1367 | -0.86 | 3.69 M | 58.04 M |
| GPN | Global Payments Inc | 15.8174 | 23.34 B | -0.6749 | -4.09 | 3.89 M | 61.47 M |
| RL | Ralph Lauren Corp | 30.166 | 23.28 B | -1.1505 | -3.67 | 3.16 M | 95.23 M |
| HUBB | Hubbell Inc B | 17.8768 | 23.14 B | -0.2816 | -1.55 | 570.4 K | 10.2 M |
| THC | Tenet Healthcare Corp | 4.84 | 22.83 B | -0.28 | -5.47 | 1.07 M | 5.16 M |
| CMS | Cms Energy Corp | 5.4779 | 21.71 B | -0.0503 | -0.91 | 5.12 M | 28.07 M |
| CIB | Bancolombia S.A. ADR | 7.279 | 20.93 B | -0.0975 | -1.32 | 415.1 K | 3.02 M |
| MKCV | McCormick & Company, Incorporated | 10.8989 | 19.84 B | -0.313 | -2.79 | 18.6 K | 202.72 K |
| ZBH | Zimmer Biomet Holdings | 32.5825 | 19.79 B | -0.6704 | -2.02 | 4.06 M | 132.16 M |
| BCH | Banco DE Chile ADR | 3.1383 | 19.52 B | -0.4118 | -11.6 | 59.69 K | 187.32 K |
| BG | Bunge Ltd | 25.0149 | 19.21 B | -0.378 | -1.49 | 3.32 M | 83.15 M |
| ITT | ITT Inc | 10.209 | 19.14 B | -0.1936 | -1.86 | 41.11 M | 419.7 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.9392 | 19.01 B | -0.4361 | -6.84 | 412 K | 2.45 M |
| GIS | General Mills | 17.5517 | 17.92 B | -0.4493 | -2.5 | 11.82 M | 207.39 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.5787 | 17.56 B | -0.0706 | -0.56 | 504.2 K | 6.34 M |
| RVTY | RVTY | 15.5995 | 17.52 B | -0.2268 | -1.43 | 1.46 M | 22.81 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 5.9402 | 17.07 B | -0.5917 | -9.06 | 21.32 K | 126.65 K |
| GIB | CGI Group | 7.2781 | 16.94 B | -0.2681 | -3.55 | 233.2 K | 1.7 M |
| KIM | Kimco Realty Corp | 6.1043 | 16.92 B | -0.3284 | -5.11 | 11.35 M | 69.3 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 264.00 | -144.00 | -35.29 | 7 | 1.85 K | |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 83 | 3.66 K | |
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 69 | 2.21 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | -20.00 | -11.76 | 472 | 70.8 K | |
| EFR | Energy Fuels Inc | 7.50 | -1.00 | -11.76 | 7.35 K | 55.14 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0385 | -0.3981 | -11.58 | 20.85 K | 63.35 K | |
| EDV | Endeavour Mining Corp | 12.4325 | -1.4254 | -10.29 | 8.04 K | 99.96 K | |
| USA | Americas Silver Corp | 11.10 | -1.20 | -9.76 | 24.65 K | 273.65 K | |
| MX | Methanex Corp | 7.3047 | -0.778 | -9.63 | 463.29 K | 3.38 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.1453 | -0.3145 | -9.09 | 10.5 K | 33.03 K | |
| PWF-PA | Power Financial Corp Pref A | 4.5738 | -0.455 | -9.05 | 5.48 K | 25.05 K | |
| ALS | Altius Minerals Corp | 3.3417 | -0.3258 | -8.88 | 143.43 K | 479.29 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0809 | -0.2822 | -8.39 | 500 | 1.54 K | |
| LNR | Linamar Corp | 3.143 | -0.2857 | -8.33 | 42.11 K | 132.34 K | |
| BB | Blackberry Ltd | 50.77 | -4.50 | -8.14 | 3.33 M | 168.88 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 4.36 | -0.3859 | -8.13 | 2.23 K | 9.7 K | |
| FLNT | Flint Corp | 9.20 | -0.80 | -8 | 3.89 K | 35.77 K | |
| PWF-PG | Power Financial Corp Pref G | 6.3316 | -0.5241 | -7.64 | 9.5 K | 60.15 K | |
| PBL | Pollard Banknote Ltd | 3.6489 | -0.2991 | -7.58 | 3.2 K | 11.68 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.4294 | -0.3189 | -6.72 | 9.85 K | 43.63 K | |
| AIM | Aimia Inc | 5.7786 | -0.3973 | -6.43 | 558.1 K | 3.23 M | |
| LGD | Liberty Gold Corp | 8.24 | -0.56 | -6.36 | 60.6 K | 499.38 K | |
| CTC | Canadian Tire Corp Ltd | 30.9798 | -1.9926 | -6.04 | 1.43 K | 44.43 K | |
| TXP | Touchstone Exploration Inc | 22.5006 | -1.4449 | -6.03 | 302.04 K | 6.8 M | |
| MEQ | Mainstreet Eq J | 4.2399 | -0.2594 | -5.77 | 12.8 K | 54.27 K | |
| CFW | Calfrac Well Services Ltd | 253.75 | -15.25 | -5.67 | 4.12 K | 1.05 M | |
| TRZ | Transat At Inc | 8.3078 | -0.4858 | -5.52 | 148.13 K | 1.23 M | |
| NWC | The North West Company Inc | 6.9456 | -0.3999 | -5.44 | 65.72 K | 456.45 K | |
| MDI | Major Drilling Grp | 3.4442 | -0.1914 | -5.26 | 47.15 K | 162.39 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.1904 | -0.2791 | -5.1 | 20.71 K | 107.49 K | |
| TECK-B | Teck Resources Limited | 3.139 | -0.1648 | -4.99 | 7.6 M | 23.85 M | |
| JAG | Jaguar Mining Inc | 2390.8381 | -123.6636 | -4.92 | 339.18 K | 810.93 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.3441 | -0.2662 | -4.74 | 11.34 K | 60.62 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.3034 | -0.2623 | -4.71 | 24.8 K | 131.52 K | |
| TD | Toronto-Dominion Bank | 10.202 | -0.5015 | -4.69 | 28.93 M | 295.14 M | |
| CYB | Cymbria Corp Cl A | 10.00 | -0.49 | -4.67 | 8.84 K | 88.35 K | |
| FNV | Franco-Nevada Corp | 12.5891 | -0.6092 | -4.62 | 236.2 K | 2.97 M | |
| TAL | Petrotal Corp | 30.8253 | -1.4337 | -4.44 | 2.12 K | 65.5 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 3.8848 | -0.1793 | -4.41 | 4.5 K | 17.48 K | |
| GIL | Gildan Activewear Inc | 8.5832 | -0.3898 | -4.34 | 1.33 M | 11.4 M | |
| K | Kinross Gold Corp | 14.6161 | -0.6467 | -4.24 | 5.49 M | 80.19 M | |
| QBR-A | Quebecor Inc | 3.3223 | -0.1442 | -4.16 | 150 | 498.34 | |
| MTL | Mullen Group Ltd | 4.9244 | -0.2083 | -4.06 | 107.6 K | 529.87 K | |
| TCW | Trican Well | 4.2253 | -0.1785 | -4.05 | 684.03 K | 2.89 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.9086 | -0.2012 | -3.94 | 4.6 K | 22.58 K | |
| POW-PC | Power Corporation of Canada Pref C | 5.7749 | -0.231 | -3.85 | 13.06 K | 75.42 K | |
| FTS-PG | Fortis Inc Pref G | 7.2519 | -0.2863 | -3.8 | 26.31 K | 190.8 K | |
| BCE-PC | BCE Inc Pref AC | 8.2837 | -0.327 | -3.8 | 4.42 K | 36.61 K | |
| WN-PA | George Weston Prf | 6.5811 | -0.2502 | -3.66 | 10.7 K | 70.42 K | |
| POW | Power Corp of Canada Sv | 8.8667 | -0.3207 | -3.49 | 1.42 M | 12.63 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.145 | -0.1834 | -3.44 | 9.39 K | 48.33 K | |
| WTE | Westshore Terminals Investment Corp | 3.7594 | -0.1263 | -3.25 | 114.03 K | 428.67 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.2673 | -0.1756 | -3.23 | 31.59 K | 166.39 K | |
| TPX-B | Molson Coors Canada Inc | 34.5266 | -1.14 | -3.2 | 15.14 K | 522.84 K | |
| RUS | Russel Metals | 5.911 | -0.1931 | -3.16 | 277.5 K | 1.64 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.3177 | -0.1724 | -3.14 | 32.29 K | 171.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.8122 | -0.1223 | -3.11 | 80.7 K | 307.64 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 4.8439 | -0.1519 | -3.04 | 25.34 K | 122.76 K | |
| BN-PN | Brookfield Corporation | 3.5752 | -0.1108 | -3.01 | 36.22 K | 129.5 K | |
| GIB-A | CGI Inc | 8.8294 | -0.2675 | -2.94 | 1.04 M | 9.16 M | |
| POW-PB | Power Corporation of Canada Pref B | 5.4917 | -0.1606 | -2.84 | 7.38 K | 40.5 K | |
| POU | Paramount Resources Ltd | 3.2328 | -0.0941 | -2.83 | 136.38 K | 440.88 K | |
| WCN | Waste Connections Inc | 9.1334 | -0.2652 | -2.82 | 119.61 K | 1.09 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.0618 | -0.1732 | -2.78 | 14.5 M | 87.88 M | |
| QBR-B | Quebecor Inc | 3.0748 | -0.0878 | -2.78 | 412.8 K | 1.27 M | |
| CCA | Cogeco Communications Inc | 17.2106 | -0.4841 | -2.74 | 91.31 K | 1.57 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.4983 | -0.1477 | -2.62 | 506 | 2.78 K | |
| ATRL | Atkinsrealis Group Inc | 24.4279 | -0.6365 | -2.54 | 723.51 K | 17.67 M | |
| ENB-PA | Enbridge Inc Pref A | 7.4461 | -0.1861 | -2.44 | 9.26 K | 68.97 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.1857 | -0.1525 | -2.41 | 3.88 M | 23.97 M | |
| MG | Magna International Inc | 4.7299 | -0.1165 | -2.4 | 1.74 M | 8.25 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 4.8954 | -0.1204 | -2.4 | 24.06 K | 117.8 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.3953 | -0.1312 | -2.37 | 13.11 K | 70.71 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 5.541 | -0.1346 | -2.37 | 23.26 K | 128.87 K | |
| EMP-A | Empire Company Limited | 11.4238 | -0.2608 | -2.23 | 2.67 M | 30.48 M | |
| PWF-PH | Power Financial Corp Pref H | 5.5861 | -0.125 | -2.19 | 9.18 K | 51.28 K | |
| AAV | Advantage Oil & Gas Ltd | 5.8505 | -0.1219 | -2.04 | 341.14 K | 2 M | |
| CM | Canadian Imperial Bank of Commerce | 8.8701 | -0.1738 | -1.92 | 5.27 M | 46.75 M | |
| ALA | AltaGas Ltd | 6.1026 | -0.1183 | -1.9 | 180.34 K | 1.1 M | |
| OTEX | Open Text Corp | 6.1373 | -0.117 | -1.87 | 684.4 K | 4.2 M | |
| BBD-PC | Bombardier Inc Pref C | 3.6685 | -0.0687 | -1.84 | 10.07 K | 36.93 K | |
| FTT | Finning Intl | 8.3361 | -0.1556 | -1.83 | 435.96 K | 3.63 M | |
| VCM | Vecima Networks Inc | 3.1476 | -0.0557 | -1.74 | 5.2 K | 16.37 K | |
| PWF-PE | Power Financial Corp Pref E | 5.8387 | -0.1021 | -1.72 | 6 K | 35.03 K | |
| GTE | Gran Tierra Energy Inc | 28.90 | -0.50 | -1.7 | 81.48 K | 2.35 M | |
| ELEF | Silver Elephant Mining Corp | 9.9224 | -0.1654 | -1.64 | 581 | 5.76 K | |
| DSG | Descartes Sys | 3.02 | -0.05 | -1.63 | 15.45 K | 46.64 K | |
| CGI | CDN General Inv | 4.7978 | -0.0786 | -1.61 | 6.7 K | 32.15 K | |
| CIU-PA | CU Inc Pref A | 6.0214 | -0.0972 | -1.59 | 14.9 K | 89.72 K | |
| MRU | Metro Inc | 8.4405 | -0.1343 | -1.57 | 1.44 M | 12.17 M | |
| PNP | Pinetree Capital Ltd | 128.00 | -2.00 | -1.54 | 2.07 K | 264.96 K | |
| CGO | Cogeco Inc Sv | 11.7349 | -0.1805 | -1.51 | 9.6 K | 112.66 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.9467 | -0.0892 | -1.48 | 20.23 K | 120.27 K | |
| STN | Stantec Inc | 8.3697 | -0.1243 | -1.46 | 349.03 K | 2.92 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.5329 | -0.0659 | -1.43 | 429.72 K | 1.95 M | |
| CGX | Cineplex Inc | 7.8143 | -0.1136 | -1.43 | 52.08 K | 406.97 K | |
| LAS-A | Lassonde Industries Inc | 24.6188 | -0.3578 | -1.43 | 771 | 18.98 K | |
| ABX | Barrick Mining Corp | 24.853 | -0.3478 | -1.38 | 5.49 M | 136.38 M | |
| OBE | Obsidian Energy Ltd | 123.90 | -1.61 | -1.28 | 1.71 M | 211.49 M | |
| WSP | WSP Global Inc | 10.8126 | -0.1363 | -1.24 | 22.19 K | 239.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.692 | 33.02 B | -0.1327 | -2.75 | 2.74 K | 12.87 K |
| HOS | Hornbeck Offshore Services, Inc | 5.27 | 1.82 B | -0.14 | -2.59 | 2.68 M | 14.12 M |
| GAMI | GAMCO Investors Inc | 9.906 | 536.94 M | -0.3033 | -2.97 | 99.91 K | 989.68 K |
| ICBU | Imd Companies | 5.00 | 2.28 M | -5.00 | -50 | 165 K | 825 K |
| ERHE | ERHC Energy Inc | 15.00 | 575.89 K | -0.50 | -3.23 | 1.01 M | 15.11 M |
| NEOM | NeoMedia Technologies Inc | 3.45 | 508.84 K | -0.15 | -4.17 | 896 | 3.09 K |
| LGBI | Cannabiz Mobile Inc | 32.40 | 64.81 K | -3.60 | -10 | 9 | 291.6 |
| XDSL | mPhase Technologies Inc | 72.50 | 16.8 K | -2.50 | -3.33 | 259 | 18.78 K |
| MIHL | Montague International Holding Ltd | 90.00 | 12.63 K | -80.00 | -47.06 | 16 | 1.44 K |
| CDVIQ | Cal Dive International Inc | 5.44 | 9.86 K | -0.46 | -7.8 | 831.51 K | 4.52 M |
| SIMPQ | Simply Inc | 55.00 | 1.55 K | -7.50 | -12 | 65 | 3.58 K |
| PRXIQ | Premier Exhibitions Inc | 6.30 | 491 | -0.30 | -4.55 | 9.42 K | 59.36 K |
| PEHD | Perigee Holdings Inc. | 540.00 | 130 | -20.00 | -3.57 | 18 | 9.72 K |
| IGNT | Ingen Technologies Inc | 2399.9998 | -600.0002 | -20 | 1 | 2.4 K | |
| IZNN | IZON Network Inc | 76.50 | -9.35 | -10.89 | 2 K | 153 K | |
| HDYNQ | Hyperdynamics Corporation | 5.36 | -0.3992 | -6.93 | 8.44 K | 45.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 20.00 | -20.00 | -50 | 231 | 4.62 K | |
| DCOP | District Copper Corp | 4.00 | -2.00 | -33.33 | 2.83 K | 11.34 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -4.50 | -30 | 87 | 913.5 | |
| KEEK | Personas Social Incorporated | 105.00 | -45.00 | -30 | 7 | 735 | |
| URZ | Urz Energy Corp | 12.50 | -5.00 | -28.57 | 52 | 650 | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 13 | 832 | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 40 | 160 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -1.80 | -16.67 | 278 | 2.5 K | |
| FMN | Fidelity Minerals Corp | 18.75 | -3.75 | -16.67 | 33 | 618.75 | |
| WEB | Westbridge Energy Corporation | 81.4623 | -13.577 | -14.29 | 34 | 2.77 K | |
| VVTM | VVT Med Inc. | 1051.4019 | -163.5514 | -13.46 | 21 | 22.08 K | |
| BRON | Bronco Resources Corp. | 14.00 | -2.00 | -12.5 | 180 | 2.52 K | |
| BQE | BQE Water Inc | 59.00 | -8.00 | -11.94 | 201.44 K | 11.89 M | |
| MYID | Killi Ltd | 111.607 | -13.951 | -11.11 | 230 K | 25.67 M | |
| KTN | Kootenay Silver Inc | 4.00 | -0.50 | -11.11 | 65.43 K | 261.72 K | |
| COV | Covalon Technologies Ltd | 4.20 | -0.4667 | -10 | 1 K | 4.2 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 20.05 K | 541.35 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 3.46 K | 46.67 K | |
| CTA | Centaurus Energy Inc | 45.00 | -5.00 | -10 | 520 | 23.4 K | |
| TIG | Triumph Gold Corp | 20.00 | -2.00 | -9.09 | 320 | 6.4 K | |
| SLG | PetroTal Corp | 5.6457 | -0.3321 | -5.56 | 212.5 K | 1.2 M | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 1.6 K | 5.44 K | |
| MET | Metalore Resources Limited | 3.3798 | -0.1909 | -5.35 | 500 | 1.69 K | |
| MVI-H | Monitor Ventures Inc | 23.75 | -1.25 | -5 | 4 | 95 | |
| NBY | Niobay Metals Inc | 3.60 | -0.15 | -4 | 1.4 K | 5.04 K | |
| SILV | Silver Valley Metals Corp. | 3.375 | -0.135 | -3.85 | 426.5 K | 1.44 M | |
| GBU | Gabriel Resources Ltd | 15.00 | -0.30 | -1.96 | 578.21 K | 8.67 M | |
| OYL | CGX Energy Inc | 3.10 | -0.05 | -1.59 | 522.87 K | 1.62 M | |
| RET-A | Reitmans (Canada) Limited | 6.0241 | -0.0348 | -0.57 | 85.03 K | 512.25 K |