Loser Valuations for 31 August 2011 from 00:00:00 until 23:59:59
Loser Valuations for 31 August 2011 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 | 7.4064 | 62.18 B | -0.0478 | -0.64 | 2.49 M | 18.48 M |
| CQP | Cheniere Energy Partners LP | 6.0609 | 29.91 B | -0.0893 | -1.45 | 107.86 K | 653.73 K |
| GSAT | Globalstar | 12.30 | 11.15 B | -0.75 | -5.75 | 23.13 K | 284.46 K |
| SEB | Seaboard Corporation | 2248.4492 | 3.59 B | -14.6067 | -0.65 | 1.1 K | 2.47 M |
| NHC | National Healthcare Corp | 22.3705 | 3.3 B | -0.3963 | -1.74 | 66.8 K | 1.49 M |
| NG | Novagold Resources Inc | 9.3119 | 2.65 B | -0.0904 | -0.96 | 2.15 M | 19.99 M |
| NOG | Northern Oil and Gas | 165.2958 | 2.59 B | -3.3999 | -2.02 | 91.15 K | 15.07 M |
| SVM | Silvercorp Metals Inc | 7.5539 | 2.04 B | -0.199 | -2.57 | 6.39 M | 48.24 M |
| UUUU | Energy Fuels Inc | 16.35 | 1.84 B | -0.265 | -1.59 | 307 | 5.02 K |
| USAS | Americas Silver Corp | 69.90 | 1 B | -1.50 | -2.1 | 2.28 K | 159.16 K |
| GORO | Gold Resource Corp | 16.749 | 567.93 M | -0.4193 | -2.44 | 295.26 K | 4.95 M |
| CIX | Compx International Inc | 7.8674 | 535.93 M | -0.1635 | -2.04 | 1.49 K | 11.75 K |
| THM | International Tower Hill Mines Ltd | 8.15 | 413.24 M | -0.09 | -1.09 | 404.75 K | 3.3 M |
| GTE | Gran Tierra Energy Inc | 62.40 | 346.37 M | -1.50 | -2.35 | 182.65 K | 11.4 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.956 | 280.73 M | -0.4033 | -9.25 | 125.56 K | 496.71 K |
| FRD | Friedman Industries Inc | 7.1408 | 276.32 M | -0.0909 | -1.26 | 8.1 K | 57.84 K |
| BKTI | Bk Technologies Inc | 4.2656 | 261.75 M | -0.2392 | -5.31 | 1.15 K | 4.91 K |
| PLX | Protalix Biotherapeutics | 47.50 | 252.19 M | -2.40 | -4.81 | 26.34 K | 1.25 M |
| CMT | Core Molding Technologies Inc | 8.5359 | 187.87 M | -0.5242 | -5.79 | 259.9 K | 2.22 M |
| MINE | Mayfair Gold Corp. | 24.00 | 166.07 M | -4.50 | -15.79 | 10 K | 240 K |
| USBC | USBC, Inc. | 600.00 | 151.77 M | -180.00 | -23.08 | 80 | 48 K |
| EPM | Evolution Petroleum Corp | 3.0729 | 138.19 M | -0.0342 | -1.1 | 94.7 K | 291 K |
| SIF | Sifco Industries | 15.8993 | 133.8 M | -0.3084 | -1.9 | 1.9 K | 30.21 K |
| CATX | Perspective Therapeutics Inc | 12.00 | 94.2 M | -0.10 | -0.83 | 3.77 K | 45.24 K |
| WYY | Widepoint Corp | 8.10 | 60.29 M | -0.30 | -3.57 | 3.3 K | 26.75 K |
| IBIO | Ibio Inc | 10650.00 | 52.9 M | -350.00 | -3.18 | 8 | 85.2 K |
| DXR | Daxor Corp | 9.8538 | 49.74 M | -0.0692 | -0.7 | 413 | 4.07 K |
| NNVC | Nanoviricides Inc | 76.30 | 35.24 M | -0.70 | -0.91 | 2.13 K | 162.29 K |
| CPHI | China Pharma Holdings | 182.00 | 23.36 M | -9.99 | -5.2 | 245 | 44.59 K |
| MXC | Mexco Energy Corp | 6.1538 | 22.1 M | -0.0775 | -1.24 | 1.5 K | 9.23 K |
| REED | Reed's, Inc. | 533.092 | 21.11 M | -14.4079 | -2.63 | 16 | 8.53 K |
| CVR | Chicago Rivet & Machine Company | 10.7995 | 9.24 M | -0.18 | -1.64 | 1.5 K | 16.2 K |
| TOVX | Theriva Biologics Inc | 6037.50 | 7.38 M | -87.50 | -1.43 | 10 | 60.38 K |
| INUV | Inuvo Inc | 17.40 | 6.51 M | -0.10 | -0.57 | 140 | 2.44 K |
| AUMN | Golden Minerals Company | 331.25 | 3.73 M | -16.25 | -4.68 | 6.54 K | 2.16 M |
| AMBO | Ambow Education Holding Ltd ADR | 1791.00 | 3.72 M | -36.0002 | -1.97 | 131 | 234.62 K |
| TPHS | Trinity Pl Hlds Inc | 8.8232 | 1.93 M | -0.1394 | -1.56 | 8.65 K | 76.36 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 8.00 | -1.00 | -11.11 | 35 | 280 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 137.3125 | -1.25 | -0.9 | 172.41 K | 23.67 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 11.5307 | 5.17 T | -0.1546 | -1.32 | 522.59 M | 6.03 B |
| MU | Micron Technology | 5.7639 | 917.92 B | -0.0391 | -0.67 | 33.3 M | 191.92 M |
| INTC | Intel Corp | 13.7905 | 332.19 B | -0.0754 | -0.54 | 55.29 M | 762.48 M |
| AMAT | Applied Materials | 9.0719 | 313.53 B | -0.0801 | -0.88 | 14.79 M | 134.2 M |
| LRCX | Lam Research Corp | 3.1549 | 295.19 B | -0.0492 | -1.54 | 31.41 M | 99.11 M |
| NFLX | Netflix Inc | 3.3573 | 265.02 B | -0.0181 | -0.54 | 275.99 M | 926.58 M |
| GILD | Gilead Sciences Inc | 13.7751 | 210.52 B | -0.076 | -0.55 | 11.44 M | 157.58 M |
| TMUS | T-Mobile US | 17.7809 | 182.36 B | -0.1434 | -0.8 | 3.13 M | 55.74 M |
| MRVL | Marvell Technology Inc | 11.2011 | 151.88 B | -0.0597 | -0.53 | 11.13 M | 124.7 M |
| EQIX | Equinix Inc | 69.5075 | 105.73 B | -0.5987 | -0.85 | 768 K | 53.38 M |
| REGN | Regeneron Pharmaceuticals | 58.6339 | 99.25 B | -0.4271 | -0.72 | 1.77 M | 103.65 M |
| MNST | Monster Beverage Cp | 7.11 | 88.94 B | -0.355 | -4.76 | 44.54 M | 316.68 M |
| MELI | MercadoLibre Inc | 65.4265 | 76.65 B | -1.3497 | -2.02 | 410.94 K | 26.89 M |
| MPWR | Monolithic Power Sys | 10.7913 | 72.11 B | -0.1196 | -1.1 | 293.1 K | 3.16 M |
| NXPI | Nxp Semiconductors | 14.4014 | 67.93 B | -0.3978 | -2.69 | 955.2 K | 13.76 M |
| PCAR | Paccar Inc | 14.7115 | 56.93 B | -0.1915 | -1.28 | 6.97 M | 102.55 M |
| IDXX | Idexx Laboratories | 39.89 | 55.35 B | -0.295 | -0.73 | 674.7 K | 26.91 M |
| TER | Teradyne Inc | 11.1334 | 41.49 B | -0.1472 | -1.3 | 3.86 M | 42.93 M |
| UAL | United Airlines Holdings Inc | 18.59 | 38.46 B | -0.16 | -0.85 | 4.73 M | 87.85 M |
| VOD | Vodafone Grp Plc ADR | 11.9273 | 36.24 B | -0.1086 | -0.9 | 7.25 M | 86.49 M |
| ODFL | Old Dominion Freight Line Inc | 6.8319 | 35.13 B | -0.0659 | -0.96 | 2.13 M | 14.55 M |
| ON | On Semiconductor | 7.27 | 28.66 B | -0.18 | -2.42 | 4.19 M | 30.44 M |
| BIDU | Baidu Inc ADR | 145.78 | 27.15 B | -2.57 | -1.73 | 9.32 M | 1.36 B |
| DLTR | Dollar Tree Inc | 35.715 | 26.81 B | -0.96 | -2.62 | 5.61 M | 200.44 M |
| INSM | Insmed Inc | 4.75 | 26.49 B | -0.06 | -1.25 | 321.69 K | 1.53 M |
| AXON | Axon Enterprise Inc | 4.45 | 25.69 B | -0.03 | -0.67 | 591.6 K | 2.63 M |
| EXPD | Expeditors Intl | 37.6031 | 25.12 B | -0.3967 | -1.04 | 2.1 M | 78.94 M |
| ENTG | Entegris Inc | 7.2001 | 23.56 B | -0.1723 | -2.34 | 2.93 M | 21.1 M |
| RGLD | Royal Gold Inc | 64.0862 | 22.72 B | -0.4011 | -0.62 | 625 K | 40.05 M |
| ALNY | Alnylam Pharmaceuticals | 6.98 | 21.41 B | -0.19 | -2.65 | 219.5 K | 1.53 M |
| JBHT | J B Hunt Transport | 34.9861 | 21.22 B | -0.5745 | -1.62 | 1.19 M | 41.8 M |
| SWKS | Skyworks Solutions | 16.2898 | 20.61 B | -0.1737 | -1.06 | 2.52 M | 41.13 M |
| FSLR | First Solar Inc | 99.98 | 19.14 B | -1.95 | -1.91 | 1.27 M | 126.72 M |
| LSCC | Lattice Semicond | 5.63 | 17.46 B | -0.10 | -1.75 | 1.45 M | 8.16 M |
| LAMR | Lamar Advertis A | 11.6978 | 16.51 B | -0.1343 | -1.14 | 1.01 M | 11.82 M |
| HTHT | Huazhu Group Ltd ADR | 3.5538 | 15.72 B | -0.0578 | -1.6 | 327.57 K | 1.16 M |
| CHRW | C.H. Robinson Ww | 50.2803 | 15.51 B | -0.3495 | -0.69 | 1.01 M | 50.61 M |
| MKSI | Mks Instruments Inc | 19.372 | 15.28 B | -0.3337 | -1.69 | 315.7 K | 6.12 M |
| REG | Regency Centers Corp | 23.9021 | 14.24 B | -0.2838 | -1.17 | 2.6 M | 62.09 M |
| COKE | Coca Cola Bot Cons | 4.9306 | 14.1 B | -0.0397 | -0.8 | 516.47 K | 2.55 M |
| LULU | Lululemon Athletica | 54.73 | 12.45 B | -1.34 | -2.39 | 4.04 M | 220.98 M |
| SMTC | Semtech Corp | 21.33 | 11.69 B | -0.27 | -1.25 | 1.52 M | 32.43 M |
| HALO | Halozyme Therapeutic | 6.80 | 11.54 B | -0.17 | -2.44 | 469.05 K | 3.19 M |
| UHAL | A M E R C O | 6.6014 | 10.99 B | -0.1197 | -1.78 | 442 K | 2.92 M |
| DPZ | Domino's Pizza Inc Common Stock | 22.0192 | 10.81 B | -0.2541 | -1.14 | 926 K | 20.39 M |
| AGNC | Agnc Investment Corp | 4.2147 | 10.8 B | -0.034 | -0.8 | 9.11 M | 38.38 M |
| VSAT | Viasat Inc | 35.50 | 10.35 B | -0.61 | -1.69 | 164.6 K | 5.84 M |
| SSB | South State Cp | 20.7989 | 10.18 B | -0.7489 | -3.48 | 84.4 K | 1.76 M |
| LFUS | Littelfuse Inc | 39.9738 | 10.1 B | -0.3105 | -0.77 | 181.19 K | 7.24 M |
| MDGL | Madrigal Pharmaceuticals Inc | 148.75 | 10.06 B | -4.20 | -2.75 | 3.6 K | 535.65 K |
| TTEK | Tetra Tech Inc | 3.6201 | 9.63 B | -0.0509 | -1.39 | 1.71 M | 6.2 M |
| AEIS | Advanced Energy | 9.8048 | 9.38 B | -0.353 | -3.48 | 417.5 K | 4.09 M |
| RMBS | Rambus Inc | 11.61 | 9.14 B | -0.21 | -1.78 | 885.91 K | 10.29 M |
| CGNX | Cognex Cp | 7.0269 | 8.71 B | -0.8037 | -10.26 | 3.13 M | 22 M |
| CYTK | Cytokinetics | 6.84 | 8.15 B | -0.12 | -1.72 | 22.41 K | 153.32 K |
| VIAV | Viavi Solutions | 7.3739 | 8.12 B | -0.2644 | -3.46 | 14.37 M | 105.95 M |
| IDCC | Interdigital Inc | 53.4132 | 7.74 B | -1.5781 | -2.87 | 1.56 M | 83.51 M |
| POOL | Pool Corp | 21.5418 | 7.71 B | -0.1413 | -0.65 | 614.8 K | 13.24 M |
| FORM | Formfactor Inc | 7.89 | 7.51 B | -0.22 | -2.71 | 714.43 K | 5.64 M |
| SLAB | Silicon Labs Inc | 34.57 | 7.39 B | -0.71 | -2.01 | 291.55 K | 10.08 M |
| CROX | Crocs Inc | 27.39 | 7.32 B | -0.89 | -3.15 | 3.27 M | 89.61 M |
| ORKA | Oruka Therapeutics Inc | 5220.6631 | 7.1 B | -292.7476 | -5.31 | 8 | 41.77 K |
| RUSHB | Rush Entpr Cl B | 6.1502 | 7.04 B | -0.0994 | -1.59 | 8.26 K | 50.83 K |
| SNEX | Stonex Group Inc | 6.8978 | 7 B | -0.1985 | -2.8 | 175.84 K | 1.21 M |
| KTOS | Kratos Defns | 9.46 | 6.91 B | -0.19 | -1.97 | 340.89 K | 3.22 M |
| CHDN | Churchill Downs IN | 6.619 | 6.9 B | -0.0801 | -1.2 | 336.26 K | 2.23 M |
| CVLT | Commvault Systems | 33.91 | 6.82 B | -0.36 | -1.05 | 607.91 K | 20.61 M |
| UBSI | United Bkshs Inc | 12.3372 | 6.56 B | -0.1153 | -0.93 | 645.8 K | 7.97 M |
| NXST | Nexstar Media Group Inc | 4.4542 | 6.46 B | -0.2994 | -6.3 | 65.65 K | 292.4 K |
| LGND | Ligand Pharm | 9.5009 | 6.34 B | -0.0499 | -0.52 | 325.89 K | 3.1 M |
| AVAV | Aerovironment Inc | 28.66 | 6.32 B | -0.16 | -0.56 | 131.66 K | 3.77 M |
| CWST | Casella Waste Sys | 5.74 | 6.27 B | -0.05 | -0.86 | 144.54 K | 829.69 K |
| SIMO | Silicon Motion Techn ADR | 7.6011 | 6.23 B | -0.0848 | -1.1 | 185.37 K | 1.41 M |
| MIDD | Middleby Corp | 26.855 | 6.15 B | -0.945 | -3.4 | 479 K | 12.86 M |
| CRUS | Cirrus Logic Inc | 15.18 | 6.07 B | -0.12 | -0.78 | 1.98 M | 30.07 M |
| MKTX | Marketaxess Holdings | 24.5522 | 5.82 B | -0.4164 | -1.67 | 340.54 K | 8.36 M |
| PLXS | Plexus Cp | 26.58 | 5.65 B | -0.14 | -0.52 | 461.12 K | 12.26 M |
| ABCB | Ameris Bancorp | 7.9665 | 5.57 B | -0.0953 | -1.18 | 75.1 K | 598.28 K |
| BCPC | Balchem Cp | 38.1201 | 5.52 B | -0.3692 | -0.96 | 148.62 K | 5.67 M |
| CAKE | Cheesecake Fact | 21.1055 | 5.47 B | -0.1691 | -0.79 | 984.4 K | 20.78 M |
| MXL | Maxlinear Inc | 5.75 | 5.44 B | -0.22 | -3.69 | 178.24 K | 1.02 M |
| NICE | Nice Ltd ADR | 29.6538 | 5.41 B | -0.1711 | -0.57 | 206.27 K | 6.12 M |
| VSEC | V S E Cp | 11.0163 | 5.39 B | -0.213 | -1.9 | 56.15 K | 618.57 K |
| MRCY | Mercury Sys Inc | 13.383 | 5.38 B | -0.2983 | -2.18 | 304.03 K | 4.07 M |
| POWL | Powell Inds Inc | 27.1533 | 5.32 B | -0.4789 | -1.73 | 36.82 K | 999.84 K |
| JSM | SLM Cp 6% Sr Nt | 7.3039 | 5.05 B | -0.066 | -0.9 | 26.22 K | 191.49 K |
| MMYT | Makemytrip Ltd | 19.00 | 4.97 B | -0.49 | -2.51 | 81.87 K | 1.56 M |
| NSIT | Insight Enterpr | 18.82 | 4.97 B | -0.26 | -1.36 | 458.61 K | 8.63 M |
| LSTR | Landstar System | 32.4997 | 4.97 B | -0.2489 | -0.76 | 297.75 K | 9.68 M |
| IONS | Ionis Pharmaceuticals | 7.49 | 4.71 B | -0.04 | -0.53 | 665.7 K | 4.99 M |
| SYNA | Synaptics Inc | 24.43 | 4.68 B | -0.82 | -3.25 | 488.08 K | 11.92 M |
| MAT | Mattel Inc | 20.468 | 4.59 B | -0.2971 | -1.43 | 4.7 M | 96.23 M |
| DOX | Amdocs Ltd Ord | 21.4439 | 4.5 B | -0.2576 | -1.19 | 1.45 M | 31.05 M |
| UFPI | Universal Forest Prd | 8.6567 | 4.37 B | -0.1275 | -1.45 | 311.7 K | 2.7 M |
| IPAR | Inter Parfums Inc | 12.4031 | 4.27 B | -0.4269 | -3.33 | 107.23 K | 1.33 M |
| CRVL | Corvel Cp | 7.6033 | 4.25 B | -0.0384 | -0.5 | 266.99 K | 2.03 M |
| DIOD | Diodes Inc | 20.02 | 4.2 B | -0.34 | -1.67 | 389.7 K | 7.8 M |
| GNTX | Gentex Corp | 9.8233 | 4.13 B | -0.0966 | -0.97 | 1.56 M | 15.34 M |
| OLED | Universal Display | 46.2241 | 4.08 B | -1.7337 | -3.62 | 2.73 M | 126.32 M |
| WSFS | WSFS Financial Corp | 9.9914 | 4.04 B | -0.2083 | -2.04 | 79.8 K | 797.31 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 23.8446 | 350.5 B | -0.1357 | -0.57 | 17.51 M | 417.46 M |
| PM | Philip Morris International Inc | 34.6947 | 306.03 B | -0.4004 | -1.14 | 9.74 M | 337.76 M |
| BML-PG | Bank of America Corporation | 7.5159 | 260.57 B | -0.2085 | -2.7 | 7.27 K | 54.61 K |
| BML-PL | Bank of America Corporation | 7.7584 | 237.31 B | -0.0608 | -0.78 | 53.05 K | 411.57 K |
| BML-PJ | Bank of America Corporation | 8.102 | 228.74 B | -0.1013 | -1.23 | 15.02 K | 121.72 K |
| BAC-PE | Bank of America Corporation | 8.0022 | 228.17 B | -0.1046 | -1.29 | 15.66 K | 125.29 K |
| BLK | Blackrock Inc | 113.4568 | 189.37 B | -0.6026 | -0.53 | 1.46 M | 165.74 M |
| UNP | Union Pacific Corp | 33.5461 | 179.48 B | -0.2111 | -0.63 | 5.26 M | 176.35 M |
| TJX | TJX Companies | 11.2866 | 150.08 B | -0.0971 | -0.85 | 15.56 M | 175.64 M |
| T | American Telephone and Telegraph Inc. | 8.9924 | 149.95 B | -0.36 | -3.85 | 113.01 M | 1.02 B |
| ACN | Accenture Plc | 40.3558 | 149.85 B | -0.3313 | -0.81 | 5.31 M | 214.47 M |
| NEM | Newmont Mining Corp | 44.8044 | 123.11 B | -0.365 | -0.81 | 9.89 M | 442.96 M |
| WM | Waste Management | 23.217 | 95.55 B | -0.3022 | -1.28 | 7.53 M | 174.78 M |
| AEM | Agnico-Eagle Mines Ltd | 53.4579 | 94.01 B | -0.3637 | -0.68 | 1.8 M | 96.49 M |
| CP | Canadian Pacific Railway | 9.9495 | 81.54 B | -0.1161 | -1.15 | 4.46 M | 44.36 M |
| CL | Colgate-Palmolive Company | 31.8926 | 77.9 B | -0.2375 | -0.74 | 6.01 M | 191.62 M |
| URI | United Rentals | 16.1546 | 71.25 B | -0.2615 | -1.59 | 3.49 M | 56.37 M |
| MS-PA | Morgan Stanley | 10.9369 | 67.38 B | -0.0742 | -0.67 | 33.32 K | 364.4 K |
| ET | Energy Transfer LP | 3.3205 | 66.97 B | -0.0399 | -1.19 | 1.9 M | 6.3 M |
| TEL | TE Connectivity Ltd | 23.5496 | 63.08 B | -0.3846 | -1.61 | 3.49 M | 82.09 M |
| DAL | Delta Air Lines Inc | 6.4892 | 60.08 B | -0.0689 | -1.05 | 14.17 M | 91.95 M |
| WAB | Wabtec Corp | 28.3931 | 51.04 B | -0.1819 | -0.64 | 523.75 K | 14.87 M |
| HEI | Heico Corp | 16.3016 | 48.82 B | -0.1226 | -0.75 | 689.7 K | 11.24 M |
| WCN | Waste Connections Inc | 17.73 | 48.11 B | -0.1948 | -1.09 | 2.09 M | 37.07 M |
| FNV | Franco Nev Corp | 36.1307 | 47.97 B | -0.4124 | -1.13 | 30.5 K | 1.1 M |
| WAT | Waters Corp | 79.87 | 46.24 B | -0.72 | -0.89 | 1.14 M | 91.13 M |
| CIEN | Ciena Corp | 12.24 | 41.98 B | -0.38 | -3.01 | 11.79 M | 144.36 M |
| FIX | Comfort Systems USA | 8.3971 | 40.88 B | -0.1845 | -2.15 | 161.44 K | 1.36 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.8649 | 40.49 B | -0.0559 | -0.51 | 23.56 K | 255.97 K |
| DHI | D.R. Horton | 8.9566 | 40.03 B | -0.0681 | -0.75 | 7.68 M | 68.78 M |
| HIG | Hartford Financial Services Group | 14.2059 | 36.68 B | -0.0891 | -0.62 | 7.47 M | 106.18 M |
| HEI-A | HEICO Corporation | 11.4233 | 36.45 B | -0.1417 | -1.23 | 113.72 K | 1.3 M |
| P | Everpure, Inc. | 13.20 | 35.49 B | -0.60 | -4.35 | 1.17 M | 15.39 M |
| ADM | Archer Daniels Midland | 19.0395 | 33.75 B | -0.1671 | -0.87 | 8.21 M | 156.33 M |
| WSM | Williams-Sonoma | 11.8166 | 30.87 B | -0.0857 | -0.72 | 3.68 M | 43.5 M |
| EME | Emcor Group | 21.1389 | 29.19 B | -0.203 | -0.95 | 448 K | 9.47 M |
| LVS | Las Vegas Sands | 29.5015 | 26.06 B | -0.2724 | -0.91 | 18.16 M | 535.76 M |
| DRI | Darden Restaurants | 27.0448 | 25.9 B | -0.1518 | -0.56 | 2.24 M | 60.62 M |
| KGC | Kinross Gold Corp | 15.1189 | 25.29 B | -0.1836 | -1.2 | 11.17 M | 168.87 M |
| PHM | Pultegroup | 4.0872 | 24.67 B | -0.1277 | -3.03 | 12.73 M | 52.03 M |
| THC | Tenet Healthcare Corp | 21.12 | 23.32 B | -0.32 | -1.49 | 2.51 M | 52.96 M |
| CF | Cf Industries Holdings | 25.6768 | 18.33 B | -0.9878 | -3.7 | 14.84 M | 380.97 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.0501 | 17.82 B | -0.1335 | -0.78 | 325.9 K | 5.56 M |
| DINO | HF Sinclair Corp | 19.0524 | 17.43 B | -0.1434 | -0.75 | 8.05 M | 153.41 M |
| CRL | Charles River Laboratories Intl | 33.12 | 16.42 B | -0.61 | -1.81 | 1.53 M | 50.6 M |
| FICO | Fair Isaac and Company | 25.3465 | 15.74 B | -0.248 | -0.97 | 551.02 K | 13.97 M |
| RBC | Regal-Beloit Corp | 31.8242 | 15.66 B | -0.7285 | -2.24 | 159.4 K | 5.07 M |
| CDE | Coeur Mining Inc | 28.51 | 15.36 B | -0.37 | -1.28 | 1.93 M | 55.14 M |
| SGI | Somnigroup International Inc. | 13.9526 | 14.39 B | -0.0934 | -0.66 | 6.7 M | 93.55 M |
| CACI | Caci International | 55.06 | 14.27 B | -0.33 | -0.6 | 503.3 K | 27.71 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 19.4674 | 14.26 B | -0.1932 | -0.98 | 206.9 K | 4.03 M |
| BF-A | Brown-Forman Corporation | 13.0613 | 14.21 B | -0.1843 | -1.39 | 111.44 K | 1.46 M |
| BF-B | Brown-Forman Corporation | 13.9892 | 13.81 B | -0.3373 | -2.35 | 1.89 M | 26.39 M |
| FN | Fabrinet | 16.49 | 13.18 B | -0.46 | -2.71 | 89.72 K | 1.48 M |
| WSO | Watsco Inc | 36.417 | 13.04 B | -0.2015 | -0.55 | 153.4 K | 5.59 M |
| CLX | Clorox Company | 44.8387 | 12.92 B | -0.5275 | -1.16 | 2.23 M | 99.99 M |
| WTRG | Essential Utilities Inc | 12.0815 | 12.87 B | -0.0766 | -0.63 | 1.19 M | 14.42 M |
| AGI | Alamos Gold Inc | 16.8925 | 12.56 B | -0.3695 | -2.14 | 6.7 K | 113.18 K |
| HII | Huntington Ingalls Industries | 23.8549 | 12.37 B | -0.5418 | -2.22 | 375.58 K | 8.96 M |
| IT | Gartner Inc | 35.62 | 12.17 B | -0.19 | -0.53 | 574.2 K | 20.45 M |
| RRC | Range Resources Corp | 60.8546 | 12.12 B | -0.5074 | -0.83 | 3.06 M | 186.1 M |
| WTS | Watts Water Technologies | 24.6092 | 12.03 B | -0.8342 | -3.28 | 472.25 K | 11.62 M |
| NYT | New York Times Company | 7.2292 | 11.63 B | -0.0884 | -1.21 | 2.09 M | 15.13 M |
| DVA | Davita Healthcare Partners Inc | 36.79 | 11.54 B | -0.20 | -0.54 | 1.9 M | 69.93 M |
| DPZ | Domino's Pizza Inc | 22.0192 | 11.44 B | -0.2541 | -1.14 | 926 K | 20.39 M |
| PNR | Pentair Ltd | 17.8984 | 11.07 B | -0.1565 | -0.87 | 1.57 M | 28.15 M |
| SF | Stifel Financial Corp | 11.7797 | 10.9 B | -0.09 | -0.76 | 1.1 M | 12.91 M |
| ONTO | Onto Innovation Inc | 15.89 | 10.55 B | -0.10 | -0.63 | 352.85 K | 5.61 M |
| IAG | Iamgold Corp | 19.4209 | 10.32 B | -0.2074 | -1.06 | 2.18 M | 42.33 M |
| MOG-B | Moog Inc | 36.9274 | 10.3 B | -0.2322 | -0.62 | 100 | 3.69 K |
| KNX | Knight-Swift Transporation Inc | 12.6416 | 10.16 B | -0.1419 | -1.11 | 1.1 M | 13.95 M |
| DDS | Dillard's | 32.1179 | 9.66 B | -0.5482 | -1.68 | 1.46 M | 46.98 M |
| RHP | Ryman Hospitality Properties REIT | 11.6607 | 9.58 B | -0.0649 | -0.55 | 791.2 K | 9.23 M |
| HL | Hecla Mining Company | 7.1154 | 9.49 B | -0.1113 | -1.54 | 7.45 M | 53.03 M |
| MGM | MGM Resorts International | 10.4574 | 8.47 B | -0.0851 | -0.81 | 22.59 M | 236.24 M |
| EAT | Brinker International | 17.5726 | 8.34 B | -0.319 | -1.78 | 2.32 M | 40.74 M |
| GAP | Gap Inc | 10.5491 | 7.56 B | -0.1277 | -1.2 | 7.35 M | 77.52 M |
| TRNO | Terreno Realty Corp | 10.1159 | 7.39 B | -0.2343 | -2.26 | 27.4 K | 277.18 K |
| G | Genpact Ltd | 13.0659 | 7.29 B | -0.1183 | -0.9 | 912.2 K | 11.92 M |
| AG | First Majestic Silver | 23.6779 | 7.28 B | -0.1775 | -0.74 | 1.36 M | 32.1 M |
| MOS | Mosaic Company | 53.7158 | 7.25 B | -1.5481 | -2.8 | 7.26 M | 390.15 M |
| CMC | Commercial Metals Company | 8.3432 | 7.14 B | -0.0427 | -0.51 | 982.2 K | 8.19 M |
| FSS | Federal Signal Corp | 4.7739 | 7.11 B | -0.1577 | -3.2 | 355.7 K | 1.7 M |
| CAG | Conagra Brands Inc | 11.0687 | 7.08 B | -0.0589 | -0.53 | 9 M | 99.58 M |
| DY | Dycom Industries | 18.23 | 6.88 B | -0.45 | -2.41 | 648.6 K | 11.82 M |
| FAF | First American Corp | 9.8088 | 6.84 B | -0.1093 | -1.1 | 545.3 K | 5.35 M |
| M | Macy's Inc | 15.0643 | 6.49 B | -0.1742 | -1.14 | 9.46 M | 142.51 M |
| ANF | Abercrombie & Fitch Company | 47.3661 | 6.45 B | -0.6776 | -1.41 | 2.6 M | 122.97 M |
| NOV | Nov Inc | 48.0571 | 6.42 B | -0.6469 | -1.33 | 5.92 M | 284.67 M |
| AN | Autonation Inc | 40.38 | 5.99 B | -0.46 | -1.13 | 1.33 M | 53.58 M |
| ST | Sensata Technologies Holding N.V. | 30.7758 | 5.87 B | -0.2372 | -0.76 | 360.96 K | 11.11 M |
| INGR | Ingredion Inc | 32.8029 | 5.85 B | -0.2666 | -0.81 | 834.38 K | 27.37 M |
| EXP | Eagle Materials Inc | 18.1195 | 5.6 B | -0.2206 | -1.2 | 479.91 K | 8.7 M |
| BYD | Boyd Gaming Corp | 5.8334 | 5.48 B | -0.168 | -2.8 | 2.36 M | 13.78 M |
| FCN | Fti Consulting | 36.38 | 5.37 B | -0.36 | -0.98 | 831 K | 30.23 M |
| TPC | Tutor Perini Corp | 14.016 | 5.33 B | -0.2296 | -1.61 | 263.1 K | 3.69 M |
| AX | Axos Financial Inc | 3.545 | 5.2 B | -0.1275 | -3.47 | 185.98 K | 659.3 K |
| BC | Brunswick Corp | 12.9499 | 5.08 B | -0.3504 | -2.63 | 1.24 M | 16 M |
| GFF | Griffon Corp | 6.0699 | 4.81 B | -0.0417 | -0.68 | 374.37 K | 2.27 M |
| FHI | Federated Investors | 8.7575 | 4.78 B | -0.094 | -1.06 | 1.82 M | 15.93 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 265.5994 | 7.84 M | -1.7825 | -0.67 | 710 | 188.58 K |
| FLNT | Flint Corp | 11.20 | -2.40 | -17.65 | 550 | 6.16 K | |
| BCT | Briacell Therapeutics Corp | 111.0503 | -12.0707 | -9.8 | 275 | 30.54 K | |
| MARI | Marimaca Copper Corp | 7.25 | -0.75 | -9.38 | 20.35 K | 147.52 K | |
| ELEF | Silver Elephant Mining Corp | 23.483 | -1.9845 | -7.79 | 12.88 K | 302.51 K | |
| BBD-B | Bombardier Inc Series B | 109.132 | -8.0076 | -6.84 | 845.84 K | 92.31 M | |
| BBD-A | Bombardier Inc | 121.75 | -7.25 | -5.62 | 136.03 K | 16.56 M | |
| PNP | Pinetree Capital Ltd | 366.00 | -18.00 | -4.69 | 2.38 K | 871.08 K | |
| TLO | Talon Metals Corp | 8.30 | -0.40 | -4.6 | 12.65 K | 105 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.3333 | -0.1905 | -3.45 | 4.38 K | 23.35 K | |
| WFC | Wall Financial | 6.9309 | -0.243 | -3.39 | 800 | 5.54 K | |
| LGO | Largo Resources Ltd | 32.00 | -1.00 | -3.03 | 2.77 K | 88.7 K | |
| USA | Americas Silver Corp | 68.40 | -2.10 | -2.98 | 29.64 K | 2.03 M | |
| AUMN | Golden Minerals Company | 13.19 | -0.39 | -2.87 | 15.9 K | 209.72 K | |
| VNP | 5N Plus Inc | 8.55 | -0.25 | -2.84 | 478.4 K | 4.09 M | |
| ELVA | Electrovaya Inc | 7.00 | -0.20 | -2.78 | 3.9 K | 27.3 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.161 | -0.1122 | -2.63 | 3.4 K | 14.15 K | |
| ITH | International Tower Hill Mines Ltd | 7.93 | -0.21 | -2.58 | 111.9 K | 887.37 K | |
| AVL | Avalon Advanced Materials Inc | 4.36 | -0.11 | -2.46 | 823.5 K | 3.59 M | |
| FVI | Fortuna Mines Inc | 5.97 | -0.13 | -2.13 | 466 K | 2.78 M | |
| HBP | Helix Biopharm | 11.50 | -0.25 | -2.13 | 280 | 3.22 K | |
| CCA | Cogeco Communications Inc | 28.8802 | -0.6244 | -2.12 | 15.31 K | 442.3 K | |
| DPM | Dundee Precious Metals Inc | 7.5565 | -0.1578 | -2.05 | 189.4 K | 1.43 M | |
| ORE | Orezone Gold Corp | 3.04 | -0.06 | -1.94 | 25.09 K | 76.26 K | |
| SVM | Silvercorp Metals Inc | 7.3716 | -0.1378 | -1.84 | 1.39 M | 10.24 M | |
| AGI | Alamos Gold Inc Cls A | 15.6104 | -0.2749 | -1.73 | 328.09 K | 5.12 M | |
| LB | Laurentian Bank | 20.0964 | -0.3483 | -1.7 | 58.12 K | 1.17 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.2037 | -0.176 | -1.7 | 800 | 8.16 K | |
| JAG | Jaguar Mining Inc | 5029.0044 | -82.4424 | -1.61 | 268.86 K | 1.35 B | |
| SEA | Seabridge Gold Inc | 21.8401 | -0.345 | -1.56 | 26.48 K | 578.37 K | |
| PHX | Phx Energy Services Corp | 4.6076 | -0.0725 | -1.55 | 1.67 K | 7.71 K | |
| AFN | Ag Growth International Inc | 22.3316 | -0.3372 | -1.49 | 25 K | 558.29 K | |
| MRC | Morguard Corp | 63.2658 | -0.9305 | -1.45 | 3.1 K | 196.12 K | |
| EDR | Endeavour Silver Corp | 10.6366 | -0.1455 | -1.35 | 607.68 K | 6.46 M | |
| NG | Novagold Res Inc | 8.0817 | -0.1047 | -1.28 | 440.68 K | 3.56 M | |
| TRX | Trx Gold Corporation | 5.68 | -0.07 | -1.22 | 73.96 K | 420.12 K | |
| AETR | Aetherion Technologies Inc. | 239.30 | -2.80 | -1.16 | 9.8 K | 2.35 M | |
| WPRT | Westport Fuel Systems Inc | 239.30 | -2.80 | -1.16 | 9.8 K | 2.35 M | |
| CG | Centerra Gold Inc | 8.6776 | -0.0926 | -1.06 | 471.4 K | 4.09 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.3659 | -0.0568 | -1.05 | 14 K | 75.12 K | |
| OGD | Orbit Garant Drilling Inc | 4.80 | -0.05 | -1.03 | 20.2 K | 96.96 K | |
| CSCI | Cosciens Biopharma Inc | 118200.00 | -1200.00 | -1.01 | 1 | 118.2 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 9.8182 | -0.0992 | -1 | 2 K | 19.64 K | |
| GTE | Gran Tierra Energy Inc | 61.80 | -0.60 | -0.96 | 31.34 K | 1.94 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.5214 | -0.0713 | -0.94 | 2 K | 15.08 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.1648 | -0.1008 | -0.89 | 5 K | 55.8 K | |
| BCE-PG | Bce Inc Pref G | 11.1582 | -0.099 | -0.88 | 1.22 K | 13.66 K | |
| AAV | Advantage Oil & Gas Ltd | 5.68 | -0.05 | -0.87 | 338.11 K | 1.92 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.7308 | -0.0831 | -0.85 | 3.62 M | 35.27 M | |
| EDV | Endeavour Mining Corp | 19.283 | -0.1641 | -0.84 | 13.38 K | 258.01 K | |
| RBA | Rb Global Inc | 16.3212 | -0.1384 | -0.84 | 152.96 K | 2.5 M | |
| LNF | Leons Furniture | 6.8024 | -0.0567 | -0.83 | 7.23 K | 49.19 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.018 | -0.0733 | -0.81 | 7.79 K | 70.22 K | |
| QTRH | Quarterhill Inc | 5.0671 | -0.0411 | -0.8 | 627.83 K | 3.18 M | |
| AG | First Majestic Silver Corp | 23.2275 | -0.1875 | -0.8 | 781.81 K | 18.16 M | |
| BCE-PI | BCE Inc Pref AI | 10.8705 | -0.0812 | -0.74 | 5.01 K | 54.47 K | |
| BB | Blackberry Ltd | 31.68 | -0.23 | -0.72 | 3.82 M | 121.06 M | |
| AEM | Agnico Eagle Mines Ltd | 51.7112 | -0.3743 | -0.72 | 877.79 K | 45.39 M | |
| ENB-PA | Enbridge Inc Pref A | 10.9693 | -0.078 | -0.71 | 500 | 5.48 K | |
| ADN | Acadian Timber Corp | 3.856 | -0.0267 | -0.69 | 9.36 K | 36.07 K | |
| TXP | Touchstone Exploration Inc | 23.74 | -0.16 | -0.67 | 154.9 K | 3.68 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.4793 | -0.0635 | -0.67 | 7.34 K | 69.58 K | |
| SGY | Surge Energy Inc | 39.1138 | -0.2523 | -0.64 | 34.59 K | 1.35 M | |
| CJT | Cargojet Inc | 5.6568 | -0.0356 | -0.63 | 8.84 K | 49.98 K | |
| FNV | Franco-Nevada Corp | 35.3851 | -0.218 | -0.61 | 455.1 K | 16.1 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.0967 | -0.0368 | -0.6 | 18.34 K | 111.83 K | |
| HLF | High Liner | 4.7041 | -0.028 | -0.59 | 23.2 K | 109.14 K | |
| TXG | Torex Gold Resources Inc | 16.8275 | -0.0996 | -0.59 | 897.06 K | 15.1 M | |
| TXR | Torex Resources Inc. | 16.7437 | -0.0991 | -0.59 | 89.71 K | 1.5 M | |
| BCE-PZ | Bce Inc Pref Z | 10.437 | -0.0613 | -0.58 | 250 | 2.61 K | |
| WN-PA | George Weston Prf | 10.7205 | -0.0596 | -0.55 | 4.48 K | 48.01 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.621 | -0.0251 | -0.54 | 82.8 K | 382.62 K | |
| BN-PM | Brookfield Corporation | 9.788 | -0.0522 | -0.53 | 15.89 K | 155.56 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.8198 | -0.0575 | -0.53 | 2.48 K | 26.78 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 12.0091 | -0.0624 | -0.52 | 4.97 K | 59.72 K | |
| PPL | Pembina Pipeline Corp | 9.9885 | -0.0509 | -0.51 | 181.61 K | 1.81 M | |
| SSRM | Ssr Mining Inc | 26.5861 | -0.1341 | -0.5 | 198.9 K | 5.29 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 20.1766 | 536.94 M | -0.4836 | -2.34 | 37.7 K | 760.6 K |
| PMCOF | Prospector Metals Corp. | 3.30 | 67.95 M | -0.15 | -4.35 | 4.53 K | 14.96 K |
| ELCO | Elcom International Inc | 13.75 | 16.57 M | -2.75 | -16.67 | 76 | 1.04 K |
| FTEG | For The Earth Corp | 27.30 | 3.7 M | -1.80 | -6.19 | 2.22 K | 60.66 K |
| JDNRF | Jayden Resources Inc. | 4.1443 | 2.32 M | -0.253 | -5.75 | 55 | 227.94 |
| SEII | Sharing Economy International Inc | 1360.20 | 1.29 M | -87.80 | -6.06 | 18 | 24.48 K |
| GSFI | Green Stream Holdings Inc | 291.2064 | 654.18 K | -26.4733 | -8.33 | 51 | 14.85 K |
| ZVOI | Zovio Inc | 22.08 | 137.92 K | -0.59 | -2.6 | 431.31 K | 9.52 M |
| REDFY | Rediff.com India Limited | 8.66 | 97.36 K | -0.22 | -2.48 | 724.9 K | 6.28 M |
| RGGI | Resgreen Group International Inc | 10.00 | 48.75 K | -2.00 | -16.67 | 1 | 10 |
| VALV | Shengkai Innovations Inc | 4.10 | 42.98 K | -0.08 | -1.91 | 59.43 K | 243.65 K |
| XDSL | mPhase Technologies Inc | 32.00 | 16.8 K | -0.50 | -1.54 | 135 | 4.32 K |
| CBRI | CMTSU Liquidation Inc | 3.28 | 8.16 K | -0.16 | -4.65 | 543.46 K | 1.78 M |
| CGLO | Hash Labs Inc | 10.00 | 7.64 K | -0.80 | -7.41 | 3.9 M | 38.96 M |
| CBKCQ | Christopher & Banks Corporation | 4.6729 | 3.86 K | -0.1178 | -2.46 | 127.29 K | 594.83 K |
| CRMBQ | Crumbs Bake Shop Inc | 6.50 | 1.25 K | -0.05 | -0.76 | 37.02 K | 240.62 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.2249 | 785 | -0.173 | -2.7 | 30.51 K | 189.91 K |
| SPDC | Speed Commerce Inc | 28.48 | 603 | -0.16 | -0.56 | 2.21 K | 62.88 K |
| PRXIQ | Premier Exhibitions Inc | 16.50 | 491 | -0.40 | -2.37 | 2.19 K | 36.22 K |
| EFIR | EGPI Firecreek Inc | 92.00 | 476 | -28.00 | -23.33 | 276 | 25.39 K |
| IFLM | Independent Film Development Corporation | 375.00 | -600.00 | -61.54 | 1 K | 375 K | |
| COWI | CoroWare Inc | 4.00 | -4.00 | -50 | 294 | 1.18 K | |
| HIMR | Hollund Industrial Marine Inc | 250.00 | -150.00 | -37.5 | 3 | 750 | |
| CBGI | The CannaBusiness Group Inc | 1066.6667 | -133.3333 | -11.11 | 20 K | 21.33 M | |
| AFPW | AlumiFuel Power Corporation | 110.00 | -5.00 | -4.35 | 10 | 1.1 K | |
| NKRSF | Niko Resources Ltd | 56.0817 | -0.9859 | -1.73 | 400 | 22.43 K | |
| ESINQ | ITT Educational Services Inc | 72.16 | -0.56 | -0.77 | 775.17 K | 55.94 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 187.50 | 59.03 M | -7.50 | -3.85 | 34 | 6.38 K |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 127 | 10.16 K | |
| ENA | Enablence Technologies Inc | 144.00 | -24.00 | -14.29 | 116 | 16.7 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 731 | 4.39 K | |
| SKYG | Sky Gold Corp | 720.0001 | -105.00 | -12.73 | 2 | 1.44 K | |
| NL | Northern Lion Gold Corp | 6.72 | -0.96 | -12.5 | 6.25 K | 42 K | |
| MOON | Blue Moon Metals Inc | 7.00 | -1.00 | -12.5 | 588 | 4.12 K | |
| CMIL | Capella Minerals Limited | 14.70 | -2.10 | -12.5 | 2.24 K | 32.97 K | |
| SMN | Sun Summit Minerals Corp | 8.10 | -0.90 | -10 | 322 | 2.61 K | |
| AGX | Silver X Mining Corp | 17.20 | -1.60 | -8.51 | 570 | 9.8 K | |
| PURO | Platauro Metals Corp. | 41.7362 | -3.3389 | -7.41 | 359 | 14.98 K | |
| MCI | Minnova Corp | 4.10 | -0.30 | -6.82 | 9.41 K | 38.58 K | |
| ANDC | Andina Copper Corporation | 17.50 | -1.25 | -6.67 | 64 | 1.12 K | |
| VG | Volcanic Gold Mines Inc | 9.80 | -0.70 | -6.67 | 1.79 K | 17.54 K | |
| BRON | Bronco Resources Corp. | 6.00 | -0.40 | -6.25 | 162 | 972 | |
| RAGE | Renegade Gold Inc. | 450.00 | -30.00 | -6.25 | 77 | 34.65 K | |
| BARU | Baru Gold Corp | 10.60 | -0.70 | -6.19 | 27.84 K | 295.07 K | |
| AAN | Aton Resources Inc | 4.00 | -0.25 | -5.88 | 2.22 K | 8.87 K | |
| SILV | Silver Valley Metals Corp. | 8.91 | -0.54 | -5.71 | 147.65 K | 1.32 M | |
| BTR | Bonterra Resources Inc | 50.00 | -3.00 | -5.66 | 2.84 K | 141.85 K | |
| SIEN | Sienna Resources Inc. | 9.00 | -0.50 | -5.26 | 314.34 K | 2.83 M | |
| KTN | Kootenay Silver Inc | 9.70 | -0.50 | -4.9 | 2.95 K | 28.61 K | |
| GBU | Gabriel Resources Ltd | 70.80 | -3.60 | -4.84 | 359.58 K | 25.46 M | |
| NCP | Nickel Creek Platinum Corp. | 535.00 | -24.00 | -4.29 | 5.29 K | 2.83 M | |
| JSPX | JasperX Technologies Inc. | 45.00 | -2.00 | -4.26 | 273 | 12.29 K | |
| NZ | New Zealand Energy Corp | 12.50 | -0.50 | -3.85 | 12.26 K | 153.25 K | |
| ADD | Arctic Star Exploration Corp | 5.00 | -0.20 | -3.85 | 355 | 1.77 K | |
| NAM | New Age Metals Inc | 3.12 | -0.12 | -3.7 | 2.33 K | 7.28 K | |
| SA-H | Southern Arc Minerals Inc | 11.10 | -0.40 | -3.48 | 16.24 K | 180.26 K | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -0.50 | -3.33 | 935 | 13.56 K | |
| FMS | Focus Graphite Inc | 8.90 | -0.30 | -3.26 | 7.83 K | 69.69 K | |
| EGR | EGR Exploration Ltd. | 90.00 | -3.00 | -3.23 | 260 | 23.4 K | |
| PFC | PetroFrontier Corp | 3.39 | -0.11 | -3.14 | 256 K | 867.84 K | |
| TIG | Triumph Gold Corp | 31.00 | -1.00 | -3.13 | 345 | 10.7 K | |
| AXL | Arrow Exploration Corp | 165.812 | -5.1282 | -3 | 96.6 K | 16.02 M | |
| UCU | Ucore Rare Metals Inc | 6.70 | -0.20 | -2.9 | 433.65 K | 2.91 M | |
| LA | Los Andes Copper Ltd | 3.40 | -0.10 | -2.86 | 7 K | 23.8 K | |
| NIM | Nicola Mining Inc | 28.20 | -0.80 | -2.76 | 960 | 27.07 K | |
| PPP | Prospector Metals Corp | 9.63 | -0.27 | -2.73 | 4.23 K | 40.76 K | |
| VDO-H | Nevado Resources Corporation | 7.40 | -0.20 | -2.63 | 6.75 K | 49.91 K | |
| TIE | Coloured Ties Capital Inc. | 13.2647 | -0.3235 | -2.38 | 53.13 K | 704.79 K | |
| MRZ | Mirasol Resources Ltd | 4.50 | -0.10 | -2.17 | 64.5 K | 290.25 K | |
| CKG | Chesapeake Gold Corp | 12.70 | -0.28 | -2.16 | 9.43 K | 119.77 K | |
| NEXM | NexMetals Mining Corp. | 49.00 | -1.00 | -2 | 305 | 14.95 K | |
| GORO | Goldgroup Mining Inc. | 60.00 | -1.20 | -1.96 | 15.93 K | 955.8 K | |
| PEX | Pacific Ridge Exploration Ltd | 25.00 | -0.50 | -1.96 | 226.16 K | 5.65 M | |
| EPO-H | Encanto Potash Corp | 12.50 | -0.25 | -1.96 | 2.73 K | 34.1 K | |
| TUO | Teuton Resources Corp | 3.25 | -0.05 | -1.52 | 80.6 K | 261.95 K | |
| SGLD | Scorpio Gold Corporation | 13.14 | -0.18 | -1.35 | 13.21 K | 173.59 K | |
| AMM | Almaden Minerals Ltd. | 3.12 | -0.04 | -1.27 | 21.1 K | 65.83 K | |
| SGQ | SouthGobi Resources Ltd | 9.61 | -0.11 | -1.13 | 98.1 K | 942.74 K | |
| BKM | Pacific Booker Minerals Inc | 8.80 | -0.10 | -1.12 | 2 K | 17.6 K | |
| IFOS | Itafos Inc | 207.3023 | -1.8592 | -0.89 | 210 | 43.53 K |