Loser Valuations for 8 February 2013 from 00:00:00 until 23:59:59
Loser Valuations for 8 February 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.2426 | 58.19 B | -0.2927 | -0.9 | 413.1 K | 13.32 M |
| GSAT | Globalstar | 6.75 | 11.19 B | -0.30 | -4.26 | 10.91 K | 73.62 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.7725 | 3.74 B | -0.0933 | -0.67 | 22.61 K | 311.37 K |
| UUUU | Energy Fuels Inc | 8.90 | 1.78 B | -0.10 | -1.11 | 27.49 K | 244.65 K |
| TMP | Tompkinstrustco | 27.2928 | 1.45 B | -0.1926 | -0.7 | 15 K | 409.39 K |
| USAS | Americas Silver Corp | 28.50 | 1.02 B | -0.30 | -1.04 | 67 | 1.91 K |
| GAU | Galiano Gold Inc | 3.32 | 656.6 M | -0.05 | -1.48 | 97.2 K | 322.7 K |
| JOB | General Employment Enterprises | 4.395 | 624.29 M | -0.045 | -1.01 | 300 | 1.32 K |
| GORO | Gold Resource Corp | 10.1268 | 588.21 M | -0.0599 | -0.59 | 130.95 K | 1.33 M |
| CTGO | Contango Ore Inc | 8.45 | 508.63 M | -0.08 | -0.94 | 100 | 845 |
| CMCL | Caledonia Mining Cp | 3.4371 | 405.07 M | -0.1312 | -3.68 | 348 | 1.2 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.42 | 314.15 M | -0.18 | -5 | 185.75 K | 635.26 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.69 | 263.02 M | -0.1973 | -5.08 | 412.89 K | 1.52 M |
| BKTI | Bk Technologies Inc | 6.6176 | 257.34 M | -0.1196 | -1.78 | 1.86 K | 12.34 K |
| GENC | Gencor Industries IN | 4.8333 | 252.85 M | -0.0267 | -0.55 | 15.45 K | 74.67 K |
| PLX | Protalix Biotherapeutics | 58.10 | 230.43 M | -0.40 | -0.68 | 14.95 K | 868.59 K |
| PED | Pedevco Corp | 1080.00 | 177.32 M | -60.00 | -5.26 | 7 | 7.56 K |
| PLG | Platinum Group Metals Ltd | 145.00 | 141.95 M | -1.00 | -0.68 | 8.55 K | 1.24 M |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 139.43 M | -70.00 | -6.25 | 17 | 17.85 K |
| SIF | Sifco Industries | 15.2236 | 124.73 M | -0.473 | -3.01 | 600 | 9.13 K |
| CATX | Perspective Therapeutics Inc | 7.50 | 89.77 M | -0.30 | -3.85 | 5.41 K | 40.58 K |
| SDEV | Stablecoin Development Corporation | 119437.50 | 62.17 M | -4048.7266 | -3.28 | 1 | 119.44 K |
| WYY | Widepoint Corp | 5.80 | 60.99 M | -0.40 | -6.45 | 34.44 K | 199.75 K |
| WWR | Westwater Resources | 1722.00 | 52.44 M | -72.00 | -4.01 | 292 | 502.82 K |
| DXR | Daxor Corp | 7.3585 | 49.8 M | -0.145 | -1.93 | 1.1 K | 8.09 K |
| NNVC | Nanoviricides Inc | 33.60 | 36.27 M | -0.70 | -2.04 | 1.02 K | 34.27 K |
| BESS | Bimergen Energy Corporation | 57.40 | 29.38 M | -1.40 | -2.38 | 26 | 1.49 K |
| MXC | Mexco Energy Corp | 6.0278 | 21.55 M | -0.0485 | -0.8 | 6.3 K | 37.98 K |
| INLX | Intellinetics Inc | 101.50 | 17.35 M | -3.50 | -3.33 | 163 | 16.54 K |
| REED | Reed's, Inc. | 1610.8025 | 14.94 M | -20.171 | -1.24 | 95 | 153.03 K |
| BRN | Barnwell Industries | 3.2584 | 12.31 M | -0.0876 | -2.62 | 7.38 K | 24.03 K |
| CVR | Chicago Rivet & Machine Company | 14.0797 | 8.99 M | -0.5336 | -3.65 | 5.3 K | 74.62 K |
| DSS | Document Security Systems | 4771.543 | 4.25 M | -27.0049 | -0.56 | 36 | 171.78 K |
| AMBO | Ambow Education Holding Ltd ADR | 405.00 | 4.08 M | -36.00 | -8.16 | 385 | 155.93 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 65.7443 | 581.15 B | -0.4484 | -0.68 | 1.61 M | 106.04 M |
| INTU | Intuit Inc | 55.1982 | 90.98 B | -0.664 | -1.19 | 5.14 M | 283.83 M |
| MNST | Monster Beverage Cp | 7.8067 | 88.82 B | -0.2183 | -2.72 | 13.14 M | 102.57 M |
| MDLZ | Mondelez Intl Inc | 20.7636 | 84.23 B | -0.2094 | -1 | 11.16 M | 231.71 M |
| MELI | MercadoLibre Inc | 81.9252 | 75.55 B | -2.0645 | -2.46 | 1.92 M | 157.12 M |
| KDP | Keurig Dr Pepper Inc | 5.308 | 51.16 B | -0.029 | -0.54 | 949.8 K | 5.04 M |
| FANG | Diamondback Energy | 16.9497 | 49.71 B | -0.2844 | -1.65 | 96.4 K | 1.63 M |
| EXC | Exelon Corp | 13.6676 | 47.12 B | -0.1276 | -0.92 | 29.72 M | 406.21 M |
| ERIC | Ericsson ADR | 8.0528 | 34.48 B | -0.0733 | -0.9 | 6.03 M | 48.53 M |
| ILMN | Illumina Inc | 49.4942 | 32.49 B | -0.4085 | -0.82 | 690.4 K | 34.17 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.9128 | 31.7 B | -0.2739 | -1.8 | 1.16 M | 17.32 M |
| LPLA | Lpl Financial Hld | 27.1207 | 24.02 B | -0.3471 | -1.26 | 703.3 K | 19.07 M |
| RGLD | Royal Gold Inc | 61.5705 | 23.2 B | -0.3129 | -0.51 | 280.8 K | 17.29 M |
| FSLR | First Solar Inc | 30.40 | 19.45 B | -0.71 | -2.28 | 2.3 M | 69.97 M |
| MKSI | Mks Instruments Inc | 23.9096 | 14.43 B | -0.1804 | -0.75 | 302.2 K | 7.23 M |
| JKHY | Jack Henry & Assoc | 37.0415 | 12.28 B | -0.2113 | -0.57 | 447.4 K | 16.57 M |
| HALO | Halozyme Therapeutic | 6.44 | 11.69 B | -0.06 | -0.92 | 603.44 K | 3.89 M |
| SIRI | Sirius XM Holdings | 25.243 | 10.85 B | -0.2427 | -0.95 | 5.11 M | 128.9 M |
| VSAT | Viasat Inc | 47.36 | 10.31 B | -1.93 | -3.92 | 927.73 K | 43.94 M |
| TGTX | Tg Therapeuticscmn | 3.75 | 9.84 B | -0.04 | -1.06 | 7.2 K | 27 K |
| AAL | American Airlines Group | 13.9054 | 9.35 B | -0.3394 | -2.38 | 8.41 M | 116.91 M |
| STRL | Sterling Constructio | 9.98 | 8.83 B | -0.06 | -0.6 | 18.48 K | 184.45 K |
| CGNX | Cognex Cp | 9.5812 | 8.55 B | -0.1239 | -1.28 | 1.06 M | 10.18 M |
| SANM | Sanmina Corp | 9.87 | 8.33 B | -0.17 | -1.69 | 820.29 K | 8.1 M |
| CYTK | Cytokinetics | 6.18 | 7.83 B | -0.42 | -6.36 | 111.78 K | 690.79 K |
| URBN | Urban Outfitters Inc | 42.58 | 7.45 B | -0.59 | -1.37 | 1.97 M | 83.77 M |
| IESC | Ies Holdings | 4.62 | 7.31 B | -0.03 | -0.65 | 1.3 K | 6.01 K |
| ORKA | Oruka Therapeutics Inc | 3220.2222 | 7.25 B | -97.5825 | -2.94 | 49 | 157.79 K |
| RIOT | Riot Blockchain Inc | 16.6227 | 6.78 B | -0.4994 | -2.92 | 13.98 K | 232.45 K |
| FORM | Formfactor Inc | 5.00 | 6.71 B | -0.03 | -0.6 | 378.55 K | 1.89 M |
| ZG | Zillow Grp Inc Cl A | 11.2014 | 6.66 B | -0.2463 | -2.15 | 417.13 K | 4.67 M |
| PSMT | Pricesmart Inc | 64.3029 | 5.16 B | -0.9263 | -1.42 | 282.37 K | 18.16 M |
| GGAL | Grupo Fin Galicia ADR | 4.363 | 5.07 B | -0.0297 | -0.68 | 163.5 K | 713.35 K |
| POWL | Powell Inds Inc | 39.6923 | 5.04 B | -1.2409 | -3.03 | 87.67 K | 3.48 M |
| TVTX | Travere Therapeutics Inc | 3.40 | 4.99 B | -0.10 | -2.86 | 3 K | 10.2 K |
| CHEF | The Chefs Warehouse | 16.27 | 4.7 B | -0.33 | -1.99 | 10.15 K | 165.08 K |
| IONS | Ionis Pharmaceuticals | 14.24 | 4.68 B | -0.15 | -1.04 | 1.25 M | 17.74 M |
| SYNA | Synaptics Inc | 35.20 | 4.67 B | -0.26 | -0.73 | 425.5 K | 14.98 M |
| ICUI | I C U Medical Inc | 61.33 | 4.55 B | -0.35 | -0.57 | 50.97 K | 3.13 M |
| GNTX | Gentex Corp | 7.7833 | 4.09 B | -0.0627 | -0.8 | 2.42 M | 18.83 M |
| LBTYB | Liberty Global Ord B | 30.1921 | 4 B | -0.1791 | -0.59 | 670 | 20.23 K |
| IEP | Icahn Enterprises | 10.4805 | 3.85 B | -0.2639 | -2.46 | 22.2 K | 232.67 K |
| FIBK | First Interstate Ban | 10.0304 | 3.52 B | -0.0761 | -0.75 | 63 K | 631.93 K |
| TOWN | Towne Bank | 10.1149 | 3.33 B | -0.0608 | -0.6 | 33.7 K | 340.85 K |
| CENT | Central Garden | 7.2079 | 3.01 B | -0.18 | -2.44 | 77.54 K | 558.87 K |
| AMBA | Ambarella Inc | 9.73 | 2.66 B | -0.25 | -2.51 | 91.93 K | 894.51 K |
| CENTA | Central Garden & Pet | 7.288 | 2.58 B | -0.232 | -3.09 | 381.01 K | 2.78 M |
| VECO | Veeco Instrument | 30.04 | 2.42 B | -1.49 | -4.73 | 1.38 M | 41.6 M |
| MESO | Mesoblast Ltd ADR | 72.1656 | 1.82 B | -4.1978 | -5.5 | 683 | 49.29 K |
| PRDO | Perdoceo Education Corp | 3.5471 | 1.81 B | -0.0377 | -1.05 | 355.5 K | 1.26 M |
| RBCAA | Republic Bancorp Inc | 15.1952 | 1.8 B | -0.1375 | -0.9 | 13.6 K | 206.65 K |
| ADEA | Adeia Inc | 3.435 | 1.79 B | -0.3094 | -8.26 | 1.68 M | 5.76 M |
| SUPN | Supernus Pharm | 7.47 | 1.67 B | -0.15 | -1.97 | 60.36 K | 450.87 K |
| JJSF | J J Snack Foods | 55.6083 | 1.67 B | -0.3146 | -0.56 | 36.6 K | 2.04 M |
| OMCL | Omnicell Inc | 17.76 | 1.65 B | -0.22 | -1.22 | 152.95 K | 2.72 M |
| DSGR | Distribution Solutions Group Inc | 5.73 | 1.62 B | -0.06 | -1.04 | 17.6 K | 100.85 K |
| CASH | Meta Financial Group | 6.7917 | 1.56 B | -0.0478 | -0.7 | 18.3 K | 124.29 K |
| ICFI | Icf International | 21.7223 | 1.49 B | -0.2089 | -0.95 | 34.38 K | 746.81 K |
| INVA | Innoviva Inc | 16.4201 | 1.36 B | -0.202 | -1.22 | 612.06 K | 10.05 M |
| RDWR | Radware Ltd | 17.825 | 1.35 B | -0.235 | -1.3 | 373.89 K | 6.66 M |
| DMLP | Dorchester Minls | 6.8687 | 1.35 B | -0.0963 | -1.38 | 57.88 K | 397.55 K |
| UFCS | United Fire Group | 15.8485 | 1.32 B | -0.1079 | -0.68 | 53 K | 839.97 K |
| OPK | Opko Health Inc | 6.49 | 1.27 B | -0.32 | -4.7 | 9.99 M | 64.81 M |
| OMER | Omeros Corp | 5.52 | 1.25 B | -0.10 | -1.78 | 69.39 K | 383.04 K |
| INOD | Innodata Inc | 3.54 | 1.21 B | -0.03 | -0.84 | 53.28 K | 188.63 K |
| HFWA | Heritage Financial | 9.1149 | 1.15 B | -0.0776 | -0.84 | 9.9 K | 90.2 K |
| HROW | Harrow Health Inc | 4.95 | 1.14 B | -3.05 | -38.13 | 141.8 K | 701.91 K |
| SENEA | Seneca Foods Cp A | 31.68 | 1.14 B | -0.75 | -2.31 | 16.13 K | 510.97 K |
| SBGI | Sinclair Brdcst A | 8.6574 | 1.09 B | -0.0552 | -0.63 | 432.24 K | 3.74 M |
| ATEC | Alphatec Holdings | 18.72 | 1.07 B | -0.72 | -3.7 | 10.46 K | 195.9 K |
| SVRA | Savara Inc | 51.80 | 1.01 B | -0.91 | -1.73 | 6.31 K | 326.7 K |
| KFRC | Kforce Inc | 11.0148 | 985.12 M | -0.0897 | -0.81 | 139 K | 1.53 M |
| WINA | Winmark Corp | 49.9335 | 967.64 M | -0.8295 | -1.63 | 6.16 K | 307.39 K |
| DJCO | Daily Journal Cp | 98.00 | 923.9 M | -0.99 | -1 | 270 | 26.46 K |
| FMNB | Farmers Natl Banc Cp | 4.4237 | 923.1 M | -0.0808 | -1.79 | 24.84 K | 109.9 K |
| CCBG | Capital City Bank Gr | 9.2475 | 879.23 M | -0.1437 | -1.53 | 8.29 K | 76.62 K |
| HSTM | Healthstream Inc | 23.0484 | 878.41 M | -0.2364 | -1.02 | 29.24 K | 673.91 K |
| AOSL | Alpha and Omega Semi | 8.14 | 857.03 M | -0.08 | -0.97 | 47.68 K | 388.14 K |
| FEIM | Frequency Elcts Inc | 7.647 | 741.89 M | -0.0475 | -0.62 | 8.5 K | 65 K |
| CWBC | Community West Bncsh | 5.8553 | 711.38 M | -0.1493 | -2.49 | 1.9 K | 11.13 K |
| ACHV | Achieve Life Sciences Inc | 26510.00 | 699.03 M | -198.00 | -0.74 | 10 | 265.1 K |
| CSIQ | Canadian Solar Inc | 4.70 | 688.47 M | -0.10 | -2.08 | 440.29 K | 2.07 M |
| HIFS | Hingham Inst For Svg | 58.5131 | 676.66 M | -1.2702 | -2.12 | 2.2 K | 128.55 K |
| SCHL | Scholastic Cp | 22.3036 | 673.05 M | -0.1157 | -0.52 | 117.59 K | 2.62 M |
| JBSS | John B Sanfilippo | 11.8131 | 656.12 M | -0.4459 | -3.64 | 38.57 K | 455.64 K |
| CRESY | Cresud Sacif ADR | 5.7095 | 650.03 M | -0.1255 | -2.15 | 61.71 K | 352.32 K |
| QMCO | Quantum Corp | 214.40 | 642.38 M | -1.60 | -0.74 | 3.9 K | 837.23 K |
| TIPT | Tiptree Fncl Cl A | 5.7893 | 641.81 M | -0.0793 | -1.35 | 150 | 868.39 |
| ABUS | Arbutus Biopharma Cp | 4.63 | 585.51 M | -0.09 | -1.91 | 51.19 K | 236.99 K |
| SSYS | Stratasys Ltd | 81.58 | 577.82 M | -0.76 | -0.92 | 386.17 K | 31.5 M |
| SHEN | Shenandoah Telecom | 3.9854 | 575.8 M | -0.0537 | -1.33 | 114.49 K | 456.28 K |
| WTBA | West Bancorp | 6.4844 | 522.56 M | -0.0414 | -0.63 | 6 K | 38.91 K |
| NTGR | Netgear Inc | 22.8899 | 515.35 M | -0.3535 | -1.52 | 270.64 K | 6.19 M |
| MDRX | Allscripts Hlthcare | 10.84 | 511.23 M | -0.11 | -1 | 1.72 M | 18.67 M |
| ITIC | Investors Title Company | 38.2969 | 510.57 M | -0.3324 | -0.86 | 1.75 K | 67.1 K |
| GSM | Ferroglobe Plc Os | 13.2162 | 509.69 M | -0.0859 | -0.65 | 650.56 K | 8.6 M |
| ACIC | American Coastal Insurance Corp | 4.4281 | 485.19 M | -0.0521 | -1.16 | 137.81 K | 610.23 K |
| HNRG | Hallador Energy Company | 6.5536 | 478.98 M | -0.0998 | -1.5 | 6.33 K | 41.51 K |
| HBCP | Home Bancorp Inc | 14.3653 | 478.03 M | -0.0937 | -0.65 | 5.17 K | 74.24 K |
| FOSL | Fossil Group | 103.90 | 465.42 M | -1.88 | -1.78 | 1.13 M | 116.9 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 55.2042 | 390.92 B | -0.2915 | -0.53 | 9.13 M | 504.05 M |
| BAC | Bank of America Corporation | 9.1833 | 349.7 B | -0.0624 | -0.67 | 145.32 M | 1.33 B |
| BML-PG | Bank of America Corporation | 11.0384 | 261.37 B | -0.1046 | -0.94 | 300 | 3.31 K |
| AXP | American Express Company | 51.479 | 216.9 B | -0.2833 | -0.55 | 6.73 M | 346.71 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 65.7752 | 169.44 B | -0.5063 | -0.76 | 2.46 M | 161.62 M |
| SCHW | The Charles Schwab Corp | 14.4201 | 160.88 B | -0.1879 | -1.29 | 15.14 M | 218.26 M |
| BA | Boeing Company | 64.1565 | 137.39 B | -0.729 | -1.12 | 5.1 M | 327.22 M |
| SPGI | S&P Global Inc | 36.9238 | 137.23 B | -0.9865 | -2.6 | 7.89 M | 291.28 M |
| IBN | Icici Bank Ltd ADR | 6.8749 | 125.23 B | -0.0774 | -1.11 | 7.35 M | 50.54 M |
| NEM | Newmont Mining Corp | 33.3914 | 124.66 B | -0.2378 | -0.71 | 4.76 M | 159.05 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.3086 | 117.8 B | -0.0266 | -0.61 | 19.93 M | 85.89 M |
| ENB | Enbridge Inc | 21.8216 | 106.45 B | -0.1274 | -0.58 | 627.7 K | 13.7 M |
| WM | Waste Management | 27.2014 | 94.39 B | -0.1874 | -0.68 | 3.67 M | 99.87 M |
| MCO | Moody's Corp | 37.6481 | 88.06 B | -3.1424 | -7.7 | 16.21 M | 610.38 M |
| CL | Colgate-Palmolive Company | 39.8819 | 77.97 B | -0.6249 | -1.54 | 7.65 M | 304.98 M |
| RSG | Republic Services | 24.0603 | 75.43 B | -0.5566 | -2.26 | 7.23 M | 173.92 M |
| FDX | Fedex Corp | 89.3294 | 74.82 B | -0.4785 | -0.53 | 2.1 M | 187.75 M |
| ET | Energy Transfer LP | 4.6069 | 66.9 B | -0.0417 | -0.9 | 2.22 M | 10.24 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.2176 | 66.87 B | -0.0953 | -0.72 | 20.4 K | 269.64 K |
| WPM | Wheaton Precious Metals | 30.9614 | 62.05 B | -0.2433 | -0.78 | 2.15 M | 66.65 M |
| DAL | Delta Air Lines Inc | 12.5992 | 60.66 B | -0.2068 | -1.61 | 9.2 M | 115.88 M |
| O | Realty Income Corp | 22.2992 | 56.78 B | -0.1496 | -0.67 | 1.43 M | 31.81 M |
| ETR | Entergy Corp | 18.7771 | 53.38 B | -0.1427 | -0.75 | 7.93 M | 148.96 M |
| CVE | Cenovus Energy Inc | 23.9174 | 50.01 B | -0.1901 | -0.79 | 1.5 M | 35.83 M |
| FNV | Franco Nev Corp | 46.2125 | 49.33 B | -0.2909 | -0.63 | 84.2 K | 3.89 M |
| AU | Anglogold Ashanti Ltd ADR | 23.9843 | 47.47 B | -0.1594 | -0.66 | 697.3 K | 16.72 M |
| HMC | Honda Motor Company ADR | 23.5184 | 45.26 B | -0.2669 | -1.12 | 530.4 K | 12.47 M |
| EL | Estee Lauder Companies | 53.1745 | 41.1 B | -0.3305 | -0.62 | 1.4 M | 74.44 M |
| IRM | Iron Mountain Inc | 14.8278 | 32.98 B | -0.1689 | -1.13 | 1.4 M | 20.77 M |
| TECK | Teck Resources Ltd | 26.2498 | 30.86 B | -1.0355 | -3.8 | 5.18 M | 136.07 M |
| FTS | Fortis Inc | 20.1405 | 30.79 B | -0.4312 | -2.1 | 100 | 2.01 K |
| LH | Laboratory Corp of America Holdings | 73.8696 | 30.12 B | -1.1378 | -1.52 | 1.7 M | 125.33 M |
| BAP | Credicorp Ltd | 99.297 | 29.21 B | -0.7614 | -0.76 | 368.85 K | 36.63 M |
| KGC | Kinross Gold Corp | 7.2643 | 25.36 B | -0.107 | -1.45 | 4.95 M | 35.97 M |
| BRO | Brown & Brown | 12.7873 | 23.85 B | -0.0968 | -0.75 | 1.23 M | 15.69 M |
| SW | Smurfit Westrock Plc | 14.3936 | 23.27 B | -0.3474 | -2.36 | 400 | 5.76 K |
| BBY | Best Buy Company | 9.6226 | 21.83 B | -0.1826 | -1.86 | 4.78 M | 45.95 M |
| BR | Broadridge Financial Solutions Llc | 17.1458 | 21.82 B | -0.2965 | -1.7 | 1.5 M | 25.72 M |
| BCE | BCE Inc | 20.6277 | 20.18 B | -0.1634 | -0.79 | 1.17 M | 24.07 M |
| WES | Western Midstream Partners LP | 13.8642 | 17 B | -0.2672 | -1.89 | 93 K | 1.29 M |
| LDOS | Leidos Holdings Inc | 17.4411 | 16.74 B | -0.1741 | -0.99 | 552.8 K | 9.64 M |
| EMA | Emera Inc | 19.0434 | 15.66 B | -0.371 | -1.91 | 100 | 1.9 K |
| EMBJ | Embraer S.A. | 30.7293 | 14.68 B | -0.3356 | -1.08 | 1.05 M | 32.18 M |
| KEP | Korea Electric Power Corp ADR | 11.125 | 14.39 B | -0.1153 | -1.03 | 290.4 K | 3.23 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 34.1182 | 14.36 B | -0.7722 | -2.21 | 32.4 K | 1.11 M |
| TU | Telus Corp | 8.5249 | 13.83 B | -0.1748 | -2.01 | 442 K | 3.77 M |
| AGI | Alamos Gold Inc | 13.764 | 12.91 B | -0.134 | -0.96 | 6.3 K | 86.71 K |
| GWRE | Guidewire Software Inc | 32.04 | 12.85 B | -0.23 | -0.71 | 225.2 K | 7.22 M |
| SKM | Sk Telecom Corp ADR | 11.087 | 12.71 B | -0.1297 | -1.16 | 1.37 M | 15.19 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.6529 | 12.39 B | -0.0449 | -0.79 | 1.88 M | 10.61 M |
| IT | Gartner Inc | 49.75 | 11.92 B | -0.55 | -1.09 | 646.8 K | 32.18 M |
| EVR | Evercore Partners Inc | 29.3623 | 11.2 B | -0.2714 | -0.92 | 529 K | 15.53 M |
| TX | Ternium S.A. ADR | 10.9376 | 10.77 B | -0.2241 | -2.01 | 436.9 K | 4.78 M |
| IAG | Iamgold Corp | 8.4488 | 10.57 B | -0.0583 | -0.69 | 2.08 M | 17.55 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 6.3011 | 10.26 B | -0.1156 | -1.8 | 1.52 M | 9.58 M |
| HBM | Hudbay Minerals Inc | 10.6898 | 9.75 B | -0.0669 | -0.62 | 13.6 K | 145.38 K |
| EGO | Eldorado Gold Corp | 55.0711 | 9.27 B | -0.6871 | -1.23 | 298.58 K | 16.44 M |
| ATR | Aptargroup | 43.4989 | 9.14 B | -0.2983 | -0.68 | 404 K | 17.57 M |
| KT | Korea Telecom Corp ADR | 10.4339 | 8.89 B | -0.2995 | -2.79 | 854.5 K | 8.92 M |
| PRMB | Primo Brands Corporation | 6.8548 | 8.71 B | -0.0538 | -0.78 | 97.1 K | 665.6 K |
| THG | The Hanover Insurance Group | 29.034 | 8.6 B | -0.2084 | -0.71 | 433.3 K | 12.58 M |
| OSK | Oshkosh Truck Corp | 32.7185 | 8.54 B | -0.3892 | -1.18 | 690.48 K | 22.59 M |
| STN | Stantec Inc | 16.8382 | 8.52 B | -0.1067 | -0.63 | 2.91 K | 48.97 K |
| SSD | Simpson Manufacturing Company | 25.2943 | 8.26 B | -1.7708 | -6.54 | 481.08 K | 12.17 M |
| VFC | V.F. Corp | 25.6796 | 8.16 B | -0.1443 | -0.56 | 3.83 M | 98.39 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 72.3589 | 7.73 B | -1.4956 | -2.03 | 84.4 K | 6.11 M |
| NFG | National Fuel Gas Company | 37.1664 | 7.1 B | -0.5773 | -1.53 | 697.9 K | 25.94 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 25.4252 | 6.88 B | -0.1787 | -0.7 | 816.5 K | 20.76 M |
| FLR | Fluor Corp | 55.9674 | 6.75 B | -0.8697 | -1.53 | 1.86 M | 103.9 M |
| M | Macy's Inc | 23.8262 | 6.55 B | -0.2089 | -0.87 | 4.12 M | 98.21 M |
| ANF | Abercrombie & Fitch Company | 38.5033 | 6.53 B | -0.3195 | -0.82 | 1.5 M | 57.84 M |
| TXNM | Txnm Energy Inc | 15.2405 | 6.4 B | -0.1441 | -0.94 | 407.24 K | 6.21 M |
| CMS-PB | Consumers Energy Company | 52.8454 | 6.29 B | -0.7769 | -1.45 | 130 | 6.87 K |
| BB | Blackberry Ltd | 16.49 | 5.37 B | -0.47 | -2.77 | 61.32 M | 1.01 B |
| SXT | Sensient Technologies Corp | 28.6035 | 5.15 B | -0.3754 | -1.3 | 339.7 K | 9.72 M |
| RDN | Radian Group Inc | 5.5046 | 4.78 B | -0.131 | -2.32 | 3.52 M | 19.36 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.5343 | 4.45 B | -0.2016 | -1.58 | 1 K | 12.53 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.6012 | 4.45 B | -0.3565 | -4.48 | 414.8 K | 3.15 M |
| AQN | Algonquin Pwr & Util | 3.7441 | 4.34 B | -0.0358 | -0.95 | 3 K | 11.23 K |
| AGX | Argan Inc | 12.4246 | 4.27 B | -0.2317 | -1.83 | 72.9 K | 905.75 K |
| GEO | Geo Group Inc | 10.9755 | 4.2 B | -0.0665 | -0.6 | 953.85 K | 10.47 M |
| VAC | Marriot Vacations Worldwide Cor | 36.5975 | 3.98 B | -0.1897 | -0.52 | 227.8 K | 8.34 M |
| CVSA | Covista Inc. | 28.5425 | 3.87 B | -0.4578 | -1.58 | 1.59 M | 45.45 M |
| MWA | Mueller Water Products | 4.8531 | 3.79 B | -0.1246 | -2.5 | 2.01 M | 9.73 M |
| POST | Post Holdings Inc | 24.7202 | 3.6 B | -0.1701 | -0.68 | 235 K | 5.81 M |
| KAI | Kadant Inc | 22.0813 | 3.54 B | -0.6259 | -2.76 | 34.9 K | 770.64 K |
| MHO | M/I Homes | 22.74 | 3.29 B | -0.19 | -0.83 | 235.26 K | 5.35 M |
| AGO | Assured Guaranty Ltd | 14.9701 | 3.25 B | -0.1891 | -1.25 | 2.12 M | 31.75 M |
| GNW | Genworth Financial Inc | 8.80 | 3.22 B | -0.08 | -0.9 | 5.94 M | 52.27 M |
| BANC | First Pactrust Bancorp | 7.9808 | 2.85 B | -0.056 | -0.7 | 22.2 K | 177.17 K |
| SA | Seabridge Gold | 14.97 | 2.81 B | -0.29 | -1.9 | 212.43 K | 3.18 M |
| DAC | Danaos Corp | 45.0127 | 2.77 B | -0.6908 | -1.51 | 914 | 41.14 K |
| DX | Dynex Capital | 6.125 | 2.76 B | -0.0433 | -0.7 | 79.2 K | 485.1 K |
| CXW | Corecivic Inc | 17.6649 | 2.73 B | -1.2141 | -6.43 | 7.11 M | 125.55 M |
| DXC | Dxc Technology Company | 7.6885 | 2.38 B | -0.0404 | -0.52 | 2.18 M | 16.74 M |
| OFG | OFG Bancorp | 10.7574 | 2.15 B | -0.1102 | -1.01 | 902.1 K | 9.7 M |
| NGL | Ngl Energy Partners LP | 9.8553 | 2.14 B | -0.0558 | -0.56 | 23.6 K | 232.59 K |
| KMPR | Kemper Corp | 24.127 | 2.03 B | -0.9802 | -3.9 | 252.5 K | 6.09 M |
| LXP-PC | Lexington Realty Trust | 20.816 | 1.99 B | -0.2065 | -0.98 | 1.08 K | 22.59 K |
| NSP | Insperity Inc | 9.6805 | 1.94 B | -1.9293 | -16.62 | 809.8 K | 7.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 4.1446 | -0.6544 | -13.64 | 3.4 K | 14.09 K | |
| HMMC | Hemlo Mining Corp. | 171.00 | -13.50 | -7.32 | 161 | 27.53 K | |
| HBP | Helix Biopharm | 4.00 | -0.25 | -5.88 | 700 | 2.8 K | |
| MSCL | Satellos Bioscience Inc | 134.40 | -7.20 | -5.08 | 272 | 36.56 K | |
| PTM | Platinum Group Metals Ltd | 141.00 | -6.00 | -4.08 | 17.44 K | 2.46 M | |
| ELEF | Silver Elephant Mining Corp | 4.6304 | -0.1654 | -3.45 | 4.48 K | 20.73 K | |
| TECK-B | Teck Resources Limited | 26.3143 | -0.9251 | -3.4 | 4 M | 105.17 M | |
| TECK-A | Teck Resources Limited | 27.2846 | -0.8341 | -2.97 | 4.05 K | 110.45 K | |
| TRZ | Transat At Inc | 6.42 | -0.18 | -2.73 | 23.15 K | 148.64 K | |
| JAG | Jaguar Mining Inc | 601.8313 | -16.4887 | -2.67 | 38.05 K | 22.9 M | |
| PNC-A | Postmedia Network Canada Corp | 300.00 | -7.50 | -2.44 | 3 | 900 | |
| BB | Blackberry Ltd | 16.51 | -0.40 | -2.37 | 7.98 M | 131.82 M | |
| LUN | Lundin Mining Corp | 3.9108 | -0.0942 | -2.35 | 3.7 M | 14.48 M | |
| TRX | Trx Gold Corporation | 3.48 | -0.08 | -2.25 | 26.35 K | 91.69 K | |
| MCB | Mccoy Global Inc | 3.609 | -0.082 | -2.22 | 11.3 K | 40.78 K | |
| NOA | North American Construction Group Ltd | 3.1294 | -0.0655 | -2.05 | 14 K | 43.81 K | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.0974 | -2.04 | 246 | 1.15 K | |
| WPK | Winpak Ltd | 13.1845 | -0.2618 | -1.95 | 8.99 K | 118.52 K | |
| TPX-B | Molson Coors Canada Inc | 31.5113 | -0.6157 | -1.92 | 647 | 20.39 K | |
| DXT | Dexterra Group Inc | 14.2302 | -0.2722 | -1.88 | 64.42 K | 916.71 K | |
| ACQ | Autocanada Inc | 14.3374 | -0.2634 | -1.8 | 34.97 K | 501.31 K | |
| BCE-PZ | Bce Inc Pref Z | 10.5786 | -0.1693 | -1.58 | 482 | 5.1 K | |
| SEA | Seabridge Gold Inc | 11.5258 | -0.1841 | -1.57 | 7.6 K | 87.6 K | |
| ADN | Acadian Timber Corp | 6.0444 | -0.0934 | -1.52 | 24.66 K | 149.07 K | |
| T | Telus Corp | 8.5436 | -0.1307 | -1.51 | 7.23 M | 61.75 M | |
| WCN | Waste Connections Inc | 26.0147 | -0.3848 | -1.46 | 101.33 K | 2.64 M | |
| ALC | Algoma Central | 6.8281 | -0.0976 | -1.41 | 8.09 K | 55.22 K | |
| FTS | Fortis Inc | 20.2926 | -0.2763 | -1.34 | 438.64 K | 8.9 M | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.1141 | -0.141 | -1.25 | 32.29 K | 358.89 K | |
| LUG | Lundin Gold Inc | 3.4039 | -0.0425 | -1.23 | 1.7 K | 5.79 K | |
| EMA | Emera Incorporated | 18.9452 | -0.2341 | -1.22 | 188.23 K | 3.57 M | |
| CXI | Currency Exchange International Corp | 8.35 | -0.10 | -1.18 | 3.3 K | 27.56 K | |
| USA | Americas Silver Corp | 28.20 | -0.30 | -1.05 | 4.26 K | 120.13 K | |
| Y | Yellow Pages Ltd | 5.182 | -0.0549 | -1.05 | 31.3 K | 162.2 K | |
| S | Sherritt Intl Rv | 5.3599 | -0.0565 | -1.04 | 989.12 K | 5.3 M | |
| PWF-PA | Power Financial Corp Pref A | 12.6379 | -0.133 | -1.04 | 1.2 K | 15.11 K | |
| TGO | Terago Inc | 9.60 | -0.10 | -1.03 | 8.9 K | 85.44 K | |
| TCL-A | Transcontinental Inc | 5.464 | -0.0563 | -1.02 | 53.74 K | 293.61 K | |
| CFF | Conifex Timber Inc | 7.135 | -0.0723 | -1 | 11.7 K | 83.48 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.4128 | -0.0433 | -0.97 | 10.97 K | 48.41 K | |
| BBD-B | Bombardier Inc Series B | 97.3854 | -0.9524 | -0.97 | 172.38 K | 16.79 M | |
| PHX | Phx Energy Services Corp | 4.6195 | -0.045 | -0.96 | 36.45 K | 168.4 K | |
| BIR | Birchcliff Energy Ltd | 4.6337 | -0.045 | -0.96 | 113.1 K | 524.07 K | |
| GAU | Galiano Gold Inc | 3.32 | -0.03 | -0.9 | 90.7 K | 301.12 K | |
| EFX | Enerflex Ltd | 9.5066 | -0.0849 | -0.89 | 16.5 K | 156.86 K | |
| RFA | RFA Financial Inc. | 33.47 | -0.2963 | -0.88 | 56.14 K | 1.88 M | |
| CCL-B | CCL Industries Inc | 9.4961 | -0.0831 | -0.87 | 86.08 K | 817.42 K | |
| IFC | Intact Financial Corp | 46.4379 | -0.3868 | -0.83 | 341.2 K | 15.84 M | |
| AIM | Aimia Inc | 14.3383 | -0.1173 | -0.81 | 523.3 K | 7.5 M | |
| TOT | Total Energy Services Inc | 11.4981 | -0.0917 | -0.79 | 8.98 K | 103.28 K | |
| GSY | Goeasy Ltd | 7.0503 | -0.0536 | -0.75 | 1.6 K | 11.28 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.4497 | -0.0945 | -0.75 | 194.37 K | 2.42 M | |
| BN-PR | Brookfield Corporation | 13.3317 | -0.101 | -0.75 | 7.72 K | 102.89 K | |
| WCP | Whitecap Resources Inc | 4.3908 | -0.0331 | -0.75 | 405.4 K | 1.78 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.0806 | -0.0951 | -0.72 | 8.66 K | 113.23 K | |
| BBD-A | Bombardier Inc | 103.25 | -0.75 | -0.72 | 39.73 K | 4.1 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.5316 | -0.0893 | -0.71 | 12.65 K | 158.51 K | |
| PIC-PA | Premium Income Corp Pref A | 6.8544 | -0.0485 | -0.7 | 347 | 2.38 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.6922 | -0.0876 | -0.69 | 7.01 K | 88.97 K | |
| IAG | IA Financial Corp Inc | 24.3312 | -0.1675 | -0.68 | 194.7 K | 4.74 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.4875 | -0.0307 | -0.68 | 13.06 K | 58.62 K | |
| DPM | Dundee Precious Metals Inc | 7.837 | -0.0526 | -0.67 | 66.35 K | 519.97 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.095 | -0.1007 | -0.66 | 198.87 K | 3 M | |
| PD | Precision Drilling Corp | 182.20 | -1.20 | -0.65 | 993.06 K | 180.93 M | |
| HR-UN | H&R Real Estate Investment Trust | 12.8743 | -0.0831 | -0.64 | 1.66 M | 21.33 M | |
| CSH-UN | Chartwell Retirement Residences | 5.6971 | -0.0366 | -0.64 | 218.56 K | 1.25 M | |
| ELD | Eldorado Gold | 55.3248 | -0.3436 | -0.62 | 754.41 K | 41.74 M | |
| MFI | Maple Leaf Foods | 8.0271 | -0.0493 | -0.61 | 60.84 K | 488.39 K | |
| K | Kinross Gold Corp | 7.2908 | -0.0446 | -0.61 | 2.04 M | 14.9 M | |
| SJ | Stella Jones Inc | 15.9663 | -0.0951 | -0.59 | 61.2 K | 977.14 K | |
| QBR-B | Quebecor Inc | 8.1648 | -0.0479 | -0.58 | 426.4 K | 3.48 M | |
| ACX | Act Energy Technologies Ltd | 6.6263 | -0.0388 | -0.58 | 114.22 K | 756.86 K | |
| NPI | Northland Power Inc | 8.8556 | -0.0506 | -0.57 | 50.12 K | 443.87 K | |
| PPTA | Perpetua Resources Corp | 17.70 | -0.10 | -0.56 | 6.66 K | 117.88 K | |
| DII-B | Dorel Industries Inc | 11.6708 | -0.0646 | -0.55 | 37.73 K | 440.32 K | |
| RCI-A | Rogers Communications Inc | 29.088 | -0.1576 | -0.54 | 983 | 28.59 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.3371 | -0.0391 | -0.53 | 50.76 K | 372.45 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.1024 | -0.0561 | -0.5 | 11.77 K | 130.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 9.406 | 32.65 B | -0.0795 | -0.84 | 1.17 K | 11 K |
| GAMI | GAMCO Investors Inc | 24.6332 | 536.94 M | -0.4228 | -1.69 | 16.16 K | 397.97 K |
| LCU | Lion Copper Corp. Common Shares | 8.10 | 69.49 M | -0.27 | -3.23 | 874 | 7.08 K |
| ORBT | Orbit International Corporation | 3.3879 | 8.53 M | -0.0772 | -2.23 | 6.43 K | 21.78 K |
| AZFL | Amazonas Florestal Ltd | 20.00 | 1.64 M | -5.00 | -20 | 17 | 340 |
| SEII | Sharing Economy International Inc | 794.00 | 1.29 M | -18.00 | -2.22 | 160 | 127.04 K |
| CGAC | Code Green Apparel Corp | 11.10 | 1.09 M | -0.90 | -7.5 | 1 | 11.1 |
| SPRV | Web To Door Inc | 1350.00 | 390.37 K | -50.0005 | -3.57 | 2 | 2.7 K |
| ERHE | ERHC Energy Inc | 6.75 | 287.94 K | -0.15 | -2.17 | 146 K | 985.5 K |
| BLSP | Blue Sphere Corporation | 58.76 | 216.59 K | -24.973 | -29.82 | 2.19 M | 128.55 M |
| VRSEF | Verisante Technology Inc | 5.888 | 92.27 K | -0.149 | -2.47 | 95 K | 559.36 K |
| SPDC | Speed Commerce Inc | 30.40 | 603 | -1.92 | -5.94 | 2.46 K | 74.91 K |
| YVRLF | Liquid Media Group Ltd. | 72.398 | 482 | -1.20 | -1.63 | 108 | 7.82 K |
| USMJ | North American Cannabis Holdings Inc | 4.00 | 235 | -2.00 | -33.33 | 59 | 236 |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -1.92 | -2.65 | 721 | 50.76 K |
| IFLM | Independent Film Development Corporation | 85.00 | -20.00 | -19.05 | 140.9 K | 11.98 M | |
| HMNY | Helios and Matheson Analytics Inc | 754.2161 | -47.8868 | -5.97 | 7 | 5.28 K | |
| TBEV | High Performance Beverages Company | 48.50 | -2.60 | -5.09 | 41 | 1.99 K | |
| ANDI | Andiamo Corporation | 13.30 | -0.70 | -5 | 5 | 66.5 | |
| PZOO | Pazoo Inc | 500.00 | -25.0003 | -4.76 | 12 | 6 K | |
| ESINQ | ITT Educational Services Inc | 17.10 | -0.71 | -3.99 | 498.61 K | 8.53 M | |
| SOGFF | Strategic Oil & Gas Ltd | 24.54 | -0.846 | -3.33 | 840 | 20.61 K | |
| APPZ | Monster Arts Inc | 190.00 | -6.00 | -3.06 | 62 | 11.78 K | |
| NKRSF | Niko Resources Ltd | 9.34 | -0.206 | -2.16 | 6.92 K | 64.68 K | |
| HDYNQ | Hyperdynamics Corporation | 3.848 | -0.0624 | -1.6 | 43.59 K | 167.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 16 | 144 | |
| CTN | Centurion Minerals Ltd | 33.5999 | -9.60 | -22.22 | 10 | 336 | |
| MN | Manganese X Energy Corp | 5.50 | -1.50 | -21.43 | 201.62 K | 1.11 M | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | -6.00 | -20 | 5 | 120 | |
| COMP | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 608 | 3.2 K | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 608 | 3.2 K | |
| FCI | First Canadian Graphite Inc. | 30.00 | -6.00 | -16.67 | 83 | 2.49 K | |
| PURO | Platauro Metals Corp. | 10.0167 | -1.6694 | -14.29 | 4.86 K | 48.63 K | |
| EMR | Emgold Mining Corporation | 4.00 | -0.50 | -11.11 | 10.45 K | 41.8 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 18 | 2.16 K | |
| PUMA | Puma Exploration Inc | 19.00 | -2.00 | -9.52 | 3.2 K | 60.8 K | |
| CTH | CoTec Holdings Corp. | 300.00 | -30.00 | -9.09 | 100 | 30 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 439 | 2.63 K | |
| SMN | Sun Summit Minerals Corp | 5.40 | -0.45 | -7.69 | 2.56 K | 13.8 K | |
| AEP | Atlas Engineered Products Ltd | 3.90 | -0.30 | -7.14 | 4 K | 15.6 K | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.2331 | -6.67 | 515 | 1.68 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.28 | -6.25 | 3.39 K | 14.22 K | |
| EON | EON Lithium Corp. | 17.00 | -1.00 | -5.56 | 423 | 7.19 K | |
| CAMB | Cambria Gold Mines Inc. | 61.00 | -3.50 | -5.43 | 28.18 K | 1.72 M | |
| LQWD | LQwD FinTech Corp | 25.20 | -1.40 | -5.26 | 114 | 2.87 K | |
| REX | Orex Minerals Inc | 5.50 | -0.30 | -5.17 | 14 K | 77 K | |
| OGW | Ongwe Minerals Inc. | 14.72 | -0.80 | -5.15 | 2.37 K | 34.87 K | |
| SGLD | Scorpio Gold Corporation | 10.26 | -0.54 | -5 | 22.29 K | 228.69 K | |
| ENA | Enablence Technologies Inc | 24.00 | -1.20 | -4.76 | 38 | 912 | |
| TK | Tinka Resources Limited | 5.45 | -0.25 | -4.39 | 32.38 K | 176.47 K | |
| STRM | Storm Exploration Inc. | 11.52 | -0.48 | -4 | 354 | 4.08 K | |
| BLDS | Badlands Resources Inc. | 13.00 | -0.50 | -3.7 | 580 | 7.54 K | |
| UGD | Unigold Inc | 3.40 | -0.10 | -2.86 | 8 K | 27.2 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 7.8 K | 27.3 K | |
| PINN | Pinnacle Silver and Gold Corp. | 3.12 | -0.06 | -1.89 | 2.75 K | 8.58 K | |
| FP | FP Newspapers Inc | 3.0496 | -0.0496 | -1.6 | 4.45 K | 13.57 K | |
| MXL-H | MX Gold Corp | 6.20 | -0.10 | -1.59 | 17.77 K | 110.2 K | |
| NEXG | NeXGold Mining Corp | 8.88 | -0.12 | -1.33 | 2.52 K | 22.42 K | |
| MET | Metalore Resources Limited | 3.1942 | -0.042 | -1.3 | 300 | 958.26 | |
| NZ | New Zealand Energy Corp | 8.40 | -0.10 | -1.18 | 7.86 K | 66.02 K | |
| KTN | Kootenay Silver Inc | 8.60 | -0.10 | -1.15 | 700 | 6.02 K |