Loser Valuations for 11 November 2009 from 00:00:00 until 23:59:59
Loser Valuations for 11 November 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 | -0.30 | -2.78 | 13.64 K | 143.22 K |
| REPX | Riley Exploration Permian Inc | 45.4584 | 947.46 M | -1.4059 | -3 | 2.1 K | 95.33 K |
| BHB | Bar Harbor Bankshares | 7.8148 | 696.29 M | -0.1342 | -1.69 | 4.5 K | 35.17 K |
| GAU | Galiano Gold Inc | 6.21 | 627.82 M | -0.22 | -3.42 | 207.1 K | 1.29 M |
| OBE | Obsidian Energy Ltd | 80.8136 | 623.74 M | -0.6421 | -0.79 | 312.01 K | 25.21 M |
| VKI | Invesco Advantage Muni Income Trust II | 4.0348 | 380.82 M | -0.0582 | -1.42 | 57.8 K | 233.21 K |
| NAK | Northern Dynasty Minerals | 7.22 | 353.85 M | -0.09 | -1.23 | 273.26 K | 1.97 M |
| IDR | Idaho Strategic Resources | 3.08 | 319.85 M | -0.14 | -4.35 | 1.39 K | 4.29 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3501 | 272.35 M | -0.045 | -0.83 | 38.3 K | 204.91 K |
| PLX | Protalix Biotherapeutics | 113.30 | 252.19 M | -6.00 | -5.03 | 126.8 K | 14.37 M |
| ERC | Wells Fargo Advantage Multi-Sector | 3.1518 | 238.74 M | -0.0203 | -0.64 | 126.8 K | 399.65 K |
| ESP | Espey Mfg. & Electronics | 8.8045 | 144.45 M | -0.0452 | -0.51 | 13.1 K | 115.34 K |
| LODE | Comstock Mining Inc | 475.00 | 127.01 M | -20.00 | -4.04 | 55 | 26.12 K |
| GLU | Gabelli Global Utility | 6.1628 | 113.36 M | -0.0874 | -1.4 | 5.8 K | 35.74 K |
| CATX | Perspective Therapeutics Inc | 9.10 | 94.2 M | -0.30 | -3.19 | 3.29 K | 29.94 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2562 | 76.24 M | -0.051 | -0.96 | 5.69 K | 29.91 K |
| APT | Alpha Pro Tech | 6.16 | 63.89 M | -0.20 | -3.14 | 757.31 K | 4.67 M |
| TOON | Kartoon Studios Inc | 1349.9988 | 31.33 M | -299.9994 | -18.18 | 1 | 1.35 K |
| CVM | Cel-Sci Corp | 9900.00 | 23.04 M | -150.00 | -1.49 | 849 | 8.41 M |
| MXC | Mexco Energy Corp | 9.9817 | 22.1 M | -0.2036 | -2 | 6.2 K | 61.89 K |
| IGC | India Globalization Capital Inc | 14.90 | 20.56 M | -0.10 | -0.67 | 17.78 K | 264.92 K |
| CVR | Chicago Rivet & Machine Company | 8.6528 | 9.24 M | -0.0982 | -1.12 | 200 | 1.73 K |
| AMS | American Shared Hospital Services | 3.29 | 7.85 M | -0.17 | -4.91 | 64.27 K | 211.46 K |
| PLAG | Planet Green Holdings Corp | 685.00 | 5.33 M | -17.50 | -2.49 | 144 | 98.64 K |
| DSS | Document Security Systems | 5608.6924 | 4.5 M | -103.8628 | -1.82 | 40 | 224.35 K |
| MPU | Mega Matrix Corp | 4.0736 | 4.31 M | -0.3878 | -8.69 | 50 K | 203.68 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.50 | 824.27 K | -1.00 | -11.76 | 500 | 3.75 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BKNG | Booking Holdings Inc | 7.7276 | 119.15 B | -0.2914 | -3.63 | 97.17 M | 750.89 M |
| ADBE | Adobe Systems Inc | 35.92 | 92.47 B | -0.68 | -1.86 | 13.79 M | 495.5 M |
| CDNS | Cadence Design Systems, Inc. | 5.81 | 90.34 B | -0.09 | -1.53 | 4.68 M | 27.2 M |
| PCAR | Paccar Inc | 14.9298 | 56.93 B | -0.1143 | -0.76 | 3.92 M | 58.49 M |
| IDXX | Idexx Laboratories | 26.24 | 55.35 B | -0.165 | -0.62 | 314.04 K | 8.24 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.5789 | 47.17 B | -0.152 | -0.77 | 540.9 K | 10.59 M |
| COHR | Coherent Inc | 13.4535 | 46.19 B | -0.1507 | -1.11 | 127.8 K | 1.72 M |
| VOD | Vodafone Grp Plc ADR | 9.2523 | 36.24 B | -0.19 | -2.01 | 4.18 M | 38.68 M |
| EXPE | Expedia Group Inc | 31.7918 | 30.82 B | -0.4355 | -1.35 | 1.46 M | 46.45 M |
| ULTA | Ulta Beauty Inc | 17.2965 | 28.18 B | -0.3065 | -1.74 | 327.1 K | 5.66 M |
| TCOM | Trip.com Group Ltd ADR | 15.9948 | 27.46 B | -0.2264 | -1.4 | 6.74 M | 107.78 M |
| EVRG | Evergy Inc | 10.4605 | 20.37 B | -0.0574 | -0.55 | 922.7 K | 9.65 M |
| ICLR | Icon Plc | 23.34 | 14.96 B | -0.63 | -2.63 | 241.92 K | 5.65 M |
| LOGI | Logitech Int S.A. | 12.2611 | 14.21 B | -0.2634 | -2.1 | 2.79 M | 34.19 M |
| ALGN | Align Technology | 16.07 | 12.13 B | -0.13 | -0.8 | 392.69 K | 6.31 M |
| RGEN | Repligen Cp | 4.85 | 11.03 B | -0.07 | -1.42 | 43.24 K | 209.7 K |
| WTFC | Wintrust Financial Corp | 22.7786 | 10.46 B | -0.2146 | -0.93 | 175.29 K | 3.99 M |
| LFUS | Littelfuse Inc | 24.4785 | 10.1 B | -0.3491 | -1.41 | 66.3 K | 1.62 M |
| TGTX | Tg Therapeuticscmn | 232.3125 | 10.07 B | -6.75 | -2.82 | 26 | 6.04 K |
| HSIC | Henry Schein Inc | 20.3229 | 9.77 B | -0.1686 | -0.82 | 1.5 M | 30.43 M |
| COLB | Columbia Banking Sys | 6.7365 | 8.69 B | -0.0887 | -1.3 | 70.1 K | 472.23 K |
| FCFS | First Cash Fin Svcs | 15.676 | 7.89 B | -0.2354 | -1.48 | 143.89 K | 2.26 M |
| URBN | Urban Outfitters Inc | 32.27 | 7.37 B | -0.50 | -1.53 | 3.86 M | 124.55 M |
| ORKA | Oruka Therapeutics Inc | 13515.1738 | 7.1 B | -146.374 | -1.07 | 1 | 13.52 K |
| KTOS | Kratos Defns | 9.70 | 6.91 B | -0.41 | -4.06 | 87.75 K | 851.22 K |
| PPC | Pilgrim's Pride | 3.9252 | 6.72 B | -0.0769 | -1.92 | 212.38 K | 833.64 K |
| VSEC | V S E Cp | 19.5378 | 5.39 B | -0.1096 | -0.56 | 75.34 K | 1.47 M |
| GGAL | Grupo Fin Galicia ADR | 4.356 | 5.06 B | -0.0733 | -1.65 | 129.9 K | 565.84 K |
| IRDM | Iridium Comm Inc | 8.8313 | 5.01 B | -0.047 | -0.53 | 397.2 K | 3.51 M |
| SLMBP | SLM Cp Srs B Pfd | 16.3112 | 4.74 B | -0.0923 | -0.56 | 1 K | 16.31 K |
| UCB | United Community Banks, Inc. | 14.0158 | 4.48 B | -0.3337 | -2.33 | 1.28 M | 17.98 M |
| ICUI | I C U Medical Inc | 36.97 | 4.46 B | -0.32 | -0.86 | 67.01 K | 2.48 M |
| FELE | Franklin Electric Company | 11.5872 | 4.37 B | -0.1636 | -1.39 | 281.54 K | 3.26 M |
| CRVL | Corvel Cp | 5.0367 | 4.25 B | -0.045 | -0.89 | 106.72 K | 537.5 K |
| ACLS | Axcelis Tech Inc | 4.36 | 3.43 B | -0.08 | -1.8 | 136.14 K | 593.58 K |
| SFNC | Simmons First Natl | 7.4976 | 3.39 B | -0.3303 | -4.22 | 2.84 M | 21.31 M |
| USLM | U S Lime & Mineral | 6.1554 | 3.34 B | -0.0845 | -1.35 | 11 K | 67.71 K |
| SBCF | Seacoast Banking Cp | 5.2214 | 3.25 B | -0.354 | -6.35 | 79.8 K | 416.67 K |
| SHOO | Steven Maddens Ltd | 6.5713 | 3.12 B | -0.1289 | -1.92 | 1.32 M | 8.71 M |
| CALM | Cal-Maine Foods IN | 8.3845 | 3.12 B | -0.0811 | -0.96 | 223.95 K | 1.88 M |
| VCEL | Vericel Corproation | 53.36 | 3.04 B | -2.592 | -4.63 | 12.48 K | 665.93 K |
| IPGP | Ipg Photonics Corp | 15.6001 | 3.01 B | -0.3465 | -2.17 | 261.14 K | 4.07 M |
| BELFA | BEL Fuse Cl A | 14.8661 | 2.62 B | -0.2064 | -1.37 | 10.6 K | 157.58 K |
| NEOG | Neogen Cp | 5.3299 | 2.53 B | -0.0533 | -0.99 | 230.21 K | 1.23 M |
| NWL | Newell Rubbermaid Inc | 8.5969 | 2.5 B | -0.0991 | -1.14 | 3.54 M | 30.48 M |
| BLKB | Blackbaud Inc | 19.4517 | 2.45 B | -0.2737 | -1.39 | 164.83 K | 3.21 M |
| UFPT | U F P Tech Inc | 6.74 | 2.43 B | -0.20 | -2.88 | 24.06 K | 162.14 K |
| BUSE | First Busey Corp | 6.0869 | 2.39 B | -0.0839 | -1.36 | 101.59 K | 618.35 K |
| NTCT | Netscout Systems | 12.70 | 2.38 B | -0.12 | -0.94 | 175.2 K | 2.23 M |
| ECPG | Encore Capital Group | 17.51 | 2.34 B | -0.76 | -4.16 | 181.47 K | 3.18 M |
| ADUS | Addus Homecare Corp | 7.95 | 2.34 B | -0.04 | -0.5 | 95.9 K | 762.4 K |
| AZTA | Azenta Inc | 5.8462 | 2.14 B | -0.0707 | -1.19 | 338.2 K | 1.98 M |
| PLUG | Plug Power Inc | 8.90 | 1.89 B | -0.10 | -1.11 | 18.37 K | 163.51 K |
| ANDE | Andersons Inc | 12.1175 | 1.84 B | -0.1844 | -1.5 | 347.4 K | 4.21 M |
| TILE | Interface Inc | 6.7616 | 1.83 B | -0.1856 | -2.67 | 195.1 K | 1.32 M |
| SRPT | Sarepta Therapeutics | 8.34 | 1.79 B | -0.30 | -3.47 | 279.45 K | 2.33 M |
| DSGR | Distribution Solutions Group Inc | 6.8549 | 1.62 B | -0.0698 | -1.01 | 12.4 K | 85 K |
| IMKTA | Ingles Markets Inc | 10.6599 | 1.6 B | -0.0751 | -0.7 | 17.67 K | 188.35 K |
| LKFN | Lakeland Finl Corp | 8.3733 | 1.53 B | -0.0704 | -0.83 | 52.16 K | 436.78 K |
| CBRL | Cracker Barrel | 17.8713 | 1.48 B | -0.166 | -0.92 | 175.9 K | 3.14 M |
| LQDT | Liquidity Services | 8.25 | 1.44 B | -0.08 | -0.96 | 56.5 K | 466.12 K |
| CMPR | Cimpress N.V. Ord | 53.65 | 1.39 B | -1.62 | -2.93 | 833.11 K | 44.7 M |
| DMLP | Dorchester Minls | 5.1406 | 1.38 B | -0.0939 | -1.79 | 57.02 K | 293.14 K |
| TRS | Trimas Corp | 3.8767 | 1.37 B | -0.062 | -1.57 | 24.1 K | 93.41 K |
| NKTR | Nektar Therapeutics | 129.3001 | 1.31 B | -1.3499 | -1.03 | 30.5 K | 3.94 M |
| INOD | Innodata Inc | 5.66 | 1.31 B | -0.27 | -4.55 | 263.91 K | 1.49 M |
| PFBC | Preferred Bank LA | 7.5589 | 1.22 B | -0.1123 | -1.46 | 2.62 K | 19.8 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.4881 | 1.22 B | -0.2638 | -1.92 | 16.51 K | 222.74 K |
| STRA | Strayer Education | 138.0627 | 1.21 B | -1.3016 | -0.93 | 185.2 K | 25.57 M |
| SENEA | Seneca Foods Cp A | 22.31 | 1.19 B | -0.89 | -3.84 | 54.99 K | 1.23 M |
| GT | Goodyear Tire Rubber | 12.0242 | 1.16 B | -0.1244 | -1.02 | 4.02 M | 48.31 M |
| GLDD | Great Lakes Drg Dock | 6.4553 | 1.15 B | -0.0375 | -0.58 | 473.25 K | 3.05 M |
| OCSL | Oaktree Specialty Lending Corp | 5.40 | 1.09 B | -0.1088 | -1.98 | 54.07 K | 291.97 K |
| CFFN | Capitol Fed Finl Inc | 4.4034 | 1.06 B | -0.0595 | -1.33 | 320.65 K | 1.41 M |
| CYRX | Cryoport Inc | 54.00 | 1.04 B | -7.20 | -11.76 | 338 | 18.25 K |
| SENEB | Seneca Foods Cp B | 23.40 | 1 B | -0.34 | -1.43 | 100 | 2.34 K |
| ITRN | Ituran Location | 5.5518 | 992.18 M | -0.0525 | -0.94 | 12.32 K | 68.38 K |
| KFRC | Kforce Inc | 9.2393 | 986.55 M | -0.0623 | -0.67 | 148.1 K | 1.37 M |
| HAFC | Hanmi Financial Cp | 6.4022 | 960.71 M | -0.1525 | -2.33 | 85.73 K | 548.85 K |
| DAKT | Daktronics Inc | 5.2883 | 957.52 M | -0.0763 | -1.42 | 85.78 K | 453.65 K |
| THFF | First Finl Corp [In] | 16.434 | 916.98 M | -0.1196 | -0.72 | 17.96 K | 295.22 K |
| SCSC | Scansource Inc | 25.74 | 910.24 M | -0.34 | -1.3 | 161.42 K | 4.16 M |
| HSTM | Healthstream Inc | 4.0668 | 883.61 M | -0.1154 | -2.76 | 46.71 K | 189.96 K |
| NWPX | Northwest Pipe Company | 31.23 | 879.99 M | -1.03 | -3.19 | 72.41 K | 2.26 M |
| FCEL | Fuelcell Energy Inc | 14904.00 | 875.06 M | -86.4004 | -0.58 | 85 | 1.27 M |
| FEIM | Frequency Elcts Inc | 3.4812 | 769.18 M | -0.0205 | -0.59 | 8.4 K | 29.24 K |
| DCTH | Delcath Systems Inc | 4.37 | 755.39 M | -0.17 | -3.74 | 369.78 K | 1.62 M |
| PKOH | Park Ohio Hld Cp | 3.9961 | 681.9 M | -0.0807 | -1.98 | 113.08 K | 451.89 K |
| KOPN | Kopin Cp | 4.26 | 670.8 M | -0.06 | -1.39 | 254.25 K | 1.08 M |
| JBSS | John B Sanfilippo | 8.0733 | 664.19 M | -0.0654 | -0.8 | 17.49 K | 141.22 K |
| CAPR | Capricor Therap | 690.00 | 652.32 M | -35.00 | -4.83 | 26 | 17.94 K |
| CRESY | Cresud Sacif ADR | 7.0517 | 647.19 M | -0.1571 | -2.18 | 85.51 K | 602.99 K |
| CARE | Carter Bankshares Inc | 4.8287 | 645.51 M | -0.1509 | -3.03 | 3.81 K | 18.37 K |
| PZZA | Papa John's Intl | 8.6189 | 631.77 M | -0.2005 | -2.27 | 852.06 K | 7.34 M |
| CMCO | Columbus Mckinnon | 15.4544 | 630.89 M | -0.1823 | -1.17 | 79.61 K | 1.23 M |
| VLGEA | Village Super Mkt | 15.8202 | 624.98 M | -0.2097 | -1.31 | 7.7 K | 121.82 K |
| UNTY | Unity Bancorp Inc | 3.1329 | 588.98 M | -0.0302 | -0.95 | 550 | 1.72 K |
| CBAN | Colony Bankcorp Inc | 3.9793 | 559.43 M | -0.174 | -4.19 | 559 | 2.22 K |
| BSRR | Sierra Bancorp | 4.718 | 544.85 M | -0.1997 | -4.06 | 18.9 K | 89.17 K |
| TREE | Lendingtree Inc | 7.0407 | 517.31 M | -0.1508 | -2.1 | 16.9 K | 118.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 37.5401 | 675.03 B | -0.222 | -0.59 | 11.18 M | 419.68 M |
| MRK | Merck & Company | 18.1796 | 362.83 B | -0.2134 | -1.16 | 18.32 M | 332.98 M |
| PM | Philip Morris International Inc | 22.8644 | 306.03 B | -0.2224 | -0.96 | 4.88 M | 111.6 M |
| TMO | Thermo Fisher Scientific Inc | 42.3372 | 265.92 B | -0.3501 | -0.82 | 2.52 M | 106.61 M |
| DE | Deere & Company | 35.0695 | 186.51 B | -0.2484 | -0.7 | 4.02 M | 141 M |
| COP | ConocoPhillips | 23.182 | 165.62 B | -0.1831 | -0.78 | 14.12 M | 327.31 M |
| SONY | Sony Group Corp ADR | 4.8223 | 154.7 B | -0.0383 | -0.79 | 2.54 M | 12.26 M |
| ACN | Accenture Plc | 28.6678 | 149.85 B | -0.2346 | -0.81 | 3.33 M | 95.59 M |
| UL | Unilever Plc ADR | 19.9885 | 141.65 B | -0.1379 | -0.69 | 2.79 M | 55.8 M |
| ETN | Eaton Corp | 21.0683 | 140.1 B | -0.1912 | -0.9 | 3.41 M | 71.9 M |
| BTI | British American Tobacco Industries ADR | 12.6384 | 131.17 B | -0.102 | -0.8 | 217 K | 2.74 M |
| MO | Altria Group | 7.6245 | 128.73 B | -0.0402 | -0.52 | 15.44 M | 117.73 M |
| MCK | Mckesson Corp | 56.1837 | 124.67 B | -0.4139 | -0.73 | 1.58 M | 89.05 M |
| PH | Parker-Hannifin Corp | 42.4401 | 122.69 B | -0.7867 | -1.82 | 1.58 M | 67.04 M |
| BP | BP Plc ADR | 24.3538 | 116.57 B | -0.334 | -1.35 | 4.83 M | 117.58 M |
| SO | Southern Company | 15.7531 | 109.25 B | -0.1134 | -0.71 | 5.29 M | 83.39 M |
| WM | Waste Management | 21.3653 | 95.55 B | -0.1252 | -0.58 | 2.45 M | 52.24 M |
| BN | Brookfield Corporation | 3.2952 | 93.89 B | -0.0218 | -0.66 | 5.87 M | 19.36 M |
| MSI | Motorola Solutions | 27.6416 | 88.49 B | -0.2521 | -0.9 | 21.68 M | 599.4 M |
| NGG | National Grid Transco Plc ADR | 18.0354 | 83.71 B | -0.1298 | -0.71 | 282.77 K | 5.1 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1342 | 83.22 B | -0.0255 | -0.81 | 21.25 M | 66.59 M |
| ITW | Illinois Tool Works Inc | 33.1452 | 82.05 B | -0.182 | -0.55 | 3.26 M | 108.19 M |
| EOG | Eog Resources | 32.1403 | 80.66 B | -0.3312 | -1.02 | 6 M | 192.85 M |
| BCS | Barclays Plc ADR | 12.4604 | 76.95 B | -0.2542 | -2 | 3.48 M | 43.4 M |
| USB-PH | U.S. Bancorp | 11.1581 | 75.99 B | -0.0698 | -0.62 | 17.43 K | 194.46 K |
| TGT | Target Corporation | 31.811 | 73.91 B | -0.2413 | -0.75 | 5.3 M | 168.73 M |
| URI | United Rentals | 8.4357 | 71.25 B | -0.1743 | -2.02 | 6.63 M | 55.93 M |
| TDG | Transdigm Group Inc | 17.145 | 69.64 B | -0.1922 | -1.11 | 515.4 K | 8.84 M |
| RELX | Relx Plc ADR | 4.4691 | 69.59 B | -0.2108 | -4.5 | 194 K | 867.01 K |
| NWG | Natwest Group Plc ADR | 7.6475 | 62.85 B | -0.2649 | -3.35 | 288.13 K | 2.2 M |
| OXY | Occidental Petroleum Corp | 50.2914 | 57.22 B | -0.6292 | -1.24 | 4.28 M | 215.27 M |
| DEO | Diageo Plc ADR | 42.5108 | 55.77 B | -0.687 | -1.59 | 708 K | 30.1 M |
| OKE | Oneok Inc | 8.0739 | 55.59 B | -0.0416 | -0.51 | 1.13 M | 9.16 M |
| WAB | Wabtec Corp | 18.9124 | 51.04 B | -0.1443 | -0.76 | 769.25 K | 14.55 M |
| DVN | Devon Energy Corp | 43.7862 | 49.44 B | -0.5592 | -1.26 | 3.1 M | 135.96 M |
| VALE | Vale S.A. ADR | 10.4267 | 49.28 B | -0.0892 | -0.85 | 25.2 M | 262.74 M |
| HEI | Heico Corp | 7.481 | 48.82 B | -0.059 | -0.78 | 256.54 K | 1.92 M |
| TRI | Thomson Reuters Corp | 20.0186 | 48.48 B | -0.1555 | -0.77 | 520.89 K | 10.43 M |
| STT | State Street Corp | 28.7339 | 47.39 B | -0.4558 | -1.56 | 6.62 M | 190.15 M |
| WAT | Waters Corp | 60.15 | 46.24 B | -0.51 | -0.84 | 1.01 M | 60.88 M |
| AIG | American International Group | 22.9635 | 42.95 B | -0.5249 | -2.23 | 28.81 M | 661.68 M |
| SLF | Sun Life Financial Inc | 13.3727 | 40.97 B | -0.1037 | -0.77 | 509.9 K | 6.82 M |
| FIX | Comfort Systems USA | 9.8993 | 40.88 B | -0.0762 | -0.76 | 371.83 K | 3.68 M |
| EL | Estee Lauder Companies | 18.8786 | 40.7 B | -0.1298 | -0.68 | 4.88 M | 92.11 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.6594 | 38.03 B | -0.0917 | -0.78 | 336.15 K | 3.92 M |
| SYY | Sysco Corp | 16.7297 | 37.88 B | -0.1554 | -0.92 | 4.14 M | 69.18 M |
| MTD | Mettler-Toledo International | 99.60 | 34.79 B | -0.83 | -0.83 | 157.23 K | 15.66 M |
| ADM | Archer Daniels Midland | 20.6561 | 33.75 B | -0.289 | -1.38 | 5.63 M | 116.24 M |
| EC | Ecopetrol S.A. ADR | 7.469 | 31.45 B | -0.0413 | -0.55 | 327.7 K | 2.45 M |
| AWK | American Water Works | 13.564 | 29.8 B | -0.1567 | -1.14 | 1.04 M | 14.16 M |
| ATO | Atmos Energy Corp | 17.7976 | 29.68 B | -0.3538 | -1.95 | 664 K | 11.82 M |
| PCG | Pacific Gas & Electric Company | 30.4686 | 28.85 B | -0.2829 | -0.92 | 1.4 M | 42.79 M |
| BBD | Banco Bradesco S.A. ADR | 4.7914 | 28.72 B | -0.0457 | -0.94 | 18.83 M | 90.22 M |
| DGX | Quest Diagnostics Inc | 43.076 | 28.55 B | -0.2964 | -0.68 | 1.24 M | 53.39 M |
| CNP | Centerpoint Energy Inc | 6.9377 | 27.18 B | -0.0649 | -0.93 | 4.04 M | 28.04 M |
| FE | Firstenergy Corp | 20.4463 | 26.94 B | -0.2006 | -0.97 | 1.7 M | 34.71 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.9307 | 25.48 B | -0.5714 | -1.71 | 234.3 K | 7.72 M |
| EIX | Edison International | 18.4094 | 23.06 B | -0.1465 | -0.79 | 2.44 M | 44.89 M |
| BR | Broadridge Financial Solutions Llc | 15.868 | 21.81 B | -0.3631 | -2.24 | 1.17 M | 18.63 M |
| CIB | Bancolombia S.A. ADR | 16.5202 | 21.72 B | -0.2276 | -1.36 | 342.1 K | 5.65 M |
| TSN | Tyson Foods | 9.4672 | 21.06 B | -0.1089 | -1.14 | 4.77 M | 45.19 M |
| IFF | International Flavors & Fragrances | 28.2037 | 20.69 B | -0.2137 | -0.75 | 595.9 K | 16.81 M |
| ZBH | Zimmer Biomet Holdings | 47.5459 | 20.34 B | -0.3353 | -0.7 | 1.41 M | 67.13 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.7508 | 19.62 B | -0.3202 | -3.53 | 72.1 K | 630.93 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.1145 | 17.82 B | -0.1785 | -0.98 | 841.8 K | 15.25 M |
| DINO | HF Sinclair Corp | 7.1296 | 17.43 B | -0.076 | -1.05 | 1.56 M | 11.14 M |
| OVV | Ovintiv Inc | 103.2868 | 17.05 B | -1.2284 | -1.18 | 584.74 K | 60.4 M |
| GIB | CGI Group | 12.2129 | 16.8 B | -0.1589 | -1.28 | 151.7 K | 1.85 M |
| CRL | Charles River Laboratories Intl | 32.86 | 16.42 B | -0.24 | -0.73 | 1.17 M | 38.56 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 29.1056 | 15.64 B | -0.2623 | -0.89 | 594.94 K | 17.32 M |
| PKX | Posco ADR | 66.1367 | 15.37 B | -0.6463 | -0.97 | 337.9 K | 22.35 M |
| EMBJ | Embraer S.A. | 17.4984 | 14.67 B | -0.3823 | -2.14 | 1.24 M | 21.65 M |
| TU | Telus Corp | 3.3405 | 13.64 B | -0.0302 | -0.9 | 390 K | 1.3 M |
| BAX | Baxter International Inc | 26.2233 | 13.63 B | -0.1745 | -0.66 | 5.67 M | 148.7 M |
| DKS | Dick's Sporting Goods Inc | 16.9545 | 13.3 B | -0.1096 | -0.64 | 2.11 M | 35.79 M |
| CLX | Clorox Company | 36.6524 | 12.92 B | -0.1944 | -0.53 | 1.29 M | 47.45 M |
| GME | Gamestop Corp | 4.1122 | 12.89 B | -0.1262 | -2.98 | 24.89 M | 102.37 M |
| RRC | Range Resources Corp | 47.8178 | 12.12 B | -0.7845 | -1.61 | 1.68 M | 80.21 M |
| HRL | Hormel Foods Corp | 6.6013 | 12.08 B | -0.0485 | -0.73 | 1.76 M | 11.63 M |
| FMS | Fresenius Medical Care Corp ADR | 19.9797 | 11.53 B | -0.383 | -1.88 | 153.2 K | 3.06 M |
| AES | The Aes Corp | 8.568 | 10.65 B | -0.1387 | -1.59 | 14.17 M | 121.43 M |
| QGEN | Qiagen N.V. | 20.7051 | 10.39 B | -0.4668 | -2.2 | 1.29 M | 26.64 M |
| BIO | Bio-Rad Laboratories | 98.64 | 10.38 B | -0.88 | -0.88 | 72.4 K | 7.14 M |
| PSO | Pearson Plc ADR | 7.9219 | 10.34 B | -0.0787 | -0.98 | 77.6 K | 614.74 K |
| SCI | Service Corp International | 5.6172 | 10.25 B | -0.0302 | -0.53 | 2.03 M | 11.43 M |
| TTC | Toro Company | 8.0821 | 10.16 B | -0.0438 | -0.54 | 382.4 K | 3.09 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.3625 | 10.08 B | -0.1301 | -1.37 | 3.89 M | 36.4 M |
| AYI | Acuity Brands Inc | 30.2657 | 9.99 B | -0.185 | -0.61 | 514.3 K | 15.57 M |
| HBM | Hudbay Minerals Inc | 14.4542 | 9.74 B | -0.1377 | -0.94 | 17.1 K | 247.17 K |
| DDS | Dillard's | 9.4257 | 9.66 B | -0.371 | -3.79 | 1.03 M | 9.69 M |
| SSL | Sasol Ltd ADR | 131.5863 | 9.03 B | -1.8473 | -1.38 | 660.64 K | 86.93 M |
| CAE | Cae Inc | 7.063 | 8.78 B | -0.2028 | -2.79 | 129.3 K | 913.25 K |
| PRMB | Primo Brands Corporation | 6.9518 | 8.69 B | -0.0915 | -1.3 | 710.8 K | 4.94 M |
| AOS | Smith A.O. Corp | 5.353 | 8.68 B | -0.0371 | -0.69 | 1.54 M | 8.22 M |
| EAT | Brinker International | 10.069 | 8.34 B | -0.0593 | -0.59 | 2.62 M | 26.4 M |
| ARE | Alexandria Real Estate Equities | 34.2022 | 7.85 B | -0.4796 | -1.38 | 1.69 M | 57.72 M |
| AXS | Axis Capital Holdings | 19.4271 | 7.78 B | -0.1146 | -0.59 | 844.3 K | 16.4 M |
| SPXC | SPX Corp | 12.9079 | 7.71 B | -0.0807 | -0.62 | 2.35 M | 30.3 M |
| SM | Sm Energy Company | 29.3673 | 7.32 B | -0.7261 | -2.41 | 872.88 K | 25.63 M |
| NFG | National Fuel Gas Company | 28.7914 | 7.19 B | -0.2073 | -0.71 | 241.8 K | 6.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 259.9076 | 7.84 M | -7.848 | -2.93 | 402 | 104.48 K |
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 1.94 K | 23.29 K | |
| FLNT | Flint Corp | 9.20 | -2.00 | -17.86 | 1.9 K | 17.48 K | |
| ELO | Eloro Resources Ltd | 4.40 | -0.40 | -8.33 | 60.33 K | 265.43 K | |
| MRE | Martinrea International Inc | 6.4439 | -0.3021 | -4.48 | 126.11 K | 812.62 K | |
| FTT | Finning Intl | 9.8634 | -0.4269 | -4.15 | 917.01 K | 9.04 M | |
| ESI | Ensign Energy Services Inc | 3.9127 | -0.153 | -3.76 | 2.12 M | 8.3 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5329 | -0.2336 | -3.45 | 6.92 K | 45.21 K | |
| AAV | Advantage Oil & Gas Ltd | 6.70 | -0.23 | -3.32 | 644.01 K | 4.31 M | |
| TCW | Trican Well | 7.6905 | -0.2469 | -3.11 | 611 K | 4.7 M | |
| VNP | 5N Plus Inc | 5.31 | -0.17 | -3.1 | 41.5 K | 220.36 K | |
| TVA-B | TVA Group Inc | 12.1839 | -0.3798 | -3.02 | 250 | 3.05 K | |
| BYD | Boyd Group Services Inc | 3.1098 | -0.0952 | -2.97 | 2.9 K | 9.02 K | |
| GAU | Galiano Gold Inc | 6.52 | -0.19 | -2.83 | 89.7 K | 584.84 K | |
| CAE | Cae Inc | 7.3475 | -0.2099 | -2.78 | 269.35 K | 1.98 M | |
| BTE | Baytex Energy Corp | 17.7826 | -0.4751 | -2.6 | 344.49 K | 6.13 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3604 | -0.0891 | -2.58 | 1.3 K | 4.37 K | |
| LUG | Lundin Gold Inc | 7.1481 | -0.1702 | -2.33 | 1.8 K | 12.87 K | |
| AIF | Altus Group Ltd | 6.9549 | -0.1626 | -2.28 | 11.05 K | 76.84 K | |
| FFH | Fairfax Financial Holdings Ltd | 265.3282 | -5.8523 | -2.16 | 52.77 K | 14 M | |
| ALS | Altius Minerals Corp | 5.8897 | -0.1253 | -2.08 | 37.79 K | 222.59 K | |
| ACD | Accord Financial | 3.3972 | -0.0712 | -2.05 | 2 K | 6.79 K | |
| CVE | Cenovus Energy Inc | 19.6286 | -0.4027 | -2.01 | 4.1 K | 80.48 K | |
| GIL | Gildan Activewear Inc | 7.8233 | -0.1575 | -1.97 | 493.6 K | 3.86 M | |
| EDV | Endeavour Mining Corp | 17.2316 | -0.3282 | -1.87 | 35.09 K | 604.66 K | |
| TAL | Petrotal Corp | 114.6988 | -2.1506 | -1.84 | 1.71 K | 196.13 K | |
| CFW | Calfrac Well Services Ltd | 464.75 | -8.50 | -1.8 | 2.1 K | 976.9 K | |
| GIB-A | CGI Inc | 12.7535 | -0.2279 | -1.76 | 962.96 K | 12.28 M | |
| IAG | IA Financial Corp Inc | 17.3043 | -0.302 | -1.72 | 107.1 K | 1.85 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1913 | -0.0725 | -1.7 | 93.07 K | 390.09 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.6856 | -0.1082 | -1.59 | 187.5 K | 1.25 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.7738 | -0.0744 | -1.53 | 32.51 K | 155.18 K | |
| LAS-A | Lassonde Industries Inc | 35.1749 | -0.5472 | -1.53 | 225 | 7.91 K | |
| CSU | Constellation Software Inc | 23.6816 | -0.3654 | -1.52 | 4.79 K | 113.46 K | |
| WN | George Weston Limited | 13.6778 | -0.2105 | -1.52 | 338.79 K | 4.63 M | |
| USA | Americas Silver Corp | 20.70 | -0.30 | -1.43 | 6.66 K | 137.92 K | |
| NOA | North American Construction Group Ltd | 5.2512 | -0.0737 | -1.38 | 4.9 K | 25.73 K | |
| RBA | Rb Global Inc | 18.6197 | -0.2525 | -1.34 | 52.19 K | 971.72 K | |
| IFP | Interfor Corp | 3.4745 | -0.047 | -1.33 | 22.1 K | 76.79 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.3906 | -0.0999 | -1.33 | 1.9 K | 14.04 K | |
| ESM | Euro Sun Mining Inc | 6.7207 | -0.0908 | -1.33 | 10.6 K | 71.26 K | |
| RCH | Richelieu Hardware Ltd | 5.948 | -0.0794 | -1.32 | 4.25 K | 25.25 K | |
| BCE-PR | BCE Inc Pref R | 7.1081 | -0.0947 | -1.31 | 40 K | 284.32 K | |
| OVV | Ovintiv Inc | 112.0064 | -1.4762 | -1.3 | 452.22 K | 50.65 M | |
| BN | Brookfield Corporation | 3.8756 | -0.0492 | -1.25 | 2.05 M | 7.95 M | |
| PPL | Pembina Pipeline Corp | 5.3663 | -0.068 | -1.25 | 283.55 K | 1.52 M | |
| MSCL | Satellos Bioscience Inc | 189.60 | -2.40 | -1.25 | 8 | 1.52 K | |
| CYB | Cymbria Corp Cl A | 12.71 | -0.16 | -1.24 | 7.02 K | 89.22 K | |
| T | Telus Corp | 3.7179 | -0.046 | -1.22 | 3.32 M | 12.33 M | |
| ELVA | Electrovaya Inc | 4.05 | -0.05 | -1.22 | 7.38 K | 29.89 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.57 | -0.09 | -1.17 | 225.2 K | 1.7 M | |
| TRI | Thomson Reuters Corp | 21.1963 | -0.2512 | -1.17 | 835.92 K | 17.72 M | |
| PSI | Pason Systems Inc | 5.8665 | -0.0694 | -1.17 | 86.3 K | 506.27 K | |
| S | Sherritt Intl Rv | 6.0344 | -0.0693 | -1.14 | 1.63 M | 9.84 M | |
| TGO | Terago Inc | 5.24 | -0.06 | -1.13 | 900 | 4.72 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7248 | -0.0654 | -1.13 | 6.73 K | 38.51 K | |
| X | TMX Group Ltd | 3.5623 | -0.0398 | -1.1 | 1.66 M | 5.93 M | |
| MTY | Mty Food Group Inc | 7.3241 | -0.0801 | -1.08 | 1.1 K | 8.06 K | |
| SLF | Sun Life Financial Inc | 13.9856 | -0.1432 | -1.01 | 1.76 M | 24.61 M | |
| CAS | Cascades Inc | 5.4392 | -0.055 | -1 | 359.56 K | 1.96 M | |
| FM | First Quantum Minerals Ltd | 13.7994 | -0.1383 | -0.99 | 1.94 M | 26.72 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1348 | -0.0412 | -0.99 | 2 K | 8.27 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1765 | -0.041 | -0.97 | 104.8 K | 437.7 K | |
| HBM | Hudbay Minerals Inc | 15.1456 | -0.1469 | -0.96 | 986.1 K | 14.94 M | |
| TRZ | Transat At Inc | 15.03 | -0.14 | -0.92 | 15.31 K | 230.18 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.6175 | -0.0334 | -0.91 | 25.82 K | 93.41 K | |
| TOT | Total Energy Services Inc | 3.2244 | -0.0293 | -0.9 | 17.43 K | 56.19 K | |
| BN-PN | Brookfield Corporation | 6.9098 | -0.0625 | -0.9 | 5.2 K | 35.93 K | |
| VET | Vermilion Energy Inc | 13.3304 | -0.1189 | -0.88 | 149.1 K | 1.99 M | |
| BCE-PS | Bce Inc Pref S | 7.3595 | -0.0649 | -0.87 | 3 K | 22.08 K | |
| IMP | Intermap Tech Corp | 23.40 | -0.20 | -0.85 | 11.2 K | 262.08 K | |
| KEI | Kolibri Global Energy Inc | 12.00 | -0.10 | -0.83 | 41.43 K | 497.16 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.0499 | -0.0582 | -0.82 | 277.58 K | 1.96 M | |
| QBR-B | Quebecor Inc | 5.1754 | -0.0396 | -0.76 | 381.6 K | 1.97 M | |
| OBE | Obsidian Energy Ltd | 129.29 | -0.98 | -0.75 | 622.6 K | 80.5 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.8589 | -0.0439 | -0.74 | 159.12 K | 932.3 K | |
| CCA | Cogeco Communications Inc | 19.2327 | -0.1397 | -0.72 | 33.71 K | 648.41 K | |
| RUS | Russel Metals | 6.4421 | -0.0462 | -0.71 | 127.3 K | 820.08 K | |
| WFG | West Fraser Timber CO Ltd | 12.8703 | -0.0923 | -0.71 | 58 K | 746.48 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.2097 | -0.0229 | -0.71 | 124.19 K | 398.6 K | |
| BDT | Bird Construction Inc | 4.8572 | -0.0343 | -0.7 | 70.5 K | 342.43 K | |
| NA | National Bank of Canada | 15.0624 | -0.1017 | -0.67 | 713.67 K | 10.75 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.7981 | -0.038 | -0.65 | 8.13 K | 47.13 K | |
| TCL-A | Transcontinental Inc | 5.2908 | -0.033 | -0.62 | 47.37 K | 250.61 K | |
| BN-PM | Brookfield Corporation | 6.9819 | -0.043 | -0.61 | 3.27 K | 22.87 K | |
| AEM | Agnico Eagle Mines Ltd | 48.0004 | -0.2873 | -0.59 | 949.51 K | 45.58 M | |
| AG | First Majestic Silver Corp | 3.4535 | -0.0198 | -0.57 | 461 K | 1.59 M | |
| CTC-A | Canadian Tire Corporation Limited | 37.2163 | -0.2126 | -0.57 | 139.6 K | 5.2 M | |
| BBD-PD | Bombardier Inc Pref D | 5.0528 | -0.0284 | -0.56 | 450 | 2.27 K | |
| PTM | Platinum Group Metals Ltd | 178.00 | -1.00 | -0.56 | 4.81 K | 856.18 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.2066 | -0.0345 | -0.55 | 290.44 K | 1.8 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8653 | -0.0421 | -0.53 | 10.9 K | 85.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 89.95 | 79.59 B | -1.05 | -1.15 | 23.45 K | 2.11 M |
| MALG | Microalliance Group Inc. | 33.90 | 913.97 M | -7.80 | -18.71 | 2.85 K | 96.68 K |
| KLNG | Koil Energy Solutions Inc. | 4.20 | 33.15 M | -0.20 | -4.55 | 5.93 K | 24.93 K |
| CUBT | Curative Biotechnology Inc | 35.25 | 7.56 M | -2.25 | -6 | 29 | 1.02 K |
| JDNRF | Jayden Resources Inc. | 3.6025 | 2.32 M | -0.4318 | -10.7 | 77 | 277.39 |
| NPHC | Nutra Pharma Corp | 18.80 | 1.43 M | -0.80 | -4.08 | 2.7 K | 50.76 K |
| NEOM | NeoMedia Technologies Inc | 21.90 | 508.84 K | -0.90 | -3.95 | 14.58 K | 319.39 K |
| TGHI | Touchpoint Group Holdings Inc | 3771.4297 | 344.25 K | -514.2852 | -12 | 3 | 11.31 K |
| ERHE | ERHC Energy Inc | 58.90 | 287.94 K | -2.10 | -3.44 | 468.92 K | 27.62 M |
| DKAM | Drinks Americas Holdings Ltd | 112.50 | 278.3 K | -16.8752 | -13.04 | 222 | 24.98 K |
| REDFY | Rediff.com India Limited | 3.13 | 97.36 K | -0.03 | -0.95 | 40.51 K | 126.81 K |
| BOTY | Lingerie Fighting Championships Inc | 11600.00 | 61.6 K | -100.00 | -0.85 | 7.1 K | 82.36 M |
| RGGI | Resgreen Group International Inc | 210.00 | 48.75 K | -20.00 | -8.7 | 7 | 1.47 K |
| ERGO | Entia Biosciences Inc | 3.60 | 33.66 K | -0.90 | -20 | 19.52 K | 70.29 K |
| WNBD | Winning Brands Corporation | 4.50 | 18.57 K | -0.25 | -5.26 | 7.65 K | 34.44 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.82 | 14.07 K | -0.15 | -3.02 | 335.32 K | 1.62 M |
| MIHL | Montague International Holding Ltd | 9.50 | 12.63 K | -1.50 | -13.64 | 1.22 K | 11.56 K |
| CDVIQ | Cal Dive International Inc | 8.05 | 9.86 K | -0.15 | -1.83 | 1.55 M | 12.47 M |
| CGLO | Hash Labs Inc | 12.40 | 7.64 K | -0.40 | -3.13 | 7.97 M | 98.82 M |
| SGMD | Sugarmade Inc | 30.00 | 6.6 K | -10.00 | -25 | 42 | 1.26 K |
| CBKCQ | Christopher & Banks Corporation | 5.8518 | 3.86 K | -0.1751 | -2.91 | 495.11 K | 2.9 M |
| SIMPQ | Simply Inc | 244.90 | 1.55 K | -5.10 | -2.04 | 197 | 48.25 K |
| TXIC | Tongxin International Ltd | 8.95 | 1.23 K | -0.13 | -1.43 | 133.22 K | 1.19 M |
| CYRNQ | CYRNQ | 63.60 | 799 | -0.40 | -0.63 | 1.07 K | 67.86 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.6983 | 785 | -0.1183 | -1.21 | 22.36 K | 216.82 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -0.75 | -6.25 | 2.34 K | 26.32 K |
| SPDC | Speed Commerce Inc | 38.56 | 603 | -0.6384 | -1.63 | 10.87 K | 418.99 K |
| YVRLF | Liquid Media Group Ltd. | 44.30 | 482 | -0.60 | -1.34 | 293 | 12.98 K |
| CCTL | Coin Citadel | 13.80 | 37 | -0.70 | -4.83 | 187 | 2.58 K |
| ESNC | EnSync Inc | 5.50 | 1 | -0.40 | -6.78 | 17.28 K | 95.05 K |
| ONCI | On4 Communications Inc | 40500.00 | -42525.00 | -51.22 | 26 | 1.05 M | |
| VRCI | Verde Science Inc | 10080.00 | -420.00 | -4 | 195.52 K | 1.97 B | |
| NKRSF | Niko Resources Ltd | 83.0618 | -0.5745 | -0.69 | 1 K | 83.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 122.50 | 367.62 K | -2.50 | -2 | 26.05 K | 3.19 M |
| ATOM | Atomic Minerals Corp | 16.20 | -4.4999 | -21.74 | 33 | 534.6 | |
| CDA | Canuc Resources Corporation | 18.00 | -3.00 | -14.29 | 197 | 3.55 K | |
| MAX | Max Resource Corp | 56.40 | -8.40 | -12.96 | 563 | 31.75 K | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 1.65 K | 55.51 K | |
| SNV | Sonoro Energy Ltd | 60.00 | -8.00 | -11.76 | 4 | 240 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 2.11 K | 25.3 K | |
| REVX | Rev Exploration Corp. | 8.00 | -1.00 | -11.11 | 1.38 K | 11.06 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 2 K | 8 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 46 | 12.42 K | |
| ROAR | Lion Rock Resources Inc. | 9.00 | -1.00 | -10 | 112 | 1.01 K | |
| DEC | Decade Resources Ltd | 9.75 | -1.00 | -9.3 | 16.78 K | 163.64 K | |
| PURO | Platauro Metals Corp. | 36.7279 | -3.3389 | -8.33 | 99 | 3.64 K | |
| POND | Pond Technologies Holdings Inc | 7.2222 | -0.625 | -7.96 | 1.8 K | 13 K | |
| BTR | Bonterra Resources Inc | 35.00 | -3.00 | -7.89 | 251 | 8.79 K | |
| MUR | Murchison Minerals Ltd | 30.00 | -2.50 | -7.69 | 82 | 2.46 K | |
| QYOU | QYOU Media Inc | 15.00 | -1.20 | -7.41 | 16 | 240 | |
| LOD | Lode Gold Resources Inc. | 23.40 | -1.80 | -7.14 | 348 | 8.14 K | |
| CTA | Centaurus Energy Inc | 75.00 | -5.00 | -6.25 | 81 | 6.08 K | |
| JSPX | JasperX Technologies Inc. | 180.00 | -10.00 | -5.26 | 37 | 6.66 K | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | -0.50 | -4 | 1.15 K | 13.75 K | |
| UCU | Ucore Rare Metals Inc | 4.90 | -0.20 | -3.92 | 170 K | 833 K | |
| OYL | CGX Energy Inc | 12.40 | -0.40 | -3.13 | 111.9 K | 1.39 M | |
| BQE | BQE Water Inc | 124.00 | -4.00 | -3.13 | 42.24 K | 5.24 M | |
| AVCR | Avricore Health Inc | 26.00 | -0.80 | -2.99 | 1.57 K | 40.72 K | |
| STS | South Star Mining Corp | 20.50 | -0.50 | -2.38 | 53 | 1.09 K | |
| SLG | PetroTal Corp | 21.2546 | -0.3985 | -1.84 | 170.94 K | 3.63 M | |
| PX | Pelangio Exploration Inc | 5.80 | -0.10 | -1.69 | 4.25 K | 24.65 K | |
| WINS | Winshear Gold Corp | 24.0503 | -0.37 | -1.52 | 417 | 10.03 K | |
| SGQ | SouthGobi Resources Ltd | 14.20 | -0.15 | -1.05 | 123.6 K | 1.76 M |