Loser Valuations for 8 September 2009 from 00:00:00 until 23:59:59
Loser Valuations for 8 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1092.7239 | 3.59 B | -18.3895 | -1.66 | 1.3 K | 1.42 M |
| NHC | National Healthcare Corp | 23.6894 | 3.3 B | -0.2582 | -1.08 | 7.8 K | 184.78 K |
| PRK | Park National Corp | 27.5855 | 3.23 B | -0.1457 | -0.53 | 30.6 K | 844.12 K |
| TMP | Tompkinstrustco | 22.9901 | 1.44 B | -0.2131 | -0.92 | 25.19 K | 579.12 K |
| GAU | Galiano Gold Inc | 3.66 | 627.82 M | -0.12 | -3.17 | 248 K | 907.68 K |
| GTE | Gran Tierra Energy Inc | 39.50 | 346.37 M | -0.30 | -0.75 | 88.83 K | 3.51 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.24 | 299.97 M | -0.1201 | -3.57 | 480.03 K | 1.56 M |
| FRD | Friedman Industries Inc | 3.8698 | 276.32 M | -0.1078 | -2.71 | 17.3 K | 66.95 K |
| GENC | Gencor Industries IN | 4.9933 | 254.9 M | -0.12 | -2.35 | 7.2 K | 35.95 K |
| PED | Pedevco Corp | 6720.00 | 181.04 M | -1008.00 | -13.04 | 1 | 6.72 K |
| NEN | New England Realty Associates | 11.0262 | 159.52 M | -0.1986 | -1.77 | 1.5 K | 16.54 K |
| LODE | Comstock Mining Inc | 555.00 | 127.01 M | -30.00 | -5.13 | 281 | 155.96 K |
| OPHC | Optimumbank Hlds | 496.00 | 114.56 M | -64.00 | -11.43 | 1 | 496 |
| GLU | Gabelli Global Utility | 5.8541 | 113.36 M | -0.1621 | -2.69 | 4.4 K | 25.76 K |
| STXS | Stereotaxis Inc | 37.7254 | 90.18 M | -1.5953 | -4.06 | 37.76 K | 1.42 M |
| WYY | Widepoint Corp | 5.911 | 60.29 M | -0.389 | -6.17 | 1.8 K | 10.64 K |
| WWR | Westwater Resources | 5986.2007 | 51.65 M | -73.7993 | -1.22 | 102 | 610.59 K |
| AGIG | AGIG | 344.9284 | 35.41 M | -2.4637 | -0.71 | 254 | 87.61 K |
| NNVC | Nanoviricides Inc | 60.20 | 35.24 M | -2.10 | -3.37 | 2.72 K | 163.92 K |
| UUU | Universal Security Instruments | 4.589 | 16.02 M | -0.1263 | -2.68 | 1.8 K | 8.26 K |
| INUV | Inuvo Inc | 27.00 | 6.51 M | -2.00 | -6.9 | 162 | 4.37 K |
| OPTT | Ocean Power Tech Inc | 762.00 | 5.15 M | -12.00 | -1.55 | 263 K | 200.4 M |
| GBR | New Concept Energy Inc | 6.81 | 4.21 M | -0.29 | -4.08 | 400 | 2.72 K |
| IPB | Merrill Lynch & Company | 6.9267 | -0.1222 | -1.73 | 360 | 2.49 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 18.63 | 97.61 M | -0.27 | -1.43 | 1.7 K | 31.73 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.3829 | 3.61 T | -0.0665 | -0.58 | 106.16 M | 1.21 B |
| GOOG | Alphabet Inc Class C | 11.3297 | 3.57 T | -0.0661 | -0.58 | 106.67 M | 1.21 B |
| WMT | Walmart Inc. | 12.1443 | 1 T | -0.0662 | -0.54 | 42.4 M | 514.88 M |
| REGN | Regeneron Pharmaceuticals | 21.8623 | 99.25 B | -0.2384 | -1.08 | 306.7 K | 6.71 M |
| MDLZ | Mondelez Intl Inc | 17.5325 | 84.43 B | -1.0937 | -5.87 | 43.17 M | 756.91 M |
| ROST | Ross Stores Inc | 9.8411 | 77.39 B | -0.1102 | -1.11 | 6.35 M | 62.49 M |
| KMB | Kimberly-Clark Corp | 37.4604 | 66.8 B | -0.2463 | -0.65 | 3.7 M | 138.55 M |
| ADSK | Autodesk Inc | 22.81 | 54.34 B | -0.31 | -1.34 | 4.2 M | 95.89 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.7943 | 47.17 B | -0.3771 | -1.97 | 519.6 K | 9.77 M |
| ACGL | Arch Capital Grp Ltd | 6.7746 | 35.54 B | -0.1089 | -1.58 | 5.27 M | 35.71 M |
| ODFL | Old Dominion Freight Line Inc | 5.1246 | 35.13 B | -0.0993 | -1.9 | 2.87 M | 14.68 M |
| ESLT | Elbit Systems Ltd | 49.7168 | 34 B | -0.301 | -0.6 | 11.4 K | 566.77 K |
| FLEX | Flextronics Intl Ltd | 4.3424 | 29.17 B | -0.0655 | -1.49 | 10.74 M | 46.63 M |
| ULTA | Ulta Beauty Inc | 14.7351 | 28.18 B | -0.0989 | -0.67 | 863.6 K | 12.73 M |
| INCY | Incyte Corp | 6.86 | 24.92 B | -0.07 | -1.01 | 927.26 K | 6.36 M |
| LNT | Alliant Energy Corp | 7.287 | 19.09 B | -0.0422 | -0.58 | 1.69 M | 12.35 M |
| NBIX | Neurocrine Bioscienc | 3.03 | 17.65 B | -0.03 | -0.98 | 83.04 K | 251.62 K |
| MANH | Manhattan Assoc | 4.53 | 15.03 B | -0.0425 | -0.93 | 307.78 K | 1.39 M |
| COKE | Coca Cola Bot Cons | 4.1133 | 14.1 B | -0.1171 | -2.77 | 307.3 K | 1.26 M |
| AKAM | Akamai Technologies | 17.32 | 12.46 B | -0.15 | -0.86 | 4.82 M | 83.4 M |
| RGEN | Repligen Cp | 4.99 | 11.03 B | -0.14 | -2.73 | 116.15 K | 579.58 K |
| UHAL | A M E R C O | 4.0314 | 10.99 B | -0.0739 | -1.8 | 101 K | 407.17 K |
| WTFC | Wintrust Financial Corp | 22.2256 | 10.46 B | -0.3962 | -1.75 | 259.79 K | 5.77 M |
| SSB | South State Cp | 18.057 | 10.18 B | -0.2413 | -1.32 | 19.1 K | 344.89 K |
| BPOP | Popular Inc | 17.6076 | 10.06 B | -0.1498 | -0.84 | 1.43 M | 25.1 M |
| MDGL | Madrigal Pharmaceuticals Inc | 96.25 | 10.06 B | -1.05 | -1.08 | 1.18 K | 113.38 K |
| HSIC | Henry Schein Inc | 21.0794 | 9.77 B | -0.1999 | -0.94 | 1.4 M | 29.44 M |
| ZION | Zions Bancorp | 11.8254 | 9.71 B | -0.493 | -4 | 6.28 M | 74.28 M |
| BRKR | Bruker Corp | 9.7699 | 9.51 B | -0.0862 | -0.87 | 243.7 K | 2.38 M |
| COLB | Columbia Banking Sys | 7.8087 | 8.69 B | -0.042 | -0.53 | 237.8 K | 1.86 M |
| FCFS | First Cash Fin Svcs | 15.5539 | 7.89 B | -0.0785 | -0.5 | 89.3 K | 1.39 M |
| IESC | Ies Holdings | 8.00 | 7.52 B | -0.13 | -1.6 | 19.41 K | 155.25 K |
| URBN | Urban Outfitters Inc | 28.92 | 7.37 B | -0.18 | -0.62 | 3.72 M | 107.66 M |
| ORKA | Oruka Therapeutics Inc | 16491.4395 | 7.1 B | -292.748 | -1.74 | 2 | 32.98 K |
| RUSHB | Rush Entpr Cl B | 4.393 | 7.04 B | -0.0398 | -0.9 | 9.22 K | 40.52 K |
| PPC | Pilgrim's Pride | 3.2657 | 6.72 B | -0.032 | -0.97 | 493.75 K | 1.61 M |
| AAON | Aaon Inc | 3.4628 | 6.29 B | -0.024 | -0.69 | 268.84 K | 930.95 K |
| ACIW | Aci Worldwide Inc | 4.5467 | 6.24 B | -0.06 | -1.3 | 623.02 K | 2.83 M |
| SIGI | Selective Ins Group | 11.8955 | 6.14 B | -0.0875 | -0.73 | 149.56 K | 1.78 M |
| CZR | Caesars Entertainment Inc | 3.35 | 5.97 B | -0.06 | -1.76 | 16.23 K | 54.36 K |
| ABCB | Ameris Bancorp | 4.9945 | 5.57 B | -0.4127 | -7.63 | 83.18 K | 415.42 K |
| AUB | Atlantic Union Bancshares Corp | 8.9531 | 5.56 B | -1.042 | -10.43 | 57.23 K | 512.37 K |
| OZK | Bank Ozk | 4.0771 | 5.47 B | -0.0347 | -0.84 | 296.6 K | 1.21 M |
| OMAB | Grupo Aeroportuario ADR | 4.9753 | 5.39 B | -0.0805 | -1.59 | 51.36 K | 255.53 K |
| MRCY | Mercury Sys Inc | 9.1786 | 5.38 B | -0.2213 | -2.35 | 166.05 K | 1.52 M |
| CACC | Credit Acceptance | 27.49 | 5.21 B | -0.57 | -2.03 | 34.92 K | 959.9 K |
| CVCO | Cavco Inds Inc | 32.08 | 4.96 B | -0.23 | -0.71 | 5.71 K | 183.27 K |
| SLMBP | SLM Cp Srs B Pfd | 12.1492 | 4.74 B | -0.0903 | -0.74 | 1.31 K | 15.89 K |
| ICUI | I C U Medical Inc | 36.90 | 4.46 B | -0.24 | -0.65 | 57 K | 2.1 M |
| GNTX | Gentex Corp | 5.1993 | 4.13 B | -0.029 | -0.55 | 2.41 M | 12.55 M |
| WSFS | WSFS Financial Corp | 7.7939 | 4.04 B | -0.0696 | -0.89 | 68.1 K | 530.76 K |
| DORM | Dorman Products Inc | 6.793 | 3.97 B | -0.4018 | -5.58 | 120.37 K | 817.65 K |
| PRIM | Primoris Services Cp | 6.0285 | 3.79 B | -0.1287 | -2.09 | 18.66 K | 112.48 K |
| ACHC | Acadia Healthcr Company | 6.16 | 3.61 B | -0.04 | -0.65 | 6 K | 36.95 K |
| AGYS | Agilysys Inc | 6.78 | 3.48 B | -0.11 | -1.6 | 130.73 K | 886.38 K |
| SFNC | Simmons First Natl | 8.5413 | 3.39 B | -0.1002 | -1.16 | 99.4 K | 849.01 K |
| USLM | U S Lime & Mineral | 6.4635 | 3.34 B | -0.0404 | -0.62 | 142.5 K | 921.05 K |
| BELFB | BEL Fuse Inc Cl B | 13.5958 | 3.33 B | -0.1124 | -0.82 | 32.3 K | 439.14 K |
| SBLK | Star Bulk Carriers | 110.6461 | 3.25 B | -0.6395 | -0.57 | 5.11 K | 565.29 K |
| MGRC | Mcgrath Rentcorp | 12.4276 | 3.14 B | -0.1277 | -1.02 | 75.1 K | 933.36 K |
| OSIS | O S I Systems Inc | 16.52 | 3.09 B | -0.41 | -2.42 | 211.34 K | 3.49 M |
| ARCB | Arcbest Corp | 28.1348 | 3 B | -0.4559 | -1.59 | 514.39 K | 14.47 M |
| FRME | First Merchants Corp | 4.68 | 2.57 B | -0.0826 | -1.73 | 61.42 K | 287.45 K |
| DGII | Digi Intl Inc | 8.34 | 2.54 B | -0.11 | -1.3 | 108.05 K | 901.1 K |
| NEOG | Neogen Cp | 4.9565 | 2.53 B | -0.0434 | -0.87 | 225.21 K | 1.12 M |
| PENN | Penn Natl Gaming Inc | 5.6773 | 2.43 B | -0.267 | -4.49 | 2.31 M | 13.14 M |
| CLDX | Celldex Therapeutics | 80.10 | 2.37 B | -1.80 | -2.2 | 17.35 K | 1.39 M |
| EFSC | Enterprises Finl Svc | 8.2096 | 2.23 B | -0.3913 | -4.55 | 17.18 K | 141.02 K |
| COHU | Cohu Inc | 9.8546 | 2.18 B | -0.1971 | -1.96 | 83.6 K | 823.84 K |
| AZTA | Azenta Inc | 5.029 | 2.14 B | -0.0314 | -0.62 | 290.8 K | 1.46 M |
| SRCE | 1st Source Corp | 10.7055 | 2.11 B | -0.2958 | -2.69 | 128.49 K | 1.38 M |
| BCRX | Biocryst Pharma Inc | 10.45 | 1.97 B | -0.95 | -8.33 | 3.84 M | 40.1 M |
| PLUG | Plug Power Inc | 6.80 | 1.89 B | -0.182 | -2.61 | 22.07 K | 150.07 K |
| GABC | German Amer Bncp Inc | 6.8278 | 1.88 B | -0.1661 | -2.37 | 17.92 K | 122.35 K |
| PRDO | Perdoceo Education Corp | 21.8014 | 1.81 B | -0.2547 | -1.15 | 730.4 K | 15.92 M |
| RBCAA | Republic Bancorp Inc | 11.7706 | 1.79 B | -0.2766 | -2.3 | 132.03 K | 1.55 M |
| TCBK | Trico Bancshares | 10.7239 | 1.66 B | -0.5605 | -4.97 | 62 K | 664.91 K |
| CNOB | Connectone Bancorp | 6.0515 | 1.65 B | -0.1671 | -2.69 | 9.9 K | 59.91 K |
| ANIP | ANI Pharma Inc | 66.9601 | 1.63 B | -1.44 | -2.11 | 9.19 K | 615.63 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.9985 | 1.57 B | -0.1196 | -2.34 | 6.27 M | 31.34 M |
| LKFN | Lakeland Finl Corp | 8.4912 | 1.53 B | -0.0698 | -0.82 | 15.4 K | 130.78 K |
| JBLU | Jetblue Airways Cp | 5.85 | 1.52 B | -0.10 | -1.68 | 5.58 M | 32.65 M |
| LQDT | Liquidity Services | 10.84 | 1.44 B | -0.29 | -2.61 | 67.3 K | 729.53 K |
| QUBT | Quantum Computing Inc | 280.00 | 1.4 B | -10.00 | -3.45 | 56 | 15.68 K |
| CMPR | Cimpress N.V. Ord | 39.99 | 1.39 B | -0.72 | -1.77 | 1.02 M | 40.91 M |
| DMLP | Dorchester Minls | 5.2825 | 1.38 B | -0.0714 | -1.33 | 58.67 K | 309.92 K |
| GIII | G-III Apparel Gp | 7.0161 | 1.37 B | -0.1539 | -2.15 | 274 K | 1.92 M |
| TRS | Trimas Corp | 3.6905 | 1.37 B | -0.0621 | -1.65 | 26.73 K | 98.65 K |
| UFCS | United Fire Group | 11.9464 | 1.32 B | -0.153 | -1.26 | 50.8 K | 606.88 K |
| CTBI | Community TR Bancp | 12.7048 | 1.27 B | -0.072 | -0.56 | 18.63 K | 236.72 K |
| OSBC | Old Second Bancorp | 4.9605 | 1.24 B | -0.0725 | -1.44 | 17.34 K | 86.01 K |
| ATLC | Atlanticus Hld Cp | 3.5963 | 1.22 B | -0.0769 | -2.09 | 53.77 K | 193.36 K |
| GLDD | Great Lakes Drg Dock | 6.0838 | 1.15 B | -0.1309 | -2.11 | 540.62 K | 3.29 M |
| IART | Integra Lifesciences | 11.9626 | 1.15 B | -0.0818 | -0.68 | 396.98 K | 4.75 M |
| HROW | Harrow Health Inc | 58.80 | 1.1 B | -3.60 | -5.77 | 60 | 3.53 K |
| OCSL | Oaktree Specialty Lending Corp | 5.2693 | 1.09 B | -0.0599 | -1.12 | 64.42 K | 339.45 K |
| CCNE | Cnb Financial Corp | 9.0164 | 1.06 B | -0.097 | -1.06 | 16.14 K | 145.54 K |
| EGBN | Eagle Bancorp Inc | 6.2955 | 1.05 B | -0.1562 | -2.42 | 18.48 K | 116.34 K |
| CYRX | Cryoport Inc | 63.60 | 1.04 B | -1.20 | -1.85 | 297 | 18.89 K |
| KFRC | Kforce Inc | 8.132 | 986.55 M | -0.1868 | -2.25 | 147.4 K | 1.2 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.1952 | 1.28 T | -0.1098 | -0.52 | 5.38 M | 113.96 M |
| WMT | Walmart Stores | 12.1734 | 1 T | -0.0663 | -0.54 | 42.4 M | 516.11 M |
| UNH | Unitedhealth Group Inc | 21.7213 | 361.04 B | -0.8114 | -3.6 | 13.76 M | 298.79 M |
| BML-PG | Bank of America Corporation | 6.7243 | 260.57 B | -0.0758 | -1.11 | 10.9 K | 73.29 K |
| BML-PH | Bank of America Corporation | 6.3853 | 256.72 B | -0.0702 | -1.09 | 291.35 K | 1.86 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2423 | 246.95 B | -0.0999 | -2.99 | 1.96 M | 6.36 M |
| BML-PJ | Bank of America Corporation | 6.7949 | 228.74 B | -0.082 | -1.19 | 1 K | 6.79 K |
| BAC-PE | Bank of America Corporation | 6.5465 | 228.17 B | -0.0723 | -1.09 | 23.52 K | 153.98 K |
| C | Citigroup Inc | 34.383 | 205.59 B | -1.249 | -3.51 | 90.06 M | 3.1 B |
| NEE | Nextera Energy | 9.1195 | 180.35 B | -0.1054 | -1.14 | 12.47 M | 113.75 M |
| UNP | Union Pacific Corp | 21.653 | 179.48 B | -0.1299 | -0.6 | 9.48 M | 205.17 M |
| PFE | Pfizer Inc | 7.6774 | 167.86 B | -0.0853 | -1.1 | 39.87 M | 306.09 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8488 | 155.24 B | -0.097 | -2.46 | 223.05 K | 858.47 K |
| ACN | Accenture Plc | 24.8139 | 149.85 B | -0.1366 | -0.55 | 7.7 M | 191.05 M |
| LMT | Lockheed Martin Corp | 44.5408 | 140.92 B | -0.6665 | -1.47 | 5.62 M | 250.18 M |
| SPGI | S&P Global Inc | 20.5162 | 137.73 B | -1.5957 | -7.22 | 12.79 M | 262.35 M |
| NEM | Newmont Mining Corp | 32.1406 | 123.11 B | -0.3727 | -1.15 | 13.15 M | 422.66 M |
| CVS | CVS Corp | 24.5812 | 114.54 B | -0.3348 | -1.34 | 8.72 M | 214.24 M |
| USB | U.S. Bancorp | 12.7535 | 94.57 B | -0.2733 | -2.1 | 14.44 M | 184.15 M |
| AEM | Agnico-Eagle Mines Ltd | 50.1585 | 94.01 B | -1.3406 | -2.6 | 7.4 M | 371.09 M |
| ELV | Elevance Health Inc | 41.1746 | 92.79 B | -1.8506 | -4.3 | 6.67 M | 274.44 M |
| PNC | PNC Bank | 25.3246 | 92.05 B | -0.1574 | -0.62 | 4.31 M | 109.23 M |
| MCO | Moody's Corp | 19.4591 | 88.79 B | -0.6335 | -3.15 | 11.52 M | 224.21 M |
| TRV | The Travelers Companies Inc | 33.3873 | 81.85 B | -0.5747 | -1.69 | 5.11 M | 170.51 M |
| CI | Cigna Corp | 26.5959 | 79.66 B | -0.4523 | -1.67 | 3.67 M | 97.55 M |
| NSC | Norfolk Southern Corp | 32.5564 | 74.26 B | -0.3083 | -0.94 | 3.28 M | 106.76 M |
| BSX | Boston Scientific Corp | 11.23 | 65.41 B | -0.13 | -1.14 | 9.72 M | 109.11 M |
| CMI | Cummins Inc | 31.6544 | 63.77 B | -0.2176 | -0.68 | 3.07 M | 97.29 M |
| DAL | Delta Air Lines Inc | 6.291 | 60.08 B | -0.0776 | -1.22 | 8.51 M | 53.53 M |
| BDX | Becton Dickinson and Company | 39.9439 | 58.43 B | -0.6467 | -1.59 | 2.86 M | 114.15 M |
| HUM | Humana Inc | 32.0161 | 53.59 B | -0.9779 | -2.96 | 4.08 M | 130.62 M |
| SRE | Sempra | 14.4826 | 51.15 B | -0.145 | -0.99 | 4.18 M | 60.53 M |
| F | Ford Motor Company | 3.7149 | 48.92 B | -0.0661 | -1.75 | 45.49 M | 168.98 M |
| TRI | Thomson Reuters Corp | 19.2163 | 48.48 B | -0.3856 | -1.97 | 500.38 K | 9.62 M |
| FNV | Franco Nev Corp | 22.9101 | 47.97 B | -0.2309 | -1 | 14.9 K | 341.36 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.5926 | 46.53 B | -0.4102 | -1.46 | 200 | 5.52 K |
| AIG | American International Group | 22.4011 | 42.95 B | -2.6244 | -10.49 | 40.73 M | 912.41 M |
| FIX | Comfort Systems USA | 9.3573 | 40.88 B | -0.1609 | -1.69 | 159.11 K | 1.49 M |
| KB | KB Financial Group Inc ADR | 26.4233 | 39.84 B | -0.5597 | -2.07 | 230.63 K | 6.09 M |
| CBRE | CBRE Group Inc | 11.12 | 38.79 B | -0.26 | -2.28 | 5.5 M | 61.2 M |
| KMB | Kimberly-Clark Corp | 37.4604 | 36.14 B | -0.2463 | -0.65 | 3.7 M | 138.55 M |
| CNC | Centene Corp | 4.4625 | 34.89 B | -0.045 | -1 | 1.32 M | 5.88 M |
| ADM | Archer Daniels Midland | 18.4595 | 33.75 B | -0.1091 | -0.59 | 5.67 M | 104.7 M |
| IRM | Iron Mountain Inc | 10.1182 | 33.47 B | -0.0893 | -0.87 | 1.03 M | 10.38 M |
| PUK | Prudential Public Ltd Company ADR | 9.8891 | 31.49 B | -0.0719 | -0.72 | 132.69 K | 1.31 M |
| AEE | Ameren Corp | 14.3877 | 31.36 B | -0.0912 | -0.63 | 1.6 M | 23.03 M |
| LH | Laboratory Corp of America Holdings | 55.9834 | 30.23 B | -0.9086 | -1.6 | 1.23 M | 68.65 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.5686 | 29.87 B | -0.1847 | -0.98 | 120.2 K | 2.23 M |
| WST | West Pharmaceutical Services | 17.8117 | 28.76 B | -0.1371 | -0.76 | 334 K | 5.95 M |
| DGX | Quest Diagnostics Inc | 39.4515 | 28.55 B | -0.6433 | -1.6 | 2.04 M | 80.57 M |
| WRB | W.R. Berkley Corp | 5.3618 | 28.48 B | -0.1544 | -2.8 | 6.6 M | 35.39 M |
| CHD | Church & Dwight Company | 10.9633 | 26.44 B | -0.2096 | -1.88 | 5.31 M | 58.21 M |
| DRI | Darden Restaurants | 18.1233 | 25.9 B | -0.138 | -0.76 | 3.4 M | 61.66 M |
| STE | Steris Corp | 21.2494 | 24.99 B | -0.467 | -2.15 | 366 K | 7.78 M |
| MKL | Markel Corp | 318.85 | 24.13 B | -4.40 | -1.36 | 23.33 K | 7.44 M |
| BRO | Brown & Brown | 8.0506 | 23.68 B | -0.0752 | -0.93 | 761.4 K | 6.13 M |
| KEY | Keycorp | 3.66 | 22.64 B | -0.0297 | -0.8 | 12.97 M | 47.49 M |
| SNA | Snap-On Inc | 25.536 | 19.33 B | -0.145 | -0.56 | 701 K | 17.9 M |
| MGA | Magna International | 6.8806 | 16.28 B | -0.1957 | -2.77 | 3.37 M | 23.2 M |
| FIS | Fidelity National Information Services | 18.0569 | 15.57 B | -0.1506 | -0.83 | 1.78 M | 32.12 M |
| BSAC | Banco Santander Chile ADR | 8.5089 | 15.28 B | -0.0524 | -0.61 | 660.92 K | 5.62 M |
| WY | Weyerhaeuser Company | 8.2101 | 14.88 B | -0.1008 | -1.21 | 5.46 M | 44.82 M |
| YPF | Ypf Sociedad Anonima ADR | 28.9755 | 14.65 B | -0.6142 | -2.08 | 6.7 K | 194.14 K |
| KEP | Korea Electric Power Corp ADR | 10.0179 | 14.62 B | -0.1845 | -1.81 | 604.4 K | 6.05 M |
| BAX | Baxter International Inc | 25.5344 | 13.63 B | -0.4684 | -1.8 | 6.23 M | 159.2 M |
| SKM | Sk Telecom Corp ADR | 7.9375 | 13.19 B | -0.167 | -2.06 | 1.28 M | 10.18 M |
| AGI | Alamos Gold Inc | 8.4952 | 12.56 B | -0.1571 | -1.82 | 2.5 K | 21.24 K |
| MLI | Mueller Industries | 4.4783 | 12.01 B | -0.0429 | -0.95 | 615.68 K | 2.76 M |
| UHS | Universal Health Services | 27.0072 | 11.6 B | -0.2592 | -0.95 | 876.2 K | 23.66 M |
| PNR | Pentair Ltd | 14.4972 | 11.07 B | -0.1099 | -0.75 | 1.75 M | 25.4 M |
| MOH | Molina Healthcare Inc | 13.4933 | 10.88 B | -0.3334 | -2.41 | 169.1 K | 2.28 M |
| IAG | Iamgold Corp | 12.4608 | 10.32 B | -0.4091 | -3.18 | 7.46 M | 92.94 M |
| TTC | Toro Company | 7.3172 | 10.16 B | -0.1049 | -1.41 | 2.94 M | 21.53 M |
| HBM | Hudbay Minerals Inc | 7.3418 | 9.74 B | -0.0459 | -0.62 | 3.6 K | 26.43 K |
| KT | Korea Telecom Corp ADR | 7.9448 | 8.83 B | -0.1499 | -1.85 | 257 K | 2.04 M |
| PRMB | Primo Brands Corporation | 5.273 | 8.69 B | -0.0381 | -0.72 | 559.8 K | 2.95 M |
| AOS | Smith A.O. Corp | 4.7529 | 8.68 B | -0.1094 | -2.25 | 2.91 M | 13.84 M |
| OSK | Oshkosh Truck Corp | 25.9943 | 8.61 B | -0.7784 | -2.91 | 3.56 M | 92.53 M |
| THG | The Hanover Insurance Group | 25.559 | 8.54 B | -0.1381 | -0.54 | 211.5 K | 5.41 M |
| LNC | Lincoln National Corp | 15.0936 | 8.15 B | -0.1021 | -0.67 | 3.82 M | 57.62 M |
| WAL | Western Alliance Bancorp | 5.9453 | 8.14 B | -0.0868 | -1.44 | 217.65 K | 1.29 M |
| AXS | Axis Capital Holdings | 18.6643 | 7.78 B | -0.2467 | -1.3 | 789.1 K | 14.73 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.315 | 7.46 B | -0.0437 | -0.52 | 3.5 K | 29.1 K |
| CHE | Chemed Inc | 38.1537 | 7.14 B | -0.3077 | -0.8 | 179.42 K | 6.85 M |
| ASB | Associated Banc-Corp | 6.3702 | 5.75 B | -0.1539 | -2.36 | 1.81 M | 11.52 M |
| MOD | Modine Manufacturing Company | 8.50 | 5.67 B | -0.21 | -2.41 | 132.7 K | 1.13 M |
| BYD | Boyd Gaming Corp | 8.6988 | 5.48 B | -0.4853 | -5.28 | 1.56 M | 13.58 M |
| WTM | White Mountains Insurance Group | 302.3933 | 5.39 B | -2.6102 | -0.86 | 16.79 K | 5.08 M |
| GHC | Graham Holdings Company | 208.4005 | 5.07 B | -1.0875 | -0.52 | 78.61 K | 16.38 M |
| GFF | Griffon Corp | 7.4103 | 4.81 B | -0.0764 | -1.02 | 315.58 K | 2.34 M |
| STWD | Starwood Property Trust | 3.7335 | 4.48 B | -0.0417 | -1.1 | 165.19 K | 616.76 K |
| RHI | Robert Half International Inc | 17.4069 | 4.32 B | -0.148 | -0.84 | 999.1 K | 17.39 M |
| ITGR | Integer Holdings Corp | 19.4978 | 4.31 B | -0.4191 | -2.1 | 98.14 K | 1.91 M |
| AVNT | Avient Corp | 3.8278 | 4.24 B | -0.0598 | -1.54 | 559.3 K | 2.14 M |
| TAC | Transalta Corp | 10.4354 | 4.24 B | -0.0703 | -0.67 | 250.9 K | 2.62 M |
| FBP | First Bancorp | 37.7377 | 3.96 B | -0.2403 | -0.63 | 38.11 K | 1.44 M |
| CPK | Chesapeake Utilities Corp | 13.5401 | 3.55 B | -0.1352 | -0.99 | 48.3 K | 653.99 K |
| DHT | Dht Holdings | 18.1868 | 3.48 B | -0.6109 | -3.25 | 108.04 K | 1.96 M |
| CXT | Crane NXT Co | 5.8912 | 3.34 B | -0.0834 | -1.4 | 1.46 M | 8.58 M |
| LRN | Stride Inc | 19.00 | 3.24 B | -0.19 | -0.99 | 203.45 K | 3.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | -0.80 | -20 | 5 K | 16 K | |
| ORIO | ORIO | 73.4694 | -14.6939 | -16.67 | 106 | 7.79 K | |
| CRRX | Carerx Corp | 10.0365 | -1.7711 | -15 | 1.27 K | 12.8 K | |
| FRX | Fennec Pharmaceuticals Inc | 4.32 | -0.54 | -11.11 | 356 | 1.54 K | |
| DXT | Dexterra Group Inc | 3.245 | -0.1867 | -5.44 | 3.16 K | 10.25 K | |
| IMP | Intermap Tech Corp | 29.60 | -1.60 | -5.13 | 2.95 K | 87.32 K | |
| ELVA | Electrovaya Inc | 4.30 | -0.20 | -4.44 | 25.22 K | 108.45 K | |
| TLO | Talon Metals Corp | 3.0035 | -0.1365 | -4.35 | 8.25 K | 24.78 K | |
| TFII | Tfi International Inc | 4.9137 | -0.181 | -3.55 | 48.82 K | 239.89 K | |
| WPRT | Westport Fuel Systems Inc | 115.00 | -4.20 | -3.52 | 6.37 K | 732.66 K | |
| AETR | Aetherion Technologies Inc. | 115.00 | -4.20 | -3.52 | 6.37 K | 732.66 K | |
| IMG | Iamgold Corp | 13.4898 | -0.4642 | -3.33 | 4.02 M | 54.28 M | |
| GAU | Galiano Gold Inc | 3.95 | -0.13 | -3.19 | 75.1 K | 296.65 K | |
| AEM | Agnico Eagle Mines Ltd | 53.5732 | -1.7392 | -3.14 | 1.86 M | 99.79 M | |
| AGF-B | AGF Management Limited | 5.1562 | -0.1673 | -3.14 | 113.42 K | 584.79 K | |
| MRC | Morguard Corp | 24.409 | -0.7413 | -2.95 | 3.01 K | 73.47 K | |
| TRZ | Transat At Inc | 12.85 | -0.37 | -2.8 | 149.63 K | 1.92 M | |
| JAG | Jaguar Mining Inc | 9810.6797 | -280.3047 | -2.78 | 494.98 K | 4.86 B | |
| TRI | Thomson Reuters Corp | 20.9388 | -0.5778 | -2.69 | 6.59 M | 137.96 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.3536 | -0.12 | -2.68 | 8.3 K | 36.13 K | |
| ALS | Altius Minerals Corp | 5.2464 | -0.142 | -2.64 | 77.37 K | 405.93 K | |
| GFP | Greenfirst Forest Products Inc | 8.655 | -0.2339 | -2.63 | 9.87 K | 85.43 K | |
| MG | Magna International Inc | 6.8574 | -0.1797 | -2.55 | 1.11 M | 7.61 M | |
| XTD-PA | TDb Split Corp Pref A | 3.6316 | -0.0904 | -2.43 | 500 | 1.82 K | |
| ABX | Barrick Mining Corp | 31.1724 | -0.771 | -2.41 | 5.23 M | 163.16 M | |
| PNP | Pinetree Capital Ltd | 330.00 | -8.00 | -2.37 | 6.89 K | 2.28 M | |
| ELEF | Silver Elephant Mining Corp | 13.8913 | -0.3308 | -2.33 | 150 | 2.08 K | |
| AGI | Alamos Gold Inc Cls A | 8.6417 | -0.1982 | -2.24 | 472.44 K | 4.08 M | |
| MFI | Maple Leaf Foods | 5.1708 | -0.1176 | -2.22 | 96.95 K | 501.33 K | |
| WCN | Waste Connections Inc | 14.8148 | -0.3358 | -2.22 | 162.87 K | 2.41 M | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.20 | -2.17 | 49.94 K | 449.46 K | |
| FFH | Fairfax Financial Holdings Ltd | 260.7098 | -5.7677 | -2.16 | 72.67 K | 18.95 M | |
| CFW | Calfrac Well Services Ltd | 365.00 | -8.00 | -2.14 | 4.07 K | 1.49 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.8318 | -0.1889 | -2.09 | 1.1 K | 9.71 K | |
| SJ | Stella Jones Inc | 4.5469 | -0.0937 | -2.02 | 9.6 K | 43.65 K | |
| CSCI | Cosciens Biopharma Inc | 58800.00 | -1200.00 | -2 | 2 | 117.6 K | |
| MDI | Major Drilling Grp | 6.741 | -0.1374 | -2 | 60.95 K | 410.84 K | |
| ENB-PA | Enbridge Inc Pref A | 9.9015 | -0.1942 | -1.92 | 3.45 K | 34.16 K | |
| RCI-A | Rogers Communications Inc | 17.7449 | -0.3462 | -1.91 | 2.75 K | 48.78 K | |
| CIU-PA | CU Inc Pref A | 8.3649 | -0.1629 | -1.91 | 1.4 K | 11.71 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5735 | -0.1252 | -1.87 | 20.1 K | 132.13 K | |
| LFE | Canadian Life Companies Split Corp | 3.0203 | -0.0562 | -1.83 | 14.12 K | 42.64 K | |
| RCI-B | Rogers Communications Inc | 16.3681 | -0.3031 | -1.82 | 1.09 M | 17.79 M | |
| HPS-A | Hammond Power Solutions Inc | 4.9789 | -0.0916 | -1.81 | 8.95 K | 44.56 K | |
| ELR | Eastern Platinum Ltd | 5.60 | -0.10 | -1.75 | 4.75 M | 26.6 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.0132 | -0.0879 | -1.72 | 1.7 K | 8.52 K | |
| S | Sherritt Intl Rv | 6.4093 | -0.112 | -1.72 | 1.98 M | 12.67 M | |
| TWC | Twc Enterprises Ltd | 4.0827 | -0.0704 | -1.7 | 2.31 K | 9.45 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.7037 | -0.1499 | -1.69 | 1.93 K | 16.75 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5682 | -0.1244 | -1.62 | 900 | 6.81 K | |
| BHC | Bausch Health Companies Inc | 12.7567 | -0.188 | -1.45 | 600.19 K | 7.66 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.3741 | -0.0918 | -1.42 | 593.47 K | 3.78 M | |
| RUS | Russel Metals | 6.2228 | -0.0885 | -1.4 | 161.6 K | 1.01 M | |
| FTS | Fortis Inc | 13.2598 | -0.1706 | -1.27 | 286.25 K | 3.8 M | |
| ATS | Ats Corp | 4.70 | -0.06 | -1.26 | 110.9 K | 521.23 K | |
| FNV | Franco-Nevada Corp | 24.7391 | -0.3041 | -1.21 | 495.7 K | 12.26 M | |
| VLN | Velan Inc Sv | 9.3479 | -0.1135 | -1.2 | 500 | 4.67 K | |
| VCM | Vecima Networks Inc | 3.2925 | -0.039 | -1.17 | 3.7 K | 12.18 K | |
| GTE | Gran Tierra Energy Inc | 42.50 | -0.50 | -1.16 | 83.11 K | 3.53 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4897 | -0.0995 | -1.16 | 1.55 K | 13.13 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3708 | -0.0501 | -1.13 | 25.21 K | 110.19 K | |
| IAG | IA Financial Corp Inc | 17.2923 | -0.1932 | -1.1 | 115.9 K | 2 M | |
| TRX | Trx Gold Corporation | 3.62 | -0.04 | -1.09 | 125.14 K | 453 K | |
| LNR | Linamar Corp | 10.2667 | -0.1079 | -1.04 | 98.83 K | 1.01 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.9644 | -0.0996 | -0.99 | 4.4 K | 43.84 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1285 | -0.0407 | -0.98 | 12.7 K | 52.43 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.2689 | -0.0795 | -0.95 | 3.23 K | 26.75 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.4213 | -0.0324 | -0.94 | 7.84 K | 26.84 K | |
| K | Kinross Gold Corp | 20.3781 | -0.1901 | -0.92 | 4.79 M | 97.58 M | |
| NWC | The North West Company Inc | 7.4649 | -0.0694 | -0.92 | 43.09 K | 321.68 K | |
| TA | Transalta Corp | 11.4915 | -0.1045 | -0.9 | 664.2 K | 7.63 M | |
| D-UN | Dream Office Real Estate Investment Trust | 16.2031 | -0.1417 | -0.87 | 69.16 K | 1.12 M | |
| EIF | Exchange Income Corp | 3.9541 | -0.0332 | -0.83 | 4.6 K | 18.19 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0588 | -0.0675 | -0.83 | 15.03 K | 121.08 K | |
| X | TMX Group Ltd | 4.086 | -0.0332 | -0.81 | 1.45 M | 5.93 M | |
| SII | Sprott Inc | 20.7178 | -0.168 | -0.8 | 5.65 K | 117.06 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.4933 | -0.0443 | -0.8 | 10.77 K | 59.15 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.483 | -0.0442 | -0.8 | 6.3 K | 34.54 K | |
| SLF | Sun Life Financial Inc | 15.5648 | -0.1234 | -0.79 | 1.22 M | 18.96 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7222 | -0.0663 | -0.75 | 6.75 K | 58.83 K | |
| WN-PA | George Weston Prf | 8.9485 | -0.068 | -0.75 | 4.76 K | 42.59 K | |
| BCE-PR | BCE Inc Pref R | 8.0403 | -0.0607 | -0.75 | 600 | 4.82 K | |
| GSY | Goeasy Ltd | 5.5737 | -0.0402 | -0.72 | 100 | 557.37 | |
| L | Loblaw CO | 4.5455 | -0.0321 | -0.7 | 1.03 M | 4.7 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.9532 | -0.0625 | -0.69 | 3.07 K | 27.52 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.2537 | -0.0587 | -0.63 | 4.7 K | 43.49 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.3206 | -0.0337 | -0.63 | 120.84 K | 642.92 K | |
| CPX | Capital Power Corp | 7.8982 | -0.0489 | -0.62 | 59.43 K | 469.42 K | |
| CLS | Celestica Inc Sv | 10.03 | -0.06 | -0.59 | 958.6 K | 9.61 M | |
| FRU | Freehold Royalties Ltd | 4.6926 | -0.0274 | -0.58 | 36.45 K | 171.05 K | |
| ELD | Eldorado Gold | 58.411 | -0.3366 | -0.57 | 4.64 M | 270.95 M | |
| NOA | North American Construction Group Ltd | 5.7345 | -0.0328 | -0.57 | 5.1 K | 29.25 K | |
| STN | Stantec Inc | 11.7051 | -0.0622 | -0.53 | 141.43 K | 1.66 M | |
| CGX | Cineplex Inc | 9.6803 | -0.0489 | -0.5 | 72.27 K | 699.57 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 17.28 | 70.69 M | -0.54 | -3.03 | 3.61 K | 62.33 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -5.50 | -33.33 | 23 | 253 |
| CELV | Preferred Commerce Inc | 37.60 | 9.17 M | -9.40 | -20 | 6 | 225.6 |
| CUBT | Curative Biotechnology Inc | 60.00 | 7.56 M | -7.50 | -11.11 | 202 | 12.12 K |
| ICBU | Imd Companies | 9.00 | 2.86 M | -0.50 | -5.26 | 577.13 K | 5.19 M |
| NPHC | Nutra Pharma Corp | 12.40 | 1.43 M | -1.00 | -7.46 | 29.46 K | 365.34 K |
| NEOM | NeoMedia Technologies Inc | 7.95 | 508.84 K | -0.90 | -10.17 | 4.8 K | 38.14 K |
| TGHI | Touchpoint Group Holdings Inc | 9000.0029 | 344.25 K | -4371.4268 | -32.69 | 11 | 99 K |
| RIGH | Bud Genius Inc | 15.00 | 158.56 K | -2.50 | -14.29 | 1 | 15 |
| KUBR | Kuber Resources Corporation | 8.60 | 126.05 K | -1.00 | -10.42 | 40 | 344 |
| RGGI | Resgreen Group International Inc | 430.00 | 48.75 K | -10.00 | -2.27 | 4 | 1.72 K |
| GRLF | Green Leaf Innovations Inc | 7.75 | 41.07 K | -1.00 | -11.43 | 844.62 K | 6.55 M |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 21.84 K | -10.00 | -9.09 | 1.32 K | 132.3 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.28 | -7.39 | 342.28 K | 1.2 M |
| CGIP | Celadon Group Inc | 9.4226 | 5.66 K | -0.6571 | -6.52 | 131.45 K | 1.24 M |
| STTO | SITO Mobile Ltd. | 5.05 | 5.13 K | -0.65 | -11.4 | 13.33 K | 67.33 K |
| SIMPQ | Simply Inc | 402.50 | 1.55 K | -12.50 | -3.01 | 617 | 248.34 K |
| CYRNQ | CYRNQ | 53.20 | 799 | -0.80 | -1.48 | 1.96 K | 104.43 K |
| SPDC | Speed Commerce Inc | 28.32 | 603 | -0.32 | -1.12 | 2.87 K | 81.19 K |
| YVRLF | Liquid Media Group Ltd. | 43.00 | 482 | -4.90 | -10.23 | 3.84 K | 164.99 K |
| PARD | Poniard Pharmaceuticals Inc | 306.80 | 149 | -2.40 | -0.78 | 6.78 K | 2.08 M |
| CCTL | Coin Citadel | 29.00 | 37 | -0.50 | -1.69 | 245 | 7.11 K |
| ESNC | EnSync Inc | 6.45 | 1 | -0.35 | -5.15 | 4.18 K | 26.97 K |
| FRTD | Fortitude Group Inc | 50.9091 | -12.7273 | -20 | 238.31 K | 12.13 M | |
| VRCI | Verde Science Inc | 25200.00 | -6300.00 | -20 | 54.67 K | 1.38 B | |
| MJLB | Ultrack Systems Inc | 150.00 | -35.00 | -18.92 | 12 | 1.8 K | |
| AFPW | AlumiFuel Power Corporation | 7500.00 | -250.00 | -3.23 | 3 | 22.5 K | |
| IGNT | Ingen Technologies Inc | 3.90 | -0.10 | -2.5 | 32.48 K | 126.69 K | |
| BAJFF | Camrova Resources Inc | 9.91 | -0.098 | -0.98 | 3.85 K | 38.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 240.00 | 6.48 M | -20.00 | -7.69 | 88 | 21.12 K |
| BRON | Bronco Resources Corp. | 8.20 | -2.60 | -24.07 | 122 | 1 K | |
| KIP | Kiplin Metals Inc | 202.50 | -32.40 | -13.79 | 7 K | 1.42 M | |
| CMIL | Capella Minerals Limited | 7.35 | -1.05 | -12.5 | 11 | 80.85 | |
| SGLD | Scorpio Gold Corporation | 6.66 | -0.90 | -11.9 | 1.19 K | 7.95 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 366 K | 96.62 M | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 50 | 1.25 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | -0.30 | -7.5 | 2.3 K | 8.51 K | |
| EMR | Emgold Mining Corporation | 70.00 | -5.00 | -6.67 | 47 K | 3.29 M | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 427 | 9.61 K | |
| PE | Pure Energy Minerals Limited | 9.84 | -0.48 | -4.65 | 900 | 8.86 K | |
| STS | South Star Mining Corp | 15.75 | -0.75 | -4.55 | 600 | 9.45 K | |
| POND | Pond Technologies Holdings Inc | 7.2917 | -0.3472 | -4.55 | 200 | 1.46 K | |
| BQE | BQE Water Inc | 43.00 | -2.00 | -4.44 | 31.38 K | 1.35 M | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.50 | -4.35 | 70 | 770 | |
| MAX | Max Resource Corp | 27.60 | -1.20 | -4.17 | 2.96 K | 81.64 K | |
| CKG | Chesapeake Gold Corp | 4.40 | -0.17 | -3.72 | 21.68 K | 95.41 K | |
| BARU | Baru Gold Corp | 20.6604 | -0.5875 | -2.76 | 81.98 K | 1.69 M | |
| BKM | Pacific Booker Minerals Inc | 6.19 | -0.11 | -1.75 | 2.5 K | 15.48 K | |
| WINS | Winshear Gold Corp | 23.6803 | -0.37 | -1.54 | 867 | 20.53 K |