Loser Valuations for 12 August 2011 from 00:00:00 until 23:59:59
Loser Valuations for 12 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 18.4902 | 38.52 B | -0.2351 | -1.26 | 620.1 K | 11.47 M |
| SEB | Seaboard Corporation | 2344.9116 | 3.59 B | -103.1616 | -4.21 | 1.2 K | 2.81 M |
| NHC | National Healthcare Corp | 21.071 | 3.3 B | -0.4289 | -1.99 | 32.2 K | 678.49 K |
| PRK | Park National Corp | 28.995 | 3.23 B | -1.1691 | -3.88 | 71.1 K | 2.06 M |
| NG | Novagold Resources Inc | 8.905 | 2.65 B | -0.1989 | -2.18 | 1.75 M | 15.54 M |
| TGB | Taseko Mines Ltd | 3.47 | 2.64 B | -0.13 | -3.61 | 2.05 M | 7.11 M |
| NOG | Northern Oil and Gas | 151.7775 | 2.59 B | -8.3377 | -5.21 | 194.1 K | 29.46 M |
| TMP | Tompkinstrustco | 24.6752 | 1.44 B | -0.3516 | -1.4 | 12.9 K | 318.31 K |
| BHB | Bar Harbor Bankshares | 7.5082 | 696.29 M | -0.0663 | -0.88 | 2.48 K | 18.58 K |
| OBE | Obsidian Energy Ltd | 102.6276 | 623.74 M | -0.7198 | -0.7 | 261.76 K | 26.86 M |
| GORO | Gold Resource Corp | 18.6321 | 567.93 M | -0.5472 | -2.85 | 244.78 K | 4.56 M |
| THM | International Tower Hill Mines Ltd | 7.50 | 413.24 M | -0.15 | -1.96 | 137.04 K | 1.03 M |
| GTE | Gran Tierra Energy Inc | 57.50 | 346.37 M | -0.40 | -0.69 | 57.44 K | 3.3 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.87 | 299.97 M | -0.12 | -2 | 122.15 K | 717.03 K |
| ACU | Acme United Corp | 6.97 | 269.13 M | -0.0741 | -1.05 | 2.1 K | 14.64 K |
| ELMD | Electromed Inc | 3.20 | 206.85 M | -0.10 | -3.03 | 5.2 K | 16.64 K |
| EPM | Evolution Petroleum Corp | 3.3709 | 138.19 M | -0.1026 | -2.95 | 47.3 K | 159.44 K |
| PLG | Platinum Group Metals Ltd | 139.00 | 136.84 M | -12.00 | -7.95 | 3.89 K | 540.99 K |
| LODE | Comstock Mining Inc | 710.00 | 127.01 M | -27.50 | -3.73 | 342 | 242.82 K |
| STXS | Stereotaxis Inc | 10.1352 | 90.18 M | -0.0938 | -0.92 | 97.51 K | 988.24 K |
| CEV | Eaton Vance California Muni Income Trust | 5.87 | 76.24 M | -0.0868 | -1.46 | 32.92 K | 193.26 K |
| IBIO | Ibio Inc | 10000.00 | 52.9 M | -1000.00 | -9.09 | 9 | 90 K |
| FSP | Franklin Street Properties | 5.2913 | 43.73 M | -0.1732 | -3.17 | 287.5 K | 1.52 M |
| COHN | Cohen & CO Inc | 6.3545 | 35.52 M | -0.2604 | -3.94 | 628 | 3.99 K |
| AGIG | AGIG | 1755.00 | 35.41 M | -48.75 | -2.7 | 1.11 K | 1.94 M |
| TOON | Kartoon Studios Inc | 533.6994 | 31.33 M | -111.30 | -17.26 | 13 | 6.94 K |
| CPHI | China Pharma Holdings | 195.00 | 23.36 M | -11.00 | -5.34 | 235 | 45.83 K |
| UUU | Universal Security Instruments | 4.3533 | 16.02 M | -0.2778 | -6 | 12.6 K | 54.85 K |
| OPTT | Ocean Power Tech Inc | 744.00 | 5.15 M | -4.00 | -0.53 | 50.93 K | 37.89 M |
| AUMN | Golden Minerals Company | 285.25 | 3.73 M | -6.00 | -2.06 | 4.8 K | 1.37 M |
| TPHS | Trinity Pl Hlds Inc | 9.0323 | 1.93 M | -0.5875 | -6.11 | 28.61 K | 258.37 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 15.60 | -0.90 | -5.45 | 1.06 K | 16.5 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.0273 | 917.92 B | -0.1853 | -2.98 | 29.28 M | 176.45 M |
| INTC | Intel Corp | 14.1468 | 332.19 B | -0.0753 | -0.53 | 54.19 M | 766.56 M |
| AMAT | Applied Materials | 9.2291 | 313.53 B | -0.0954 | -1.02 | 16.47 M | 152.01 M |
| VZ | Verizon Communications Inc | 16.1825 | 193.14 B | -0.151 | -0.92 | 21.38 M | 345.96 M |
| CME | CME Group Inc | 27.1818 | 113.06 B | -0.209 | -0.76 | 1.94 M | 52.77 M |
| MPWR | Monolithic Power Sys | 10.5606 | 72.11 B | -0.0769 | -0.72 | 303.1 K | 3.2 M |
| NXPI | Nxp Semiconductors | 15.922 | 67.93 B | -0.4332 | -2.65 | 1.46 M | 23.29 M |
| NDAQ | Nasdaq Inc | 6.0223 | 61.31 B | -0.1494 | -2.42 | 6.58 M | 39.64 M |
| FITB | Fifth Third Bancorp | 5.9511 | 49.16 B | -0.1932 | -3.14 | 21.06 M | 125.34 M |
| EXC | Exelon Corp | 16.7119 | 47.2 B | -0.1478 | -0.88 | 8.56 M | 143.05 M |
| UAL | United Airlines Holdings Inc | 17.62 | 38.46 B | -0.20 | -1.12 | 5.77 M | 101.7 M |
| FISV | Fiserv Inc | 13.1666 | 34 B | -0.079 | -0.6 | 5.04 M | 66.39 M |
| NTRS | Northern Trust Corp | 25.1117 | 32.37 B | -0.3079 | -1.21 | 3.52 M | 88.35 M |
| ILMN | Illumina Inc | 50.535 | 32.2 B | -0.5059 | -0.99 | 3.16 M | 159.57 M |
| INSM | Insmed Inc | 4.45 | 26.49 B | -0.34 | -7.1 | 474.75 K | 2.11 M |
| CASY | Casey's General Stor | 36.7344 | 26.39 B | -1.0005 | -2.65 | 368.52 K | 13.54 M |
| FCNCA | First Citizens Bancs | 141.9939 | 25.73 B | -1.0799 | -0.75 | 16.8 K | 2.39 M |
| UTHR | United Therapeutic | 50.80 | 25.37 B | -0.525 | -1.02 | 1.24 M | 63.02 M |
| PFG | Principal Financial Group Inc | 13.9711 | 24.36 B | -0.3629 | -2.53 | 4.52 M | 63.22 M |
| TROW | T Rowe Price Group | 30.3488 | 23.61 B | -0.4288 | -1.39 | 3.9 M | 118.22 M |
| ENTG | Entegris Inc | 7.4778 | 23.56 B | -0.1436 | -1.88 | 1.49 M | 11.12 M |
| RGLD | Royal Gold Inc | 57.0825 | 22.72 B | -0.4931 | -0.86 | 1.09 M | 62.04 M |
| ALNY | Alnylam Pharmaceuticals | 6.90 | 21.41 B | -0.10 | -1.43 | 257 K | 1.77 M |
| EVRG | Evergy Inc | 14.0714 | 20.37 B | -0.1834 | -1.29 | 1.39 M | 19.6 M |
| TSEM | Tower Semiconductor | 12.00 | 18.03 B | -0.30 | -2.44 | 26.25 K | 314.96 K |
| HST | Host Marriott Financial Trust | 7.0566 | 17.91 B | -0.2333 | -3.2 | 11.34 M | 80 M |
| EWBC | East West Bancorp | 11.866 | 17.91 B | -0.27 | -2.22 | 1.77 M | 21.04 M |
| PAA | Plains All American Pipeline LP | 10.6881 | 17.03 B | -0.492 | -4.4 | 14.03 M | 149.98 M |
| LAMR | Lamar Advertis A | 11.0153 | 16.51 B | -0.1175 | -1.06 | 831.3 K | 9.16 M |
| PNFP | Pinnacle Finl Ptnrs | 11.0472 | 15.39 B | -0.1749 | -1.56 | 216.03 K | 2.39 M |
| MKSI | Mks Instruments Inc | 18.9866 | 15.28 B | -0.4146 | -2.14 | 450.9 K | 8.56 M |
| ICLR | Icon Plc | 19.19 | 14.96 B | -0.13 | -0.67 | 212.84 K | 4.08 M |
| ERIE | Erie Indemnity Company | 46.653 | 14.23 B | -0.5294 | -1.12 | 55.4 K | 2.58 M |
| COKE | Coca Cola Bot Cons | 5.355 | 14.1 B | -0.0617 | -1.14 | 720.1 K | 3.86 M |
| SEIC | Sei Investments Company | 13.9354 | 13.07 B | -0.3347 | -2.35 | 1.45 M | 20.25 M |
| ALGN | Align Technology | 18.57 | 12.13 B | -0.11 | -0.59 | 590.22 K | 10.96 M |
| COO | Cooper Companies | 17.5527 | 11.97 B | -0.0946 | -0.54 | 2.47 M | 43.31 M |
| SMTC | Semtech Corp | 21.05 | 11.69 B | -0.13 | -0.61 | 790.66 K | 16.64 M |
| UHAL | A M E R C O | 6.7671 | 10.99 B | -0.1242 | -1.8 | 483 K | 3.27 M |
| ENSG | The Ensign Group IN | 5.0699 | 10.86 B | -0.0283 | -0.56 | 495.36 K | 2.51 M |
| WTFC | Wintrust Financial Corp | 23.2111 | 10.46 B | -0.4509 | -1.91 | 311.46 K | 7.23 M |
| UMBF | Ump Financial Corp | 28.5887 | 10.23 B | -0.2714 | -0.94 | 198.8 K | 5.68 M |
| SSB | South State Cp | 20.6723 | 10.18 B | -0.3316 | -1.58 | 43.6 K | 901.31 K |
| BPOP | Popular Inc | 14.9852 | 10.06 B | -0.7492 | -4.76 | 997.04 K | 14.94 M |
| MDGL | Madrigal Pharmaceuticals Inc | 142.80 | 10.06 B | -4.20 | -2.86 | 3.22 K | 459.67 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.4354 | 9.77 B | -0.4348 | -7.41 | 5.25 K | 28.54 K |
| ZION | Zions Bancorp | 12.1754 | 9.71 B | -0.4209 | -3.34 | 5.4 M | 65.74 M |
| ONB | Old National Bncp | 5.7956 | 9.55 B | -0.1946 | -3.25 | 795.1 K | 4.61 M |
| AMKR | Amkor Technology | 3.8869 | 9.44 B | -0.0837 | -2.11 | 2.39 M | 9.3 M |
| AEIS | Advanced Energy | 9.089 | 9.38 B | -0.1373 | -1.49 | 580.2 K | 5.27 M |
| COLB | Columbia Banking Sys | 7.1438 | 8.69 B | -0.2498 | -3.38 | 264.8 K | 1.89 M |
| SANM | Sanmina Corp | 8.32 | 8.54 B | -0.37 | -4.26 | 1.07 M | 8.88 M |
| BOKF | Bok Financial Corp | 31.2831 | 7.94 B | -0.8665 | -2.7 | 140.41 K | 4.39 M |
| CBSH | Commerce Bancshares | 16.9408 | 7.94 B | -0.3138 | -1.82 | 765.91 K | 12.98 M |
| VLY | Valley National Bancorp | 5.3402 | 7.92 B | -0.1632 | -2.97 | 1.16 M | 6.18 M |
| VICR | Vicor Cp | 10.61 | 7.76 B | -0.25 | -2.3 | 129.79 K | 1.38 M |
| FORM | Formfactor Inc | 8.19 | 7.51 B | -0.18 | -2.15 | 275.56 K | 2.26 M |
| SLAB | Silicon Labs Inc | 32.93 | 7.39 B | -0.28 | -0.84 | 599.06 K | 19.73 M |
| AVT | Avnet Inc | 21.1894 | 7.14 B | -0.1682 | -0.79 | 2.03 M | 42.97 M |
| RUSHB | Rush Entpr Cl B | 5.1643 | 7.04 B | -0.1153 | -2.18 | 2.25 K | 11.61 K |
| SNEX | Stonex Group Inc | 6.6607 | 7 B | -0.24 | -3.48 | 127.24 K | 847.49 K |
| ARWR | Arrowhead Pharma | 4.60 | 6.97 B | -0.035 | -0.76 | 3.8 K | 17.46 K |
| CVLT | Commvault Systems | 40.85 | 6.82 B | -0.28 | -0.68 | 576.23 K | 23.54 M |
| ZG | Zillow Grp Inc Cl A | 8.3106 | 6.71 B | -0.1092 | -1.3 | 110.18 K | 915.7 K |
| UBSI | United Bkshs Inc | 11.3818 | 6.56 B | -0.4557 | -3.85 | 328.2 K | 3.74 M |
| GBCI | Glacier Bancorp Inc | 7.0752 | 6.31 B | -0.1549 | -2.14 | 907.9 K | 6.42 M |
| AAON | Aaon Inc | 5.0717 | 6.29 B | -0.1777 | -3.39 | 166.96 K | 846.79 K |
| SIGI | Selective Ins Group | 11.3927 | 6.14 B | -0.249 | -2.14 | 112.72 K | 1.28 M |
| OTEX | Open Text Cp | 9.6705 | 6.06 B | -0.1929 | -1.96 | 4.82 M | 46.61 M |
| MKTX | Marketaxess Holdings | 20.1214 | 5.82 B | -0.4165 | -2.03 | 177.53 K | 3.57 M |
| HWC | Hancock Whitney Corp | 18.794 | 5.81 B | -0.4706 | -2.44 | 737.9 K | 13.87 M |
| PLXS | Plexus Cp | 26.33 | 5.65 B | -0.21 | -0.79 | 310.45 K | 8.17 M |
| SSRM | Ssr Mining Inc | 25.1432 | 5.6 B | -0.3143 | -1.23 | 835.7 K | 21.01 M |
| ABCB | Ameris Bancorp | 7.6981 | 5.57 B | -0.1212 | -1.55 | 60.3 K | 464.2 K |
| AUB | Atlantic Union Bancshares Corp | 6.8848 | 5.56 B | -0.4859 | -6.59 | 57.38 K | 395.03 K |
| OZK | Bank Ozk | 7.7673 | 5.47 B | -0.1183 | -1.5 | 269.5 K | 2.09 M |
| CAKE | Cheesecake Fact | 20.8748 | 5.47 B | -0.2384 | -1.13 | 1.23 M | 25.68 M |
| MXL | Maxlinear Inc | 5.10 | 5.44 B | -0.07 | -1.35 | 149.19 K | 760.85 K |
| MMSI | Merit Medical Sys | 13.64 | 5.28 B | -0.11 | -0.8 | 596.1 K | 8.13 M |
| RUSHA | Rush Entpr Cl A | 6.3073 | 5.27 B | -0.0558 | -0.88 | 201.46 K | 1.27 M |
| NWE | Northwestern Corp | 16.9969 | 5.23 B | -0.3044 | -1.76 | 232.55 K | 3.95 M |
| PSMT | Pricesmart Inc | 48.7362 | 5.15 B | -0.2908 | -0.59 | 230.13 K | 11.22 M |
| IRDM | Iridium Comm Inc | 6.802 | 5.01 B | -0.1221 | -1.76 | 432.6 K | 2.94 M |
| CVCO | Cavco Inds Inc | 31.41 | 4.96 B | -1.24 | -3.8 | 25.66 K | 805.82 K |
| IONS | Ionis Pharmaceuticals | 6.70 | 4.71 B | -0.08 | -1.18 | 739.8 K | 4.96 M |
| TFSL | Tfs Financial Corp | 4.3717 | 4.59 B | -0.1113 | -2.48 | 508.94 K | 2.22 M |
| FULT | Fulton Financial Cor | 4.9353 | 4.54 B | -0.1857 | -3.63 | 1.34 M | 6.6 M |
| DOX | Amdocs Ltd Ord | 21.3971 | 4.5 B | -0.2186 | -1.01 | 1.7 M | 36.45 M |
| UCB | United Community Banks, Inc. | 6.9041 | 4.48 B | -0.0667 | -0.96 | 224.1 K | 1.55 M |
| TCBI | Texas Capital Bncsh | 23.5574 | 4.4 B | -0.4222 | -1.76 | 296.69 K | 6.99 M |
| GLNG | Golar Lng Ltd | 22.7179 | 4.37 B | -0.5407 | -2.32 | 657.3 K | 14.93 M |
| MYRG | MYR Group Inc | 19.27 | 4.37 B | -0.27 | -1.38 | 113.4 K | 2.19 M |
| FFIN | First Finl Bkshs Inc | 5.4442 | 4.35 B | -0.1105 | -1.99 | 473.6 K | 2.58 M |
| CRVL | Corvel Cp | 6.915 | 4.25 B | -0.215 | -3.02 | 118.37 K | 818.56 K |
| IBOC | Intl Bancshares | 10.4264 | 4.23 B | -0.0627 | -0.6 | 309.88 K | 3.23 M |
| DIOD | Diodes Inc | 19.68 | 4.2 B | -0.22 | -1.11 | 257.9 K | 5.08 M |
| EXPO | Exponent Inc | 8.4522 | 4.1 B | -0.0727 | -0.85 | 257.6 K | 2.18 M |
| WSFS | WSFS Financial Corp | 9.9856 | 4.04 B | -0.2684 | -2.62 | 215.1 K | 2.15 M |
| CVBF | Cvb Financial Corp | 4.9053 | 3.97 B | -0.1468 | -2.91 | 793.9 K | 3.89 M |
| BANF | Bancfirst Corp | 11.958 | 3.97 B | -0.5214 | -4.18 | 65.2 K | 779.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 8.1767 | 2.14 T | -0.0428 | -0.52 | 9.04 M | 73.91 M |
| LLY | Eli Lilly and Company | 25.1158 | 1.28 T | -0.317 | -1.25 | 11.8 M | 296.39 M |
| JPM | JP Morgan Chase & Company | 24.2155 | 911.91 B | -0.526 | -2.13 | 44.08 M | 1.07 B |
| V | Visa Inc | 18.8433 | 795.36 B | -0.1551 | -0.82 | 16.6 M | 312.77 M |
| ORCL | Oracle Corporation | 22.8201 | 400.25 B | -0.2583 | -1.12 | 43.24 M | 986.71 M |
| BAC | Bank of America Corporation | 5.5696 | 349.63 B | -0.0465 | -0.83 | 299 M | 1.67 B |
| MS | Morgan Stanley | 11.9747 | 298.3 B | -0.9358 | -7.25 | 46.29 M | 554.31 M |
| RY | Royal Bank of Canada | 29.1366 | 281.79 B | -0.1467 | -0.5 | 1.18 M | 34.46 M |
| GS | Goldman Sachs Group | 88.6957 | 267.32 B | -1.2413 | -1.38 | 9.61 M | 852.18 M |
| WFC | Wells Fargo & Company | 16.0585 | 257.56 B | -0.1065 | -0.66 | 50.53 M | 811.39 M |
| TM | Toyota Motor Corp Ltd | 52.5163 | 250.88 B | -0.5223 | -0.98 | 642.8 K | 33.76 M |
| C | Citigroup Inc | 21.9413 | 205.59 B | -0.3235 | -1.45 | 63.92 M | 1.4 B |
| BLK | Blackrock Inc | 110.0092 | 189.37 B | -0.6215 | -0.56 | 947.74 K | 104.26 M |
| SONY | Sony Group Corp ADR | 3.6421 | 154.7 B | -0.0508 | -1.38 | 6.17 M | 22.47 M |
| T | American Telephone and Telegraph Inc. | 8.9103 | 149.95 B | -0.0695 | -0.77 | 42.59 M | 379.51 M |
| CB | Chubb Ltd | 42.5938 | 141.5 B | -0.4685 | -1.09 | 2.44 M | 103.86 M |
| PGR | Progressive Corp | 11.3695 | 135.3 B | -0.081 | -0.71 | 4.11 M | 46.77 M |
| HDB | Hdfc Bank Ltd ADR | 6.4693 | 133.85 B | -0.0509 | -0.78 | 3.33 M | 21.52 M |
| NEM | Newmont Mining Corp | 41.0982 | 123.11 B | -0.6153 | -1.48 | 8.71 M | 357.8 M |
| COF | Capital One Financial Corp | 34.3141 | 118.57 B | -0.2821 | -0.82 | 10.17 M | 348.82 M |
| SO | Southern Company | 21.0786 | 109.25 B | -0.1075 | -0.51 | 8.21 M | 173.07 M |
| ICE | Intercontinental Exchange | 19.6064 | 100.92 B | -0.3363 | -1.69 | 3.24 M | 63.61 M |
| DUK | Duke Energy Corp | 29.0923 | 100.4 B | -0.3265 | -1.11 | 4.44 M | 129.08 M |
| GD | General Dynamics Corp | 43.6375 | 99.23 B | -0.2354 | -0.54 | 3.95 M | 172.27 M |
| USB | U.S. Bancorp | 13.6083 | 94.57 B | -0.3292 | -2.36 | 17.7 M | 240.8 M |
| AEM | Agnico-Eagle Mines Ltd | 48.2766 | 94.01 B | -0.2857 | -0.59 | 1.85 M | 89.21 M |
| ELV | Elevance Health Inc | 48.2933 | 92.79 B | -0.2639 | -0.54 | 4.29 M | 207.08 M |
| PNC | PNC Bank | 30.1913 | 92.05 B | -0.4959 | -1.62 | 5.91 M | 178.32 M |
| FCX | Freeport-Mcmoran Inc | 34.0172 | 89.21 B | -0.3147 | -0.92 | 15.4 M | 523.94 M |
| TRV | The Travelers Companies Inc | 36.5304 | 81.85 B | -0.1858 | -0.51 | 4.78 M | 174.48 M |
| EPD | Enterprise Products Partners LP | 8.2115 | 80.14 B | -0.1105 | -1.33 | 3.34 M | 27.4 M |
| SU | Suncor Energy Inc | 19.5168 | 79.4 B | -0.2368 | -1.2 | 8.7 M | 169.82 M |
| USB-PH | U.S. Bancorp | 13.1707 | 75.99 B | -0.302 | -2.24 | 40.77 K | 536.94 K |
| APO | Apollo Global Management Llc C | 5.2289 | 72.62 B | -0.1299 | -2.42 | 675.2 K | 3.53 M |
| AJG | Arthur J. Gallagher & Company | 19.022 | 72.31 B | -0.1579 | -0.82 | 829.1 K | 15.77 M |
| KMI | Kinder Morgan | 13.2306 | 70.37 B | -0.336 | -2.48 | 1.14 M | 15.03 M |
| GS-PA | The Goldman Sachs Group Inc | 9.26 | 70.29 B | -0.1789 | -1.9 | 71.51 K | 662.19 K |
| DLR | Digital Realty Trust | 31.1287 | 69.73 B | -0.2431 | -0.77 | 1.09 M | 33.93 M |
| ET | Energy Transfer LP | 3.2744 | 66.97 B | -0.1086 | -3.21 | 3.54 M | 11.59 M |
| MET | Metlife Inc | 22.1889 | 64.97 B | -0.1601 | -0.72 | 13.52 M | 300.06 M |
| ALL | Allstate Corp | 18.1483 | 64.88 B | -0.3974 | -2.14 | 6.6 M | 119.72 M |
| AFL | Aflac Inc | 13.0422 | 63 B | -0.2026 | -1.53 | 8.8 M | 114.81 M |
| TRGP | Targa Resources | 16.9007 | 62.57 B | -0.2959 | -1.72 | 217.8 K | 3.68 M |
| TFC | Truist Financial Corp | 11.9549 | 60.24 B | -0.3027 | -2.47 | 7.68 M | 91.76 M |
| D | Dominion Resources | 25.86 | 59.86 B | -0.1735 | -0.67 | 8.43 M | 217.98 M |
| O | Realty Income Corp | 15.2301 | 56.81 B | -0.2213 | -1.43 | 957.8 K | 14.59 M |
| ETR | Entergy Corp | 16.8676 | 53.51 B | -0.1754 | -1.03 | 2.74 M | 46.23 M |
| CVE | Cenovus Energy Inc | 24.9709 | 51.35 B | -0.1408 | -0.56 | 1.81 M | 45.32 M |
| DVN | Devon Energy Corp | 43.9042 | 49.44 B | -0.2454 | -0.56 | 3.61 M | 158.52 M |
| FNV | Franco Nev Corp | 35.5752 | 47.97 B | -0.4966 | -1.38 | 34.1 K | 1.21 M |
| STT | State Street Corp | 23.8195 | 47.39 B | -0.6181 | -2.53 | 6.9 M | 164.25 M |
| AU | Anglogold Ashanti Ltd ADR | 36.0089 | 46.53 B | -1.6271 | -4.32 | 1.89 M | 68.18 M |
| ED | Consolidated Edison Company of New York | 30.7905 | 44.08 B | -0.1776 | -0.57 | 3.86 M | 118.87 M |
| HMC | Honda Motor Company ADR | 19.5445 | 43.28 B | -0.1462 | -0.74 | 916.1 K | 17.9 M |
| PRU | Prudential Financial Inc | 27.9306 | 42.2 B | -0.3508 | -1.24 | 5.7 M | 159.25 M |
| CIEN | Ciena Corp | 12.82 | 41.98 B | -0.25 | -1.91 | 6.81 M | 87.29 M |
| LYV | Live Nation Entertainment | 9.28 | 41.97 B | -0.13 | -1.38 | 2.21 M | 20.47 M |
| CBRE | CBRE Group Inc | 16.62 | 38.79 B | -0.34 | -2 | 7.31 M | 121.5 M |
| WEC | Wisconsin Energy Corp | 18.45 | 38.65 B | -0.1118 | -0.6 | 2.66 M | 49.09 M |
| TKO | Tko Group Holdings Inc Cl A | 6.853 | 37.63 B | -0.1017 | -1.46 | 149.3 K | 1.02 M |
| MLM | Martin Marietta Materials | 56.0372 | 37.28 B | -0.3794 | -0.67 | 490.27 K | 27.47 M |
| HIG | Hartford Financial Services Group | 14.6718 | 36.68 B | -0.2363 | -1.59 | 7.04 M | 103.25 M |
| VMC | Vulcan Materials Company | 26.9515 | 36.5 B | -0.3831 | -1.4 | 2.64 M | 71.19 M |
| ADM | Archer Daniels Midland | 18.1341 | 33.75 B | -0.1662 | -0.91 | 7.13 M | 129.35 M |
| GFI | Gold Fields Ltd ADR | 10.0638 | 33.46 B | -0.1779 | -1.74 | 5.24 M | 52.71 M |
| RJF | Raymond James Financial | 14.3782 | 32.11 B | -0.2046 | -1.4 | 1.42 M | 20.39 M |
| MTB | M&T Bank Corp | 48.2739 | 31.64 B | -0.9782 | -1.99 | 1.58 M | 76.31 M |
| AEE | Ameren Corp | 16.5422 | 31.36 B | -0.2233 | -1.33 | 1.86 M | 30.85 M |
| CPAY | Corpay Inc | 26.96 | 30.33 B | -0.49 | -1.79 | 190.5 K | 5.14 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.4998 | 29.87 B | -0.1808 | -0.8 | 105 K | 2.36 M |
| AWK | American Water Works | 20.6717 | 29.8 B | -0.2197 | -1.05 | 1.67 M | 34.48 M |
| DTE | Dte Energy Company | 23.8921 | 29.07 B | -0.224 | -0.93 | 1.81 M | 43.36 M |
| WST | West Pharmaceutical Services | 18.6881 | 28.76 B | -0.2375 | -1.25 | 422.6 K | 7.9 M |
| WRB | W.R. Berkley Corp | 6.2698 | 28.48 B | -0.0453 | -0.72 | 3.62 M | 22.69 M |
| CNP | Centerpoint Energy Inc | 11.1964 | 27.18 B | -0.1389 | -1.23 | 3.33 M | 37.29 M |
| FE | Firstenergy Corp | 22.0439 | 26.94 B | -0.2668 | -1.2 | 3.09 M | 68.18 M |
| PPL | PPL Corp | 12.4475 | 26.63 B | -0.1005 | -0.8 | 6.4 M | 79.63 M |
| ES | Eversource Energy | 19.5164 | 26.57 B | -0.2045 | -1.04 | 1.98 M | 38.67 M |
| MKL | Markel Corp | 371.59 | 24.13 B | -5.38 | -1.43 | 40.05 K | 14.88 M |
| BRO | Brown & Brown | 8.38 | 23.68 B | -0.0775 | -0.92 | 2.58 M | 21.65 M |
| EIX | Edison International | 20.0902 | 23.06 B | -0.208 | -1.02 | 2.1 M | 42.18 M |
| KEY | Keycorp | 3.8596 | 22.64 B | -0.1621 | -4.03 | 19.68 M | 75.97 M |
| L | Loews Corp | 33.5924 | 22.55 B | -0.2316 | -0.68 | 1.95 M | 65.66 M |
| BBY | Best Buy Company | 14.1437 | 22.05 B | -0.7585 | -5.09 | 11.65 M | 164.73 M |
| XPO | Xpo Logistics Inc | 4.2309 | 22.02 B | -0.2765 | -6.13 | 72.95 K | 308.65 K |
| NI | NiSource Inc | 4.7093 | 21.85 B | -0.0432 | -0.91 | 7.35 M | 34.64 M |
| CMS | Cms Energy Corp | 11.4099 | 21.83 B | -0.1501 | -1.3 | 2.15 M | 24.51 M |
| BEP | Brookfield Renewable | 4.6316 | 20.84 B | -0.0397 | -0.85 | 5.03 K | 23.27 K |
| NRG | NRG Energy | 16.5749 | 20.5 B | -0.134 | -0.8 | 2.87 M | 47.61 M |
| ESS | Essex Property Trust | 85.4957 | 18.91 B | -0.9885 | -1.14 | 220.4 K | 18.84 M |
| RGA | Reinsurance Group of America Inc | 38.6664 | 17.85 B | -0.8353 | -2.11 | 546.1 K | 21.12 M |
| H | Hyatt Hotels Corp | 32.8244 | 17.76 B | -0.4255 | -1.28 | 222.2 K | 7.29 M |
| DINO | HF Sinclair Corp | 18.5427 | 17.43 B | -0.1407 | -0.75 | 2.62 M | 48.67 M |
| OVV | Ovintiv Inc | 88.9365 | 17.05 B | -1.531 | -1.69 | 816.74 K | 72.64 M |
| KIM | Kimco Realty Corp | 8.5337 | 17.02 B | -0.1164 | -1.35 | 4.3 M | 36.73 M |
| JLL | Jones Lang Lasalle Inc | 64.5744 | 17 B | -0.5822 | -0.89 | 261.08 K | 16.86 M |
| JHX | James Hardie Industries Se ADR | 3.7288 | 16.5 B | -0.0208 | -0.55 | 9 K | 33.56 K |
| AIZ | Assurant Inc | 24.4914 | 15.95 B | -0.5614 | -2.24 | 1.23 M | 30.17 M |
| EG | Everest Re Group | 57.5291 | 15.7 B | -0.9112 | -1.56 | 462.15 K | 26.59 M |
| CX | Cemex S.A.B. DE C.V. ADR | 3.8826 | 15.35 B | -0.0301 | -0.77 | 13.97 M | 54.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 5.73 K | 45.81 K | |
| MSCL | Satellos Bioscience Inc | 60.00 | -9.60 | -13.79 | 17 | 1.02 K | |
| HBP | Helix Biopharm | 11.20 | -1.30 | -10.4 | 3.46 K | 38.75 K | |
| CGG | China Gold Int Resources Corp | 3.2005 | -0.351 | -9.88 | 254.76 K | 815.36 K | |
| PTM | Platinum Group Metals Ltd | 138.00 | -10.00 | -6.76 | 1.37 K | 189.06 K | |
| GDL | Goodfellow Inc | 3.8254 | -0.2275 | -5.61 | 5.2 K | 19.89 K | |
| EDV | Endeavour Mining Corp | 19.6933 | -1.1488 | -5.51 | 47.77 K | 940.75 K | |
| BYD | Boyd Group Services Inc | 11.7563 | -0.6005 | -4.86 | 21.9 K | 257.46 K | |
| PNP | Pinetree Capital Ltd | 358.00 | -18.00 | -4.79 | 1.9 K | 680.92 K | |
| LNR | Linamar Corp | 13.4336 | -0.5347 | -3.83 | 85.7 K | 1.15 M | |
| TVA-B | TVA Group Inc | 10.35 | -0.40 | -3.72 | 3 K | 31.05 K | |
| KEI | Kolibri Global Energy Inc | 28.50 | -1.10 | -3.72 | 114.89 K | 3.27 M | |
| TKO | Taseko Mines Ltd | 3.46 | -0.13 | -3.62 | 572.5 K | 1.98 M | |
| VNP | 5N Plus Inc | 7.20 | -0.27 | -3.61 | 19.1 K | 137.52 K | |
| SOIL | Saturn Oil and Gas Inc | 5.40 | -0.20 | -3.57 | 5.19 K | 28.03 K | |
| SBI | Serabi Gold Plc | 6.20 | -0.20 | -3.13 | 700 | 4.34 K | |
| NG | Novagold Res Inc | 7.8158 | -0.2417 | -3 | 235.16 K | 1.84 M | |
| CFF | Conifex Timber Inc | 7.9127 | -0.2261 | -2.78 | 39 K | 308.6 K | |
| SII | Sprott Inc | 51.7488 | -1.4718 | -2.77 | 13.29 K | 687.74 K | |
| NPK | Verde Agritech Plc | 6.80 | -0.19 | -2.72 | 45.5 K | 309.4 K | |
| ELR | Eastern Platinum Ltd | 7.60 | -0.20 | -2.56 | 2.25 M | 17.07 M | |
| T | Telus Corp | 6.3636 | -0.1669 | -2.56 | 3.83 M | 24.38 M | |
| FTT | Finning Intl | 16.4108 | -0.4241 | -2.52 | 469.86 K | 7.71 M | |
| CAS | Cascades Inc | 3.3601 | -0.0829 | -2.41 | 98.14 K | 329.77 K | |
| OGC | Oceanagold Corp | 5.7334 | -0.1372 | -2.34 | 98.03 K | 562.06 K | |
| OTEX | Open Text Corp | 9.7172 | -0.2283 | -2.3 | 1.31 M | 12.69 M | |
| RCI-A | Rogers Communications Inc | 22.2041 | -0.5172 | -2.28 | 790 | 17.54 K | |
| ATRL | Atkinsrealis Group Inc | 43.0533 | -0.9604 | -2.18 | 529.48 K | 22.8 M | |
| CAE | Cae Inc | 9.2474 | -0.1984 | -2.1 | 1.32 M | 12.25 M | |
| AG | First Majestic Silver Corp | 19.8924 | -0.4243 | -2.09 | 1.03 M | 20.56 M | |
| AUMN | Golden Minerals Company | 11.26 | -0.24 | -2.09 | 11.4 K | 128.36 K | |
| BU | Burcon Nutrascience Corp | 121.4227 | -2.4814 | -2 | 1.2 K | 146.07 K | |
| STC | Sangoma Technologies Corp | 3.43 | -0.07 | -2 | 1.86 K | 6.37 K | |
| OVV | Ovintiv Inc | 88.2325 | -1.7109 | -1.9 | 387.94 K | 34.23 M | |
| AGI | Alamos Gold Inc Cls A | 15.119 | -0.2915 | -1.89 | 251.19 K | 3.8 M | |
| BBD-B | Bombardier Inc Series B | 118.9699 | -2.2879 | -1.89 | 218.87 K | 26.04 M | |
| CSH-UN | Chartwell Retirement Residences | 3.3898 | -0.0621 | -1.8 | 890.94 K | 3.02 M | |
| RIC | Richmont Mines | 3.7127 | -0.0661 | -1.75 | 8.09 K | 30.03 K | |
| ALS | Altius Minerals Corp | 9.4903 | -0.1671 | -1.73 | 52.7 K | 500.13 K | |
| CG | Centerra Gold Inc | 8.4378 | -0.1473 | -1.72 | 292.3 K | 2.47 M | |
| SEA | Seabridge Gold Inc | 21.6637 | -0.3681 | -1.67 | 9.95 K | 215.53 K | |
| ELEF | Silver Elephant Mining Corp | 19.514 | -0.3308 | -1.67 | 1.38 K | 27.01 K | |
| ELD | Eldorado Gold | 91.3065 | -1.5435 | -1.66 | 2.45 M | 223.31 M | |
| SSRM | Ssr Mining Inc | 24.9867 | -0.4118 | -1.62 | 136.8 K | 3.42 M | |
| FNV | Franco-Nevada Corp | 35.0664 | -0.5703 | -1.6 | 368.7 K | 12.93 M | |
| RCH | Richelieu Hardware Ltd | 7.4718 | -0.1209 | -1.59 | 10.44 K | 78.01 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.4181 | -0.1833 | -1.58 | 285.54 K | 3.26 M | |
| D-UN | Dream Office Real Estate Investment Trust | 32.5395 | -0.5197 | -1.57 | 108.27 K | 3.52 M | |
| BBD-A | Bombardier Inc | 129.75 | -2.00 | -1.52 | 85.63 K | 11.11 M | |
| EFX | Enerflex Ltd | 7.3799 | -0.1107 | -1.48 | 246.9 K | 1.82 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.2573 | -0.0936 | -1.47 | 15.72 K | 98.36 K | |
| PSI | Pason Systems Inc | 8.0163 | -0.1181 | -1.45 | 37.88 K | 303.66 K | |
| ORE | Orezone Gold Corp | 3.44 | -0.05 | -1.43 | 36.13 K | 124.3 K | |
| SAP | Saputo Inc | 15.6209 | -0.2218 | -1.4 | 645 K | 10.08 M | |
| GFP | Greenfirst Forest Products Inc | 7.4074 | -0.0975 | -1.3 | 923 | 6.84 K | |
| ABX | Barrick Mining Corp | 36.9193 | -0.4735 | -1.27 | 2.43 M | 89.85 M | |
| WPK | Winpak Ltd | 8.5209 | -0.1064 | -1.23 | 3.97 K | 33.81 K | |
| BCE-PF | BCE Inc Pref AF | 10.8182 | -0.1306 | -1.19 | 13.3 K | 143.88 K | |
| TRX | Trx Gold Corporation | 5.85 | -0.07 | -1.18 | 30.83 K | 180.36 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.034 | -0.0949 | -1.17 | 1 K | 8.03 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.3014 | -0.1097 | -1.17 | 15.44 K | 143.61 K | |
| AEM | Agnico Eagle Mines Ltd | 47.2465 | -0.5411 | -1.13 | 999.23 K | 47.21 M | |
| POW-PC | Power Corporation of Canada Pref C | 10.4884 | -0.1184 | -1.12 | 2 K | 20.98 K | |
| FVI | Fortuna Mines Inc | 5.39 | -0.06 | -1.1 | 172 K | 927.08 K | |
| TXG | Torex Gold Resources Inc | 18.4206 | -0.1992 | -1.07 | 381.64 K | 7.03 M | |
| TXR | Torex Resources Inc. | 18.3289 | -0.1981 | -1.07 | 38.16 K | 699.5 K | |
| MRD | Melcor Dev | 7.7245 | -0.0834 | -1.07 | 7.65 K | 59.08 K | |
| SU | Suncor Energy Inc | 19.3547 | -0.2003 | -1.02 | 5.69 M | 110.2 M | |
| FRU | Freehold Royalties Ltd | 6.8411 | -0.0693 | -1 | 128.17 K | 876.82 K | |
| TLO | Talon Metals Corp | 9.90 | -0.10 | -1 | 1.85 K | 18.31 K | |
| CVE | Cenovus Energy Inc | 24.7255 | -0.2461 | -0.99 | 2 M | 49.42 M | |
| CCL-B | CCL Industries Inc | 4.8737 | -0.0476 | -0.97 | 50.08 K | 244.05 K | |
| ESI | Ensign Energy Services Inc | 4.8948 | -0.044 | -0.89 | 204.32 K | 1 M | |
| GWO | Great-West Lifeco Inc | 10.999 | -0.0978 | -0.88 | 555.54 K | 6.11 M | |
| WN | George Weston Limited | 16.8968 | -0.142 | -0.83 | 250.53 K | 4.23 M | |
| BBD-PD | Bombardier Inc Pref D | 6.1009 | -0.051 | -0.83 | 5.6 K | 34.17 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7038 | -0.0463 | -0.81 | 500 | 2.85 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.9712 | -0.0319 | -0.8 | 4.5 K | 17.87 K | |
| POW | Power Corp of Canada Sv | 11.2334 | -0.0897 | -0.79 | 959.82 K | 10.78 M | |
| IGM | Igm Financial Inc | 19.3021 | -0.1488 | -0.77 | 258.86 K | 5 M | |
| L | Loblaw CO | 5.317 | -0.0379 | -0.71 | 826.76 K | 4.4 M | |
| WFG | West Fraser Timber CO Ltd | 16.9962 | -0.1188 | -0.69 | 80 K | 1.36 M | |
| OBE | Obsidian Energy Ltd | 138.60 | -0.91 | -0.65 | 2.35 M | 326.09 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.2694 | -0.0405 | -0.64 | 4.51 K | 28.31 K | |
| CJT | Cargojet Inc | 5.8347 | -0.0356 | -0.61 | 4.3 K | 25.1 K | |
| DPM | Dundee Precious Metals Inc | 7.1971 | -0.0438 | -0.6 | 144.73 K | 1.04 M | |
| CEF | Sprott Physical Gold Silver Trust | 23.0802 | -0.1393 | -0.6 | 176.12 K | 4.07 M | |
| AIM | Aimia Inc | 10.7447 | -0.0632 | -0.58 | 466.2 K | 5.01 M | |
| REI-UN | RioCan Real Estate Investment Trust | 10.9314 | -0.0607 | -0.55 | 420.55 K | 4.6 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.0377 | -0.0662 | -0.55 | 4.14 K | 49.84 K | |
| EMA-PA | Emera Inc Pref A | 13.331 | -0.0688 | -0.51 | 2.8 K | 37.33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.8715 | 31.99 B | -0.326 | -4.53 | 2.63 K | 18.11 K |
| GAMI | GAMCO Investors Inc | 18.1556 | 536.94 M | -1.0168 | -5.3 | 89.14 K | 1.62 M |
| NTPIF | Nam Tai Property Inc. | 5.00 | 262.33 M | -0.05 | -0.99 | 42.68 K | 213.38 K |
| LCU | Lion Copper Corp. Common Shares | 33.75 | 70.69 M | -1.08 | -3.1 | 919 | 31.02 K |
| VNPKF | Verde Agritech Ltd. | 7.04 | 24.8 M | -0.11 | -1.54 | 33.77 K | 237.78 K |
| MTTCF | MeaTech 3D Ltd | 22.80 | 22.72 M | -0.40 | -1.72 | 170 | 3.88 K |
| HEWA | Healthwarehouse.Com | 3.25 | 5.15 M | -0.05 | -1.52 | 4.3 K | 13.97 K |
| ERHE | ERHC Energy Inc | 11.50 | 287.94 K | -0.20 | -1.71 | 205.91 K | 2.37 M |
| KALY | Kali Inc | 11.25 | 101.82 K | -0.75 | -6.25 | 18.4 K | 207 K |
| VRSEF | Verisante Technology Inc | 6.715 | 92.27 K | -0.445 | -6.22 | 88.6 K | 594.95 K |
| USRM | U.S. Stem Cell Inc | 80.00 | 64.15 K | -10.00 | -11.11 | 1.22 K | 97.6 K |
| XDSL | mPhase Technologies Inc | 35.00 | 16.8 K | -0.50 | -1.41 | 280 | 9.8 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.89 | 14.07 K | -0.07 | -1.77 | 316.36 K | 1.23 M |
| SGMD | Sugarmade Inc | 900.00 | 6.6 K | -100.00 | -10 | 4 | 3.6 K |
| CBKCQ | Christopher & Banks Corporation | 4.7907 | 3.86 K | -0.0786 | -1.61 | 163.86 K | 785 K |
| LASLY | Lentuo International Inc | 6.85 | 3.26 K | -0.17 | -2.42 | 26.27 K | 179.94 K |
| CRMBQ | Crumbs Bake Shop Inc | 7.40 | 1.25 K | -4.10 | -35.65 | 348.04 K | 2.58 M |
| PRXIQ | Premier Exhibitions Inc | 17.70 | 491 | -0.20 | -1.12 | 3.78 K | 66.91 K |
| CALIQ | China Auto Logistics Inc. | 8.34 | 484 | -0.30 | -3.47 | 1.1 K | 9.17 K |
| YVRLF | Liquid Media Group Ltd. | 69.40 | 482 | -0.60 | -0.86 | 230 | 15.96 K |
| EFIR | EGPI Firecreek Inc | 104.80 | 476 | -54.80 | -34.34 | 102 | 10.69 K |
| PSYC | Global Trac Solutions Inc | 13.00 | -2.00 | -13.33 | 220 | 2.86 K | |
| TREVQ | Trevali Mining Corporation | 13.193 | -0.765 | -5.48 | 900 | 11.87 K | |
| ESINQ | ITT Educational Services Inc | 74.25 | -1.78 | -2.34 | 810.73 K | 60.2 M | |
| SGRCF | San Gold Corporation | 3.25 | -0.0705 | -2.12 | 136.71 K | 444.31 K | |
| HDYNQ | Hyperdynamics Corporation | 34.48 | -0.40 | -1.15 | 331.28 K | 11.42 M | |
| BAJFF | Camrova Resources Inc | 20.40 | -0.184 | -0.89 | 3.28 K | 66.83 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 47.50 | 315.11 K | -2.50 | -5 | 58.02 K | 2.76 M |
| VLC | Velocity Minerals Ltd | 4.00 | -2.00 | -33.33 | 25 | 100 | |
| GBML | Global Battery Metals Ltd | 33.00 | -9.00 | -21.43 | 115 | 3.79 K | |
| PDQ | Paradigm Gold Corporation | 30.00 | -5.00 | -14.29 | 100 | 3 K | |
| CDA | Canuc Resources Corporation | 13.00 | -2.00 | -13.33 | 30 | 390 | |
| SKYG | Sky Gold Corp | 600.0001 | -90.00 | -13.04 | 8 | 4.8 K | |
| BAV-H | Bravern Ventures Ltd | 4.7999 | -0.60 | -11.11 | 383 | 1.84 K | |
| EMR | Emgold Mining Corporation | 12.50 | -1.50 | -10.71 | 45.4 K | 567.5 K | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -0.8757 | -10 | 2.39 K | 18.83 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 67 | 904.5 | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.70 | -0.60 | -9.52 | 54.07 K | 308.18 K | |
| OPW | Opawica Explorations Inc | 456.00 | -48.00 | -9.52 | 19 | 8.66 K | |
| AXL | Arrow Exploration Corp | 128.2051 | -11.9658 | -8.54 | 325.57 K | 41.74 M | |
| BSK | Blue Sky Uranium Corp | 12.00 | -1.00 | -7.69 | 578 | 6.94 K | |
| DLTA | Delta Resources Limited | 4.50 | -0.30 | -6.25 | 2.1 K | 9.45 K | |
| FMM | Full Metal Minerals Ltd | 4.80 | -0.30 | -5.88 | 5.11 K | 24.54 K | |
| VO | ValOre Metals Corp | 3.50 | -0.20 | -5.41 | 2.8 K | 9.8 K | |
| ILI | Infinite Ore Corp | 7.20 | -0.40 | -5.26 | 2.4 K | 17.28 K | |
| KEEK | Personas Social Incorporated | 885.00 | -45.00 | -4.84 | 121 | 107.08 K | |
| MRZ | Mirasol Resources Ltd | 4.52 | -0.22 | -4.64 | 70.1 K | 316.85 K | |
| GOFL | Goldflare Exploration Inc | 3.15 | -0.15 | -4.55 | 7.66 K | 24.13 K | |
| JSPX | JasperX Technologies Inc. | 43.00 | -2.00 | -4.44 | 9 | 387 | |
| CUCU | Global Copper Corp. | 3.30 | -0.15 | -4.35 | 2.33 K | 7.7 K | |
| NCP | Nickel Creek Platinum Corp. | 359.00 | -15.00 | -4.01 | 1.7 K | 611.02 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 1.65 K | 20.61 K | |
| CBI | Colibri Resource Corporation | 18.75 | -0.75 | -3.85 | 73 | 1.37 K | |
| NOBL | Noble Plains Uranium Corp. | 3.12 | -0.12 | -3.7 | 1.08 K | 3.38 K | |
| GPUS | Alset AI Ventures Inc. | 1456.4369 | -52.0156 | -3.45 | 11 | 16.02 K | |
| EGR | EGR Exploration Ltd. | 84.00 | -3.00 | -3.45 | 353 | 29.65 K | |
| DCOP | District Copper Corp | 3.10 | -0.10 | -3.13 | 647 | 2.01 K | |
| NIM | Nicola Mining Inc | 26.80 | -0.80 | -2.9 | 1.85 K | 49.58 K | |
| GMV | GMV Minerals Inc | 3.60 | -0.10 | -2.7 | 7.86 K | 28.3 K | |
| KTN | Kootenay Silver Inc | 8.30 | -0.20 | -2.35 | 3.4 K | 28.22 K | |
| IFR | International Frontier Resources Corporation | 3.6857 | -0.0857 | -2.27 | 9.73 K | 35.88 K | |
| BQE | BQE Water Inc | 49.00 | -1.00 | -2 | 73 K | 3.58 M | |
| PGDC | Patagonia Gold Corp | 4.90 | -0.10 | -2 | 2.2 K | 10.78 K | |
| CAMB | Cambria Gold Mines Inc. | 52.00 | -1.00 | -1.89 | 80.92 K | 4.21 M | |
| SILV | Silver Valley Metals Corp. | 14.58 | -0.27 | -1.82 | 182.56 K | 2.66 M | |
| CTN | Centurion Minerals Ltd | 331.1993 | -4.80 | -1.43 | 6 | 1.99 K | |
| RET-A | Reitmans (Canada) Limited | 9.6203 | -0.1282 | -1.32 | 74.79 K | 719.5 K | |
| FMS | Focus Graphite Inc | 8.90 | -0.10 | -1.11 | 4.6 K | 40.94 K | |
| MYID | Killi Ltd | 141.741 | -1.116 | -0.78 | 7.13 K | 1.01 M |