Loser Valuations for 7 October 2009 from 00:00:00 until 23:59:59
Loser Valuations for 7 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.50 | 11.15 B | -0.45 | -4.11 | 8.15 K | 85.54 K |
| UUUU | Energy Fuels Inc | 14.11 | 1.84 B | -1.255 | -8.17 | 78 | 1.1 K |
| TMP | Tompkinstrustco | 22.9369 | 1.44 B | -0.2237 | -0.97 | 8.69 K | 199.32 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 947.46 M | -0.9373 | -1.96 | 2.28 K | 106.66 K |
| BHB | Bar Harbor Bankshares | 8.3092 | 696.29 M | -0.0621 | -0.74 | 225 | 1.87 K |
| OBE | Obsidian Energy Ltd | 70.2834 | 623.74 M | -0.9553 | -1.34 | 284.59 K | 20 M |
| CIX | Compx International Inc | 3.4675 | 535.93 M | -0.0503 | -1.43 | 1.3 K | 4.51 K |
| GTE | Gran Tierra Energy Inc | 42.30 | 346.37 M | -1.10 | -2.53 | 67.61 K | 2.86 M |
| GENC | Gencor Industries IN | 5.3667 | 254.9 M | -0.28 | -4.96 | 30.82 K | 165.41 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 144.64 M | -210.00 | -9.09 | 35 | 73.5 K |
| ESP | Espey Mfg. & Electronics | 8.7368 | 144.45 M | -0.158 | -1.78 | 5.2 K | 45.43 K |
| PLG | Platinum Group Metals Ltd | 132.00 | 136.84 M | -1.00 | -0.75 | 475 | 62.7 K |
| STXS | Stereotaxis Inc | 39.6961 | 90.18 M | -0.2815 | -0.7 | 11.47 K | 455.35 K |
| CVU | CPI Aerostructures | 6.96 | 61.35 M | -0.04 | -0.57 | 300 | 2.09 K |
| WYY | Widepoint Corp | 6.80 | 60.29 M | -0.199 | -2.84 | 1.79 K | 12.17 K |
| WWR | Westwater Resources | 6300.00 | 51.65 M | -180.00 | -2.78 | 85 | 535.5 K |
| COHN | Cohen & CO Inc | 33.0556 | 35.52 M | -0.9355 | -2.75 | 10.62 K | 351.02 K |
| CPHI | China Pharma Holdings | 328.00 | 23.36 M | -8.00 | -2.38 | 195 | 63.96 K |
| MXC | Mexco Energy Corp | 10.1756 | 22.1 M | -0.0988 | -0.96 | 1.1 K | 11.19 K |
| REED | Reed's, Inc. | 518.6841 | 21.11 M | -2.8816 | -0.55 | 227 | 117.74 K |
| IGC | India Globalization Capital Inc | 17.10 | 20.56 M | -0.30 | -1.72 | 42.83 K | 732.39 K |
| INUV | Inuvo Inc | 20.00 | 6.51 M | -2.00 | -9.09 | 2.4 K | 48.04 K |
| AUMN | Golden Minerals Company | 162.50 | 3.73 M | -5.00 | -2.99 | 226 | 36.73 K |
| TPHS | Trinity Pl Hlds Inc | 8.0862 | 1.93 M | -0.1594 | -1.93 | 11.88 K | 96.09 K |
| ENSV | Enservco Corpporation | 15.75 | 29.09 K | -0.15 | -0.94 | 380 | 5.99 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 69.57 | 605.06 B | -1.31 | -1.85 | 346.92 K | 24.14 M |
| BZ | Brent Crude | 67.20 | -1.36 | -1.98 | 141.29 K | 9.49 M | |
| CL | Crude Oil | 69.57 | -1.31 | -1.85 | 372.44 K | 25.91 M | |
| CT | Cotton | 61.59 | -0.48 | -0.77 | 14 | 862.26 | |
| ZL | Soybean Oil | 34.46 | -0.20 | -0.58 | 9.22 K | 317.72 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 5.54 | 906.8 B | -0.10 | -1.77 | 16.91 M | 93.69 M |
| ASML | ASML Holding N.V. ADR | 27.4685 | 591.39 B | -0.4858 | -1.74 | 1.2 M | 32.93 M |
| AMAT | Applied Materials | 9.9714 | 313.53 B | -0.1073 | -1.06 | 12.49 M | 124.52 M |
| AZN | Astrazeneca Plc ADR | 21.6501 | 287.66 B | -0.1279 | -0.59 | 1.14 M | 24.74 M |
| TXN | Texas Instruments | 14.7863 | 283.24 B | -0.1815 | -1.21 | 14.01 M | 207.2 M |
| AMGN | Amgen Inc | 39.5973 | 253.21 B | -0.2164 | -0.54 | 4.62 M | 182.79 M |
| GILD | Gilead Sciences Inc | 15.6507 | 210.52 B | -0.1416 | -0.9 | 9.86 M | 154.37 M |
| ADI | Analog Devices | 18.3248 | 198.23 B | -0.1437 | -0.78 | 2.6 M | 47.64 M |
| VZ | Verizon Communications Inc | 11.7495 | 193.14 B | -0.1259 | -1.06 | 25.74 M | 302.42 M |
| QCOM | Qualcomm Inc | 27.8928 | 188.93 B | -0.291 | -1.03 | 15.33 M | 427.6 M |
| MRVL | Marvell Technology Inc | 12.8792 | 151.88 B | -0.3066 | -2.33 | 11.17 M | 143.92 M |
| IBKR | Interactive Brokers | 5.0719 | 140.55 B | -0.0548 | -1.07 | 752 K | 3.81 M |
| STX | Seagate Technology | 7.5758 | 126.65 B | -0.2171 | -2.79 | 11.7 M | 88.65 M |
| SBUX | Starbucks Corporation | 8.1577 | 125.29 B | -0.052 | -0.63 | 13.99 M | 114.16 M |
| WDC | Western Digital Cp | 21.7693 | 117.28 B | -0.2284 | -1.04 | 4.19 M | 91.28 M |
| REGN | Regeneron Pharmaceuticals | 18.654 | 99.25 B | -0.1986 | -1.05 | 504.1 K | 9.4 M |
| ADBE | Adobe Systems Inc | 33.26 | 92.47 B | -0.25 | -0.75 | 4.17 M | 138.77 M |
| INTU | Intuit Inc | 24.6774 | 91.57 B | -0.2736 | -1.1 | 4.3 M | 106.12 M |
| CDNS | Cadence Design Systems, Inc. | 7.47 | 90.34 B | -0.12 | -1.58 | 1.32 M | 9.88 M |
| CTAS | Cintas Corp | 5.8733 | 90.24 B | -0.0801 | -1.35 | 4.17 M | 24.47 M |
| HON | Honeywell International Inc. Common Stock | 22.7418 | 72.15 B | -0.1816 | -0.79 | 5.01 M | 113.89 M |
| FAST | Fastenal Company | 3.1128 | 63.66 B | -0.0182 | -0.58 | 5.74 M | 17.87 M |
| NDAQ | Nasdaq Inc | 5.2987 | 61.31 B | -0.0288 | -0.54 | 5.83 M | 30.89 M |
| MSTR | Strategy | 7.242 | 51.79 B | -0.267 | -3.56 | 1.2 M | 8.7 M |
| UAL | United Airlines Holdings Inc | 6.99 | 38.46 B | -0.22 | -3.05 | 17.78 M | 124.26 M |
| VOD | Vodafone Grp Plc ADR | 9.1449 | 36.24 B | -0.1033 | -1.12 | 3.6 M | 32.92 M |
| NTAP | Netapp Inc | 19.4095 | 35.97 B | -0.2863 | -1.45 | 9.3 M | 180.44 M |
| ERIC | Ericsson ADR | 5.854 | 34.45 B | -0.0705 | -1.19 | 5.37 M | 31.43 M |
| ILMN | Illumina Inc | 41.2938 | 32.2 B | -0.6712 | -1.6 | 1.21 M | 49.77 M |
| WTW | Weight Watchers International, Inc | 53.7581 | 30.82 B | -0.4201 | -0.78 | 464.06 K | 24.95 M |
| ULTA | Ulta Beauty Inc | 16.446 | 28.18 B | -0.356 | -2.12 | 471.9 K | 7.76 M |
| DLTR | Dollar Tree Inc | 16.3333 | 26.81 B | -0.19 | -1.15 | 3.6 M | 58.83 M |
| UTHR | United Therapeutic | 45.93 | 25.37 B | -0.24 | -0.52 | 361.75 K | 16.62 M |
| EXPD | Expeditors Intl | 26.5356 | 25.12 B | -0.154 | -0.58 | 3.66 M | 97.16 M |
| TROW | T Rowe Price Group | 25.5613 | 23.61 B | -0.3045 | -1.18 | 1.98 M | 50.52 M |
| ALNY | Alnylam Pharmaceuticals | 21.30 | 21.41 B | -0.40 | -1.84 | 110.1 K | 2.35 M |
| SWKS | Skyworks Solutions | 9.4833 | 20.61 B | -0.2606 | -2.67 | 4.64 M | 43.97 M |
| NDSN | Nordson Corp | 22.8002 | 18.34 B | -0.155 | -0.68 | 239.4 K | 5.46 M |
| TSEM | Tower Semiconductor | 13.65 | 18.03 B | -0.30 | -2.15 | 33.13 K | 452.27 K |
| HAS | Hasbro Inc | 16.1798 | 17.35 B | -0.1001 | -0.61 | 1.59 M | 25.74 M |
| JAZZ | Jazz Pharma Plc | 8.00 | 15.93 B | -0.07 | -0.87 | 364.7 K | 2.92 M |
| LECO | Lincoln Elec Hld | 16.9556 | 15.6 B | -0.1501 | -0.88 | 331 K | 5.61 M |
| ZBRA | Zebra Technologies | 25.53 | 15.42 B | -0.35 | -1.35 | 197.18 K | 5.03 M |
| PNFP | Pinnacle Finl Ptnrs | 10.5399 | 15.39 B | -0.2362 | -2.19 | 193.24 K | 2.04 M |
| MKSI | Mks Instruments Inc | 15.7014 | 15.28 B | -0.2542 | -1.59 | 219.8 K | 3.45 M |
| MANH | Manhattan Assoc | 5.0775 | 15.03 B | -0.0425 | -0.83 | 408.38 K | 2.07 M |
| ICLR | Icon Plc | 22.68 | 14.96 B | -0.95 | -4.02 | 263.58 K | 5.98 M |
| LOGI | Logitech Int S.A. | 12.0671 | 14.21 B | -0.3396 | -2.74 | 1.58 M | 19.11 M |
| TRMB | Trimble Navigation | 11.00 | 12.95 B | -0.345 | -3.04 | 2.14 M | 23.59 M |
| FDS | FactSet Research Systems Inc | 54.2069 | 11.81 B | -0.391 | -0.72 | 322.82 K | 17.5 M |
| UHAL | A M E R C O | 4.0152 | 10.99 B | -0.0342 | -0.84 | 78 K | 313.19 K |
| SIRI | Sirius XM Holdings | 4.3696 | 10.86 B | -0.2383 | -5.17 | 6.85 M | 29.91 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.5271 | 10.81 B | -0.0953 | -1.44 | 278 K | 1.81 M |
| VSAT | Viasat Inc | 29.24 | 10.35 B | -0.26 | -0.88 | 108.19 K | 3.16 M |
| SSB | South State Cp | 18.3125 | 10.18 B | -0.8305 | -4.34 | 73.1 K | 1.34 M |
| MDGL | Madrigal Pharmaceuticals Inc | 99.75 | 10.06 B | -1.75 | -1.72 | 500 | 49.88 K |
| TTEK | Tetra Tech Inc | 4.8038 | 9.63 B | -0.0709 | -1.45 | 2.04 M | 9.82 M |
| ONB | Old National Bncp | 6.2479 | 9.55 B | -0.042 | -0.67 | 1.06 M | 6.63 M |
| BRKR | Bruker Corp | 10.5177 | 9.51 B | -0.1726 | -1.61 | 364.1 K | 3.83 M |
| MTCH | Match Group Inc | 5.1054 | 9.47 B | -0.0528 | -1.02 | 8 M | 40.82 M |
| AMKR | Amkor Technology | 6.3139 | 9.44 B | -0.0557 | -0.87 | 1.02 M | 6.43 M |
| AAL | American Airlines Group | 4.0067 | 9.34 B | -0.1225 | -2.97 | 4.77 M | 19.11 M |
| MORN | Morningstar Inc | 43.8152 | 9.23 B | -0.2659 | -0.6 | 64.1 K | 2.81 M |
| WYNN | Wynn Resorts Ltd | 40.3544 | 8.79 B | -0.773 | -1.88 | 3.7 M | 149.46 M |
| CGNX | Cognex Cp | 3.4641 | 8.71 B | -0.03 | -0.86 | 245.6 K | 850.78 K |
| COLB | Columbia Banking Sys | 7.4497 | 8.69 B | -0.2658 | -3.45 | 126.3 K | 940.9 K |
| SANM | Sanmina Corp | 8.57 | 8.54 B | -0.09 | -1.04 | 376.25 K | 3.22 M |
| DSGX | Descartes Sys Group | 5.75 | 8.21 B | -0.23 | -3.85 | 94.26 K | 542.02 K |
| ALKS | Alkermes Plc | 8.84 | 8.05 B | -0.14 | -1.56 | 907 K | 8.02 M |
| BOKF | Bok Financial Corp | 29.6063 | 7.94 B | -0.2771 | -0.93 | 75.69 K | 2.24 M |
| VICR | Vicor Cp | 7.265 | 7.76 B | -0.0387 | -0.53 | 37.16 K | 269.99 K |
| AMRX | Amneal Pharmaceuticals Inc | 9.64 | 7.56 B | -0.17 | -1.73 | 328.73 K | 3.17 M |
| IESC | Ies Holdings | 7.51 | 7.52 B | -0.08 | -1.05 | 10.93 K | 82.05 K |
| FORM | Formfactor Inc | 21.48 | 7.51 B | -0.30 | -1.38 | 411.94 K | 8.85 M |
| SLAB | Silicon Labs Inc | 44.56 | 7.39 B | -0.90 | -1.98 | 527.56 K | 23.51 M |
| URBN | Urban Outfitters Inc | 30.87 | 7.37 B | -0.33 | -1.06 | 1.87 M | 57.67 M |
| AVT | Avnet Inc | 19.2402 | 7.14 B | -0.1299 | -0.67 | 392.4 K | 7.55 M |
| ORKA | Oruka Therapeutics Inc | 15759.5723 | 7.1 B | -146.373 | -0.92 | 2 | 31.52 K |
| ARWR | Arrowhead Pharma | 5.80 | 6.97 B | -0.30 | -4.92 | 27.16 K | 157.55 K |
| CHDN | Churchill Downs IN | 5.4909 | 6.9 B | -0.0767 | -1.38 | 83.65 K | 459.32 K |
| RIOT | Riot Blockchain Inc | 406.6494 | 6.86 B | -55.6467 | -12.04 | 2.44 K | 993.04 K |
| UBSI | United Bkshs Inc | 9.4894 | 6.56 B | -0.2769 | -2.84 | 251.7 K | 2.39 M |
| LGND | Ligand Pharm | 7.2788 | 6.34 B | -0.1708 | -2.29 | 144.91 K | 1.05 M |
| MIDD | Middleby Corp | 17.4733 | 6.15 B | -0.1533 | -0.87 | 219.64 K | 3.84 M |
| CRUS | Cirrus Logic Inc | 5.55 | 6.07 B | -0.10 | -1.77 | 1.12 M | 6.19 M |
| HOMB | Home Bancshares Inc | 3.5462 | 6.02 B | -0.0274 | -0.77 | 532.84 K | 1.89 M |
| MKTX | Marketaxess Holdings | 9.5389 | 5.82 B | -0.2732 | -2.78 | 34.3 K | 327.19 K |
| HWC | Hancock Whitney Corp | 22.7939 | 5.81 B | -0.2241 | -0.97 | 68.6 K | 1.56 M |
| ABCB | Ameris Bancorp | 5.9835 | 5.57 B | -0.1018 | -1.67 | 9.59 K | 57.39 K |
| CAKE | Cheesecake Fact | 13.6782 | 5.47 B | -0.1538 | -1.11 | 846.4 K | 11.58 M |
| NICE | Nice Ltd ADR | 28.4662 | 5.41 B | -0.2565 | -0.89 | 119.86 K | 3.41 M |
| VSEC | V S E Cp | 17.8672 | 5.39 B | -0.0963 | -0.54 | 30.17 K | 539.05 K |
| OMAB | Grupo Aeroportuario ADR | 5.2209 | 5.39 B | -0.0424 | -0.81 | 5.07 K | 26.48 K |
| RUSHA | Rush Entpr Cl A | 5.0092 | 5.27 B | -0.0279 | -0.55 | 101.58 K | 508.82 K |
| VEON | Veon Ltd ADR | 251.2227 | 5.26 B | -9.2241 | -3.54 | 246.96 K | 62.04 M |
| PSMT | Pricesmart Inc | 15.508 | 5.15 B | -0.0825 | -0.53 | 39.22 K | 608.18 K |
| IRDM | Iridium Comm Inc | 8.5682 | 5.01 B | -0.498 | -5.49 | 1.25 M | 10.72 M |
| LSTR | Landstar System | 29.90 | 4.97 B | -0.1511 | -0.5 | 936.28 K | 27.99 M |
| CVCO | Cavco Inds Inc | 33.12 | 4.96 B | -0.21 | -0.63 | 21.73 K | 719.6 K |
| IONS | Ionis Pharmaceuticals | 13.88 | 4.71 B | -0.28 | -1.98 | 1.08 M | 14.94 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.757 | 2.14 T | -0.1329 | -1.93 | 28.98 M | 195.81 M |
| MRK | Merck & Company | 17.6159 | 362.83 B | -0.1751 | -0.98 | 12.14 M | 213.93 M |
| HD | Home Depot | 17.5744 | 350.5 B | -0.1008 | -0.57 | 13.46 M | 236.48 M |
| PM | Philip Morris International Inc | 22.9756 | 306.03 B | -0.1482 | -0.64 | 9.68 M | 222.49 M |
| NVS | Novartis Ag ADR | 23.7839 | 302.78 B | -0.2736 | -1.14 | 1.91 M | 45.53 M |
| RTX | Raytheon Technologies | 26.3143 | 271.63 B | -0.181 | -0.68 | 3.77 M | 99.32 M |
| BML-PG | Bank of America Corporation | 7.2266 | 260.57 B | -0.0853 | -1.17 | 3.63 K | 26.23 K |
| BML-PL | Bank of America Corporation | 6.4267 | 237.31 B | -0.0667 | -1.03 | 133.81 K | 859.96 K |
| BML-PJ | Bank of America Corporation | 7.0408 | 228.74 B | -0.1597 | -2.22 | 8.19 K | 57.69 K |
| C | Citigroup Inc | 34.0892 | 205.59 B | -0.2204 | -0.64 | 36.92 M | 1.26 B |
| MCD | McDonald's Corporation | 36.3949 | 194.46 B | -0.1911 | -0.52 | 7.28 M | 265.12 M |
| TTE | Totalenergies Se ADR | 13.8071 | 193.12 B | -0.0706 | -0.51 | 1.11 M | 15.34 M |
| DE | Deere & Company | 31.1396 | 186.51 B | -0.3506 | -1.11 | 4.29 M | 133.61 M |
| NVO | Novo Nordisk A/S ADR | 10.0211 | 181.18 B | -0.0688 | -0.68 | 96.25 K | 964.57 K |
| NEE | Nextera Energy | 8.8501 | 180.35 B | -0.1673 | -1.86 | 15.14 M | 133.96 M |
| SAN | Banco Santander ADR | 6.0048 | 179.94 B | -0.0779 | -1.28 | 4.87 M | 29.26 M |
| PFE | Pfizer Inc | 7.9047 | 167.86 B | -0.0427 | -0.54 | 44.26 M | 349.9 M |
| TJX | TJX Companies | 7.66 | 150.08 B | -0.0764 | -0.99 | 12.66 M | 96.99 M |
| T | American Telephone and Telegraph Inc. | 7.191 | 149.95 B | -0.1173 | -1.61 | 40.36 M | 290.25 M |
| LMT | Lockheed Martin Corp | 44.4567 | 140.92 B | -1.2911 | -2.82 | 5.65 M | 251.27 M |
| BA | Boeing Company | 40.0043 | 138.31 B | -0.3862 | -0.96 | 3.66 M | 146.39 M |
| PGR | Progressive Corp | 9.4558 | 135.3 B | -0.1093 | -1.14 | 2.91 M | 27.48 M |
| HDB | Hdfc Bank Ltd ADR | 4.5415 | 133.85 B | -0.1066 | -2.29 | 5.84 M | 26.51 M |
| LOW | Lowe's Companies | 14.9503 | 129.94 B | -0.3553 | -2.32 | 15.14 M | 226.41 M |
| BMY | Bristol-Myers Squibb Company | 12.5094 | 128.59 B | -0.0784 | -0.62 | 7.5 M | 93.83 M |
| IBN | Icici Bank Ltd ADR | 5.8795 | 124.73 B | -0.1877 | -3.09 | 13.33 M | 78.37 M |
| PH | Parker-Hannifin Corp | 38.5751 | 122.69 B | -0.3857 | -0.99 | 1.39 M | 53.55 M |
| BP | BP Plc ADR | 21.5013 | 116.57 B | -0.1112 | -0.51 | 5.6 M | 120.31 M |
| GLW | Corning Inc | 10.3853 | 103.76 B | -0.081 | -0.77 | 12.31 M | 127.83 M |
| ICE | Intercontinental Exchange | 16.0582 | 100.92 B | -0.239 | -1.47 | 5.79 M | 92.91 M |
| EQNR | Equinor ASA ADR | 10.15 | 97.82 B | -0.1436 | -1.4 | 968.3 K | 9.83 M |
| MMM | 3M Company | 37.4454 | 97.6 B | -0.4045 | -1.07 | 3.79 M | 141.86 M |
| WM | Waste Management | 18.7037 | 95.55 B | -0.257 | -1.36 | 3.04 M | 56.9 M |
| EMR | Emerson Electric Company | 24.7442 | 93.57 B | -0.3001 | -1.2 | 4.16 M | 102.91 M |
| RCL | Royal Caribbean Cruises Ltd | 19.3855 | 89.65 B | -0.3122 | -1.58 | 2.31 M | 44.83 M |
| AMT | American Tower Corp | 26.7107 | 88.23 B | -0.246 | -0.91 | 2.27 M | 60.72 M |
| JCI | Johnson Controls Intl | 7.8334 | 87.6 B | -0.0592 | -0.75 | 2.04 M | 15.94 M |
| ECL | Ecolab Inc | 37.5595 | 86.34 B | -0.3055 | -0.81 | 1.27 M | 47.64 M |
| SHW | Sherwin-Williams Company | 16.5255 | 85.95 B | -0.1055 | -0.63 | 2.47 M | 40.83 M |
| TRV | The Travelers Companies Inc | 33.36 | 81.85 B | -0.4091 | -1.21 | 5.2 M | 173.53 M |
| EPD | Enterprise Products Partners LP | 4.8686 | 80.14 B | -0.0274 | -0.56 | 1.17 M | 5.68 M |
| NOC | Northrop Grumman Corp | 32.4707 | 78.27 B | -0.3155 | -0.96 | 2.28 M | 73.88 M |
| USB-PH | U.S. Bancorp | 10.4898 | 75.99 B | -0.0814 | -0.77 | 60.48 K | 634.42 K |
| URI | United Rentals | 9.162 | 71.25 B | -0.3293 | -3.47 | 484.7 K | 4.44 M |
| GS-PA | The Goldman Sachs Group Inc | 8.9403 | 70.29 B | -0.1106 | -1.22 | 55.86 K | 499.38 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.1547 | 66.58 B | -0.2407 | -2.56 | 25.18 K | 230.49 K |
| MET | Metlife Inc | 24.9574 | 64.97 B | -0.2135 | -0.85 | 5.21 M | 130.04 M |
| DAL | Delta Air Lines Inc | 7.1355 | 60.08 B | -0.1465 | -2.01 | 7.27 M | 51.9 M |
| O | Realty Income Corp | 10.2545 | 56.81 B | -0.4915 | -4.57 | 4.82 M | 49.45 M |
| OKE | Oneok Inc | 7.5224 | 55.59 B | -0.0438 | -0.58 | 1.34 M | 10.06 M |
| LHX | L3Harris Technologies Inc | 25.9715 | 51.5 B | -0.14 | -0.54 | 1.12 M | 29.17 M |
| INFY | Infosys Ltd ADR | 3.4573 | 49.82 B | -0.0741 | -2.1 | 24.78 M | 85.66 M |
| HEI | Heico Corp | 7.7209 | 48.82 B | -0.099 | -1.27 | 178.81 K | 1.38 M |
| MSCI | MSCI Inc | 22.8209 | 48.09 B | -0.1933 | -0.84 | 901.6 K | 20.58 M |
| ROK | Rockwell Automation Inc | 29.4545 | 45.2 B | -0.4212 | -1.41 | 1.74 M | 51.38 M |
| YUM | Yum! Brands | 20.8872 | 43.1 B | -0.2978 | -1.41 | 21.75 M | 454.35 M |
| DHI | D.R. Horton | 8.8594 | 40.03 B | -0.2155 | -2.37 | 8.5 M | 75.34 M |
| CBRE | CBRE Group Inc | 11.35 | 38.79 B | -0.18 | -1.56 | 1.76 M | 19.94 M |
| SYY | Sysco Corp | 15.1817 | 37.88 B | -0.1057 | -0.69 | 4.13 M | 62.73 M |
| MLM | Martin Marietta Materials | 76.9262 | 37.28 B | -0.9591 | -1.23 | 284.18 K | 21.86 M |
| VMC | Vulcan Materials Company | 43.8048 | 36.5 B | -0.5558 | -1.25 | 544.93 K | 23.87 M |
| HEI-A | HEICO Corporation | 6.1692 | 36.45 B | -0.0431 | -0.69 | 12.04 K | 74.25 K |
| RMD | Resmed Inc | 18.0328 | 33.55 B | -0.1783 | -0.98 | 1.95 M | 35.17 M |
| EQT | Eqt Corp | 19.8387 | 32.96 B | -0.1964 | -0.98 | 843.01 K | 16.72 M |
| WSM | Williams-Sonoma | 7.0543 | 30.87 B | -0.1098 | -1.53 | 4.38 M | 30.92 M |
| BBD | Banco Bradesco S.A. ADR | 4.5538 | 28.72 B | -0.1762 | -3.73 | 36.55 M | 166.42 M |
| NMR | Nomura Holdings Inc ADR | 4.0392 | 28.32 B | -0.0229 | -0.56 | 1.72 M | 6.93 M |
| FE | Firstenergy Corp | 21.329 | 26.94 B | -0.3723 | -1.72 | 2.32 M | 49.51 M |
| AER | Aercap Holdings N.V. | 8.3488 | 26.88 B | -0.245 | -2.85 | 320.6 K | 2.68 M |
| PPL | PPL Corp | 12.9736 | 26.63 B | -0.0832 | -0.64 | 2.3 M | 29.89 M |
| ES | Eversource Energy | 13.1047 | 26.57 B | -0.0678 | -0.51 | 1.01 M | 13.18 M |
| GPN | Global Payments Inc | 22.777 | 26.52 B | -0.1502 | -0.66 | 1.62 M | 37 M |
| HPQ | HP Inc | 13.2519 | 26.12 B | -0.1281 | -0.96 | 24.05 M | 318.74 M |
| DRI | Darden Restaurants | 17.5861 | 25.9 B | -0.1657 | -0.93 | 3.25 M | 57.17 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 30.5051 | 25.48 B | -0.1641 | -0.54 | 170 K | 5.19 M |
| PHM | Pultegroup | 8.5661 | 24.67 B | -0.3406 | -3.82 | 9.09 M | 77.91 M |
| STZ | Constellation Brands Inc | 13.5692 | 24.39 B | -0.1183 | -0.86 | 3.62 M | 49.1 M |
| EFX | Equifax Inc | 23.3614 | 22.14 B | -0.2503 | -1.06 | 869.9 K | 20.32 M |
| TSN | Tyson Foods | 9.0098 | 21.06 B | -0.1017 | -1.12 | 2.12 M | 19.12 M |
| LEN | Lennar Corp | 9.9749 | 20.54 B | -0.3785 | -3.66 | 6.32 M | 63.08 M |
| NRG | NRG Energy | 20.0209 | 20.5 B | -0.3126 | -1.54 | 2.46 M | 49.25 M |
| LEN-B | Lennar Corporation | 7.9844 | 20.02 B | -0.411 | -4.9 | 120.5 K | 962.1 K |
| MKCV | McCormick & Company, Incorporated | 12.5673 | 19.84 B | -0.1125 | -0.89 | 200 | 2.51 K |
| SNX | Synnex Corp | 13.1358 | 19.22 B | -0.0967 | -0.73 | 173.88 K | 2.28 M |
| ITT | ITT Inc | 13.3351 | 19.18 B | -0.1104 | -0.82 | 2.39 M | 31.91 M |
| J | Jacobs Engineering Group Inc | 33.4227 | 18.59 B | -0.454 | -1.34 | 1.72 M | 57.32 M |
| IP | International Paper Company | 16.6126 | 18.36 B | -0.2512 | -1.49 | 4.01 M | 66.69 M |
| RGA | Reinsurance Group of America Inc | 33.7352 | 17.85 B | -0.346 | -1.02 | 245.9 K | 8.3 M |
| CW | Curtiss-Wright Corp | 29.7796 | 17.71 B | -0.4311 | -1.43 | 72.07 K | 2.15 M |
| SWK | Stanley Black & Decker Inc | 27.8239 | 17.19 B | -0.2563 | -0.91 | 559.2 K | 15.56 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 22.5828 | 17.13 B | -0.3414 | -1.49 | 3.38 K | 76.22 K |
| GPC | Genuine Parts Company | 22.7715 | 17.06 B | -0.1649 | -0.72 | 714.21 K | 16.26 M |
| OVV | Ovintiv Inc | 102.1297 | 17.05 B | -0.9969 | -0.97 | 417.06 K | 42.59 M |
| JLL | Jones Lang Lasalle Inc | 45.2545 | 17 B | -0.3416 | -0.75 | 623.54 K | 28.22 M |
| JHX | James Hardie Industries Se ADR | 4.5412 | 16.5 B | -0.1708 | -3.62 | 31.74 K | 144.14 K |
| MAS | Masco Corp | 9.3852 | 16.37 B | -0.0598 | -0.63 | 3.99 M | 37.45 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.5211 | 15.64 B | -0.2023 | -0.7 | 773.43 K | 22.06 M |
| NVR | NVR Inc | 624.19 | 15.6 B | -8.96 | -1.42 | 37.74 K | 23.56 M |
| FIS | Fidelity National Information Services | 18.2066 | 15.57 B | -0.1131 | -0.62 | 3.79 M | 68.97 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.4884 | 15.35 B | -0.1881 | -1.94 | 9.1 M | 86.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 219.1626 | 7.84 M | -6.7922 | -3.01 | 1.41 K | 309.68 K |
| AVL | Avalon Advanced Materials Inc | 3.06 | -0.43 | -12.32 | 1.54 M | 4.7 M | |
| TCL-B | Transcontinental Inc | 4.6621 | -0.4029 | -7.95 | 650 | 3.03 K | |
| LGO | Largo Resources Ltd | 13.00 | -1.00 | -7.14 | 3.98 K | 51.74 K | |
| TXG | Torex Gold Resources Inc | 12.6455 | -0.7966 | -5.93 | 152.59 K | 1.93 M | |
| TXR | Torex Resources Inc. | 12.5825 | -0.7926 | -5.93 | 15.26 K | 192 K | |
| SNDY | Sunday Lake Gold Corp. | 3.20 | -0.20 | -5.88 | 1.61 K | 5.15 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1509 | -0.2522 | -4.67 | 2.1 K | 10.82 K | |
| SGY | Surge Energy Inc | 11.4397 | -0.5468 | -4.56 | 1.17 K | 13.33 K | |
| CSCI | Cosciens Biopharma Inc | 76200.00 | -3600.00 | -4.51 | 2 | 152.4 K | |
| MARI | Marimaca Copper Corp | 7.00 | -0.25 | -3.45 | 2.16 K | 15.12 K | |
| EFR | Energy Fuels Inc | 15.50 | -0.50 | -3.13 | 2.63 K | 40.8 K | |
| BCE-PE | Bce Inc Pref E | 7.5525 | -0.2373 | -3.05 | 1.7 K | 12.84 K | |
| QBR-B | Quebecor Inc | 4.4826 | -0.1243 | -2.7 | 244.8 K | 1.1 M | |
| FRU | Freehold Royalties Ltd | 4.7069 | -0.1044 | -2.17 | 93.92 K | 442.07 K | |
| PWF-PG | Power Financial Corp Pref G | 9.2457 | -0.1959 | -2.07 | 12.2 K | 112.8 K | |
| MRE | Martinrea International Inc | 5.57 | -0.1143 | -2.01 | 134.48 K | 749.05 K | |
| BOS | Airboss America J | 3.0791 | -0.0628 | -2 | 5 K | 15.4 K | |
| GTE | Gran Tierra Energy Inc | 45.00 | -0.90 | -1.96 | 27.52 K | 1.24 M | |
| ATS | Ats Corp | 5.56 | -0.11 | -1.94 | 58.6 K | 325.82 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9668 | -0.1178 | -1.94 | 2 K | 11.93 K | |
| BCE-PT | Bce Inc Pref T | 7.3217 | -0.144 | -1.93 | 4.25 K | 31.12 K | |
| QBR-A | Quebecor Inc | 4.5834 | -0.0849 | -1.82 | 2.84 K | 13.02 K | |
| MTL | Mullen Group Ltd | 7.0533 | -0.1289 | -1.79 | 107.2 K | 756.11 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.7389 | -0.139 | -1.76 | 13.23 K | 102.36 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.3619 | -0.1491 | -1.75 | 9.26 K | 77.43 K | |
| MRC | Morguard Corp | 25.909 | -0.4545 | -1.72 | 1.08 K | 27.96 K | |
| RCI-A | Rogers Communications Inc | 16.3322 | -0.2848 | -1.71 | 9.86 K | 160.99 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.8825 | -0.1545 | -1.71 | 7 K | 62.18 K | |
| HBP | Helix Biopharm | 14.45 | -0.25 | -1.7 | 8.34 K | 120.51 K | |
| EDV | Endeavour Mining Corp | 14.3597 | -0.2462 | -1.69 | 17.03 K | 244.55 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.8588 | -0.1339 | -1.68 | 170.4 K | 1.34 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7879 | -0.1485 | -1.66 | 8.56 K | 75.22 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8394 | -0.148 | -1.65 | 2.6 K | 22.98 K | |
| WPRT | Westport Fuel Systems Inc | 126.10 | -2.10 | -1.64 | 7.23 K | 911.32 K | |
| AETR | Aetherion Technologies Inc. | 126.10 | -2.10 | -1.64 | 7.23 K | 911.32 K | |
| VLN | Velan Inc Sv | 9.1808 | -0.1523 | -1.63 | 2.3 K | 21.12 K | |
| BDT | Bird Construction Inc | 4.7632 | -0.0696 | -1.44 | 81.3 K | 387.25 K | |
| CFP | Canfor Corp | 6.16 | -0.09 | -1.44 | 85.5 K | 526.68 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.895 | -0.2984 | -1.41 | 62.47 K | 1.31 M | |
| KBL | Kbro Linen Inc | 6.5463 | -0.0912 | -1.37 | 23.3 K | 152.53 K | |
| CGI | CDN General Inv | 7.7712 | -0.1073 | -1.36 | 7.07 K | 54.93 K | |
| PSI | Pason Systems Inc | 6.5124 | -0.0854 | -1.29 | 20.66 K | 134.55 K | |
| PHX | Phx Energy Services Corp | 3.1767 | -0.0413 | -1.28 | 15.1 K | 47.97 K | |
| DPM | Dundee Precious Metals Inc | 3.375 | -0.0438 | -1.28 | 89.56 K | 302.28 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7984 | -0.0965 | -1.22 | 20.45 K | 159.52 K | |
| GFP | Greenfirst Forest Products Inc | 7.9922 | -0.0975 | -1.21 | 3.29 K | 26.32 K | |
| FFH | Fairfax Financial Holdings Ltd | 269.9748 | -3.2505 | -1.19 | 26.38 K | 7.12 M | |
| T | Telus Corp | 3.7628 | -0.0448 | -1.18 | 2.66 M | 10 M | |
| TRZ | Transat At Inc | 16.35 | -0.18 | -1.09 | 103.09 K | 1.69 M | |
| PWF-PH | Power Financial Corp Pref H | 9.0853 | -0.0957 | -1.04 | 6.5 K | 59.05 K | |
| BYD | Boyd Group Services Inc | 3.0044 | -0.0315 | -1.04 | 15.1 K | 45.37 K | |
| BCE-PY | BCE Inc Pref Y | 7.4825 | -0.0778 | -1.03 | 6.66 K | 49.86 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.7177 | -0.0886 | -1.01 | 6.03 K | 52.52 K | |
| MRD | Melcor Dev | 5.2214 | -0.0527 | -1 | 65.65 K | 342.8 K | |
| TXP | Touchstone Exploration Inc | 50.9573 | -0.4964 | -0.96 | 169.44 K | 8.63 M | |
| BHC | Bausch Health Companies Inc | 14.571 | -0.1411 | -0.96 | 592.82 K | 8.64 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7479 | -0.0841 | -0.95 | 5.44 K | 47.59 K | |
| SAP | Saputo Inc | 9.1508 | -0.0875 | -0.95 | 929 K | 8.5 M | |
| TCL-A | Transcontinental Inc | 4.8791 | -0.0453 | -0.92 | 87.24 K | 425.66 K | |
| OBE | Obsidian Energy Ltd | 115.01 | -1.05 | -0.9 | 699.95 K | 80.5 M | |
| IMG | Iamgold Corp | 14.2604 | -0.13 | -0.9 | 2.42 M | 34.55 M | |
| CAS | Cascades Inc | 4.7784 | -0.0428 | -0.89 | 117.27 K | 560.38 K | |
| CCL-B | CCL Industries Inc | 3.4716 | -0.03 | -0.86 | 433.84 K | 1.51 M | |
| BCE-PR | BCE Inc Pref R | 7.2909 | -0.0608 | -0.83 | 12.88 K | 93.87 K | |
| CGO | Cogeco Inc Sv | 14.8408 | -0.1224 | -0.82 | 3.87 K | 57.43 K | |
| BBD-A | Bombardier Inc | 121.25 | -1.00 | -0.82 | 46.5 K | 5.64 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.4862 | -0.0684 | -0.8 | 7.96 K | 67.55 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5105 | -0.0599 | -0.79 | 3.71 K | 27.9 K | |
| FTS | Fortis Inc | 13.5956 | -0.1067 | -0.78 | 349.7 K | 4.75 M | |
| RFA | RFA Financial Inc. | 17.1993 | -0.134 | -0.77 | 47.93 K | 824.35 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.1988 | -0.0245 | -0.76 | 118.41 K | 378.78 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8383 | -0.0446 | -0.76 | 4.05 K | 23.65 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8715 | -0.0446 | -0.75 | 9.78 K | 57.41 K | |
| NPI | Northland Power Inc | 3.7766 | -0.028 | -0.74 | 256.98 K | 970.51 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3095 | -0.0606 | -0.72 | 12.59 K | 104.58 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2053 | -0.0597 | -0.72 | 4.7 K | 38.56 K | |
| WN-PA | George Weston Prf | 8.8315 | -0.0642 | -0.72 | 3.29 K | 29.06 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.699 | -0.0627 | -0.72 | 1.02 K | 8.9 K | |
| BCE-PC | BCE Inc Pref AC | 6.9505 | -0.0492 | -0.7 | 6.64 K | 46.19 K | |
| TFII | Tfi International Inc | 5.7638 | -0.0407 | -0.7 | 219.29 K | 1.26 M | |
| ESI | Ensign Energy Services Inc | 4.1632 | -0.029 | -0.69 | 119.75 K | 498.55 K | |
| OVV | Ovintiv Inc | 112.5046 | -0.775 | -0.68 | 240.5 K | 27.06 M | |
| BCE-PA | BCE Inc Pref AA | 7.4458 | -0.0473 | -0.63 | 10.87 K | 80.94 K | |
| VGZ | Vista Gold Corp | 3.16 | -0.02 | -0.63 | 84.87 K | 268.2 K | |
| BCE-PH | Bce Inc Pref H | 7.5156 | -0.0432 | -0.57 | 6.4 K | 48.1 K | |
| BBD-PC | Bombardier Inc Pref C | 5.2309 | -0.0269 | -0.51 | 3.83 K | 20.02 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 96.00 | 913.97 M | -3.00 | -3.03 | 47 | 4.51 K |
| NTPIF | Nam Tai Property Inc. | 5.29 | 262.33 M | -0.0301 | -0.57 | 42.93 K | 227.08 K |
| LCU | Lion Copper Corp. Common Shares | 18.09 | 70.69 M | -1.35 | -6.94 | 7.6 K | 137.41 K |
| ELCO | Elcom International Inc | 30.80 | 16.57 M | -11.00 | -26.32 | 105 | 3.23 K |
| FDOGF | Friday's Dog Holdings Inc. | 3.5736 | 10.58 M | -0.108 | -2.93 | 25 | 89.34 |
| ORBT | Orbit International Corporation | 3.5133 | 8.53 M | -0.0772 | -2.15 | 4.47 K | 15.7 K |
| JDNRF | Jayden Resources Inc. | 4.2213 | 2.32 M | -0.198 | -4.48 | 3.84 K | 16.19 K |
| NPHC | Nutra Pharma Corp | 27.60 | 1.43 M | -1.60 | -5.48 | 30.11 K | 830.98 K |
| EARI | Entertainment Arts Research Inc | 52.00 | 1.11 M | -3.20 | -5.8 | 509 | 26.47 K |
| HBRM | Herborium Group Inc | 3.10 | 1.09 M | -0.80 | -20.51 | 3 | 9.3 |
| NEOM | NeoMedia Technologies Inc | 14.40 | 508.84 K | -2.10 | -12.73 | 32.46 K | 467.47 K |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -0.7501 | -12.5 | 199 | 1.04 K |
| ERHE | ERHC Energy Inc | 69.00 | 287.94 K | -1.00 | -1.43 | 495.12 K | 34.16 M |
| ZVOI | Zovio Inc | 15.93 | 137.92 K | -0.37 | -2.27 | 152.95 K | 2.44 M |
| PJET | Priority Aviation Inc | 1000.00 | 98.01 K | -290.00 | -22.48 | 86 | 86 K |
| DSUS | Drone Services USA Inc | 283.40 | 65.63 K | -28.34 | -9.09 | 50 K | 14.17 M |
| BOTY | Lingerie Fighting Championships Inc | 10400.00 | 61.6 K | -400.00 | -3.7 | 61.04 K | 634.84 M |
| RGGI | Resgreen Group International Inc | 300.00 | 48.75 K | -10.00 | -3.23 | 2 | 600 |
| ERINQ | Erin Energy Corporation | 8.0581 | 21.53 K | -0.5422 | -6.3 | 182.98 K | 1.47 M |
| WNBD | Winning Brands Corporation | 5.40 | 18.57 K | -0.10 | -1.82 | 3.19 K | 17.22 K |
| EBWK | Enigma-Bulwark Ltd. | 19.50 | 13.66 K | -0.50 | -2.5 | 260 | 5.07 K |
| CGLO | Hash Labs Inc | 4.80 | 7.64 K | -0.40 | -7.69 | 43.93 M | 210.87 M |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | -0.20 | -3.23 | 3.85 K | 23.1 K |
| SIMPQ | Simply Inc | 330.00 | 1.55 K | -2.50 | -0.75 | 227 | 74.91 K |
| LITH | US Lithium Corp | 7.20 | 940 | -1.20 | -14.29 | 3.5 K | 25.2 K |
| SPDC | Speed Commerce Inc | 34.40 | 603 | -1.12 | -3.15 | 7.86 K | 270.52 K |
| SYNE | Synthesis Energy Systems Inc | 72.96 | 157 | -1.92 | -2.56 | 4.01 K | 292.93 K |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | -16.00 | -2.68 | 295 | 171.1 K |
| ESNC | EnSync Inc | 6.00 | 1 | -0.15 | -2.44 | 11.7 K | 70.22 K |
| ASFX | American Scientific Resources Incorporated | 10.32 | -1.68 | -14 | 64.49 M | 665.58 M | |
| IGNT | Ingen Technologies Inc | 4.20 | -0.50 | -10.64 | 187.46 K | 787.32 K | |
| IZNN | IZON Network Inc | 55.25 | -4.25 | -7.14 | 11.5 K | 635.32 K | |
| AFPW | AlumiFuel Power Corporation | 5250.00 | -250.00 | -4.55 | 1 | 5.25 K | |
| VRCI | Verde Science Inc | 8120.00 | -280.00 | -3.33 | 1.28 K | 10.36 M | |
| NKRSF | Niko Resources Ltd | 77.2583 | -1.4009 | -1.78 | 1.93 K | 148.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 87 K | 2.35 M | |
| GDX | Goldex Resources Corporation | 4.00 | -1.00 | -20 | 3.2 K | 12.8 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -5.40 | -20 | 206 | 4.45 K | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 325 | 2.92 K | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 16 | 1.44 K | |
| CMIL | Capella Minerals Limited | 6.30 | -1.05 | -14.29 | 95 | 598.5 | |
| FTJ | Fort St. James Nickel Corp | 3.80 | -0.60 | -13.64 | 150 | 570 | |
| BTR | Bonterra Resources Inc | 66.00 | -10.00 | -13.16 | 544 | 35.9 K | |
| JZR | Jazz Resources Inc | 3.60 | -0.40 | -10 | 188 | 676.8 | |
| OPW | Opawica Explorations Inc | 216.00 | -24.00 | -10 | 212 K | 45.79 M | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 9.63 K | 43.34 K | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -4.1667 | -9.52 | 220 | 8.71 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 337 | 1.77 K | |
| UCU | Ucore Rare Metals Inc | 7.60 | -0.70 | -8.43 | 817.67 K | 6.21 M | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 191 | 63.03 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 285 | 6.27 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 1.78 K | 12.84 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | -0.50 | -7.69 | 2.9 K | 17.4 K | |
| ROAR | Lion Rock Resources Inc. | 13.00 | -1.00 | -7.14 | 410 | 5.33 K | |
| RAGE | Renegade Gold Inc. | 78.00 | -6.00 | -7.14 | 50 | 3.9 K | |
| PGE | Group Ten Metals Inc | 9.10 | -0.70 | -7.14 | 1.69 K | 15.34 K | |
| XIM | Ximen Mining Corp | 9.375 | -0.625 | -6.25 | 830 K | 7.78 M | |
| CPAU | CopAur Minerals Inc | 30.00 | -2.00 | -6.25 | 25 | 750 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 80 | 1.28 K | |
| BSK | Blue Sky Uranium Corp | 17.00 | -1.00 | -5.56 | 2.17 K | 36.89 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.20 | -5.41 | 6.68 K | 23.38 K | |
| URZ | Urz Energy Corp | 45.00 | -2.50 | -5.26 | 492 | 22.14 K | |
| CTA | Centaurus Energy Inc | 90.00 | -5.00 | -5.26 | 11 | 990 | |
| ABM | Athabasca Minerals Inc | 57.00 | -3.00 | -5 | 124 K | 7.07 M | |
| EON | EON Lithium Corp. | 38.00 | -2.00 | -5 | 17 | 646 | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.40 | -4.76 | 2.5 K | 20 K | |
| CUCU | Global Copper Corp. | 3.90 | -0.15 | -3.7 | 333 | 1.3 K | |
| CAMB | Cambria Gold Mines Inc. | 26.00 | -1.00 | -3.7 | 65.45 K | 1.7 M | |
| NAR | North Arrow Minerals Inc | 26.00 | -1.00 | -3.7 | 312 | 8.11 K | |
| BARU | Baru Gold Corp | 25.9479 | -0.9792 | -3.64 | 47.79 K | 1.24 M | |
| VVTM | VVT Med Inc. | 1331.7758 | -46.7289 | -3.39 | 32 | 42.62 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.20 | -2.78 | 1.1 K | 7.7 K | |
| SGLD | Scorpio Gold Corporation | 7.74 | -0.18 | -2.27 | 94 | 727.56 | |
| BRON | Bronco Resources Corp. | 9.20 | -0.20 | -2.13 | 1.4 K | 12.9 K | |
| DEC | Decade Resources Ltd | 27.75 | -0.50 | -1.77 | 43.58 K | 1.21 M | |
| WINS | Winshear Gold Corp | 24.7903 | -0.37 | -1.47 | 2.56 K | 63.46 K | |
| GBU | Gabriel Resources Ltd | 22.20 | -0.30 | -1.33 | 142.9 K | 3.17 M | |
| AVCR | Avricore Health Inc | 16.20 | -0.20 | -1.22 | 1.21 K | 19.6 K | |
| BQE | BQE Water Inc | 89.00 | -1.00 | -1.11 | 164.14 K | 14.61 M |