Loser Valuations for 3 December 2010 from 00:00:00 until 23:59:59
Loser Valuations for 3 December 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 5.2657 | 62.18 B | -0.4492 | -7.86 | 1.93 M | 10.14 M |
| CQP | Cheniere Energy Partners LP | 6.9565 | 29.91 B | -0.142 | -2 | 252.48 K | 1.76 M |
| GSAT | Globalstar | 22.80 | 11.15 B | -0.30 | -1.3 | 20.95 K | 477.59 K |
| UEC | Uranium Energy | 6.70 | 3.58 B | -0.47 | -6.56 | 3 M | 20.09 M |
| JOB | General Employment Enterprises | 4.40 | 725.05 M | -0.399 | -8.31 | 330 | 1.45 K |
| BHB | Bar Harbor Bankshares | 7.0867 | 696.29 M | -0.052 | -0.73 | 26.32 K | 186.56 K |
| OBE | Obsidian Energy Ltd | 110.5564 | 623.74 M | -1.603 | -1.43 | 287.23 K | 31.76 M |
| IDR | Idaho Strategic Resources | 3.22 | 319.85 M | -0.28 | -8 | 2.89 K | 9.3 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.5475 | 280.73 M | -0.4033 | -5.8 | 542.97 K | 3.56 M |
| ERC | Wells Fargo Advantage Multi-Sector | 3.9009 | 238.74 M | -0.0273 | -0.69 | 131.3 K | 512.19 K |
| ELMD | Electromed Inc | 3.50 | 206.85 M | -0.07 | -1.96 | 6.3 K | 22.05 K |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 144.64 M | -70.00 | -2.5 | 3 | 8.19 K |
| ESP | Espey Mfg. & Electronics | 11.2895 | 144.45 M | -0.3918 | -3.35 | 15.1 K | 170.47 K |
| BCV | Bancroft Convertible Fund | 5.8491 | 121.05 M | -0.0427 | -0.72 | 13.3 K | 77.79 K |
| OPHC | Optimumbank Hlds | 182.40 | 114.56 M | -13.60 | -6.94 | 53 | 9.67 K |
| WYY | Widepoint Corp | 12.60 | 60.29 M | -0.20 | -1.56 | 26.05 K | 328.17 K |
| WWR | Westwater Resources | 21000.00 | 51.65 M | -660.00 | -3.05 | 1.36 K | 28.62 M |
| AGIG | AGIG | 2263.2788 | 35.41 M | -24.7085 | -1.08 | 1.45 K | 3.28 M |
| NNVC | Nanoviricides Inc | 98.00 | 35.24 M | -1.40 | -1.41 | 1.87 K | 183.55 K |
| CPHI | China Pharma Holdings | 279.00 | 23.36 M | -10.00 | -3.46 | 199 | 55.52 K |
| UUU | Universal Security Instruments | 5.8942 | 16.02 M | -0.0421 | -0.71 | 19.1 K | 112.58 K |
| CVR | Chicago Rivet & Machine Company | 10.7481 | 9.24 M | -0.615 | -5.41 | 3.1 K | 33.32 K |
| PLAG | Planet Green Holdings Corp | 647.50 | 5.33 M | -10.00 | -1.52 | 314 | 203.31 K |
| OPTT | Ocean Power Tech Inc | 1177.20 | 5.15 M | -15.28 | -1.28 | 30.43 K | 35.82 M |
| DSS | Document Security Systems | 9971.0049 | 4.5 M | -83.0957 | -0.83 | 22 | 219.36 K |
| MPU | Mega Matrix Corp | 3.4919 | 4.31 M | -0.0317 | -0.9 | 18 K | 62.85 K |
| GBR | New Concept Energy Inc | 4.6301 | 4.21 M | -0.0259 | -0.56 | 650 | 3.01 K |
| ITP | IT Tech Packaging Inc | 64.65 | 978.9 K | -2.0416 | -3.06 | 86.21 K | 5.57 M |
| IPB | Merrill Lynch & Company | 9.9248 | -0.2982 | -2.92 | 2.75 K | 27.29 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 145.60 | -4.48 | -2.99 | 75 | 10.92 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 49.1207 | 481.95 B | -0.4453 | -0.9 | 3.09 M | 151.9 M |
| CSCO | Cisco Systems Inc | 12.2735 | 397.26 B | -0.0965 | -0.78 | 89.39 M | 1.1 B |
| GILD | Gilead Sciences Inc | 12.8667 | 210.52 B | -0.1554 | -1.19 | 12.63 M | 162.46 M |
| NDAQ | Nasdaq Inc | 5.9331 | 61.31 B | -0.1626 | -2.67 | 10.13 M | 60.09 M |
| EBAY | Ebay Inc | 11.0537 | 53.86 B | -0.112 | -1 | 21.19 M | 234.23 M |
| MSTR | Strategy | 8.837 | 51.79 B | -0.049 | -0.55 | 1.12 M | 9.92 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.6108 | 47.17 B | -0.3053 | -1.28 | 955.9 K | 22.57 M |
| UAL | United Airlines Holdings Inc | 27.73 | 38.46 B | -0.48 | -1.7 | 3.47 M | 96.23 M |
| ACGL | Arch Capital Grp Ltd | 9.621 | 35.54 B | -0.0581 | -0.6 | 5.17 M | 49.71 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.7187 | 30.78 B | -0.0927 | -0.86 | 1.5 M | 16.07 M |
| CINF | Cincinnati Financial | 18.6801 | 29.13 B | -0.213 | -1.13 | 1.54 M | 28.83 M |
| ULTA | Ulta Beauty Inc | 34.8303 | 28.18 B | -0.4944 | -1.4 | 1.77 M | 61.78 M |
| VRSN | Verisign Inc | 29.3037 | 28.17 B | -0.3019 | -1.02 | 2.76 M | 80.75 M |
| INSM | Insmed Inc | 6.45 | 26.49 B | -0.149 | -2.26 | 1.5 M | 9.7 M |
| UTHR | United Therapeutic | 62.47 | 25.37 B | -0.48 | -0.76 | 530.18 K | 33.12 M |
| INCY | Incyte Corp | 15.65 | 24.92 B | -0.23 | -1.45 | 832.92 K | 13.04 M |
| ENTG | Entegris Inc | 6.7022 | 23.56 B | -0.0766 | -1.13 | 1.51 M | 10.1 M |
| ALNY | Alnylam Pharmaceuticals | 9.24 | 21.41 B | -0.21 | -2.22 | 471 K | 4.35 M |
| SBAC | SBA Communications | 36.5681 | 19.84 B | -0.2936 | -0.8 | 717.5 K | 26.24 M |
| SSNC | SS&C Technologies | 8.644 | 18.64 B | -0.3475 | -3.86 | 204.4 K | 1.77 M |
| GEN | Gen Digital Inc | 6.1082 | 18.18 B | -0.0571 | -0.93 | 7.43 M | 45.37 M |
| NBIX | Neurocrine Bioscienc | 7.91 | 17.65 B | -0.11 | -1.37 | 270.09 K | 2.14 M |
| HTHT | Huazhu Group Ltd ADR | 4.7948 | 15.72 B | -0.0941 | -1.92 | 1.42 M | 6.8 M |
| MKSI | Mks Instruments Inc | 17.4642 | 15.28 B | -0.0902 | -0.51 | 357.2 K | 6.24 M |
| ICLR | Icon Plc | 19.87 | 14.96 B | -0.13 | -0.65 | 678.35 K | 13.48 M |
| JKHY | Jack Henry & Assoc | 23.4096 | 12.33 B | -0.14 | -0.59 | 556.6 K | 13.03 M |
| SIRI | Sirius XM Holdings | 10.8842 | 10.86 B | -0.1589 | -1.44 | 1.63 M | 17.79 M |
| BPOP | Popular Inc | 21.9533 | 10.06 B | -0.5994 | -2.66 | 1.27 M | 27.82 M |
| AAL | American Airlines Group | 10.4079 | 9.34 B | -0.066 | -0.63 | 4.25 M | 44.24 M |
| CORT | Corcept Therapeutics | 4.09 | 8.16 B | -0.11 | -2.62 | 266.63 K | 1.09 M |
| CYTK | Cytokinetics | 13.08 | 8.15 B | -0.18 | -1.36 | 24.23 K | 316.92 K |
| AMRX | Amneal Pharmaceuticals Inc | 18.11 | 7.56 B | -0.18 | -0.98 | 796.18 K | 14.42 M |
| ORKA | Oruka Therapeutics Inc | 17320.8906 | 7.1 B | -487.9141 | -2.74 | 5 | 86.6 K |
| SNEX | Stonex Group Inc | 6.7467 | 7 B | -0.0533 | -0.78 | 106.65 K | 719.54 K |
| ARWR | Arrowhead Pharma | 9.00 | 6.97 B | -0.20 | -2.17 | 11.07 K | 99.63 K |
| RIOT | Riot Blockchain Inc | 111.2935 | 6.86 B | -8.561 | -7.14 | 819 | 91.15 K |
| CVLT | Commvault Systems | 29.49 | 6.82 B | -0.24 | -0.81 | 853.3 K | 25.16 M |
| AVAV | Aerovironment Inc | 23.41 | 6.32 B | -1.01 | -4.14 | 321.04 K | 7.52 M |
| MKTX | Marketaxess Holdings | 15.4358 | 5.82 B | -0.0823 | -0.53 | 273.18 K | 4.22 M |
| POWL | Powell Inds Inc | 26.8268 | 5.32 B | -0.1669 | -0.62 | 71.14 K | 1.91 M |
| VEON | Veon Ltd ADR | 212.8898 | 5.26 B | -6.2198 | -2.84 | 157.39 K | 33.51 M |
| NWE | Northwestern Corp | 15.4715 | 5.23 B | -0.0908 | -0.58 | 244 K | 3.78 M |
| GGAL | Grupo Fin Galicia ADR | 12.0339 | 5.06 B | -0.0953 | -0.79 | 484.6 K | 5.83 M |
| IRDM | Iridium Comm Inc | 8.681 | 5.01 B | -0.1409 | -1.6 | 232.6 K | 2.02 M |
| MMYT | Makemytrip Ltd | 27.99 | 4.97 B | -0.37 | -1.3 | 175.89 K | 4.92 M |
| SLMBP | SLM Cp Srs B Pfd | 17.0687 | 4.74 B | -0.1821 | -1.06 | 300 | 5.12 K |
| IONS | Ionis Pharmaceuticals | 9.52 | 4.71 B | -0.08 | -0.83 | 451.9 K | 4.3 M |
| FULT | Fulton Financial Cor | 5.3779 | 4.54 B | -0.0533 | -0.98 | 1.37 M | 7.37 M |
| DOX | Amdocs Ltd Ord | 20.999 | 4.5 B | -0.1873 | -0.88 | 803.9 K | 16.88 M |
| TCBI | Texas Capital Bncsh | 19.8259 | 4.4 B | -0.1964 | -0.98 | 517.75 K | 10.26 M |
| FELE | Franklin Electric Company | 17.4506 | 4.37 B | -0.0938 | -0.53 | 129.54 K | 2.26 M |
| IPAR | Inter Parfums Inc | 14.0534 | 4.27 B | -0.1703 | -1.2 | 59.4 K | 834.83 K |
| IBOC | Intl Bancshares | 12.4946 | 4.23 B | -0.2069 | -1.63 | 221.18 K | 2.76 M |
| RNST | Renasant Corp | 11.3492 | 3.63 B | -0.1048 | -0.91 | 74.93 K | 850.43 K |
| LBTYA | Liberty Global Ord A | 7.6908 | 3.54 B | -0.0716 | -0.92 | 1.27 M | 9.79 M |
| AGYS | Agilysys Inc | 4.85 | 3.48 B | -0.04 | -0.82 | 89.16 K | 432.44 K |
| LBTYK | Liberty Global Ord C | 7.5459 | 3.47 B | -0.0581 | -0.76 | 554.64 K | 4.19 M |
| SFNC | Simmons First Natl | 9.1981 | 3.39 B | -0.0849 | -0.91 | 116 K | 1.07 M |
| GBDC | Golub Capital Bdc | 4.4937 | 3.31 B | -0.0456 | -1 | 19.09 K | 85.8 K |
| SBCF | Seacoast Banking Cp | 5.4427 | 3.25 B | -0.0885 | -1.6 | 111.74 K | 608.17 K |
| FBNC | First Bancorp [Nc] | 10.0834 | 2.69 B | -0.0872 | -0.86 | 21.82 K | 220.02 K |
| GRBK | Green Brick Partners | 19.1724 | 2.66 B | -1.2414 | -6.08 | 19.33 K | 370.56 K |
| NEOG | Neogen Cp | 9.4873 | 2.53 B | -0.0875 | -0.91 | 303.05 K | 2.88 M |
| ADUS | Addus Homecare Corp | 3.95 | 2.34 B | -0.07 | -1.74 | 15.1 K | 59.65 K |
| CNXN | PC Connection Inc | 7.0941 | 2.11 B | -0.072 | -1 | 26.28 K | 186.45 K |
| BCRX | Biocryst Pharma Inc | 4.82 | 1.97 B | -0.10 | -2.03 | 191.85 K | 924.7 K |
| IOSP | Innospec Inc | 16.7247 | 1.93 B | -0.4195 | -2.45 | 69.65 K | 1.16 M |
| PLUG | Plug Power Inc | 4.04 | 1.89 B | -0.059 | -1.44 | 54.45 K | 220 K |
| KALU | Kaiser Aluminum | 32.7745 | 1.86 B | -0.3278 | -0.99 | 161.24 K | 5.28 M |
| DCOM | Dime Community Bancshares Inc | 10.6847 | 1.85 B | -0.1466 | -1.35 | 18 K | 192.32 K |
| TILE | Interface Inc | 12.7491 | 1.83 B | -0.5851 | -4.39 | 593.3 K | 7.56 M |
| RBCAA | Republic Bancorp Inc | 12.8681 | 1.79 B | -0.2375 | -1.81 | 51.43 K | 661.82 K |
| DHC | Diversified Healthcare Trust | 9.5702 | 1.78 B | -0.0817 | -0.85 | 1.01 M | 9.67 M |
| EZPW | Ezcorp Inc | 26.61 | 1.74 B | -0.66 | -2.42 | 399.27 K | 10.62 M |
| SLS | Sellas Life Sciences Group Inc | 85813.5234 | 1.7 B | -1232.9531 | -1.42 | 5 | 429.07 K |
| BFC | Bank First National Corp [Wisconsin] | 8.4752 | 1.67 B | -0.1073 | -1.25 | 1.87 K | 15.82 K |
| ANIP | ANI Pharma Inc | 52.2001 | 1.63 B | -1.08 | -2.03 | 6.91 K | 360.44 K |
| IMKTA | Ingles Markets Inc | 13.4971 | 1.6 B | -0.072 | -0.53 | 26.99 K | 364.27 K |
| ALNT | Allient Inc | 3.3129 | 1.47 B | -0.0245 | -0.73 | 1.35 K | 4.47 K |
| LQDT | Liquidity Services | 14.71 | 1.44 B | -1.05 | -6.66 | 353.1 K | 5.19 M |
| QUBT | Quantum Computing Inc | 6.40 | 1.4 B | -0.40 | -5.88 | 252 | 1.61 K |
| DMLP | Dorchester Minls | 6.9751 | 1.38 B | -0.0847 | -1.2 | 50.65 K | 353.31 K |
| UFCS | United Fire Group | 13.3826 | 1.32 B | -0.0821 | -0.61 | 57.3 K | 766.82 K |
| SBET | Sharplink Gaming Ltd | 1951.20 | 1.31 B | -266.4001 | -12.01 | 1.85 K | 3.61 M |
| CRAI | Cra International | 18.9333 | 1.26 B | -0.2429 | -1.27 | 70.6 K | 1.34 M |
| ATLC | Atlanticus Hld Cp | 6.63 | 1.22 B | -0.12 | -1.78 | 131.67 K | 873 K |
| SENEA | Seneca Foods Cp A | 24.36 | 1.19 B | -0.48 | -1.93 | 29.25 K | 712.41 K |
| MSEX | Middlesex Water Company | 12.1566 | 1.11 B | -0.0614 | -0.5 | 23.07 K | 280.43 K |
| MBWM | Mercantile Bank Corp | 3.7744 | 1.06 B | -0.0883 | -2.29 | 13 K | 49.07 K |
| APOG | Apogee Entrpr Inc | 8.8957 | 1 B | -0.121 | -1.34 | 102.44 K | 911.32 K |
| ITRN | Ituran Location | 7.7158 | 992.18 M | -0.0768 | -0.99 | 10.26 K | 79.14 K |
| HAFC | Hanmi Financial Cp | 4.8276 | 960.71 M | -0.0503 | -1.03 | 59 K | 284.82 K |
| SIFY | Sify Techs Ltd ADR | 11.3917 | 958.31 M | -0.1667 | -1.44 | 34.7 K | 395.29 K |
| AOSL | Alpha and Omega Semi | 13.06 | 935.21 M | -0.22 | -1.66 | 138.56 K | 1.81 M |
| KELYB | Kelly Services Inc Cl B | 15.5933 | 898.86 M | -0.1237 | -0.79 | 100 | 1.56 K |
| FCBC | First Community Bksh | 8.1076 | 856.71 M | -0.0584 | -0.72 | 59.64 K | 483.56 K |
| LXRX | Lexicon Pharmaceutcl | 9.24 | 832.07 M | -0.14 | -1.49 | 159.94 K | 1.48 M |
| PGC | Peapack Gladstone FI | 10.6218 | 820.63 M | -0.1622 | -1.5 | 13.87 K | 147.27 K |
| QDEL | Quidel Cp | 13.36 | 817.18 M | -0.28 | -2.05 | 123.68 K | 1.65 M |
| ULH | Universal Logis Hld | 10.5791 | 802.37 M | -0.113 | -1.06 | 12.3 K | 130.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 80.90 | 1.26 T | -0.52 | -0.64 | 4.08 M | 330.32 M |
| KO | Coca-Cola Company | 20.1978 | 419.74 B | -0.1252 | -0.62 | 20.68 M | 417.65 M |
| RY | Royal Bank of Canada | 29.1842 | 281.79 B | -1.3173 | -4.32 | 1.61 M | 46.95 M |
| BML-PG | Bank of America Corporation | 7.9454 | 260.57 B | -0.1156 | -1.43 | 7.69 K | 61.09 K |
| BML-PH | Bank of America Corporation | 7.6818 | 256.72 B | -0.0497 | -0.64 | 32.15 K | 246.99 K |
| TD | Toronto Dominion Bank | 19.2153 | 202.95 B | -0.2347 | -1.21 | 2.65 M | 50.99 M |
| ABT | Abbott Laboratories | 16.3714 | 189.28 B | -0.0829 | -0.5 | 15.89 M | 260.07 M |
| WELL | Welltower Inc | 24.2461 | 181.46 B | -0.1429 | -0.59 | 1.79 M | 43.52 M |
| SONY | Sony Group Corp ADR | 6.1105 | 154.7 B | -0.0404 | -0.66 | 4.07 M | 24.87 M |
| BX | Blackstone Inc | 6.2485 | 151.73 B | -0.0993 | -1.56 | 3.93 M | 24.54 M |
| CB | Chubb Ltd | 38.979 | 141.5 B | -0.2689 | -0.69 | 1.51 M | 58.88 M |
| LMT | Lockheed Martin Corp | 43.4065 | 140.92 B | -0.389 | -0.89 | 2.77 M | 120.04 M |
| BMO | Bank of Montreal | 30.8313 | 120.84 B | -0.4435 | -1.42 | 500.4 K | 15.43 M |
| ENB | Enbridge Inc | 13.0846 | 106.78 B | -0.0738 | -0.56 | 486.6 K | 6.37 M |
| CM | Canadian Imperial Bank of Commerce | 16.4518 | 105.81 B | -0.2063 | -1.24 | 704.2 K | 11.59 M |
| ICE | Intercontinental Exchange | 19.9273 | 100.92 B | -0.611 | -2.97 | 4.96 M | 98.87 M |
| WM | Waste Management | 24.0202 | 95.55 B | -0.1242 | -0.51 | 3.95 M | 94.82 M |
| ELV | Elevance Health Inc | 45.2889 | 92.79 B | -1.1278 | -2.43 | 5.66 M | 256.15 M |
| ECL | Ecolab Inc | 39.8268 | 86.34 B | -0.3096 | -0.77 | 1.93 M | 76.91 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.4372 | 83.22 B | -0.0578 | -1.65 | 22.94 M | 78.83 M |
| CI | Cigna Corp | 34.3971 | 79.66 B | -0.2536 | -0.73 | 1.84 M | 63.46 M |
| NOC | Northrop Grumman Corp | 42.3088 | 78.27 B | -0.5489 | -1.28 | 3.17 M | 134.07 M |
| BCS | Barclays Plc ADR | 10.0393 | 76.95 B | -0.0647 | -0.64 | 1.72 M | 17.29 M |
| RSG | Republic Services | 20.7901 | 75.96 B | -0.3899 | -1.84 | 2.69 M | 55.94 M |
| TGT | Target Corporation | 38.2701 | 73.91 B | -0.3431 | -0.89 | 6.84 M | 261.67 M |
| GS-PA | The Goldman Sachs Group Inc | 10.3056 | 70.29 B | -0.0796 | -0.77 | 41.26 K | 425.2 K |
| APD | Air Products and Chemicals | 63.8377 | 70.19 B | -0.7433 | -1.15 | 1.17 M | 74.61 M |
| ET | Energy Transfer LP | 3.278 | 66.97 B | -0.0216 | -0.65 | 569.3 K | 1.87 M |
| MET | Metlife Inc | 26.7788 | 64.97 B | -0.2201 | -0.82 | 11.64 M | 311.57 M |
| CMI | Cummins Inc | 71.0073 | 63.77 B | -0.7802 | -1.09 | 1.93 M | 137.21 M |
| NUE | Nucor Corp | 26.5608 | 59.3 B | -0.233 | -0.87 | 4.23 M | 112.32 M |
| AME | Amtek Inc | 24.3281 | 54.97 B | -0.1366 | -0.56 | 1.89 M | 45.98 M |
| HUM | Humana Inc | 49.8009 | 53.59 B | -0.3754 | -0.75 | 1.39 M | 69.24 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.8414 | 50.45 B | -0.4061 | -0.98 | 17.37 M | 709.54 M |
| TRI | Thomson Reuters Corp | 24.1009 | 48.48 B | -0.3117 | -1.28 | 920.53 K | 22.19 M |
| WCN | Waste Connections Inc | 12.9918 | 48.11 B | -0.0891 | -0.68 | 868.05 K | 11.28 M |
| FNV | Franco Nev Corp | 27.96 | 47.97 B | -0.3846 | -1.36 | 10.4 K | 290.78 K |
| CMG | Chipotle Mexican Grill | 4.719 | 46.35 B | -0.3002 | -5.98 | 202.48 M | 955.53 M |
| YUM | Yum! Brands | 30.7322 | 43.1 B | -0.2249 | -0.73 | 3.96 M | 121.68 M |
| PRU | Prudential Financial Inc | 29.4052 | 42.2 B | -0.1535 | -0.52 | 7.55 M | 222.08 M |
| KR | Kroger Company | 6.6212 | 41.04 B | -0.1631 | -2.4 | 31.96 M | 211.64 M |
| EL | Estee Lauder Companies | 32.0567 | 40.7 B | -0.2943 | -0.91 | 2.56 M | 82.06 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 15.6025 | 38.03 B | -0.1154 | -0.73 | 231.92 K | 3.62 M |
| CCI | Crown Castle International Corp | 25.8318 | 37.89 B | -0.2443 | -0.94 | 1.61 M | 41.5 M |
| MLM | Martin Marietta Materials | 76.5408 | 37.28 B | -0.4613 | -0.6 | 351.54 K | 26.91 M |
| VMC | Vulcan Materials Company | 36.9745 | 36.5 B | -0.3081 | -0.83 | 1.91 M | 70.61 M |
| HSY | Hershey Foods Corp | 32.6756 | 35.46 B | -0.3914 | -1.18 | 1.01 M | 32.87 M |
| BIP | Brookfield Infrastructure Partners LP | 4.0931 | 31.48 B | -0.0246 | -0.6 | 215.21 K | 880.87 K |
| EC | Ecopetrol S.A. ADR | 12.1925 | 31.45 B | -0.1456 | -1.18 | 461 K | 5.62 M |
| BBD | Banco Bradesco S.A. ADR | 4.7978 | 28.72 B | -0.1176 | -2.39 | 21.53 M | 103.29 M |
| DGX | Quest Diagnostics Inc | 37.3942 | 28.55 B | -0.3508 | -0.93 | 1.14 M | 42.55 M |
| WRB | W.R. Berkley Corp | 5.7435 | 28.48 B | -0.0666 | -1.15 | 4.06 M | 23.33 M |
| ES | Eversource Energy | 18.7305 | 26.57 B | -0.0947 | -0.5 | 1.5 M | 28.09 M |
| PHM | Pultegroup | 5.7136 | 24.67 B | -0.034 | -0.59 | 9.58 M | 54.72 M |
| BRO | Brown & Brown | 9.9954 | 23.68 B | -0.1535 | -1.51 | 2.44 M | 24.39 M |
| RL | Ralph Lauren Corp | 86.7633 | 23.48 B | -0.7196 | -0.82 | 766.5 K | 66.5 M |
| LUV | Southwest Airlines Company | 11.3486 | 22.75 B | -0.0688 | -0.6 | 5.32 M | 60.35 M |
| PKG | Packaging Corp of America | 16.9925 | 22.54 B | -0.0889 | -0.52 | 635.7 K | 10.8 M |
| EFX | Equifax Inc | 29.9131 | 22.14 B | -0.2444 | -0.81 | 840.8 K | 25.15 M |
| BBY | Best Buy Company | 25.2245 | 22.05 B | -0.43 | -1.68 | 6.07 M | 153.15 M |
| NI | NiSource Inc | 3.9276 | 21.85 B | -0.0255 | -0.65 | 12.52 M | 49.16 M |
| BCE | BCE Inc | 14.5165 | 20.06 B | -0.0829 | -0.57 | 750.6 K | 10.9 M |
| TPL | Texas Pacific Land Trust | 3.5019 | 19.41 B | -0.0301 | -0.85 | 264.6 K | 926.6 K |
| BSBR | Banco Santander Brasil S.A. ADR | 4.6051 | 18.34 B | -0.166 | -3.48 | 4.84 M | 22.31 M |
| RGA | Reinsurance Group of America Inc | 38.9883 | 17.85 B | -0.2967 | -0.76 | 358.3 K | 13.97 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.7672 | 17.82 B | -0.1537 | -1.03 | 285.4 K | 4.21 M |
| GIB | CGI Group | 16.0059 | 16.8 B | -0.1092 | -0.68 | 212.8 K | 3.41 M |
| LDOS | Leidos Holdings Inc | 22.2082 | 16.33 B | -0.1818 | -0.81 | 794.56 K | 17.65 M |
| EMA | Emera Inc | 15.8305 | 15.59 B | -0.1277 | -0.8 | 1.2 K | 19 K |
| OHI | Omega Healthcare Investors | 6.7482 | 15.31 B | -0.1768 | -2.55 | 1.27 M | 8.58 M |
| CLH | Clean Harbors | 38.30 | 15.29 B | -0.195 | -0.51 | 236.84 K | 9.07 M |
| WPC | W.P. Carey & Co. Llc | 11.8484 | 14.92 B | -0.0717 | -0.6 | 42.83 K | 507.5 K |
| SUI | Sun Communities | 18.5082 | 14.68 B | -0.1089 | -0.58 | 55.3 K | 1.02 M |
| EHC | Encompass Health Corp | 11.8269 | 13.96 B | -0.1351 | -1.13 | 502.55 K | 5.94 M |
| SKM | Sk Telecom Corp ADR | 10.3595 | 13.19 B | -0.0777 | -0.74 | 468.54 K | 4.85 M |
| UNM | Unumprovident Corp | 14.5534 | 12.61 B | -0.1165 | -0.79 | 2.23 M | 32.43 M |
| ELS | Equity Lifestyle Properties | 9.2633 | 12.47 B | -0.0928 | -0.99 | 1.03 M | 9.52 M |
| IT | Gartner Inc | 33.13 | 12.17 B | -0.41 | -1.22 | 385.1 K | 12.76 M |
| UHS | Universal Health Services | 38.887 | 11.6 B | -0.3075 | -0.78 | 625.2 K | 24.31 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.3863 | 11.25 B | -0.0876 | -0.92 | 381.4 K | 3.58 M |
| JEF | Jefferies Financial Group Inc | 19.9879 | 10.98 B | -0.1766 | -0.88 | 1.17 M | 23.42 M |
| BAH | Booz Allen Hamilton Holding Corp | 5.224 | 10.35 B | -0.0302 | -0.57 | 204.6 K | 1.07 M |
| ORI | Old Republic International Corp | 4.5294 | 9.58 B | -0.0353 | -0.77 | 1.39 M | 6.32 M |
| OC | Owens Corning Inc | 22.4795 | 9.44 B | -0.3858 | -1.69 | 1.05 M | 23.7 M |
| MHK | Mohawk Industries | 56.02 | 8.87 B | -0.55 | -0.97 | 485.99 K | 27.22 M |
| CAE | Cae Inc | 9.6285 | 8.78 B | -0.1799 | -1.83 | 53.8 K | 518.01 K |
| THG | The Hanover Insurance Group | 30.1886 | 8.54 B | -0.2025 | -0.67 | 231.9 K | 7 M |
| STN | Stantec Inc | 11.2336 | 8.49 B | -0.0712 | -0.63 | 15.18 K | 170.53 K |
| EDU | New Oriental Education & Technology Group ADR | 23.7236 | 8.18 B | -0.3955 | -1.64 | 1.28 M | 30.27 M |
| VFC | V.F. Corp | 13.5334 | 8.12 B | -0.0685 | -0.5 | 3.79 M | 51.36 M |
| GAP | Gap Inc | 13.4771 | 7.56 B | -0.1446 | -1.06 | 8.09 M | 109.07 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.5544 | 7.46 B | -0.0788 | -0.74 | 29.09 K | 307.02 K |
| TRNO | Terreno Realty Corp | 11.9633 | 7.39 B | -0.0662 | -0.55 | 12.7 K | 151.93 K |
| NFG | National Fuel Gas Company | 40.9081 | 7.19 B | -0.683 | -1.64 | 706.1 K | 28.89 M |
| LAD | Lithia Motors | 11.1267 | 6.75 B | -0.1131 | -1.01 | 290.79 K | 3.24 M |
| M | Macy's Inc | 14.4351 | 6.49 B | -0.2765 | -1.88 | 12.01 M | 173.38 M |
| CMS-PB | Consumers Energy Company | 38.2433 | 6.39 B | -1.2027 | -3.05 | 2.08 K | 79.55 K |
| RLI | Rli Corp | 6.8961 | 6.3 B | -0.1608 | -2.28 | 2.18 M | 15.02 M |
| HRB | H&R Block | 7.3822 | 6.24 B | -0.1178 | -1.57 | 6.44 M | 47.55 M |
| RIG | Transocean Inc | 56.1077 | 5.93 B | -0.3343 | -0.59 | 8.87 M | 497.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NEXT | Nextsource Materials Inc | 3.20 | -0.40 | -11.11 | 91.14 K | 291.66 K | |
| MSCL | Satellos Bioscience Inc | 88.80 | -9.60 | -9.76 | 190 | 16.87 K | |
| PGIC | Premium Global Income Split Corp | 23.9071 | -2.4313 | -9.23 | 636 | 15.2 K | |
| HMMC | Hemlo Mining Corp. | 301.50 | -22.50 | -6.94 | 208 | 62.71 K | |
| CRRX | Carerx Corp | 14.7595 | -0.984 | -6.25 | 855 | 12.62 K | |
| BCE-PE | Bce Inc Pref E | 9.8397 | -0.6262 | -5.98 | 2.7 K | 26.57 K | |
| ELVA | Electrovaya Inc | 12.05 | -0.70 | -5.49 | 42.24 K | 508.99 K | |
| VLE | Valeura Energy Inc | 4.10 | -0.20 | -4.65 | 42.3 K | 173.43 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9757 | -0.1873 | -4.5 | 7.9 K | 31.41 K | |
| RY | Royal Bank of Canada | 29.2511 | -1.3568 | -4.43 | 11.02 M | 322.26 M | |
| AVL | Avalon Advanced Materials Inc | 4.03 | -0.17 | -4.05 | 634.9 K | 2.56 M | |
| WFC | Wall Financial | 4.8439 | -0.186 | -3.7 | 3.1 K | 15.02 K | |
| WRG | Western Energy Services Corp | 672.00 | -24.00 | -3.45 | 553 | 371.62 K | |
| MSV | Minco Silver Corp | 6.60 | -0.22 | -3.23 | 87.4 K | 576.84 K | |
| PIF | Polaris Infrastructure Inc | 2111.7664 | -67.1924 | -3.08 | 161 | 339.99 K | |
| ORE | Orezone Gold Corp | 3.88 | -0.12 | -3 | 1.49 M | 5.8 M | |
| CPX | Capital Power Corp | 9.6696 | -0.299 | -3 | 579.23 K | 5.6 M | |
| RCI-A | Rogers Communications Inc | 21.4812 | -0.6295 | -2.85 | 2.13 K | 45.69 K | |
| RCI-B | Rogers Communications Inc | 19.7985 | -0.5713 | -2.8 | 3.68 M | 72.79 M | |
| USA | Americas Silver Corp | 31.20 | -0.90 | -2.8 | 23.11 K | 721.03 K | |
| PTM | Platinum Group Metals Ltd | 222.00 | -6.00 | -2.63 | 5.2 K | 1.16 M | |
| BBD-B | Bombardier Inc Series B | 103.5004 | -2.7118 | -2.55 | 425.5 K | 44.04 M | |
| BCT | Briacell Therapeutics Corp | 202.7877 | -4.8285 | -2.33 | 310 | 62.86 K | |
| BYD | Boyd Group Services Inc | 6.1563 | -0.1438 | -2.28 | 4.5 K | 27.7 K | |
| CAE | Cae Inc | 9.6083 | -0.2136 | -2.17 | 601.98 K | 5.78 M | |
| TLG | Troilus Gold Corp | 19.60 | -0.40 | -2 | 178 | 3.49 K | |
| TCL-A | Transcontinental Inc | 6.4688 | -0.1309 | -1.98 | 195.03 K | 1.26 M | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.929 | -0.1791 | -1.97 | 2.62 K | 23.4 K | |
| BCE-PH | Bce Inc Pref H | 9.8497 | -0.1791 | -1.79 | 7.5 K | 73.87 K | |
| SAP | Saputo Inc | 13.7982 | -0.2463 | -1.75 | 808.6 K | 11.16 M | |
| ATRL | Atkinsrealis Group Inc | 46.6845 | -0.8039 | -1.69 | 213.24 K | 9.96 M | |
| BMO | Bank of Montreal | 29.8399 | -0.4733 | -1.56 | 2.25 M | 67.24 M | |
| LNR | Linamar Corp | 16.3357 | -0.2526 | -1.52 | 149.82 K | 2.45 M | |
| BBD-A | Bombardier Inc | 115.25 | -1.75 | -1.5 | 92.4 K | 10.65 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 7.6053 | -0.1141 | -1.48 | 84.59 K | 643.36 K | |
| TD | Toronto-Dominion Bank | 19.564 | -0.2871 | -1.45 | 9.82 M | 192.17 M | |
| TCL-B | Transcontinental Inc | 6.4029 | -0.0929 | -1.43 | 600 | 3.84 K | |
| TRI | Thomson Reuters Corp | 24.3406 | -0.3399 | -1.38 | 1.08 M | 26.3 M | |
| ET | Evertz Technologies Ltd | 3.952 | -0.0549 | -1.37 | 1.6 K | 6.32 K | |
| ONEX | Onex Corp | 26.5591 | -0.3666 | -1.36 | 129.83 K | 3.45 M | |
| BCE-PZ | Bce Inc Pref Z | 9.6229 | -0.1311 | -1.34 | 2.3 K | 22.13 K | |
| OBE | Obsidian Energy Ltd | 155.05 | -2.10 | -1.34 | 1.5 M | 232.87 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.5002 | -0.0608 | -1.33 | 4.36 K | 19.6 K | |
| VET | Vermilion Energy Inc | 21.0794 | -0.2799 | -1.31 | 277.3 K | 5.85 M | |
| MARI | Marimaca Copper Corp | 19.50 | -0.25 | -1.27 | 3.83 K | 74.65 K | |
| BCE-PC | BCE Inc Pref AC | 9.6414 | -0.1218 | -1.25 | 6.82 K | 65.75 K | |
| CHR | Chorus Aviation Inc | 28.8511 | -0.3394 | -1.16 | 589.71 K | 17.01 M | |
| BBD-PB | Bombardier Inc Pref B | 5.1169 | -0.0543 | -1.05 | 15.15 K | 77.52 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.7738 | -0.1118 | -1.03 | 4.03 K | 43.42 K | |
| CM | Canadian Imperial Bank of Commerce | 18.4006 | -0.1899 | -1.02 | 3.49 M | 64.17 M | |
| WPK | Winpak Ltd | 8.9634 | -0.0905 | -1 | 3.76 K | 33.68 K | |
| IFP | Interfor Corp | 4.6484 | -0.0469 | -1 | 4.4 K | 20.45 K | |
| CAS | Cascades Inc | 3.8038 | -0.0378 | -0.98 | 233.92 K | 889.79 K | |
| GIL | Gildan Activewear Inc | 11.3826 | -0.1102 | -0.96 | 1.68 M | 19.15 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.769 | -0.0364 | -0.96 | 42.46 K | 160.04 K | |
| ACO-X | ATCO Ltd | 17.4771 | -0.1676 | -0.95 | 39.3 K | 686.83 K | |
| BCE-PS | Bce Inc Pref S | 10.2912 | -0.0984 | -0.95 | 1.1 K | 11.32 K | |
| IMO | Imperial Oil | 27.3904 | -0.2588 | -0.94 | 1.09 M | 29.99 M | |
| RBA | Rb Global Inc | 14.525 | -0.1366 | -0.93 | 60.8 K | 883.08 K | |
| CF | Canaccord Genuity Group Inc | 3.1612 | -0.0293 | -0.92 | 87.9 K | 277.87 K | |
| MTY | Mty Food Group Inc | 10.5375 | -0.0964 | -0.91 | 1 K | 10.54 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 9.4748 | -0.0865 | -0.9 | 2.79 K | 26.43 K | |
| EMA-PA | Emera Inc Pref A | 13.0891 | -0.1178 | -0.89 | 40.89 K | 535.27 K | |
| CU | Canadian Utilities Ltd Cl A NV | 13.64 | -0.1221 | -0.89 | 212.66 K | 2.9 M | |
| MG | Magna International Inc | 15.6426 | -0.1367 | -0.87 | 1.21 M | 18.98 M | |
| CSH-UN | Chartwell Retirement Residences | 3.7216 | -0.0321 | -0.86 | 99.22 K | 369.25 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.1395 | -0.0838 | -0.82 | 4.83 K | 48.96 K | |
| CCO | Cameco Corp | 31.075 | -0.2479 | -0.79 | 902.51 K | 28.05 M | |
| AC | Air Canada | 3.80 | -0.03 | -0.78 | 5.31 M | 20.18 M | |
| GDL | Goodfellow Inc | 4.7525 | -0.0368 | -0.77 | 4.3 K | 20.44 K | |
| ENB | Enbridge Inc | 12.9429 | -0.1002 | -0.77 | 956.1 K | 12.37 M | |
| FC | Firm Capital Mortgage Inv. Corp | 3.5102 | -0.0269 | -0.76 | 62.38 K | 218.97 K | |
| SIA | Sienna Senior Living Inc | 3.9041 | -0.0297 | -0.75 | 20.68 K | 80.74 K | |
| CCL-B | CCL Industries Inc | 4.6882 | -0.0355 | -0.75 | 72.31 K | 339 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 24.1386 | -0.1825 | -0.75 | 67.89 K | 1.64 M | |
| CJT | Cargojet Inc | 5.5613 | -0.0412 | -0.74 | 16.3 K | 90.65 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 10.3894 | -0.0757 | -0.72 | 6.14 K | 63.75 K | |
| LNF | Leons Furniture | 7.7279 | -0.0556 | -0.71 | 13.85 K | 107 K | |
| GIB-A | CGI Inc | 16.0336 | -0.109 | -0.68 | 557.97 K | 8.95 M | |
| WSP | WSP Global Inc | 18.0109 | -0.1214 | -0.67 | 10.54 K | 189.8 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.2022 | -0.0608 | -0.66 | 10.89 K | 100.18 K | |
| BCE | BCE Inc | 14.5472 | -0.0953 | -0.65 | 1.74 M | 25.36 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.4468 | -0.0398 | -0.61 | 80.21 K | 517.1 K | |
| AAV | Advantage Oil & Gas Ltd | 6.65 | -0.04 | -0.6 | 205.15 K | 1.36 M | |
| OTEX | Open Text Corp | 8.451 | -0.0499 | -0.59 | 422.4 K | 3.57 M | |
| FNV | Franco-Nevada Corp | 28.0302 | -0.1583 | -0.56 | 2.27 M | 63.63 M | |
| WJX | Wajax Corp | 14.3434 | -0.0801 | -0.56 | 37.65 K | 540.06 K | |
| PNP | Pinetree Capital Ltd | 722.00 | -4.00 | -0.55 | 4.47 K | 3.22 M | |
| SGY | Surge Energy Inc | 30.7022 | -0.1682 | -0.54 | 1.45 K | 44.43 K | |
| KBL | Kbro Linen Inc | 10.9724 | -0.0584 | -0.53 | 6.6 K | 72.42 K | |
| CGG | China Gold Int Resources Corp | 4.6782 | -0.0245 | -0.52 | 470.84 K | 2.2 M | |
| TA | Transalta Corp | 12.3681 | -0.0647 | -0.52 | 292.37 K | 3.62 M | |
| EIF | Exchange Income Corp | 6.5877 | -0.0343 | -0.52 | 11.1 K | 73.12 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.4133 | -0.0682 | -0.51 | 6.3 K | 84.52 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.2361 | -0.0465 | -0.5 | 5.66 K | 52.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.55 | 79.59 B | -0.30 | -2.33 | 129.68 K | 1.63 M |
| MALG | Microalliance Group Inc. | 5.70 | 913.97 M | -0.30 | -5 | 115 | 655.5 |
| ELCO | Elcom International Inc | 5.94 | 16.57 M | -5.06 | -46 | 102 | 605.88 |
| FBCD | FBC Holding Inc | 12.55 | 2.03 M | -2.50 | -16.61 | 60 | 753 |
| MWWC | Marketing Worldwide Corp | 1353.00 | 572.89 K | -147.00 | -9.8 | 2 | 2.71 K |
| ERHE | ERHC Energy Inc | 20.00 | 287.94 K | -2.00 | -9.09 | 1.15 M | 23.01 M |
| KEGS | 1812 Brewing Company Inc | 4.50 | 141.33 K | -0.50 | -10 | 32 | 144 |
| PSRU | Valiant Eagle Inc | 4.50 | 125.23 K | -1.00 | -18.18 | 160 | 720 |
| PCHK | Pacific Conquest Holdings Inc | 19000.00 | 120.05 K | -250.00 | -1.3 | 19 | 361 K |
| REDFY | Rediff.com India Limited | 4.49 | 97.36 K | -0.16 | -3.44 | 802.05 K | 3.6 M |
| USRM | U.S. Stem Cell Inc | 420.00 | 64.15 K | -20.00 | -4.55 | 23 | 9.66 K |
| CDVIQ | Cal Dive International Inc | 5.62 | 9.86 K | -0.05 | -0.88 | 229.34 K | 1.29 M |
| CGLO | Hash Labs Inc | 23.20 | 7.64 K | -2.80 | -10.77 | 2.55 M | 59.25 M |
| CERX | Colombia Energy Resources Inc | 14.40 | 5.35 K | -0.40 | -2.7 | 625 | 9 K |
| CBKCQ | Christopher & Banks Corporation | 5.105 | 3.86 K | -0.1429 | -2.72 | 218.07 K | 1.11 M |
| SIMPQ | Simply Inc | 177.525 | 1.55 K | -2.85 | -1.58 | 68 | 12.07 K |
| GFCJ | Guaranty Financial Corporation | 6.00 | 560 | -3.00 | -33.33 | 1.9 K | 11.4 K |
| PRXIQ | Premier Exhibitions Inc | 19.10 | 491 | -0.60 | -3.05 | 4.7 K | 89.71 K |
| USMJ | North American Cannabis Holdings Inc | 360.00 | 235 | -600.00 | -62.5 | 25 | 9 K |
| PARD | Poniard Pharmaceuticals Inc | 14.808 | 149 | -0.396 | -2.6 | 4.97 K | 73.58 K |
| ANDI | Andiamo Corporation | 42.00 | -7.00 | -14.29 | 6 | 252 | |
| AFPW | AlumiFuel Power Corporation | 500.00 | -50.00 | -9.09 | 1 | 500 | |
| TREVQ | Trevali Mining Corporation | 16.10 | -0.90 | -5.29 | 3.34 K | 53.77 K | |
| EGDFF | Energold Drilling Corp | 3.7853 | -0.21 | -5.26 | 126.9 K | 480.35 K | |
| WARM | Cool Technologies Inc | 5.10 | -0.25 | -4.67 | 800 | 4.08 K | |
| PDGO | Paradigm Oil and Gas Inc | 3.90 | -0.10 | -2.5 | 57.04 K | 222.47 K | |
| BAJFF | Camrova Resources Inc | 22.398 | -0.514 | -2.24 | 4.23 K | 94.77 K | |
| HDYNQ | Hyperdynamics Corporation | 24.16 | -0.48 | -1.95 | 77.74 K | 1.88 M | |
| HQGE | HQ Global Education Inc | 3.95 | -0.07 | -1.74 | 1.45 K | 5.73 K | |
| TOPZ | Topaz Resources Inc | 7.22 | -0.08 | -1.1 | 17.77 K | 128.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 9.2105 | -3.9474 | -30 | 34 | 313.16 | |
| COMP | Uniserve Communications Corporation | 9.2105 | -3.9474 | -30 | 34 | 313.16 | |
| CNS | Contagious Gaming Inc | 18.00 | -3.60 | -16.67 | 889 | 16 K | |
| BOCA | Bocana Resources Corp. | 4.223 | -0.8446 | -16.67 | 2.49 K | 10.5 K | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 23 | 7.02 K | |
| NIM | Nicola Mining Inc | 13.40 | -1.60 | -10.67 | 100 | 1.34 K | |
| BTR | Bonterra Resources Inc | 72.00 | -8.00 | -10 | 5.56 K | 400.18 K | |
| SNV | Sonoro Energy Ltd | 112.00 | -12.00 | -9.68 | 1.13 K | 126.78 K | |
| DLTA | Delta Resources Limited | 11.70 | -1.20 | -9.3 | 49.4 K | 577.98 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 1.19 K | 6.25 K | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.50 | -9.09 | 1.66 K | 41.52 K | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 214 K | 1.47 M | |
| GAMA | Gamma Resources Ltd. | 12.32 | -1.12 | -8.33 | 18.67 K | 229.99 K | |
| CTN | Centurion Minerals Ltd | 753.5985 | -67.1998 | -8.19 | 185 | 139.42 K | |
| APGO | Apollo Gold & Silver Corp | 280.00 | -24.00 | -7.89 | 5 | 1.4 K | |
| MOON | Blue Moon Metals Inc | 24.00 | -2.00 | -7.69 | 1.62 K | 38.88 K | |
| CAMB | Cambria Gold Mines Inc. | 25.50 | -2.00 | -7.27 | 263.3 K | 6.71 M | |
| RCK | Rock Tech Lithium Inc | 3.40 | -0.25 | -6.85 | 349.6 K | 1.19 M | |
| PE | Pure Energy Minerals Limited | 3.60 | -0.24 | -6.25 | 10.57 K | 38.07 K | |
| STS | South Star Mining Corp | 7.50 | -0.50 | -6.25 | 1.1 K | 8.27 K | |
| BEA | Belmont Resources Inc | 5.44 | -0.32 | -5.56 | 436 K | 2.37 M | |
| GMV | GMV Minerals Inc | 5.20 | -0.30 | -5.45 | 7.35 K | 38.22 K | |
| VG | Volcanic Gold Mines Inc | 12.60 | -0.70 | -5.26 | 571 | 7.19 K | |
| KIP | Kiplin Metals Inc | 153.90 | -8.10 | -5 | 13 K | 2 M | |
| WLR | Walker Lane Resources Ltd. | 68.25 | -3.50 | -4.88 | 2.72 K | 185.71 K | |
| RSM | Resouro Strategic Metals Inc. | 4.20 | -0.20 | -4.55 | 11.89 K | 49.96 K | |
| DTWO | D2 Lithium Corp. | 4.60 | -0.20 | -4.17 | 3.83 K | 17.62 K | |
| GR | Great Atlantic Resources Corp | 48.00 | -2.00 | -4 | 914 | 43.87 K | |
| GIGA | Giga Metals Corporation | 4.80 | -0.20 | -4 | 4.24 K | 20.35 K | |
| AAN | Aton Resources Inc | 6.25 | -0.25 | -3.85 | 3.24 K | 20.25 K | |
| LTV | Leonovus Inc | 7.80 | -0.30 | -3.7 | 1.43 K | 11.18 K | |
| AEP | Atlas Engineered Products Ltd | 30.00 | -1.00 | -3.23 | 20 K | 600 K | |
| ENA | Enablence Technologies Inc | 1440.00 | -48.00 | -3.23 | 94 | 135.36 K | |
| VGD | Visible Gold Mines Inc | 6.20 | -0.20 | -3.13 | 74.17 K | 459.85 K | |
| VVTM | VVT Med Inc. | 747.6636 | -23.3644 | -3.03 | 57 | 42.62 K | |
| CUCU | Global Copper Corp. | 9.60 | -0.30 | -3.03 | 12.11 K | 116.23 K | |
| WML | Wealth Minerals Ltd | 3.20 | -0.08 | -2.44 | 9.38 K | 30 K | |
| TRAN | Clean Energy Transition Inc. | 21.00 | -0.50 | -2.33 | 1.43 K | 30.03 K | |
| DAU | Desert Gold Ventures Inc | 13.10 | -0.30 | -2.24 | 510 | 6.68 K | |
| AXL | Arrow Exploration Corp | 150.4274 | -3.4188 | -2.22 | 178.1 K | 26.79 M | |
| WINS | Winshear Gold Corp | 17.7602 | -0.37 | -2.04 | 2.37 K | 42.14 K | |
| PEX | Pacific Ridge Exploration Ltd | 15.50 | -0.25 | -1.59 | 42.75 K | 662.62 K | |
| AMM | Almaden Minerals Ltd. | 4.46 | -0.07 | -1.55 | 223.1 K | 995.03 K | |
| RET-A | Reitmans (Canada) Limited | 12.2466 | -0.1824 | -1.47 | 103.24 K | 1.26 M | |
| MXL-H | MX Gold Corp | 7.80 | -0.10 | -1.27 | 3.36 K | 26.22 K | |
| PX | Pelangio Exploration Inc | 10.50 | -0.10 | -0.94 | 46.12 K | 484.26 K | |
| MRZ | Mirasol Resources Ltd | 4.71 | -0.03 | -0.63 | 73.3 K | 345.24 K | |
| FP | FP Newspapers Inc | 3.0079 | -0.0153 | -0.51 | 12.93 K | 38.9 K |