Loser Valuations for 26 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 26 August 2009 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 | 26.1515 | 59.8 B | -0.3761 | -1.42 | 220.8 K | 5.77 M |
| SEB | Seaboard Corporation | 1161.3458 | 3.59 B | -13.6469 | -1.16 | 400 | 464.54 K |
| NOG | Northern Oil and Gas | 54.8018 | 2.59 B | -0.6476 | -1.17 | 8.85 K | 485 K |
| CET | Central Securities Corp | 6.4062 | 1.68 B | -0.0512 | -0.79 | 25.8 K | 165.28 K |
| TMP | Tompkinstrustco | 24.3754 | 1.44 B | -0.1971 | -0.8 | 15.29 K | 372.7 K |
| USAS | Americas Silver Corp | 13.50 | 1 B | -0.30 | -2.17 | 103 | 1.39 K |
| JOB | General Employment Enterprises | 12.20 | 725.05 M | -1.765 | -12.64 | 1.57 K | 19.12 K |
| OBE | Obsidian Energy Ltd | 59.0236 | 623.74 M | -0.3123 | -0.53 | 314.13 K | 18.54 M |
| NAK | Northern Dynasty Minerals | 6.35 | 353.85 M | -0.1099 | -1.7 | 126.53 K | 803.43 K |
| ACU | Acme United Corp | 6.0697 | 269.13 M | -0.1775 | -2.84 | 8.5 K | 51.59 K |
| BKTI | Bk Technologies Inc | 11.0427 | 261.75 M | -0.3189 | -2.81 | 28.77 K | 317.67 K |
| GENC | Gencor Industries IN | 4.8667 | 254.9 M | -0.0266 | -0.54 | 35.95 K | 174.95 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 136.84 M | -3.00 | -2.65 | 407 | 44.77 K |
| BCV | Bancroft Convertible Fund | 4.576 | 121.05 M | -0.0298 | -0.65 | 300 | 1.37 K |
| CVU | CPI Aerostructures | 7.05 | 61.35 M | -0.10 | -1.4 | 17 K | 119.85 K |
| DIT | Amcon Distributing Company | 44.538 | 58.48 M | -1.9296 | -4.15 | 3.7 K | 164.79 K |
| CPHI | China Pharma Holdings | 219.00 | 23.36 M | -8.00 | -3.52 | 272 | 59.57 K |
| UUU | Universal Security Instruments | 4.6143 | 16.02 M | -0.1094 | -2.32 | 3.9 K | 18 K |
| INUV | Inuvo Inc | 27.00 | 6.51 M | -2.00 | -6.9 | 80 | 2.16 K |
| OPTT | Ocean Power Tech Inc | 870.00 | 5.15 M | -34.00 | -3.76 | 68.17 K | 59.31 M |
| DSS | Document Security Systems | 4154.5845 | 4.5 M | -41.5459 | -0.99 | 16 | 66.47 K |
| GBR | New Concept Energy Inc | 6.80 | 4.21 M | -0.22 | -3.13 | 1.8 K | 12.24 K |
| ENSV | Enservco Corpporation | 13.05 | 29.09 K | -1.20 | -8.42 | 797 | 10.4 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 71.43 | 605.06 B | -0.62 | -0.86 | 255.5 K | 18.25 M |
| HE | Lean Hogs | 47.05 | -1.25 | -2.59 | 11.23 K | 528.37 K | |
| CC | Cocoa | 2938.00 | -60.00 | -2 | 54 | 158.65 K | |
| CT | Cotton | 55.37 | -0.60 | -1.07 | 166 | 9.19 K | |
| CL | Crude Oil | 71.43 | -0.62 | -0.86 | 255.5 K | 18.25 M | |
| FC | Feeder Cattle | 129.15 | -0.65 | -0.5 | 1.2 K | 154.85 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3723.96 | 5.75 T | -48.77 | -1.29 | 17.72 M | 65.98 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.0161 | 5.17 T | -0.0596 | -1.17 | 304 M | 1.52 B |
| GOOGL | Alphabet Inc Class A | 11.6157 | 3.61 T | -0.0836 | -0.71 | 79.43 M | 922.66 M |
| GOOG | Alphabet Inc Class C | 11.5614 | 3.57 T | -0.0832 | -0.71 | 79.81 M | 922.72 M |
| STX | Seagate Technology | 6.2684 | 126.65 B | -0.1085 | -1.7 | 9.74 M | 61.08 M |
| SBUX | Starbucks Corporation | 7.7378 | 125.29 B | -0.06 | -0.77 | 16.78 M | 129.85 M |
| ADP | Automatic Data Processing, Inc. | 22.1653 | 120.94 B | -0.2124 | -0.95 | 4.18 M | 92.68 M |
| BKNG | Booking Holdings Inc | 5.9336 | 119.15 B | -0.0475 | -0.79 | 15.77 M | 93.54 M |
| MAR | Marriot International | 19.7835 | 110.52 B | -0.3625 | -1.8 | 4.26 M | 84.25 M |
| EQIX | Equinix Inc | 62.7889 | 105.73 B | -0.9904 | -1.55 | 691.3 K | 43.41 M |
| CSX | CSX Corp | 3.5793 | 96.14 B | -0.1156 | -3.13 | 66.87 M | 239.33 M |
| ROST | Ross Stores Inc | 9.7757 | 77.39 B | -0.1331 | -1.34 | 6.45 M | 63.02 M |
| MELI | MercadoLibre Inc | 30.4653 | 76.65 B | -0.6783 | -2.18 | 447.55 K | 13.63 M |
| HON | Honeywell International Inc. Common Stock | 23.2491 | 72.15 B | -0.2505 | -1.07 | 5.05 M | 117.41 M |
| PCAR | Paccar Inc | 14.0574 | 56.93 B | -0.2324 | -1.63 | 3.44 M | 48.29 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1957 | 47.17 B | -0.146 | -0.75 | 192.6 K | 3.7 M |
| PAYX | Paychex Inc | 16.2883 | 41.07 B | -0.0921 | -0.56 | 3.18 M | 51.81 M |
| VOD | Vodafone Grp Plc ADR | 9.0003 | 36.24 B | -0.0826 | -0.91 | 1.87 M | 16.84 M |
| ODFL | Old Dominion Freight Line Inc | 5.3402 | 35.13 B | -0.051 | -0.95 | 2.58 M | 13.8 M |
| ERIC | Ericsson ADR | 5.5014 | 34.45 B | -0.0411 | -0.74 | 4.37 M | 24.05 M |
| ESLT | Elbit Systems Ltd | 51.8012 | 34 B | -0.9731 | -1.84 | 9 K | 466.21 K |
| STLD | Steel Dynamics Inc | 11.1417 | 33.99 B | -0.3227 | -2.81 | 7.2 M | 80.24 M |
| WTW | Weight Watchers International, Inc | 49.3723 | 30.82 B | -0.6242 | -1.25 | 357.12 K | 17.63 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.701 | 30.78 B | -0.2331 | -2.61 | 705.59 K | 6.14 M |
| CTSH | Cognizant Tech Sol | 15.4362 | 28.8 B | -0.2205 | -1.41 | 10.55 M | 162.82 M |
| ULTA | Ulta Beauty Inc | 11.5409 | 28.18 B | -0.2571 | -2.18 | 167.2 K | 1.93 M |
| BIDU | Baidu Inc ADR | 34.372 | 27.15 B | -0.41 | -1.18 | 10.54 M | 362.21 M |
| EXPD | Expeditors Intl | 26.6491 | 25.12 B | -0.2916 | -1.08 | 1.17 M | 31.18 M |
| VTRS | Viatris Inc | 11.7845 | 24.19 B | -0.1053 | -0.89 | 6.52 M | 76.86 M |
| TROW | T Rowe Price Group | 26.2777 | 23.61 B | -0.2114 | -0.8 | 1.49 M | 39.26 M |
| ALNY | Alnylam Pharmaceuticals | 23.91 | 21.41 B | -0.65 | -2.65 | 238.9 K | 5.71 M |
| PTC | Ptc Inc | 13.45 | 21.31 B | -0.24 | -1.75 | 719.6 K | 9.68 M |
| JBHT | J B Hunt Transport | 24.5873 | 21.22 B | -0.882 | -3.46 | 2.27 M | 55.78 M |
| SWKS | Skyworks Solutions | 9.4359 | 20.61 B | -0.229 | -2.37 | 6.49 M | 61.22 M |
| WWD | Woodward Inc | 18.3955 | 19.99 B | -0.1423 | -0.77 | 183.87 K | 3.38 M |
| FSLR | First Solar Inc | 126.75 | 19.14 B | -1.43 | -1.12 | 3.45 M | 437.63 M |
| FFIV | F5 Networks Inc | 34.05 | 18.18 B | -0.19 | -0.55 | 1.26 M | 42.83 M |
| TSEM | Tower Semiconductor | 18.00 | 18.03 B | -0.60 | -3.23 | 20.01 K | 360.23 K |
| HST | Host Marriott Financial Trust | 5.7081 | 17.91 B | -0.1812 | -3.08 | 12.29 M | 70.14 M |
| NBIX | Neurocrine Bioscienc | 3.09 | 17.65 B | -0.05 | -1.59 | 102.54 K | 316.86 K |
| PAA | Plains All American Pipeline LP | 7.2994 | 17.03 B | -0.0779 | -1.06 | 458.4 K | 3.35 M |
| LAMR | Lamar Advertis A | 13.6335 | 16.51 B | -0.1846 | -1.34 | 1.06 M | 14.43 M |
| PAAS | Pan Amer Silver Corp | 14.7112 | 16.22 B | -0.3613 | -2.4 | 715.7 K | 10.53 M |
| APA | Apa Corp | 62.5066 | 15.89 B | -0.3791 | -0.6 | 3.23 M | 202.02 M |
| SEIC | Sei Investments Company | 15.0765 | 13.07 B | -0.088 | -0.58 | 1.07 M | 16.08 M |
| TXRH | Texas Roadhouse Inc | 8.1556 | 12.36 B | -0.1504 | -1.81 | 610.89 K | 4.98 M |
| JKHY | Jack Henry & Assoc | 18.695 | 12.33 B | -0.1609 | -0.85 | 545.5 K | 10.2 M |
| COO | Cooper Companies | 6.9827 | 11.97 B | -0.2409 | -3.33 | 1.84 M | 12.83 M |
| FDS | FactSet Research Systems Inc | 46.6366 | 11.81 B | -0.431 | -0.92 | 231.25 K | 10.78 M |
| SMTC | Semtech Corp | 18.14 | 11.69 B | -0.27 | -1.47 | 420.4 K | 7.63 M |
| ENSG | The Ensign Group IN | 3.4433 | 10.86 B | -0.0324 | -0.93 | 232.39 K | 800.2 K |
| SIRI | Sirius XM Holdings | 5.2435 | 10.86 B | -0.3178 | -5.71 | 10.84 M | 56.83 M |
| HSIC | Henry Schein Inc | 20.5855 | 9.77 B | -0.1686 | -0.81 | 640.17 K | 13.18 M |
| ZION | Zions Bancorp | 12.8188 | 9.71 B | -0.103 | -0.8 | 4.61 M | 59.09 M |
| TTEK | Tetra Tech Inc | 5.6366 | 9.63 B | -0.0818 | -1.43 | 1.56 M | 8.79 M |
| BRKR | Bruker Corp | 9.6452 | 9.51 B | -0.2014 | -2.05 | 347.1 K | 3.35 M |
| MTCH | Match Group Inc | 5.0209 | 9.47 B | -0.0448 | -0.88 | 7.34 M | 36.84 M |
| WYNN | Wynn Resorts Ltd | 34.2728 | 8.79 B | -0.4913 | -1.41 | 3.46 M | 118.72 M |
| COLB | Columbia Banking Sys | 7.1327 | 8.69 B | -0.0373 | -0.52 | 200.5 K | 1.43 M |
| CELH | Celsius Holdings Inc | 3.40 | 8.36 B | -0.1333 | -3.77 | 55.47 K | 188.6 K |
| DSGX | Descartes Sys Group | 4.2401 | 8.21 B | -0.0598 | -1.39 | 5.13 K | 21.77 K |
| IDCC | Interdigital Inc | 16.0157 | 7.74 B | -0.2713 | -1.67 | 870.64 K | 13.94 M |
| CROX | Crocs Inc | 6.59 | 7.32 B | -0.27 | -3.94 | 2.84 M | 18.68 M |
| RUSHB | Rush Entpr Cl B | 4.9496 | 7.04 B | -0.0477 | -0.95 | 1.12 K | 5.57 K |
| ARWR | Arrowhead Pharma | 4.58 | 6.97 B | -0.12 | -2.55 | 13.69 K | 62.7 K |
| KTOS | Kratos Defns | 8.20 | 6.91 B | -0.20 | -2.38 | 23.44 K | 192.18 K |
| RIOT | Riot Blockchain Inc | 485.839 | 6.86 B | -10.7013 | -2.16 | 741 | 360.01 K |
| PPC | Pilgrim's Pride | 3.1056 | 6.72 B | -0.096 | -3 | 126.76 K | 393.67 K |
| AVAV | Aerovironment Inc | 27.98 | 6.32 B | -0.57 | -2 | 77.05 K | 2.16 M |
| PLXS | Plexus Cp | 26.02 | 5.65 B | -0.19 | -0.72 | 122.59 K | 3.19 M |
| SSRM | Ssr Mining Inc | 16.8288 | 5.6 B | -0.3619 | -2.11 | 684.73 K | 11.52 M |
| ABCB | Ameris Bancorp | 5.6093 | 5.57 B | -0.0758 | -1.33 | 16.04 K | 89.97 K |
| BCPC | Balchem Cp | 15.4907 | 5.52 B | -0.0916 | -0.59 | 43.23 K | 669.59 K |
| CAKE | Cheesecake Fact | 14.4625 | 5.47 B | -0.2844 | -1.93 | 1.58 M | 22.92 M |
| NICE | Nice Ltd ADR | 27.44 | 5.41 B | -0.8741 | -3.09 | 148.25 K | 4.07 M |
| OMAB | Grupo Aeroportuario ADR | 5.0219 | 5.39 B | -0.0635 | -1.25 | 5.28 K | 26.52 K |
| MRCY | Mercury Sys Inc | 9.6981 | 5.38 B | -0.0578 | -0.59 | 50.58 K | 490.52 K |
| NWE | Northwestern Corp | 12.1943 | 5.23 B | -0.0651 | -0.53 | 217.32 K | 2.65 M |
| PEGA | Pegasystems Inc | 7.7893 | 5.14 B | -0.0428 | -0.55 | 1.37 M | 10.66 M |
| LSTR | Landstar System | 28.9381 | 4.97 B | -0.4929 | -1.67 | 884.82 K | 25.6 M |
| OPCH | Option Care Health Inc | 24.56 | 4.75 B | -0.28 | -1.13 | 62.38 K | 1.53 M |
| SLMBP | SLM Cp Srs B Pfd | 12.5877 | 4.74 B | -0.2436 | -1.9 | 1 K | 12.59 K |
| CIGI | Colliers Intl Grp IN | 9.1044 | 4.7 B | -0.0731 | -0.8 | 57.4 K | 522.62 K |
| MAT | Mattel Inc | 12.6399 | 4.59 B | -0.1383 | -1.08 | 1.65 M | 20.8 M |
| CAR | Avis Budget Group | 10.1947 | 4.5 B | -0.5035 | -4.71 | 2.5 M | 25.48 M |
| GLNG | Golar Lng Ltd | 5.9703 | 4.37 B | -0.0474 | -0.79 | 111.86 K | 667.85 K |
| MYRG | MYR Group Inc | 20.69 | 4.37 B | -0.39 | -1.85 | 88.2 K | 1.82 M |
| FELE | Franklin Electric Company | 13.6498 | 4.37 B | -0.1211 | -0.88 | 115.31 K | 1.57 M |
| DIOD | Diodes Inc | 20.81 | 4.2 B | -0.11 | -0.53 | 172.3 K | 3.59 M |
| GNTX | Gentex Corp | 5.1013 | 4.13 B | -0.0508 | -0.99 | 2 M | 10.19 M |
| EXPO | Exponent Inc | 5.4407 | 4.1 B | -0.0514 | -0.94 | 250.4 K | 1.36 M |
| WSFS | WSFS Financial Corp | 8.4807 | 4.04 B | -0.3087 | -3.51 | 98.7 K | 837.05 K |
| DORM | Dorman Products Inc | 7.0418 | 3.97 B | -0.0908 | -1.27 | 49.14 K | 346.06 K |
| INDB | Independent Bk Corp | 15.0805 | 3.97 B | -0.2073 | -1.36 | 74.1 K | 1.12 M |
| PTEN | Patterson-Uti Energy | 10.4472 | 3.95 B | -0.3362 | -3.12 | 4.87 M | 50.83 M |
| CENX | Century Aluminum C | 11.06 | 3.63 B | -0.23 | -2.04 | 3.22 M | 35.66 M |
| ACHC | Acadia Healthcr Company | 5.80 | 3.61 B | -0.20 | -3.33 | 1.77 K | 10.3 K |
| AGYS | Agilysys Inc | 6.86 | 3.48 B | -0.10 | -1.44 | 59.22 K | 406.24 K |
| LBTYK | Liberty Global Ord C | 4.8937 | 3.47 B | -0.029 | -0.59 | 471.14 K | 2.31 M |
| PPLI | People Incorporated | 3.1522 | 3.3 B | -0.0282 | -0.89 | 11.72 M | 36.95 M |
| SBLK | Star Bulk Carriers | 109.0471 | 3.25 B | -0.6397 | -0.58 | 4.41 K | 480.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9962 | 2.14 T | -0.1528 | -2.14 | 14.31 M | 100.08 M |
| LLY | Eli Lilly and Company | 21.7246 | 1.28 T | -0.1421 | -0.65 | 5.39 M | 117.15 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 100388.00 | 1.26 T | -762.00 | -0.75 | 373 | 37.44 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.96 | 1.26 T | -0.92 | -1.38 | 1.07 M | 70.58 M |
| JPM | JP Morgan Chase & Company | 28.6532 | 911.91 B | -0.1853 | -0.64 | 31.91 M | 914.28 M |
| JNJ | Johnson & Johnson | 37.3921 | 675.03 B | -0.3145 | -0.83 | 10.87 M | 406.28 M |
| MA | Mastercard Inc | 18.963 | 575.61 B | -0.2056 | -1.07 | 12.92 M | 244.96 M |
| MRK | Merck & Company | 17.6703 | 362.83 B | -0.1459 | -0.82 | 10.44 M | 184.44 M |
| UNH | Unitedhealth Group Inc | 22.5717 | 361.04 B | -0.7724 | -3.31 | 10.14 M | 228.97 M |
| GE | General Electric Company | 48.2811 | 355.62 B | -0.6501 | -1.33 | 13.91 M | 671.38 M |
| MS | Morgan Stanley | 20.631 | 298.3 B | -0.4611 | -2.19 | 15.14 M | 312.31 M |
| CAT | Caterpillar Inc | 31.3407 | 275.29 B | -0.3848 | -1.21 | 7.9 M | 247.71 M |
| BML-PJ | Bank of America Corporation | 7.4249 | 228.74 B | -0.1035 | -1.37 | 3.5 K | 25.99 K |
| C | Citigroup Inc | 34.0157 | 205.59 B | -0.8816 | -2.53 | 72.13 M | 2.45 B |
| BLK | Blackrock Inc | 130.0534 | 189.37 B | -2.0631 | -1.56 | 431.21 K | 56.08 M |
| WFC-PL | Wells Fargo & Company | 367.6052 | 188 B | -2.2699 | -0.61 | 18.64 K | 6.85 M |
| DE | Deere & Company | 32.7557 | 186.51 B | -0.8565 | -2.55 | 4.69 M | 153.78 M |
| NEE | Nextera Energy | 9.4508 | 180.35 B | -0.1452 | -1.51 | 12.3 M | 116.28 M |
| UNP | Union Pacific Corp | 21.1053 | 179.48 B | -0.2062 | -0.97 | 6.33 M | 133.57 M |
| DHR | Danaher Corp | 12.4835 | 165.42 B | -0.086 | -0.68 | 4.89 M | 61.08 M |
| SCHW | The Charles Schwab Corp | 14.4154 | 160.45 B | -0.2019 | -1.38 | 9.48 M | 136.63 M |
| SCCO | Southern Copper Corp | 14.1731 | 147.29 B | -0.358 | -2.46 | 5.26 M | 74.56 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9103 | 144.15 B | -0.0422 | -0.61 | 626.03 K | 4.33 M |
| ETN | Eaton Corp | 17.7988 | 140.1 B | -0.1318 | -0.74 | 1.81 M | 32.13 M |
| BA | Boeing Company | 36.9377 | 138.31 B | -0.3322 | -0.89 | 3.96 M | 146.13 M |
| RIO | Rio Tinto Plc ADR | 14.7886 | 138.2 B | -0.4257 | -2.8 | 4.83 M | 71.47 M |
| PGR | Progressive Corp | 9.5536 | 135.3 B | -0.1842 | -1.89 | 4.26 M | 40.66 M |
| HDB | Hdfc Bank Ltd ADR | 3.7935 | 133.85 B | -0.0421 | -1.1 | 4.67 M | 17.73 M |
| NEM | Newmont Mining Corp | 27.9835 | 123.11 B | -0.2947 | -1.04 | 4.14 M | 115.89 M |
| PH | Parker-Hannifin Corp | 37.6523 | 122.69 B | -0.416 | -1.09 | 1.11 M | 41.66 M |
| BP | BP Plc ADR | 21.1473 | 116.57 B | -0.2305 | -1.08 | 5.14 M | 108.64 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.3266 | 114.84 B | -0.1573 | -1.5 | 12.18 M | 125.8 M |
| ENB | Enbridge Inc | 8.2379 | 106.78 B | -0.073 | -0.88 | 325.2 K | 2.68 M |
| CM | Canadian Imperial Bank of Commerce | 11.7277 | 105.81 B | -0.7964 | -6.36 | 2.4 M | 28.2 M |
| GLW | Corning Inc | 10.804 | 103.76 B | -0.0807 | -0.74 | 8.24 M | 89 M |
| CNQ | Canadian Natural Resources | 7.8973 | 100.79 B | -0.0735 | -0.92 | 4.8 M | 37.88 M |
| EQNR | Equinor ASA ADR | 10.0334 | 97.82 B | -0.1211 | -1.19 | 793 K | 7.96 M |
| MMM | 3M Company | 36.5648 | 97.6 B | -0.6451 | -1.73 | 5.63 M | 205.69 M |
| UPS | United Parcel Service | 30.857 | 95.75 B | -0.2057 | -0.66 | 3.32 M | 102.35 M |
| AEM | Agnico-Eagle Mines Ltd | 43.5938 | 94.01 B | -0.406 | -0.92 | 1.97 M | 85.85 M |
| TT | Trane Technologies Plc | 14.8284 | 93 B | -0.1059 | -0.71 | 4.18 M | 61.92 M |
| ELV | Elevance Health Inc | 43.4621 | 92.79 B | -0.5957 | -1.35 | 3.12 M | 135.51 M |
| KKR | KKR & Co. LP | 4.8399 | 92.41 B | -0.2834 | -5.53 | 6.2 K | 30.01 K |
| PWR | Quanta Services | 22.5461 | 91.6 B | -0.1773 | -0.78 | 2.34 M | 52.82 M |
| FCX | Freeport-Mcmoran Inc | 22.6426 | 89.21 B | -0.3515 | -1.53 | 35.62 M | 806.59 M |
| MSI | Motorola Solutions | 23.5757 | 88.49 B | -0.1576 | -0.66 | 4.44 M | 104.79 M |
| JCI | Johnson Controls Intl | 7.1071 | 87.6 B | -0.106 | -1.47 | 3.55 M | 25.26 M |
| SHW | Sherwin-Williams Company | 16.7531 | 85.95 B | -0.0887 | -0.53 | 5.28 M | 88.46 M |
| ITW | Illinois Tool Works Inc | 28.2976 | 82.05 B | -0.5153 | -1.79 | 2.66 M | 75.39 M |
| EOG | Eog Resources | 26.3035 | 80.66 B | -0.1529 | -0.58 | 3.61 M | 94.84 M |
| CI | Cigna Corp | 27.1115 | 79.66 B | -0.389 | -1.41 | 3.11 M | 84.39 M |
| SU | Suncor Energy Inc | 18.8483 | 79.4 B | -0.1839 | -0.97 | 5.33 M | 100.44 M |
| NOC | Northrop Grumman Corp | 31.2086 | 78.27 B | -0.2937 | -0.93 | 3.01 M | 94.03 M |
| CNI | Canadian National Railway | 18.1758 | 76.5 B | -0.1069 | -0.58 | 3.36 M | 61.04 M |
| FDX | Fedex Corp | 55.7083 | 75.56 B | -0.4111 | -0.73 | 2.06 M | 114.67 M |
| NSC | Norfolk Southern Corp | 31.6655 | 74.26 B | -0.4523 | -1.41 | 3.07 M | 97.15 M |
| MFC | Manulife Financial Corp | 10.421 | 73.48 B | -0.1944 | -1.83 | 2.42 M | 25.26 M |
| AJG | Arthur J. Gallagher & Company | 15.5307 | 72.31 B | -0.0911 | -0.58 | 514.8 K | 8 M |
| AON | AON Plc | 34.9076 | 71.4 B | -0.3781 | -1.07 | 1.65 M | 57.52 M |
| TDG | Transdigm Group Inc | 15.9971 | 69.64 B | -0.1337 | -0.83 | 233.7 K | 3.74 M |
| RELX | Relx Plc ADR | 4.1601 | 69.59 B | -0.0231 | -0.55 | 257.2 K | 1.07 M |
| BSX | Boston Scientific Corp | 11.43 | 65.41 B | -0.14 | -1.21 | 10.51 M | 120.17 M |
| MET | Metlife Inc | 25.5645 | 64.97 B | -0.5938 | -2.27 | 5.91 M | 151.02 M |
| CAH | Cardinal Health | 16.0023 | 64.25 B | -0.2353 | -1.45 | 5.78 M | 92.51 M |
| CRH | CRH Plc ADR | 15.6705 | 64.04 B | -0.7207 | -4.4 | 286.5 K | 4.49 M |
| CMI | Cummins Inc | 31.362 | 63.77 B | -1.2784 | -3.92 | 2.55 M | 79.86 M |
| TEL | TE Connectivity Ltd | 17.0286 | 63.08 B | -0.1241 | -0.72 | 2.56 M | 43.53 M |
| AFL | Aflac Inc | 13.8775 | 63 B | -0.1207 | -0.86 | 7.46 M | 103.58 M |
| WPM | Wheaton Precious Metals | 8.0649 | 61.58 B | -0.1321 | -1.61 | 3.17 M | 25.59 M |
| EW | Edwards Lifesciences Corp | 5.2567 | 60.84 B | -0.05 | -0.94 | 4.17 M | 21.91 M |
| D | Dominion Resources | 16.7925 | 59.86 B | -0.1918 | -1.13 | 3.35 M | 56.22 M |
| NUE | Nucor Corp | 28.9088 | 59.3 B | -0.696 | -2.35 | 4.29 M | 124.16 M |
| OKE | Oneok Inc | 7.4351 | 55.59 B | -0.0499 | -0.67 | 1.15 M | 8.58 M |
| AME | Amtek Inc | 12.6122 | 54.97 B | -0.1077 | -0.85 | 873.23 K | 11.01 M |
| HUM | Humana Inc | 31.5621 | 53.59 B | -0.8818 | -2.72 | 2.21 M | 69.64 M |
| ETR | Entergy Corp | 20.2939 | 53.51 B | -0.198 | -0.97 | 2.56 M | 51.92 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.0787 | 50.45 B | -0.7088 | -1.66 | 5.29 M | 222.47 M |
| MT | Arcelormittal ADR | 61.0024 | 49.76 B | -1.2207 | -1.96 | 1.8 M | 109.79 M |
| DVN | Devon Energy Corp | 39.6409 | 49.44 B | -0.2218 | -0.56 | 3.43 M | 135.85 M |
| VALE | Vale S.A. ADR | 7.3902 | 49.28 B | -0.0552 | -0.74 | 28.24 M | 208.67 M |
| TRI | Thomson Reuters Corp | 19.6268 | 48.48 B | -0.1493 | -0.75 | 185.47 K | 3.64 M |
| WCN | Waste Connections Inc | 8.6488 | 48.11 B | -0.0717 | -0.82 | 715.73 K | 6.19 M |
| VTR | Ventas Inc | 21.1983 | 47.82 B | -0.2695 | -1.26 | 2.2 M | 46.62 M |
| STT | State Street Corp | 36.3748 | 47.39 B | -0.517 | -1.4 | 4.11 M | 149.63 M |
| SPG-PJ | Simon Property Group Inc | 24.0504 | 45.49 B | -1.8195 | -7.03 | 150 | 3.61 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.8773 | 45.15 B | -0.1673 | -0.62 | 1.64 M | 44.05 M |
| AMP | Ameriprise Financial Services | 21.0618 | 45.15 B | -0.3814 | -1.78 | 2.59 M | 54.64 M |
| HMC | Honda Motor Company ADR | 17.4169 | 43.28 B | -0.1096 | -0.63 | 281.4 K | 4.9 M |
| WDS | Woodside Energy Group Ltd | 20.9305 | 42.37 B | -0.2481 | -1.17 | 5.1 K | 106.83 K |
| PRU | Prudential Financial Inc | 26.9847 | 42.2 B | -0.3596 | -1.32 | 4.2 M | 113.45 M |
| LYV | Live Nation Entertainment | 6.75 | 41.97 B | -0.05 | -0.74 | 393.26 K | 2.65 M |
| CCL | Carnival Corp | 22.633 | 41.25 B | -0.408 | -1.77 | 3.57 M | 80.77 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.6382 | 40.49 B | -0.1473 | -1.89 | 66.35 K | 506.78 K |
| SKYD | Skydance Corporation | 8.0123 | 39.83 B | -0.1989 | -2.42 | 9.9 M | 79.32 M |
| CCI | Crown Castle International Corp | 17.2354 | 37.89 B | -0.1589 | -0.91 | 982 K | 16.93 M |
| HEI-A | HEICO Corporation | 5.3243 | 36.45 B | -0.0394 | -0.73 | 13.43 K | 71.49 K |
| EXR | Extra Space Storage Inc | 5.6495 | 34.73 B | -0.0393 | -0.69 | 1.74 M | 9.84 M |
| RMD | Resmed Inc | 18.9366 | 33.55 B | -0.1243 | -0.65 | 565 K | 10.7 M |
| GFI | Gold Fields Ltd ADR | 7.0797 | 33.46 B | -0.1422 | -1.97 | 3.59 M | 25.38 M |
| CCJ | Cameco Corp | 22.9852 | 32.37 B | -0.4821 | -2.05 | 1.45 M | 33.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | -0.80 | -20 | 8.75 K | 28 K | |
| LGO | Largo Resources Ltd | 15.00 | -1.00 | -6.25 | 10.8 K | 162.03 K | |
| CSCI | Cosciens Biopharma Inc | 59400.00 | -3600.00 | -5.71 | 14 | 831.6 K | |
| CM | Canadian Imperial Bank of Commerce | 14.3405 | -0.8029 | -5.3 | 10.66 M | 152.86 M | |
| ELD | Eldorado Gold | 54.7093 | -2.7883 | -4.85 | 6.73 M | 368.46 M | |
| PNP | Pinetree Capital Ltd | 296.00 | -12.00 | -3.9 | 3.04 K | 899.54 K | |
| USA | Americas Silver Corp | 15.00 | -0.60 | -3.85 | 3.22 K | 48.26 K | |
| MARI | Marimaca Copper Corp | 6.25 | -0.25 | -3.85 | 1.09 K | 6.83 K | |
| ELR | Eastern Platinum Ltd | 5.00 | -0.20 | -3.85 | 3.51 M | 17.53 M | |
| AIM | Aimia Inc | 7.8283 | -0.2979 | -3.67 | 1.18 M | 9.21 M | |
| PIF | Polaris Infrastructure Inc | 777.5139 | -28.7969 | -3.57 | 45 | 34.99 K | |
| AGI | Alamos Gold Inc Cls A | 7.9807 | -0.2892 | -3.5 | 346.49 K | 2.77 M | |
| ALS | Altius Minerals Corp | 4.7284 | -0.1588 | -3.25 | 79.67 K | 376.72 K | |
| PTM | Platinum Group Metals Ltd | 120.00 | -4.00 | -3.23 | 927 | 111.24 K | |
| CGI | CDN General Inv | 7.1077 | -0.2296 | -3.13 | 1.7 K | 12.08 K | |
| MEQ | Mainstreet Eq J | 7.9911 | -0.2394 | -2.91 | 20.8 K | 166.21 K | |
| KEI | Kolibri Global Energy Inc | 6.80 | -0.20 | -2.86 | 10.27 K | 69.84 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9216 | -0.2419 | -2.64 | 14.87 K | 132.62 K | |
| ONEX | Onex Corp | 21.3977 | -0.5705 | -2.6 | 209.48 K | 4.48 M | |
| TVA-B | TVA Group Inc | 9.9828 | -0.2435 | -2.38 | 300.24 K | 3 M | |
| BBD-A | Bombardier Inc | 100.50 | -2.25 | -2.19 | 67.73 K | 6.81 M | |
| BBD-B | Bombardier Inc Series B | 88.8251 | -1.9837 | -2.18 | 260.95 K | 23.18 M | |
| IGM | Igm Financial Inc | 16.6991 | -0.3667 | -2.15 | 173.33 K | 2.89 M | |
| GAU | Galiano Gold Inc | 3.20 | -0.07 | -2.14 | 817.2 K | 2.62 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9468 | -0.1889 | -2.07 | 2.3 K | 20.58 K | |
| BHC | Bausch Health Companies Inc | 13.3032 | -0.2707 | -1.99 | 792.66 K | 10.54 M | |
| PBL | Pollard Banknote Ltd | 3.3507 | -0.067 | -1.96 | 4.48 K | 15.01 K | |
| PWF-PE | Power Financial Corp Pref E | 9.2235 | -0.1806 | -1.92 | 3.08 K | 28.41 K | |
| BCE-PS | Bce Inc Pref S | 7.9026 | -0.1503 | -1.87 | 2.3 K | 18.18 K | |
| FTS | Fortis Inc | 13.3344 | -0.2293 | -1.69 | 905.13 K | 12.07 M | |
| SSRM | Ssr Mining Inc | 18.5509 | -0.316 | -1.67 | 105.3 K | 1.95 M | |
| GWO | Great-West Lifeco Inc | 11.5592 | -0.1956 | -1.66 | 390.97 K | 4.52 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.3043 | -0.1401 | -1.66 | 12.49 K | 103.76 K | |
| PAAS | Pan American Silver Corp | 16.0469 | -0.2681 | -1.64 | 100.07 K | 1.61 M | |
| ATRL | Atkinsrealis Group Inc | 39.1983 | -0.6439 | -1.62 | 328.38 K | 12.87 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.1812 | -0.0675 | -1.59 | 35.34 K | 147.77 K | |
| BCE-PY | BCE Inc Pref Y | 7.8345 | -0.1204 | -1.51 | 309 | 2.42 K | |
| MRE | Martinrea International Inc | 5.864 | -0.0898 | -1.51 | 22.24 K | 130.43 K | |
| HPS-A | Hammond Power Solutions Inc | 5.149 | -0.0785 | -1.5 | 2.3 K | 11.84 K | |
| BCE-PR | BCE Inc Pref R | 8.0403 | -0.1215 | -1.49 | 3.89 K | 31.28 K | |
| CFP | Canfor Corp | 5.32 | -0.08 | -1.48 | 158.2 K | 841.62 K | |
| QBR-A | Quebecor Inc | 4.6928 | -0.0698 | -1.47 | 4.7 K | 22.06 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.3877 | -0.1222 | -1.44 | 12.96 K | 108.67 K | |
| MDI | Major Drilling Grp | 6.7798 | -0.0986 | -1.43 | 41.22 K | 279.47 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4482 | -0.1203 | -1.4 | 4.35 K | 36.77 K | |
| K | Kinross Gold Corp | 18.1138 | -0.2507 | -1.37 | 1.6 M | 28.97 M | |
| CCO | Cameco Corp | 25.1815 | -0.343 | -1.34 | 592.54 K | 14.92 M | |
| TECK-B | Teck Resources Limited | 20.6622 | -0.2697 | -1.29 | 3.84 M | 79.36 M | |
| POW | Power Corp of Canada Sv | 12.3209 | -0.1562 | -1.25 | 675.77 K | 8.33 M | |
| CCL-B | CCL Industries Inc | 3.3054 | -0.0407 | -1.22 | 240.68 K | 795.54 K | |
| QBR-B | Quebecor Inc | 4.6313 | -0.0565 | -1.21 | 353.6 K | 1.64 M | |
| CGY | Calian Group Ltd | 8.3218 | -0.1008 | -1.2 | 1.45 K | 12.07 K | |
| CIGI | Colliers International Group Inc | 10.0472 | -0.1199 | -1.18 | 27.81 K | 279.45 K | |
| GBT | Bmtc Group Inc | 7.425 | -0.0859 | -1.14 | 630 | 4.68 K | |
| PD | Precision Drilling Corp | 123.00 | -1.40 | -1.13 | 660.92 K | 81.29 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.7682 | -0.0865 | -1.1 | 700 | 5.44 K | |
| EMP-A | Empire Company Limited | 10.5512 | -0.113 | -1.06 | 165.6 K | 1.75 M | |
| LUN | Lundin Mining Corp | 3.0313 | -0.0314 | -1.03 | 2.27 M | 6.88 M | |
| ELVA | Electrovaya Inc | 4.85 | -0.05 | -1.02 | 10.62 K | 51.51 K | |
| WPM | Wheaton Precious Metals Corp | 8.7613 | -0.0899 | -1.02 | 754.25 K | 6.61 M | |
| TECK-A | Teck Resources Limited | 21.4645 | -0.2187 | -1.01 | 3.35 K | 71.82 K | |
| MFC | Manulife Fin | 11.5076 | -0.1158 | -1 | 4.04 M | 46.53 M | |
| CTC-A | Canadian Tire Corporation Limited | 37.0223 | -0.3722 | -1 | 242.5 K | 8.98 M | |
| BTE | Baytex Energy Corp | 15.8962 | -0.1561 | -0.97 | 281.36 K | 4.47 M | |
| AGF-B | AGF Management Limited | 5.1312 | -0.0499 | -0.96 | 136.43 K | 700.05 K | |
| HBM | Hudbay Minerals Inc | 7.9308 | -0.0734 | -0.92 | 569.3 K | 4.52 M | |
| BCE | BCE Inc | 10.2458 | -0.0925 | -0.89 | 2.45 M | 25.09 M | |
| TRZ | Transat At Inc | 14.68 | -0.13 | -0.88 | 22.62 K | 332.03 K | |
| HBP | Helix Biopharm | 11.40 | -0.10 | -0.87 | 2.26 K | 25.76 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6541 | -0.039 | -0.83 | 1 K | 4.65 K | |
| CFW | Calfrac Well Services Ltd | 301.25 | -2.50 | -0.82 | 120 | 36.15 K | |
| TGO | Terago Inc | 4.90 | -0.04 | -0.81 | 1.2 K | 5.88 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0225 | -0.0324 | -0.8 | 13.07 K | 52.56 K | |
| IFC | Intact Financial Corp | 22.2181 | -0.1646 | -0.74 | 162.2 K | 3.6 M | |
| TA | Transalta Corp | 11.789 | -0.0869 | -0.73 | 2.43 M | 28.7 M | |
| BN-PC | Brookfield Corporation | 5.5719 | -0.0398 | -0.71 | 4.14 K | 23.05 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.0115 | -0.0286 | -0.71 | 15.25 K | 61.18 K | |
| TXP | Touchstone Exploration Inc | 43.6667 | -0.3088 | -0.7 | 303.55 K | 13.26 M | |
| SAP | Saputo Inc | 9.8342 | -0.0689 | -0.7 | 466.4 K | 4.59 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9654 | -0.0613 | -0.68 | 11.82 K | 106 K | |
| ACO-X | ATCO Ltd | 12.3007 | -0.0829 | -0.67 | 63.66 K | 783.04 K | |
| ALC | Algoma Central | 3.0577 | -0.0195 | -0.63 | 762 | 2.33 K | |
| EMA | Emera Incorporated | 9.4415 | -0.0546 | -0.57 | 120.18 K | 1.13 M | |
| FM | First Quantum Minerals Ltd | 13.6461 | -0.0785 | -0.57 | 2.68 M | 36.55 M | |
| TCW | Trican Well | 6.3295 | -0.0361 | -0.57 | 292.89 K | 1.85 M | |
| RFA | RFA Financial Inc. | 17.0194 | -0.0951 | -0.56 | 61.15 K | 1.04 M | |
| ENB-PA | Enbridge Inc Pref A | 9.8433 | -0.0544 | -0.55 | 2.6 K | 25.59 K | |
| MRU | Metro Inc | 9.2951 | -0.0513 | -0.55 | 851.71 K | 7.92 M | |
| CJT | Cargojet Inc | 3.3598 | -0.0182 | -0.54 | 19.23 K | 64.61 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3263 | -0.018 | -0.54 | 800 | 2.66 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.392 | -0.0422 | -0.5 | 7.8 K | 65.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 60.00 | 79.59 B | -1.10 | -1.8 | 7.97 K | 478.08 K |
| MBGAF | Mercedes-Benz Group AG | 30.9746 | 43.72 B | -0.4693 | -1.49 | 288.9 K | 8.95 M |
| BRDCY | Bridgestone Corporation | 5.4998 | 31.99 B | -0.0664 | -1.19 | 1.35 K | 7.44 K |
| HOS | Hornbeck Offshore Services, Inc | 11.88 | 1.71 B | -0.23 | -1.9 | 1.94 M | 23.09 M |
| MALG | Microalliance Group Inc. | 390.00 | 913.97 M | -150.00 | -27.78 | 316 | 123.24 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.0944 | 10.58 M | -0.6588 | -13.86 | 167 | 683.76 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -1.5001 | -22.22 | 169 | 887.27 |
| ERHE | ERHC Energy Inc | 87.50 | 287.94 K | -0.50 | -0.57 | 939.48 K | 82.2 M |
| ZVOI | Zovio Inc | 19.59 | 137.92 K | -1.20 | -5.77 | 638.03 K | 12.5 M |
| USRM | U.S. Stem Cell Inc | 610.00 | 64.15 K | -70.00 | -10.29 | 36 | 21.96 K |
| RGGI | Resgreen Group International Inc | 470.00 | 48.75 K | -30.00 | -6 | 11 | 5.17 K |
| VALV | Shengkai Innovations Inc | 7.40 | 42.98 K | -0.20 | -2.63 | 12.2 K | 90.28 K |
| GRLF | Green Leaf Innovations Inc | 15.00 | 41.07 K | -1.00 | -6.25 | 7.68 M | 115.19 M |
| XDSL | mPhase Technologies Inc | 135.00 | 16.8 K | -2.50 | -1.82 | 1.43 K | 192.91 K |
| CGNH | CardioGenics Holdings Inc | 3.45 | 9.61 K | -0.75 | -17.86 | 35.77 K | 123.41 K |
| STTO | SITO Mobile Ltd. | 5.20 | 5.13 K | -0.50 | -8.77 | 6.8 K | 35.36 K |
| CBKCQ | Christopher & Banks Corporation | 6.8375 | 3.86 K | -0.0456 | -0.66 | 67.02 K | 458.24 K |
| TXIC | Tongxin International Ltd | 8.85 | 1.23 K | -0.15 | -1.67 | 72.45 K | 641.16 K |
| IZNN | IZON Network Inc | 35.70 | -6.80 | -16 | 575 | 20.53 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 2300.00 | -300.00 | -11.54 | 1 | 2.3 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.45 | -0.83 | -8.94 | 825 | 6.97 K | |
| IGNT | Ingen Technologies Inc | 4.20 | -0.30 | -6.67 | 59.16 K | 248.46 K | |
| HDYNQ | Hyperdynamics Corporation | 9.20 | -0.56 | -5.74 | 41.69 K | 383.5 K | |
| TXCCQ | TranSwitch Corporation | 3.9043 | -0.07 | -1.76 | 26.58 K | 103.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 6.48 M | -40.00 | -12.9 | 745 | 201.15 K |
| AZR | Azarga Metals Corp | 115.00 | 367.62 K | -5.00 | -4.17 | 126.65 K | 14.57 M |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -18.00 | -50 | 50 K | 900 K | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 12.2 K | 109.8 K | |
| AEP | Atlas Engineered Products Ltd | 31.00 | -9.00 | -22.5 | 5 K | 155 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 933 K | 3.5 M | |
| PUMA | Puma Exploration Inc | 11.00 | -2.00 | -15.38 | 6.1 K | 67.1 K | |
| PGE | Group Ten Metals Inc | 9.80 | -1.40 | -12.5 | 8.26 K | 80.92 K | |
| SIEN | Sienna Resources Inc. | 8.00 | -1.00 | -11.11 | 282.01 K | 2.26 M | |
| RAGE | Renegade Gold Inc. | 96.00 | -12.00 | -11.11 | 68 | 6.53 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 49.6 K | 223.21 K | |
| HAY | Hayasa Metals Inc. | 16.20 | -1.80 | -10 | 181 | 2.93 K | |
| KTN | Kootenay Silver Inc | 5.90 | -0.60 | -9.23 | 3.39 K | 20 K | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -0.5882 | -9.09 | 765 | 4.5 K | |
| OYL | CGX Energy Inc | 10.70 | -1.00 | -8.55 | 313.25 K | 3.35 M | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 184 | 4.6 K | |
| KIP | Kiplin Metals Inc | 210.60 | -16.20 | -7.14 | 4.5 K | 947.7 K | |
| MAX | Max Resource Corp | 31.20 | -2.40 | -7.14 | 25 | 780 | |
| SC-H | Serrano Resources Ltd | 13.50 | -1.00 | -6.9 | 200 | 2.7 K | |
| UCU | Ucore Rare Metals Inc | 5.60 | -0.40 | -6.67 | 499.7 K | 2.8 M | |
| CD | Cantex Mine Development Corp | 21.00 | -1.50 | -6.67 | 603 | 12.66 K | |
| WPG | West Point Gold Corp. | 14.50 | -1.00 | -6.45 | 8.02 K | 116.26 K | |
| SNV | Sonoro Energy Ltd | 76.00 | -4.00 | -5 | 602 | 45.75 K | |
| STS | South Star Mining Corp | 15.00 | -0.75 | -4.76 | 353 | 5.29 K | |
| WINS | Winshear Gold Corp | 22.9403 | -1.11 | -4.62 | 577 | 13.24 K | |
| VLC | Velocity Minerals Ltd | 5.40 | -0.20 | -3.57 | 250 | 1.35 K | |
| WLR | Walker Lane Resources Ltd. | 54.25 | -1.75 | -3.13 | 603 | 32.71 K | |
| VVTM | VVT Med Inc. | 794.3925 | -23.3645 | -2.86 | 35 | 27.8 K | |
| TIG | Triumph Gold Corp | 42.00 | -1.00 | -2.33 | 1.85 K | 77.66 K | |
| BARU | Baru Gold Corp | 26.7312 | -0.3917 | -1.44 | 13.61 K | 363.84 K | |
| GBU | Gabriel Resources Ltd | 15.90 | -0.10 | -0.63 | 171.96 K | 2.73 M |