Losers for 19 July 2007 from 00:00:00 until 23:59:59
Losers for 19 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 107.542 | 650.71 M | -1.0395 | -0.96 | 102.47 K | 11.02 M |
| STXS | Stereotaxis Inc | 130.8188 | 84.49 M | -4.0353 | -2.99 | 43.01 K | 5.63 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.5502 | 3.74 B | -0.6065 | -4.61 | 444.1 K | 5.57 M |
| SEB | Seaboard Corporation | 2167.5967 | 3.59 B | -43.2268 | -1.96 | 1.1 K | 2.38 M |
| COHN | Cohen & CO Inc | 161.1972 | 31.45 M | -3.2056 | -1.95 | 7.71 K | 1.24 M |
| TPHS | Trinity Pl Hlds Inc | 17.4606 | 1.98 M | -0.0962 | -0.55 | 69.89 K | 1.22 M |
| VGZ | Vista Gold Corp | 5.20 | 376.88 M | -0.07 | -1.33 | 134.3 K | 698.36 K |
| INUV | Inuvo Inc | 264.00 | 4.57 M | -16.00 | -5.71 | 2.57 K | 678.74 K |
| PLX | Protalix Biotherapeutics | 211.50 | 245.74 M | -8.50 | -3.86 | 3.11 K | 657.76 K |
| TRT | Trio-Tech International | 11.1017 | 57.89 M | -0.2165 | -1.91 | 50 K | 555.08 K |
| MPU | Mega Matrix Corp | 3.6383 | 4.38 M | -0.1385 | -3.67 | 104 K | 378.38 K |
| REED | Reed's, Inc. | 2593.4209 | 27.63 M | -259.342 | -9.09 | 133 | 344.92 K |
| AGIG | AGIG | 685.311 | 35.34 M | -31.2598 | -4.36 | 295 | 202.17 K |
| ACU | Acme United Corp | 10.2419 | 262.46 M | -0.1027 | -0.99 | 16.5 K | 168.99 K |
| CVM | Cel-Sci Corp | 5250.00 | 22.51 M | -75.00 | -1.41 | 24 | 126 K |
| IGC | India Globalization Capital Inc | 57.00 | 18.2 M | -0.30 | -0.52 | 1.13 K | 64.41 K |
| AWX | Avalon Holdings Corp | 9.95 | 10.98 M | -0.05 | -0.5 | 2.9 K | 28.85 K |
| INTT | Intest Corp | 4.535 | 176.1 M | -0.0677 | -1.47 | 5.74 K | 26.03 K |
| NNVC | Nanoviricides Inc | 59.50 | 31.41 M | -2.10 | -3.41 | 416 | 24.75 K |
| CVU | CPI Aerostructures | 8.35 | 60.68 M | -0.05 | -0.6 | 2.5 K | 20.88 K |
| IOR | Income Opportunity Realty Trust | 5.24 | 75.22 M | -0.71 | -11.93 | 3.3 K | 17.29 K |
| AIRI | Air Industries Group Inc | 1105.4047 | 12.14 M | -33.4972 | -2.94 | 15 | 16.58 K |
| ENSV | Enservco Corpporation | 55.50 | 29.09 K | -0.75 | -1.33 | 286 | 15.87 K |
| REI | Ring Energy Inc | 13.50 | 312.65 M | -1.80 | -11.76 | 1.07 K | 14.47 K |
| NOG | Northern Oil and Gas | 42.4977 | 2.68 B | -2.0237 | -4.55 | 240 | 10.2 K |
| PED | Pedevco Corp | 9408.00 | 155.65 M | -672.00 | -6.67 | 1 | 9.41 K |
| BHB | Bar Harbor Bankshares | 7.1208 | 696.29 M | -0.046 | -0.64 | 1.12 K | 8.01 K |
| BESS | Bimergen Energy Corporation | 406.00 | 21.08 M | -7.00 | -1.69 | 9 | 3.65 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBL | Mabel Ventures Inc | 3.60 | -0.05 | -1.37 | 945.49 K | 3.4 M | |
| LCU | Lion Copper Corp. | 89.91 | 102.24 M | -1.89 | -2.06 | 1.27 K | 114.55 K |
| FTEL | First Tellurium Corp. | 13.50 | 757.43 K | -3.00 | -18.18 | 1.57 K | 21.2 K |
| DWTZ | Data Watts Partners Inc. | 324.80 | -11.20 | -3.33 | 36 | 11.69 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CT | Cotton | 62.65 | -1.80 | -2.79 | 620 | 38.84 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 68.90 | 3.12 B | -2.50 | -3.5 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BIDU | Baidu Inc ADR | 19.819 | 26.6 B | -0.171 | -0.86 | 57.53 M | 1.14 B |
| EBAY | Ebay Inc | 12.5059 | 53.08 B | -0.2053 | -1.62 | 89.02 M | 1.11 B |
| QCOM | Qualcomm Inc | 27.7152 | 184.54 B | -1.1189 | -3.88 | 37.72 M | 1.05 B |
| PEP | Pepsico Inc | 37.5727 | 198.2 B | -0.3788 | -1 | 9.94 M | 373.44 M |
| UAL | United Airlines Holdings Inc | 43.8863 | 35.51 B | -0.3273 | -0.74 | 4.62 M | 202.73 M |
| CME | CME Group Inc | 56.6906 | 113.81 B | -0.5589 | -0.98 | 2.87 M | 162.73 M |
| CTAS | Cintas Corp | 7.4172 | 89.83 B | -0.4236 | -5.4 | 17.89 M | 132.66 M |
| TER | Teradyne Inc | 16.2032 | 38.96 B | -0.1012 | -0.62 | 7.29 M | 118.13 M |
| FISV | Fiserv Inc | 13.5257 | 33.93 B | -0.1077 | -0.79 | 6.81 M | 92.14 M |
| FITB | Fifth Third Bancorp | 22.4457 | 49.25 B | -0.3178 | -1.4 | 3.4 M | 76.42 M |
| NTRS | Northern Trust Corp | 41.9142 | 32.28 B | -0.6065 | -1.43 | 1.55 M | 65.17 M |
| SIRI | Sirius XM Holdings | 25.3434 | 10.72 B | -0.3973 | -1.54 | 2.33 M | 58.97 M |
| STLD | Steel Dynamics Inc | 15.7675 | 32.63 B | -0.208 | -1.3 | 3.58 M | 56.45 M |
| VTRS | Viatris Inc | 14.378 | 23.91 B | -0.1459 | -1 | 3.78 M | 54.29 M |
| MAT | Mattel Inc | 15.9006 | 4.32 B | -0.2141 | -1.33 | 2.77 M | 44.04 M |
| KLIC | Kulicke and Soffa | 10.2435 | 3.61 B | -0.0956 | -0.92 | 4.01 M | 41.11 M |
| HBAN | Huntington Bcshs | 10.4674 | 31.88 B | -0.1849 | -1.74 | 3.73 M | 39.07 M |
| AMKR | Amkor Technology | 13.9481 | 8.95 B | -0.2697 | -1.9 | 2.79 M | 38.89 M |
| POOL | Pool Corp | 25.6943 | 7.72 B | -0.5009 | -1.91 | 1.25 M | 32.09 M |
| UCB | United Community Banks, Inc. | 88.5216 | 4.46 B | -1.1942 | -1.33 | 355.08 K | 31.43 M |
| ICUI | I C U Medical Inc | 36.21 | 4.48 B | -4.67 | -11.42 | 813.28 K | 29.45 M |
| UTSI | Utstarcom Holdings C | 60.00 | 18.29 M | -0.36 | -0.6 | 488.33 K | 29.3 M |
| PLCE | Children's Place Inc | 39.3843 | 6.38 M | -0.5679 | -1.42 | 672.82 K | 26.5 M |
| ILMN | Illumina Inc | 20.1119 | 31.3 B | -0.1362 | -0.67 | 1.21 M | 24.41 M |
| SCHL | Scholastic Cp | 24.6353 | 678.02 M | -0.9362 | -3.66 | 982.85 K | 24.21 M |
| NKTR | Nektar Therapeutics | 133.50 | 1.27 B | -3.00 | -2.2 | 164.61 K | 21.97 M |
| ARAY | Accuray Inc | 18.09 | 336.56 M | -0.91 | -4.79 | 1.11 M | 20.07 M |
| STRA | Strayer Education | 93.9131 | 1.22 B | -1.5938 | -1.67 | 202.4 K | 19.01 M |
| SIMO | Silicon Motion Techn ADR | 18.2496 | 5.75 B | -0.3111 | -1.68 | 950.8 K | 17.35 M |
| TTEC | Teletech Hlds | 26.3876 | 145.42 M | -0.2243 | -0.84 | 642.73 K | 16.96 M |
| NVEC | Nve Corp | 17.4157 | 392.61 M | -2.816 | -13.92 | 946.7 K | 16.49 M |
| IBKR | Interactive Brokers | 5.6795 | 139.36 B | -0.0498 | -0.87 | 2.77 M | 15.74 M |
| MLCO | Melco Resorts & Entertainment ADR | 10.5232 | 1.53 B | -0.2392 | -2.22 | 1.33 M | 13.98 M |
| MYGN | Myriad Genetics Inc | 16.871 | 541.66 M | -0.1769 | -1.04 | 826.96 K | 13.95 M |
| FTEK | Fuel Tech Inc | 33.09 | 40.89 M | -0.20 | -0.6 | 418.93 K | 13.86 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 167.9336 | 170.76 M | -2.3041 | -1.35 | 76.56 K | 12.86 M |
| JAKK | Jakks Pacific Inc | 272.4294 | 413.88 M | -1.519 | -0.55 | 46.67 K | 12.72 M |
| AMSC | Amer Superconductor | 223.40 | 1.17 B | -1.70 | -0.76 | 49.73 K | 11.11 M |
| FULT | Fulton Financial Cor | 7.3219 | 4.54 B | -0.112 | -1.51 | 1.46 M | 10.67 M |
| TZOO | Travelzoo Inc | 23.39 | 53.77 M | -0.36 | -1.52 | 442.4 K | 10.35 M |
| LSCC | Lattice Semicond | 5.79 | 15.98 B | -0.16 | -2.69 | 1.73 M | 10 M |
| ALTO | Alto Ingredients Inc | 1410.15 | 283.91 M | -22.0499 | -1.54 | 7.01 K | 9.89 M |
| CLNE | Clean Energy Fuels | 15.46 | 405.62 M | -0.51 | -3.19 | 520.24 K | 8.04 M |
| HCSG | Healthcare Svcs Gp | 8.3435 | 1.68 B | -0.0499 | -0.59 | 815.38 K | 6.8 M |
| MATW | Matthews Intl Corp | 31.3218 | 586.81 M | -0.7177 | -2.24 | 210.81 K | 6.6 M |
| HWC | Hancock Whitney Corp | 22.4784 | 5.24 B | -0.3938 | -1.72 | 264.2 K | 5.94 M |
| APOG | Apogee Entrpr Inc | 20.3554 | 985.65 M | -0.1538 | -0.75 | 287.63 K | 5.85 M |
| AVAV | Aerovironment Inc | 22.32 | 5.97 B | -0.26 | -1.15 | 248.83 K | 5.55 M |
| TXRH | Texas Roadhouse Inc | 10.3014 | 12.21 B | -0.2296 | -2.18 | 520.34 K | 5.36 M |
| CVGI | Commercial Vehicle G | 18.15 | 139.7 M | -0.48 | -2.58 | 293.64 K | 5.33 M |
| POWI | Power Integratn | 11.4512 | 2.47 B | -0.0861 | -0.75 | 457 K | 5.23 M |
| OTEX | Open Text Cp | 4.1099 | 6.03 B | -0.0624 | -1.5 | 1.25 M | 5.13 M |
| MNKD | Mannkind Corp | 60.50 | 1.33 B | -1.45 | -2.34 | 78.66 K | 4.76 M |
| GLNG | Golar Lng Ltd | 10.6606 | 4.39 B | -0.0851 | -0.79 | 418.39 K | 4.46 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 16.6955 | 138.54 M | -0.2375 | -1.4 | 264.6 K | 4.42 M |
| SBGI | Sinclair Brdcst A | 6.0005 | 1.1 B | -0.057 | -0.94 | 685.43 K | 4.11 M |
| CASY | Casey's General Stor | 22.6347 | 26.32 B | -0.1518 | -0.67 | 180.65 K | 4.09 M |
| HAFC | Hanmi Financial Cp | 80.0586 | 963.07 M | -0.6944 | -0.86 | 47.26 K | 3.78 M |
| RIBT | Ricebran Technologie | 5680.00 | -120.00 | -2.07 | 646 | 3.67 M | |
| BJRI | Bj's Restaurants Inc | 20.5403 | 1.19 B | -0.1557 | -0.75 | 175.72 K | 3.61 M |
| SMIT | Schmitt Inds Inc | 8.28 | 65.83 K | -2.93 | -26.14 | 417.34 K | 3.46 M |
| UHAL | A M E R C O | 6.1953 | 10.72 B | -0.0747 | -1.19 | 507 K | 3.14 M |
| HURC | Hurco Cos Inc | 45.2402 | 131.92 M | -0.2958 | -0.65 | 65.48 K | 2.96 M |
| GRBK | Green Brick Partners | 122.8966 | 2.59 B | -2.7586 | -2.2 | 23.07 K | 2.84 M |
| SAIA | Saia Inc | 18.30 | 9.13 B | -0.3733 | -2 | 153.47 K | 2.81 M |
| IESC | Ies Holdings | 34.63 | 7.22 B | -0.30 | -0.86 | 79.79 K | 2.76 M |
| CVBF | Cvb Financial Corp | 5.3293 | 3.95 B | -0.0473 | -0.88 | 459.9 K | 2.45 M |
| KVHI | K V H Inds Inc | 8.98 | 133.52 M | -0.45 | -4.77 | 237.6 K | 2.13 M |
| FLWS | 1-800-Flowers.com | 9.99 | 160.79 M | -0.06 | -0.6 | 212.23 K | 2.12 M |
| ANIK | Anika Therapeutics | 16.25 | 179.33 M | -0.15 | -0.91 | 124.31 K | 2.02 M |
| CRVL | Corvel Cp | 4.6217 | 4.33 B | -0.06 | -1.28 | 436.25 K | 2.02 M |
| OSIS | O S I Systems Inc | 27.55 | 3.03 B | -0.16 | -0.58 | 69.45 K | 1.91 M |
| TWIN | Twin Disc Inc | 31.8669 | 350.53 M | -0.3873 | -1.2 | 57.6 K | 1.84 M |
| COHU | Cohu Inc | 18.3855 | 2.06 B | -0.1337 | -0.72 | 91.4 K | 1.68 M |
| CDZI | Cadiz Inc | 22.63 | 268.66 M | -0.37 | -1.61 | 73.26 K | 1.66 M |
| ROCK | Gibraltar Ind Inc | 20.9209 | 900.24 M | -0.3135 | -1.48 | 79.1 K | 1.65 M |
| LIVN | Livanova Plc OR Sh | 16.50 | 5.03 B | -0.15 | -0.9 | 94.03 K | 1.55 M |
| CWST | Casella Waste Sys | 10.43 | 6.38 B | -0.15 | -1.42 | 147.28 K | 1.54 M |
| SMBK | Smartfinancial Inc | 44.2962 | 821.92 M | -1.0026 | -2.21 | 34.12 K | 1.51 M |
| ALLT | Allot Communications | 7.74 | 391.96 M | -0.12 | -1.53 | 182.05 K | 1.41 M |
| PNFP | Pinnacle Finl Ptnrs | 24.3686 | 15.27 B | -0.7085 | -2.83 | 56.23 K | 1.37 M |
| BANF | Bancfirst Corp | 13.693 | 3.99 B | -0.2243 | -1.61 | 98 K | 1.34 M |
| CSIQ | Canadian Solar Inc | 10.55 | 670.82 M | -0.15 | -1.4 | 126.11 K | 1.33 M |
| WSFS | WSFS Financial Corp | 17.2511 | 4.04 B | -0.0975 | -0.56 | 75 K | 1.29 M |
| CREX | Creative Realities Inc | 4265.9956 | 27.26 M | -40.50 | -0.94 | 300 | 1.28 M |
| MLCI | Mount Logan Capital Inc. Common Stock | 31.9063 | 38.99 M | -0.3851 | -1.19 | 40.07 K | 1.28 M |
| SVRA | Savara Inc | 4427.50 | 953.33 M | -122.50 | -2.69 | 288 | 1.28 M |
| FFIN | First Finl Bkshs Inc | 4.1547 | 4.34 B | -0.0737 | -1.74 | 291 K | 1.21 M |
| IA | Innovative Aerosystems, Inc. | 10.4272 | 377.14 M | -0.1244 | -1.18 | 114.8 K | 1.2 M |
| DXYN | The Dixie Group | 12.49 | 9.46 M | -0.10 | -0.79 | 94.34 K | 1.18 M |
| ESLT | Elbit Systems Ltd | 30.8264 | 33.12 B | -0.5516 | -1.76 | 37.8 K | 1.17 M |
| CEVA | Ceva Inc | 9.16 | 720.46 M | -0.23 | -2.45 | 122.85 K | 1.13 M |
| MMSI | Merit Medical Sys | 9.024 | 5.19 B | -0.072 | -0.79 | 123.08 K | 1.11 M |
| MIND | Mitcham Industries Inc | 192.6731 | 26.9 M | -2.2644 | -1.16 | 5.59 K | 1.08 M |
| ICFI | Icf International | 20.9818 | 1.46 B | -0.3702 | -1.73 | 50.51 K | 1.06 M |
| HOFT | Hooker Furniture | 11.3532 | 157.6 M | -0.1261 | -1.1 | 92.73 K | 1.05 M |
| MCRI | Monarch Casino | 26.125 | 1.95 B | -0.143 | -0.54 | 39.83 K | 1.04 M |
| MRTN | Marten Transport | 3.6762 | 980.7 M | -0.039 | -1.05 | 274.04 K | 1.01 M |
| ALCO | Alico Inc | 43.4257 | 276.27 M | -0.4626 | -1.05 | 21.61 K | 938.3 K |
| VXRT | Vaxart Inc | 274.2298 | 88.22 M | -4.146 | -1.49 | 3.42 K | 937.87 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 155.1357 | 264.37 B | -2.4184 | -1.53 | 9.46 M | 1.47 B |
| AA | Alcoa Corp | 82.0003 | 10.49 B | -3.3631 | -3.94 | 17.79 M | 1.46 B |
| C | Citigroup Inc | 346.4629 | 205.26 B | -3.1847 | -0.91 | 2.9 M | 1 B |
| JPM | JP Morgan Chase & Company | 30.3259 | 919.35 B | -0.1621 | -0.53 | 26.2 M | 794.54 M |
| UNH | Unitedhealth Group Inc | 40.3912 | 365.09 B | -1.3155 | -3.15 | 17.66 M | 713.25 M |
| VLO | Valero Energy Corp | 42.5621 | 105.93 B | -0.8054 | -1.86 | 14.44 M | 614.61 M |
| MA | Mastercard Inc | 15.2591 | 576.01 B | -0.1276 | -0.83 | 38.19 M | 582.78 M |
| PFE | Pfizer Inc | 10.3882 | 164.67 B | -0.0582 | -0.56 | 54.72 M | 568.44 M |
| BAX | Baxter International Inc | 25.516 | 13.35 B | -1.396 | -5.19 | 20.46 M | 521.96 M |
| MS | Morgan Stanley | 46.2566 | 298.37 B | -0.6421 | -1.37 | 9.93 M | 459.24 M |
| CVS | CVS Corp | 23.511 | 114.32 B | -0.2306 | -0.97 | 16.48 M | 387.45 M |
| HD | Home Depot | 24.6242 | 347.88 B | -0.2109 | -0.85 | 15.69 M | 386.44 M |
| COF | Capital One Financial Corp | 54.9851 | 117.35 B | -0.6335 | -1.14 | 6.62 M | 364.14 M |
| SCHW | The Charles Schwab Corp | 16.0847 | 160.79 B | -0.2699 | -1.65 | 20.54 M | 330.33 M |
| ICE | Intercontinental Exchange | 27.5374 | 99.76 B | -0.2697 | -0.97 | 11.1 M | 305.55 M |
| MRK | Merck & Company | 24.4154 | 364.26 B | -0.2969 | -1.2 | 11.84 M | 289.15 M |
| ALL | Allstate Corp | 37.4288 | 66.23 B | -0.9182 | -2.39 | 7.25 M | 271.18 M |
| HOG | Harley-Davidson Inc | 38.542 | 3.27 B | -1.1555 | -2.91 | 6.79 M | 261.65 M |
| VMC | Vulcan Materials Company | 84.5621 | 35.76 B | -4.9274 | -5.51 | 3.06 M | 258.46 M |
| NUE | Nucor Corp | 36.4043 | 57.11 B | -0.7087 | -1.91 | 6.26 M | 227.95 M |
| MLM | Martin Marietta Materials | 122.9858 | 36.53 B | -5.0825 | -3.97 | 1.64 M | 201.64 M |
| CE | Celanese Corp | 29.213 | 5.64 B | -2.2653 | -7.2 | 6.67 M | 194.9 M |
| PNC | PNC Bank | 41.8913 | 92.17 B | -1.08 | -2.51 | 4.61 M | 193.08 M |
| M | Macy's Inc | 22.8693 | 6.45 B | -0.3722 | -1.6 | 8.2 M | 187.56 M |
| ELV | Elevance Health Inc | 65.0104 | 92.84 B | -0.9691 | -1.47 | 2.78 M | 180.85 M |
| WCC | Wesco International | 59.3819 | 15.66 B | -2.3384 | -3.79 | 3.04 M | 180.43 M |
| HUM | Humana Inc | 58.785 | 54.04 B | -0.8556 | -1.43 | 2.65 M | 155.6 M |
| DHR | Danaher Corp | 15.6768 | 163.81 B | -0.2273 | -1.43 | 9.88 M | 154.84 M |
| HSY | Hershey Foods Corp | 30.3836 | 35.02 B | -0.9344 | -2.98 | 5.03 M | 152.98 M |
| RS | Reliance Steel & Aluminum Company | 41.1536 | 21.77 B | -2.7406 | -6.24 | 3.68 M | 151.62 M |
| MET | Metlife Inc | 42.0626 | 64.78 B | -0.2802 | -0.66 | 3.49 M | 146.65 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.6679 | 51.92 B | -0.2621 | -0.75 | 4 M | 138.53 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8252 | 2.07 T | -0.079 | -1.14 | 20.13 M | 137.38 M |
| GNW | Genworth Financial Inc | 32.1189 | 3.09 B | -0.6262 | -1.91 | 4.05 M | 130.09 M |
| KR | Kroger Company | 8.5549 | 41.81 B | -0.1041 | -1.2 | 14.92 M | 127.68 M |
| SHEL | Royal Dutch Shell Plc ADR | 83.32 | 280.75 B | -0.43 | -0.51 | 1.51 M | 125.65 M |
| NSC | Norfolk Southern Corp | 37.4513 | 73.65 B | -0.2073 | -0.55 | 2.99 M | 111.93 M |
| BX | Blackstone Inc | 9.7926 | 149.47 B | -0.3834 | -3.77 | 10.09 M | 98.81 M |
| MGM | MGM Resorts International | 78.7756 | 8.47 B | -0.4062 | -0.51 | 1.23 M | 97.11 M |
| CI | Cigna Corp | 48.2086 | 78.48 B | -0.4324 | -0.89 | 1.93 M | 93.07 M |
| ZBH | Zimmer Biomet Holdings | 75.2467 | 19.53 B | -0.5844 | -0.77 | 1.21 M | 91.35 M |
| LNC | Lincoln National Corp | 40.7901 | 8.03 B | -0.3387 | -0.82 | 2.02 M | 82.19 M |
| RF | Regions Financial Corp | 18.7985 | 24.53 B | -0.1023 | -0.54 | 4.21 M | 79.23 M |
| TT | Trane Technologies Plc | 25.4377 | 91.5 B | -0.1324 | -0.52 | 3.08 M | 78.24 M |
| FITB | Fifth Third Bancorp | 22.2876 | -0.3156 | -1.4 | 3.4 M | 75.88 M | |
| RDN | Radian Group Inc | 41.4138 | 4.75 B | -0.5294 | -1.26 | 1.71 M | 70.81 M |
| MAN | Manpower Inc | 58.6691 | 2.17 B | -2.3783 | -3.9 | 1.2 M | 70.27 M |
| CNI | Canadian National Railway | 20.3789 | 76.27 B | -0.2023 | -0.98 | 2.93 M | 59.81 M |
| MBI | MBIA Inc | 25.0499 | 238.77 M | -0.15 | -0.6 | 2.34 M | 58.62 M |
| CLF | Cleveland-Cliffs Inc | 34.8999 | 7.22 B | -0.2743 | -0.78 | 1.65 M | 57.51 M |
| CAH | Cardinal Health | 31.7908 | 65.09 B | -0.509 | -1.58 | 1.79 M | 56.85 M |
| NVR | NVR Inc | 664.00 | 15.49 B | -6.00 | -0.9 | 83.2 K | 55.24 M |
| VFC | V.F. Corp | 13.0676 | 8.14 B | -0.4334 | -3.21 | 4.09 M | 53.47 M |
| FHN | First Horizon Corp | 22.3699 | 11.15 B | -0.1431 | -0.64 | 2.27 M | 50.78 M |
| BZH | Beazer Homes USA | 100.96 | 893.23 M | -1.7338 | -1.69 | 477.54 K | 48.21 M |
| THC | Tenet Healthcare Corp | 25.24 | 22.76 B | -0.56 | -2.17 | 1.87 M | 47.12 M |
| ATR | Aptargroup | 28.5607 | 9.07 B | -0.9721 | -3.29 | 1.64 M | 46.88 M |
| TFC | Truist Financial Corp | 19.6226 | 59.89 B | -0.2347 | -1.18 | 2.33 M | 45.7 M |
| AMG | Affiliated Managers Group | 123.9639 | 10.21 B | -0.9294 | -0.74 | 299 K | 37.07 M |
| CALY | Callaway Golf Company | 12.1487 | -0.4881 | -3.86 | 3.04 M | 36.88 M | |
| AME | Amtek Inc | 16.4193 | 55.52 B | -0.2994 | -1.79 | 2.19 M | 35.99 M |
| DVA | Davita Healthcare Partners Inc | 26.525 | 10.98 B | -0.27 | -1.01 | 1.35 M | 35.78 M |
| PGR | Progressive Corp | 11.4515 | 136.6 B | -0.0677 | -0.59 | 3.11 M | 35.66 M |
| GME | Gamestop Corp | 7.0141 | 13.04 B | -0.0724 | -1.02 | 5.07 M | 35.58 M |
| AAP | Advance Auto Parts Inc | 32.8558 | 2.75 B | -0.2445 | -0.74 | 1.05 M | 34.63 M |
| BYD | Boyd Gaming Corp | 46.7526 | 5.46 B | -0.5479 | -1.16 | 683 K | 31.93 M |
| KBR | KBR Inc | 26.5107 | 4.49 B | -0.4358 | -1.62 | 1.19 M | 31.65 M |
| DINO | HF Sinclair Corp | 18.5342 | 17.51 B | -0.3686 | -1.95 | 1.67 M | 30.99 M |
| USNA | Usana Health Sciences Inc | 22.50 | 244.63 M | -0.865 | -3.7 | 1.37 M | 30.9 M |
| EXP | Eagle Materials Inc | 41.3488 | 5.5 B | -0.511 | -1.22 | 727.6 K | 30.09 M |
| URI | United Rentals | 32.4642 | 69.63 B | -0.368 | -1.12 | 888.4 K | 28.84 M |
| WRB | W.R. Berkley Corp | 6.4033 | 28.77 B | -0.0894 | -1.38 | 4.39 M | 28.14 M |
| LAZ | Lazard Ltd | 21.524 | 4.34 B | -0.323 | -1.48 | 1.17 M | 25.1 M |
| KNX | Knight-Swift Transporation Inc | 14.3791 | 10.39 B | -0.4972 | -3.34 | 1.66 M | 23.9 M |
| GVA | Granite Construction Inc | 54.745 | 5.5 B | -0.434 | -0.79 | 434 K | 23.76 M |
| CMC | Commercial Metals Company | 22.4044 | 6.85 B | -0.2798 | -1.23 | 989.3 K | 22.16 M |
| UHS | Universal Health Services | 26.7687 | 11.44 B | -0.3332 | -1.23 | 772.6 K | 20.68 M |
| TV | Grupo Televisa S.A. ADR | 19.6843 | 2.37 B | -0.1096 | -0.55 | 1.05 M | 20.66 M |
| AXS | Axis Capital Holdings | 23.2497 | 7.8 B | -0.3492 | -1.48 | 837.4 K | 19.47 M |
| RJF | Raymond James Financial | 16.3314 | 32.4 B | -0.1354 | -0.82 | 1.19 M | 19.39 M |
| WLY | John Wiley Sons Cl A | 46.40 | 2.54 B | -0.40 | -0.85 | 417.5 K | 19.37 M |
| CNC | Centene Corp | 5.2975 | 35.28 B | -0.0575 | -1.07 | 3.5 M | 18.55 M |
| ALB | Albemarle Corp | 31.9982 | 11.04 B | -0.2512 | -0.78 | 575.6 K | 18.42 M |
| SMG | Scotts Miracle-Gro Company | 25.7297 | 3.72 B | -0.2132 | -0.82 | 669.8 K | 17.23 M |
| BKD | Brookdale Senior Living Inc | 40.2214 | 2.19 B | -0.234 | -0.58 | 423.6 K | 17.04 M |
| R | Ryder System | 33.2894 | 10.78 B | -0.298 | -0.89 | 500.7 K | 16.67 M |
| CACI | Caci International | 47.80 | 14.19 B | -0.27 | -0.56 | 330.5 K | 15.8 M |
| FUL | H. B. Fuller Company | 22.7906 | 2.65 B | -0.3091 | -1.34 | 691.8 K | 15.77 M |
| MOD | Modine Manufacturing Company | 26.4641 | 7.22 B | -0.4246 | -1.58 | 582.1 K | 15.4 M |
| CPA | Copa Holdings S.A. | 37.2383 | 5.75 B | -0.3069 | -0.82 | 393.3 K | 14.65 M |
| RVTY | RVTY | 24.1435 | 17.23 B | -0.1431 | -0.59 | 580.5 K | 14.02 M |
| FHI | Federated Investors | 14.6396 | 4.71 B | -0.1603 | -1.08 | 951.8 K | 13.93 M |
| PII | Polaris Industries Inc | 17.0084 | 3.67 B | -0.211 | -1.23 | 812 K | 13.81 M |
| E | Eni S.P.A. ADR | 24.1134 | 81.99 B | -0.1449 | -0.6 | 564.6 K | 13.61 M |
| PRMB | Primo Brands Corporation | 11.1488 | 8.64 B | -0.6486 | -5.5 | 1.15 M | 12.77 M |
| WSO | Watsco Inc | 28.3184 | 12.84 B | -0.4579 | -1.59 | 426.7 K | 12.08 M |
| BCS | Barclays Plc ADR | 30.9911 | 76.02 B | -0.2758 | -0.88 | 388.11 K | 12.03 M |
| THO | Thor Industries | 27.9832 | 3.99 B | -0.1769 | -0.63 | 412.3 K | 11.54 M |
| FRT | Federal Realty Investment Trust | 42.5079 | 9.77 B | -0.2322 | -0.54 | 268.2 K | 11.4 M |
| CHE | Chemed Inc | 60.5092 | 7.1 B | -0.384 | -0.63 | 188.3 K | 11.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 248.99 | -2.80 | -1.11 | 482.95 K | 120.25 M | |
| CNR | Canadian National Railway Co. | 21.3274 | -0.2023 | -0.94 | 5.08 M | 108.24 M | |
| FM | First Quantum Minerals Ltd | 19.8136 | -0.4608 | -2.27 | 3.5 M | 69.37 M | |
| CM | Canadian Imperial Bank of Commerce | 19.0846 | -0.1042 | -0.54 | 1.38 M | 26.29 M | |
| TA | Transalta Corp | 15.8379 | -0.1353 | -0.85 | 1.51 M | 23.93 M | |
| DML | Denison Mines Corp | 10.4193 | -0.1006 | -0.96 | 1.14 M | 11.83 M | |
| MG | Magna International Inc | 14.2809 | -0.092 | -0.64 | 721.12 K | 10.3 M | |
| POW | Power Corp of Canada Sv | 16.5675 | -0.1848 | -1.1 | 609.47 K | 10.1 M | |
| GIB-A | CGI Inc | 11.6932 | -0.0991 | -0.84 | 664.51 K | 7.77 M | |
| TRZ | Transat At Inc | 33.5541 | -0.2432 | -0.72 | 226.13 K | 7.59 M | |
| MX | Methanex Corp | 17.8243 | -0.1219 | -0.68 | 348.41 K | 6.21 M | |
| ENB | Enbridge Inc | 7.6673 | -0.0668 | -0.86 | 620.94 K | 4.76 M | |
| SAP | Saputo Inc | 8.8255 | -0.1026 | -1.15 | 528 K | 4.66 M | |
| ATS | Ats Corp | 8.22 | -0.06 | -0.72 | 542 K | 4.46 M | |
| CCL-B | CCL Industries Inc | 6.8139 | -0.0467 | -0.68 | 622.72 K | 4.24 M | |
| ONEX | Onex Corp | 34.6622 | -0.5004 | -1.42 | 114.92 K | 3.98 M | |
| PNP | Pinetree Capital Ltd | 2220.00 | -50.00 | -2.2 | 1.35 K | 2.99 M | |
| ESM | Euro Sun Mining Inc | 28.3358 | -0.1817 | -0.64 | 96.57 K | 2.74 M | |
| OTEX | Open Text Corp | 4.3512 | -0.1055 | -2.37 | 620 K | 2.7 M | |
| LNR | Linamar Corp | 17.4495 | -0.1184 | -0.67 | 152.05 K | 2.65 M | |
| CG | Centerra Gold Inc | 3.4989 | -0.3527 | -9.16 | 591.3 K | 2.07 M | |
| LGD | Liberty Gold Corp | 53.72 | -0.48 | -0.89 | 37.27 K | 2 M | |
| CCA | Cogeco Communications Inc | 30.1668 | -0.4776 | -1.56 | 60.63 K | 1.83 M | |
| MRU | Metro Inc | 9.5879 | -0.0519 | -0.54 | 190.25 K | 1.82 M | |
| TOT | Total Energy Services Inc | 6.6587 | -0.0565 | -0.84 | 259.99 K | 1.73 M | |
| CAS | Cascades Inc | 7.0405 | -0.0856 | -1.2 | 211.32 K | 1.49 M | |
| DIAM | Star Diamond Corp | 5.02 | -0.07 | -1.38 | 286.5 K | 1.44 M | |
| AGF-B | AGF Management Limited | 12.2222 | -0.1346 | -1.09 | 116.11 K | 1.42 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2587 | -0.0688 | -0.61 | 123.8 K | 1.39 M | |
| ACO-X | ATCO Ltd | 16.9759 | -0.3352 | -1.94 | 74.5 K | 1.26 M | |
| CJR-B | Corus Entertainment Inc | 9.8889 | -0.0552 | -0.56 | 117.2 K | 1.16 M | |
| GRT-UN | Granite Real Estate Investment Trust | 15.1832 | -0.1005 | -0.66 | 75.84 K | 1.15 M | |
| CORS | Corus Entertainment Holdings Inc. | 4896.4453 | -27.3052 | -0.55 | 234 | 1.15 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.2287 | -0.1231 | -1.67 | 148.65 K | 1.07 M | |
| BLDP | Ballard Power Systems Inc | 5.45 | -0.03 | -0.55 | 93.87 K | 511.57 K | |
| WPRT | Westport Fuel Systems Inc | 103.25 | -1.75 | -1.67 | 3.28 K | 338.66 K | |
| AETR | Aetherion Technologies Inc. | 103.25 | -1.75 | -1.67 | 3.28 K | 338.66 K | |
| IFP | Interfor Corp | 8.4516 | -0.0469 | -0.55 | 39.3 K | 332.15 K | |
| CIGI | Colliers International Group Inc | 22.3378 | -0.2626 | -1.16 | 14.6 K | 326.02 K | |
| ET | Evertz Technologies Ltd | 5.1604 | -0.035 | -0.67 | 50.8 K | 262.15 K | |
| AG | First Majestic Silver Corp | 4.8448 | -0.0395 | -0.81 | 49.5 K | 239.82 K | |
| LGO | Largo Resources Ltd | 87.00 | -2.00 | -2.25 | 2.04 K | 177.74 K | |
| BCE-PA | BCE Inc Pref AA | 8.4818 | -0.045 | -0.53 | 19.43 K | 164.8 K | |
| SJ | Stella Jones Inc | 8.9739 | -0.0789 | -0.87 | 16.4 K | 147.17 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.8091 | -0.0264 | -0.69 | 34.54 K | 131.56 K | |
| WSP | WSP Global Inc | 10.1125 | -0.2023 | -1.96 | 12.55 K | 126.96 K | |
| NPI | Northland Power Inc | 3.8707 | -0.0281 | -0.72 | 31.93 K | 123.58 K | |
| ADN | Acadian Timber Corp | 3.3914 | -0.0311 | -0.91 | 25.68 K | 87.08 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.3354 | -0.0979 | -1.32 | 8.55 K | 62.73 K | |
| XMF-A | M Split Corp | 4.3788 | -0.1564 | -3.45 | 13.97 K | 61.16 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.1553 | -0.058 | -1.81 | 13.8 K | 43.54 K | |
| BDI | Black Diamond Group Ltd | 3.4085 | -0.0603 | -1.74 | 12.2 K | 41.58 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3187 | -0.0769 | -0.92 | 4.7 K | 39.1 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.557 | -0.0686 | -0.8 | 4.3 K | 36.8 K | |
| WPK | Winpak Ltd | 5.9953 | -0.0643 | -1.06 | 4.65 K | 27.88 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.055 | -0.0251 | -0.62 | 6.84 K | 27.74 K | |
| BN-PC | Brookfield Corporation | 9.8186 | -0.0553 | -0.56 | 2.76 K | 27.06 K | |
| GVC | Glacier Media Inc | 3.3379 | -0.118 | -3.41 | 6.7 K | 22.36 K | |
| VCM | Vecima Networks Inc | 4.6239 | -0.0557 | -1.19 | 4.6 K | 21.27 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.3904 | -0.0232 | -0.68 | 5.9 K | 20 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1726 | -0.0423 | -1.32 | 6.3 K | 19.99 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.4992 | -0.0824 | -1.09 | 1.74 K | 13.03 K | |
| CGY | Calian Group Ltd | 6.1436 | -0.1365 | -2.17 | 2.08 K | 12.75 K | |
| SKE | Skeena Resources Ltd | 66.00 | -4.00 | -5.71 | 180 | 11.88 K | |
| ADEN | Adentra Inc | 4.1917 | -0.0631 | -1.48 | 2.6 K | 10.9 K | |
| CCL-A | CCL Industries Inc | 7.0261 | -0.4583 | -6.12 | 1.5 K | 10.54 K | |
| CSU | Constellation Software Inc | 19.787 | -0.3589 | -1.78 | 395 | 7.82 K | |
| ELEF | Silver Elephant Mining Corp | 38.0358 | -0.3308 | -0.86 | 200 | 7.61 K | |
| TC | Tucows Inc | 5.24 | -0.04 | -0.76 | 750 | 3.93 K | |
| SGY | Surge Energy Inc | 15.3511 | -0.4206 | -2.67 | 235 | 3.61 K | |
| PWF-PA | Power Financial Corp Pref A | 11.6127 | -0.0765 | -0.65 | 250 | 2.9 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7895 | -0.1562 | -3.16 | 417 | 2 K | |
| VLN | Velan Inc Sv | 14.5615 | -0.3458 | -2.32 | 100 | 1.46 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3846 | -0.068 | -0.59 | 100 | 1.14 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.54 | -2.16 | -7.27 | 41 | 1.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GLCO | Global Links Corp | 20000.00 | -6000.00 | -23.08 | 3.39 M | 67.72 B | |
| FRTD | Fortitude Group Inc | 1909.0909 | -190.9091 | -9.09 | 611.76 K | 1.17 B | |
| CBGI | The CannaBusiness Group Inc | 19333.334 | -666.666 | -3.33 | 10 K | 193.33 M | |
| ESINQ | ITT Educational Services Inc | 115.35 | -4.93 | -4.1 | 471.6 K | 54.4 M | |
| PRXIQ | Premier Exhibitions Inc | 180.10 | 491 | -6.10 | -3.28 | 34 K | 6.12 M |
| CGIP | Celadon Group Inc | 17.1829 | 5.66 K | -0.1546 | -0.89 | 248.16 K | 4.26 M |
| CYRNQ | CYRNQ | 137.4001 | -3.00 | -2.14 | 6.98 K | 958.92 K | |
| HDYNQ | Hyperdynamics Corporation | 23.76 | -0.24 | -1 | 22.34 K | 530.73 K | |
| EAPH | Easton Pharmaceuticals Inc | 15300.00 | -2700.00 | -15 | 22 | 336.6 K | |
| PARD | Poniard Pharmaceuticals Inc | 258.00 | 149 | -10.40 | -3.87 | 1.24 K | 318.89 K |
| ESNC | EnSync Inc | 29.05 | 1 | -0.45 | -1.53 | 6.44 K | 187.08 K |
| IDGC | ID Global Corporation | 37.12 | -1.28 | -3.33 | 4.79 K | 177.73 K | |
| SIMPQ | Simply Inc | 787.50 | 1.55 K | -7.50 | -0.94 | 220 | 173.25 K |
| BAJFF | Camrova Resources Inc | 45.26 | -0.44 | -0.96 | 1.85 K | 83.73 K | |
| FCGD | First Colombia Gold Corp | 5600.00 | 978.13 K | -199.999 | -3.45 | 9 | 50.4 K |
| ORBT | Orbit International Corporation | 7.9629 | 8.7 M | -0.135 | -1.67 | 5.95 K | 47.34 K |
| JDNRF | Jayden Resources Inc. | 12.254 | 2.32 M | -0.396 | -3.13 | 3.64 K | 44.56 K |
| NEOM | NeoMedia Technologies Inc | 40.50 | 508.84 K | -1.50 | -3.57 | 934 | 37.83 K |
| KLNG | Koil Energy Solutions Inc. | 12.60 | 35.19 M | -0.60 | -4.55 | 2.12 K | 26.65 K |
| DGTW | DigitalTown Inc | 5.20 | -0.04 | -0.76 | 5 K | 26 K | |
| PTRC | Petro River Oil Corp | 4800.00 | -200.00 | -4 | 5 | 24 K | |
| ACAI | Safeplus International Holdings Limited | 12.90 | 5.08 K | -0.10 | -0.77 | 1.55 K | 19.94 K |
| CIPI | Correlate Infrastructure Partners Inc | 7.96 | 7.83 K | -1.64 | -17.08 | 525 | 4.18 K |
| ITVI | Interact-TV Inc | 419999.9375 | 2.46 M | -120000.0625 | -22.22 | 0 | 0 |
| IGNT | Ingen Technologies Inc | 225000.0313 | -29999.9375 | -11.76 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 480.00 | -24.00 | -4.76 | 635.6 K | 305.09 M | |
| BQE | BQE Water Inc | 420.00 | -20.00 | -4.55 | 118.74 K | 49.87 M | |
| SILV | Silver Valley Metals Corp. | 49.68 | -1.62 | -3.16 | 541.45 K | 26.9 M | |
| SIEN | Sienna Resources Inc. | 49.00 | -1.00 | -2 | 134.28 K | 6.58 M | |
| PBM | Pacific Bay Minerals Ltd | 7.00 | -0.25 | -3.45 | 747 K | 5.23 M | |
| ICM | Iconic Minerals Ltd | 17.80 | -0.20 | -1.11 | 160.02 K | 2.85 M | |
| KIP | Kiplin Metals Inc | 1377.00 | -81.00 | -5.56 | 2 K | 2.75 M | |
| PLY | Playfair Mining Ltd | 38.10 | -2.10 | -5.22 | 17.69 K | 674.1 K | |
| NBY | Niobay Metals Inc | 6.70 | -0.30 | -4.29 | 71.55 K | 479.38 K | |
| SOLR | Solar Alliance Energy Inc | 6.50 | -0.10 | -1.52 | 42 K | 273 K | |
| MKR | Melkior Resources Inc | 3.30 | -0.10 | -2.94 | 73 K | 240.9 K | |
| GIGA | Giga Metals Corporation | 20.00 | -0.60 | -2.91 | 10.27 K | 205.4 K | |
| WMK | Whitemud Resources Inc | 11.25 | -0.50 | -4.26 | 14.35 K | 161.44 K | |
| MTT | Magna Terra Minerals Inc | 4.13 | -0.28 | -6.35 | 33.57 K | 138.65 K | |
| BARU | Baru Gold Corp | 17.1354 | -0.1958 | -1.13 | 7.01 K | 120.12 K | |
| SGQ | SouthGobi Resources Ltd | 8.14 | -0.06 | -0.73 | 14.5 K | 118.03 K | |
| EGT | Eguana Technologies Inc | 38.00 | -2.00 | -5 | 2.94 K | 111.53 K | |
| NAM | New Age Metals Inc | 8.76 | -0.36 | -3.95 | 12.69 K | 111.18 K | |
| JSPX | JasperX Technologies Inc. | 1370.00 | -20.00 | -1.44 | 73 | 100.01 K | |
| NVT | Nortec Minerals Corp | 11.10 | -0.30 | -2.63 | 5.75 K | 63.79 K | |
| BTT | Bitterroot Resources Ltd | 5.20 | -0.10 | -1.89 | 11.26 K | 58.55 K | |
| BCU | Bell Copper Corporation | 3.25 | -0.20 | -5.8 | 16.4 K | 53.3 K | |
| LUCA | Luca Mining Corp. | 55.04 | -1.28 | -2.27 | 788 | 43.37 K | |
| LQWD | LQwD FinTech Corp | 151.2001 | -2.8001 | -1.82 | 269 | 40.67 K | |
| ZIGY | Stardust Metal Corp. | 9.50 | -0.90 | -8.65 | 3.74 K | 35.53 K | |
| FCI | First Canadian Graphite Inc. | 1680.00 | -120.00 | -6.67 | 20 | 33.6 K | |
| GGO | Galleon Gold Corp | 12.10 | -0.30 | -2.42 | 2.71 K | 32.79 K | |
| GAL | Galantas Gold Corporation | 11.50 | -0.50 | -4.17 | 2.68 K | 30.82 K | |
| IDL | Imaging Dynamics Company Ltd | 479.1667 | -4.1666 | -0.86 | 51 | 24.44 K | |
| WPG | West Point Gold Corp. | 24.00 | -1.00 | -4 | 894 | 21.46 K | |
| KRY | Koryx Copper Inc. | 600.00 | -15.00 | -2.44 | 34 | 20.4 K | |
| BM | BC Moly Ltd. | 17.70 | -0.10 | -0.56 | 1.13 K | 20 K | |
| NL | Northern Lion Gold Corp | 17.92 | -0.96 | -5.08 | 1.03 K | 18.48 K | |
| CMIL | Capella Minerals Limited | 30.45 | -1.05 | -3.33 | 590 | 17.97 K | |
| RCT | Rochester Resources Ltd | 19.90 | -0.10 | -0.5 | 830 | 16.52 K | |
| TGX | True North Gems Inc | 1380.00 | -90.00 | -6.12 | 10 | 13.8 K | |
| STMP | Stamper Oil & Gas Corp | 1614.266 | -87.2577 | -5.13 | 8 | 12.91 K | |
| TWO | T2 Metals Corp. | 16.50 | -3.50 | -17.5 | 700 | 11.55 K | |
| VLX | Velox Energy Materials Inc. | 8.4654 | -0.5404 | -6 | 1.3 K | 11.05 K | |
| MUR | Murchison Minerals Ltd | 105.00 | -2.50 | -2.33 | 103 | 10.81 K | |
| BEM | Brasnova Energy Materials Inc. | 8.00 | -0.16 | -1.96 | 1.27 K | 10.15 K | |
| BKM | Pacific Booker Minerals Inc | 11.00 | -0.10 | -0.9 | 900 | 9.9 K | |
| GRDM | Grid Metals Corp | 9.50 | -0.10 | -1.04 | 1 K | 9.5 K | |
| TPL | Tethys Petroleum Limited | 3.2763 | -0.0936 | -2.78 | 1.94 K | 6.36 K | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.21 | -2.86 | 857 | 6.12 K | |
| ADYA | Adya Inc | 12.18 | -0.9667 | -7.35 | 425 | 5.18 K | |
| DCOP | District Copper Corp | 24.00 | -3.00 | -11.11 | 207 | 4.97 K | |
| UGD | Unigold Inc | 8.60 | -0.10 | -1.15 | 500 | 4.3 K | |
| BRON | Bronco Resources Corp. | 120.00 | -4.00 | -3.23 | 35 | 4.2 K | |
| MAX | Max Resource Corp | 127.20 | -15.60 | -10.92 | 33 | 4.2 K | |
| BMM | Black Mammoth Metals Corporation | 30.00 | -0.40 | -1.32 | 125 | 3.75 K | |
| MET | Metalore Resources Limited | 14.2415 | -0.7912 | -5.26 | 200 | 2.85 K | |
| NCP | Nickel Creek Platinum Corp. | 550.00 | -50.00 | -8.33 | 5 | 2.75 K | |
| WINS | Winshear Gold Corp | 26.6403 | -1.11 | -4 | 87 | 2.32 K | |
| ATOM | Atomic Minerals Corp | 188.9995 | -9.00 | -4.55 | 11 | 2.08 K | |
| CTN | Centurion Minerals Ltd | 331.1993 | -19.20 | -5.48 | 6 | 1.99 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -2.4984 | -12.5 | 84 | 1.47 K | |
| BMV | Bathurst Metals Corp | 3.75 | -0.075 | -1.96 | 266 | 997.5 | |
| AIS | A.I.S. Resources Limited | 4.00 | -1.00 | -20 | 100 | 400 |