Losers for 14 December 2009 from 00:00:00 until 23:59:59
Losers for 14 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 4.9272 | 2.53 B | -0.0542 | -1.09 | 2.77 M | 13.63 M |
| PLX | Protalix Biotherapeutics | 75.60 | 238.49 M | -2.50 | -3.2 | 113.51 K | 8.58 M |
| SEB | Seaboard Corporation | 1171.847 | 3.55 B | -71.6666 | -5.76 | 3 K | 3.52 M |
| CVM | Cel-Sci Corp | 8100.00 | 20.93 M | -75.00 | -0.92 | 283 | 2.29 M |
| BKTI | Bk Technologies Inc | 13.2751 | 252.1 M | -0.6777 | -4.86 | 91.14 K | 1.21 M |
| STXS | Stereotaxis Inc | 38.8515 | 85.17 M | -0.3754 | -0.96 | 17.46 K | 678.5 K |
| APT | Alpha Pro Tech | 4.70 | 63.79 M | -0.10 | -2.08 | 135.53 K | 637 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.2528 | 234.81 M | -0.0182 | -0.56 | 143.8 K | 467.75 K |
| AGIG | AGIG | 661.0342 | 36 M | -14.7993 | -2.19 | 664 | 438.93 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6985 | 250.45 M | -0.0858 | -2.27 | 52.28 K | 193.37 K |
| DXR | Daxor Corp | 9.5496 | 49.39 M | -1.0472 | -9.88 | 17.7 K | 169.06 K |
| DSS | Document Security Systems | 5068.5942 | 4.89 M | -311.5938 | -5.79 | 31 | 157.13 K |
| REED | Reed's, Inc. | 404.8618 | 24.07 M | -7.2039 | -1.75 | 220 | 89.07 K |
| COHN | Cohen & CO Inc | 19.6462 | 30.74 M | -0.6237 | -3.08 | 4.43 K | 86.95 K |
| WYY | Widepoint Corp | 7.30 | 60.29 M | -0.20 | -2.67 | 10.26 K | 74.9 K |
| NNVC | Nanoviricides Inc | 58.10 | 34.48 M | -2.80 | -4.6 | 1.17 K | 67.98 K |
| SIF | Sifco Industries | 15.0081 | 126.01 M | -0.1429 | -0.94 | 2.7 K | 40.52 K |
| LODE | Comstock Mining Inc | 425.00 | 120.17 M | -20.00 | -4.49 | 95 | 40.38 K |
| CIX | Compx International Inc | 3.9055 | 545.42 M | -0.0255 | -0.65 | 8.63 K | 33.7 K |
| PW | Power REIT | 9.8704 | 2.45 M | -0.0883 | -0.89 | 2.89 K | 28.56 K |
| CVR | Chicago Rivet & Machine Company | 8.8234 | 9.52 M | -0.2904 | -3.19 | 2.6 K | 22.94 K |
| CKX | Ckx Lands | 9.8004 | 32.52 M | -0.0523 | -0.53 | 1.2 K | 11.76 K |
| BRN | Barnwell Industries | 4.1484 | 12.31 M | -0.0535 | -1.27 | 2.83 K | 11.72 K |
| UUUU | Energy Fuels Inc | 11.075 | 1.77 B | -0.125 | -1.12 | 612 | 6.78 K |
| NEN | New England Realty Associates | 10.4528 | 159.52 M | -0.3527 | -3.26 | 600 | 6.27 K |
| ENSV | Enservco Corpporation | 4.50 | 29.09 K | -0.2265 | -4.79 | 917 | 4.13 K |
| USBC | USBC, Inc. | 420.00 | 142.11 M | -120.00 | -22.22 | 8 | 3.36 K |
| IPB | Merrill Lynch & Company | 7.661 | -0.0974 | -1.26 | 325 | 2.49 K | |
| IDR | Idaho Strategic Resources | 3.64 | 299.75 M | -0.98 | -21.21 | 286 | 1.04 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 80.275 | -6.175 | -7.14 | 4 | 321.1 |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9886 | -0.098 | -1.38 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 93.30 | 3.11 B | -0.70 | -0.74 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.569 | 2.89 T | -0.1385 | -2.06 | 200.46 M | 1.32 B |
| WMT | Walmart Inc. | 12.8395 | 1 T | -0.1378 | -1.06 | 44.62 M | 572.94 M |
| QCOM | Qualcomm Inc | 29.6512 | 189.54 B | -0.1526 | -0.51 | 11.75 M | 348.54 M |
| WFRD | Weatherford International Plc | 15.3284 | 6.2 B | -0.1168 | -0.76 | 20.11 M | 308.27 M |
| VZ | Verizon Communications Inc | 13.4171 | 192.93 B | -0.072 | -0.53 | 12.45 M | 167.06 M |
| AAL | American Airlines Group | 4.478 | 8.82 B | -0.0754 | -1.66 | 11.83 M | 52.99 M |
| DLTR | Dollar Tree Inc | 16.1267 | 26.51 B | -0.1766 | -1.08 | 3 M | 48.45 M |
| JBLU | Jetblue Airways Cp | 5.81 | 1.44 B | -0.11 | -1.86 | 7.37 M | 42.8 M |
| MDRX | Allscripts Hlthcare | 18.38 | 535.45 M | -0.38 | -2.03 | 1.76 M | 32.42 M |
| SYNA | Synaptics Inc | 26.98 | 4.68 B | -0.29 | -1.06 | 1.08 M | 29.02 M |
| SEED | Origin Agritech Ltd | 112.60 | 9.35 M | -3.80 | -3.26 | 251.98 K | 28.37 M |
| CMPR | Cimpress N.V. Ord | 56.31 | 1.39 B | -0.46 | -0.81 | 453.12 K | 25.52 M |
| ROP | Roper Industries | 49.0716 | 47.33 B | -0.2906 | -0.59 | 519.6 K | 25.5 M |
| WTW | Weight Watchers International, Inc | 50.2061 | 30.32 B | -0.401 | -0.79 | 485.09 K | 24.35 M |
| VECO | Veeco Instrument | 31.42 | 2.47 B | -0.40 | -1.26 | 721.44 K | 22.67 M |
| TMUS | T-Mobile US | 10.9457 | 181.17 B | -0.1275 | -1.15 | 1.86 M | 20.39 M |
| HURN | Huron Consulting | 23.31 | 2.64 B | -0.49 | -2.06 | 684.42 K | 15.95 M |
| ODFL | Old Dominion Freight Line Inc | 4.2682 | 35.37 B | -0.0312 | -0.73 | 3.02 M | 12.87 M |
| PRAA | Pra Group Inc | 13.7667 | 447.26 M | -0.45 | -3.17 | 774.43 K | 10.66 M |
| NKTR | Nektar Therapeutics | 135.60 | 1.27 B | -2.4001 | -1.74 | 71.43 K | 9.69 M |
| ICFI | Icf International | 24.8458 | 1.47 B | -0.7596 | -2.97 | 365.78 K | 9.09 M |
| BPOP | Popular Inc | 18.7315 | 9.96 B | -0.2247 | -1.19 | 407 K | 7.62 M |
| VNDA | Vanda Pharmaceuticals | 11.05 | 238.86 M | -0.37 | -3.24 | 683.96 K | 7.56 M |
| RIGL | Rigel Pharmaceuticals | 86.20 | 853.48 M | -1.80 | -2.05 | 86.01 K | 7.41 M |
| UCB | United Community Banks, Inc. | 13.645 | 4.46 B | -0.2967 | -2.13 | 504.79 K | 6.89 M |
| AEIS | Advanced Energy | 12.0599 | 9.26 B | -0.3235 | -2.61 | 567.6 K | 6.85 M |
| BCRX | Biocryst Pharma Inc | 6.65 | 1.98 B | -0.05 | -0.75 | 972.94 K | 6.47 M |
| CVBF | Cvb Financial Corp | 4.6029 | 3.95 B | -0.0686 | -1.47 | 1.15 M | 5.28 M |
| NVAX | Novavax Inc | 57.60 | 1.44 B | -0.80 | -1.37 | 89.38 K | 5.15 M |
| QMCO | Quantum Corp | 460.80 | 655.39 M | -4.80 | -1.03 | 10.46 K | 4.82 M |
| STGW | Stagwell Inc | 4.2258 | 2.76 B | -0.0406 | -0.95 | 1.08 M | 4.58 M |
| LSAK | Lesaka Technologies Inc | 18.72 | 287.31 M | -0.14 | -0.74 | 243.58 K | 4.56 M |
| OTEX | Open Text Cp | 7.2344 | 6.02 B | -0.0587 | -0.8 | 503.6 K | 3.64 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.737 | 47.36 B | -0.2395 | -1.2 | 144.1 K | 2.84 M |
| SNEX | Stonex Group Inc | 4.5748 | 6.89 B | -0.0356 | -0.77 | 602.1 K | 2.75 M |
| JAKK | Jakks Pacific Inc | 101.5914 | 416.07 M | -0.6255 | -0.61 | 26.25 K | 2.67 M |
| TAOP | Taoping Inc | 21672.00 | 2.84 M | -144.00 | -0.66 | 123 | 2.67 M |
| WDFC | WD-40 Company | 24.3668 | 2.95 B | -0.2053 | -0.84 | 99.2 K | 2.42 M |
| NVMI | Nova Ltd | 5.00 | 10.42 B | -0.06 | -1.19 | 445.74 K | 2.23 M |
| CBAT | Cbak Energy Technology Inc | 12.20 | 84.47 M | -0.20 | -1.61 | 165.21 K | 2.02 M |
| GSIT | Gsi Technology Inc | 4.34 | 123.55 M | -0.07 | -1.59 | 442.17 K | 1.92 M |
| IPGP | Ipg Photonics Corp | 16.9265 | 3.01 B | -0.2475 | -1.44 | 81.22 K | 1.37 M |
| GRBK | Green Brick Partners | 44.00 | 2.59 B | -6.2069 | -12.36 | 29.95 K | 1.32 M |
| MRCY | Mercury Sys Inc | 10.3812 | 5.08 B | -0.2694 | -2.53 | 112.09 K | 1.16 M |
| SCOR | Comscore Inc | 326.40 | 46.2 M | -2.00 | -0.61 | 3.15 K | 1.03 M |
| ACHV | Achieve Life Sciences Inc | 68024.00 | 665.01 M | -924.00 | -1.34 | 15 | 1.02 M |
| QUIK | Quicklogic Corp | 24.64 | 181.53 M | -0.14 | -0.56 | 38.99 K | 960.64 K |
| WSFS | WSFS Financial Corp | 7.1233 | 4.04 B | -0.0782 | -1.09 | 131.4 K | 936 K |
| INO | Inovio Pharma | 58.8288 | 150.34 M | -2.3914 | -3.91 | 15.25 K | 897.26 K |
| ACTG | Acacia Res-Acacia | 8.0673 | 405.96 M | -0.1265 | -1.54 | 110.1 K | 888.19 K |
| ARAY | Accuray Inc | 5.52 | 370.22 M | -0.04 | -0.72 | 150.75 K | 832.13 K |
| LQDT | Liquidity Services | 9.93 | 1.41 B | -0.18 | -1.78 | 74.9 K | 743.76 K |
| ACLS | Axcelis Tech Inc | 4.76 | 3.34 B | -0.04 | -0.83 | 125.11 K | 595.54 K |
| USAU | U.S. Gold Corp | 1866.6302 | 178.01 M | -76.3092 | -3.93 | 304 | 567.46 K |
| LXRX | Lexicon Pharmaceutcl | 12.39 | 809.82 M | -0.21 | -1.67 | 45.73 K | 566.61 K |
| ENSG | The Ensign Group IN | 3.3452 | 10.88 B | -0.0394 | -1.16 | 149.31 K | 499.48 K |
| ULBI | Ultralife Corp | 3.95 | 262.96 M | -0.03 | -0.75 | 122.83 K | 485.17 K |
| VERU | Veru Inc | 44.8778 | 36.15 M | -0.3619 | -0.8 | 10.55 K | 473.69 K |
| FRME | First Merchants Corp | 3.8236 | 2.57 B | -0.0697 | -1.79 | 110.33 K | 421.86 K |
| RGEN | Repligen Cp | 3.74 | 10.64 B | -0.03 | -0.8 | 112.26 K | 419.85 K |
| SBLK | Star Bulk Carriers | 97.6547 | 3.3 B | -0.6489 | -0.66 | 4.09 K | 399.11 K |
| AGEN | Agenus Inc | 89.495 | 310.26 M | -2.3551 | -2.56 | 4.38 K | 392.35 K |
| MCHX | Marchex Inc | 3.6056 | 60.97 M | -0.0619 | -1.69 | 108.26 K | 390.34 K |
| ALCO | Alico Inc | 21.0315 | 275.53 M | -0.571 | -2.64 | 18.47 K | 388.41 K |
| HAFC | Hanmi Financial Cp | 5.9449 | 959.82 M | -0.1525 | -2.5 | 61.26 K | 364.2 K |
| RCON | Recon Technology Ltd | 620.10 | 17.82 M | -8.10 | -1.29 | 581 | 360.28 K |
| BANR | Banner Corp | 11.1736 | 2.52 B | -0.187 | -1.65 | 30.61 K | 342 K |
| WSBC | Wesbanco Inc | 6.8667 | 3.69 B | -0.0502 | -0.73 | 48.1 K | 330.29 K |
| SNOA | Sonoma Pharmaceuticals Inc | 10710.00 | 5.6 M | -189.00 | -1.73 | 29 | 310.59 K |
| NCTY | The9 Ltd ADR | 2142.00 | 41.7 M | -12.00 | -0.56 | 143 | 306.31 K |
| IMNN | Imunon Inc | 30547.0273 | 3.59 M | -750.2832 | -2.4 | 10 | 305.47 K |
| PDFS | Pdf Solutions Inc | 3.90 | 1.72 B | -0.04 | -1.02 | 73.27 K | 285.75 K |
| APYX | Apyx Medical Corp | 7.71 | 121.74 M | -0.18 | -2.28 | 34.35 K | 264.86 K |
| NEPH | Nephros Inc | 161.9999 | 35.98 M | -10.7999 | -6.25 | 1.59 K | 257.58 K |
| VCEL | Vericel Corproation | 48.16 | 2.94 B | -0.64 | -1.31 | 5.12 K | 246.53 K |
| IMCI | Infinite Group Inc. Common Stock | 19.875 | 677 | -0.375 | -1.85 | 10.99 K | 218.43 K |
| CREX | Creative Realities Inc | 1339.649 | 29.08 M | -10.3496 | -0.77 | 160 | 214.34 K |
| OSBC | Old Second Bancorp | 5.1701 | 1.24 B | -0.1272 | -2.4 | 38.17 K | 197.35 K |
| PLUG | Plug Power Inc | 7.022 | 1.73 B | -0.078 | -1.1 | 27.79 K | 195.11 K |
| ITRN | Ituran Location | 5.8799 | 974.32 M | -0.0569 | -0.96 | 32.56 K | 191.44 K |
| ESEA | Euroseas Ltd | 137.994 | 473.06 M | -2.0047 | -1.43 | 1.34 K | 184.91 K |
| MFIN | Medallion Fin Cp | 3.8347 | 210.62 M | -0.0286 | -0.74 | 47.27 K | 181.28 K |
| RDWR | Radware Ltd | 6.755 | 1.34 B | -0.045 | -0.66 | 26.75 K | 180.71 K |
| PEBO | Peoples Bancorp Inc | 5.3382 | 1.38 B | -0.0652 | -1.21 | 31.72 K | 169.34 K |
| DXR | Daxor Corp | 9.5496 | -1.0472 | -9.88 | 17.7 K | 169.06 K | |
| DMRC | Digimarc Corp | 14.061 | 167.53 M | -0.2544 | -1.78 | 11.28 K | 158.62 K |
| CHSCP | CHS Inc | 9.4111 | -0.0909 | -0.96 | 16.5 K | 155.25 K | |
| FRPH | Frp Holdings Inc | 6.4341 | 353.69 M | -0.0672 | -1.03 | 23.7 K | 152.49 K |
| ALLT | Allot Communications | 3.77 | 383.58 M | -0.03 | -0.79 | 40.3 K | 151.93 K |
| AIRT | Air T Inc | 6.0756 | 81.41 M | -0.2006 | -3.2 | 24.11 K | 146.49 K |
| TACT | Transact Tech Inc | 4.6248 | 50.38 M | -0.2301 | -4.74 | 31.19 K | 144.24 K |
| ONCY | Oncolytics Biotech Inc | 25.935 | 48.71 M | -0.76 | -2.85 | 5.47 K | 141.99 K |
| VHC | VirnetX Holding Corp Common Stock | 56.0646 | 40.49 M | -1.1086 | -1.94 | 2.46 K | 138.2 K |
| TRIB | Trinity Bio ADR | 18.1359 | 4.78 M | -0.1374 | -0.75 | 7.56 K | 137.11 K |
| GAIA | Gaiam Inc | 7.3825 | 31.66 M | -0.1349 | -1.79 | 16.79 K | 123.93 K |
| PTN | Palatin Technologies, Inc. Common Stock | 3250.00 | -375.00 | -10.34 | 37 | 120.25 K | |
| BIMI | Bimi Intl Medical Inc | 456.25 | 349 | -20.00 | -4.2 | 253 | 115.43 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 7.80 | 381.45 M | -0.20 | -2.5 | 12.75 K | 99.45 K |
| NTWK | Netsol Tech Inc | 8.20 | 63.17 M | -0.30 | -3.53 | 11.7 K | 95.96 K |
| REED | Reeds Inc | 404.8618 | 24.07 M | -7.2039 | -1.75 | 220 | 89.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 41.2928 | 692.57 B | -1.8605 | -4.31 | 91.46 M | 3.78 B |
| C | Citigroup Inc | 27.1832 | 205.34 B | -1.8367 | -6.33 | 83.69 M | 2.27 B |
| BB | Blackberry Ltd | 63.18 | 5.35 B | -0.66 | -1.03 | 16.41 M | 1.04 B |
| WMT | Walmart Stores | 12.8703 | 1 T | -0.1381 | -1.06 | 44.62 M | 574.31 M |
| OSK | Oshkosh Truck Corp | 30.0768 | 8.56 B | -3.8424 | -11.33 | 14.11 M | 424.25 M |
| CVX | Chevron Corp | 40.3259 | 422.1 B | -0.261 | -0.64 | 8.53 M | 343.81 M |
| MSI | Motorola Solutions | 26.1602 | 87.69 B | -0.788 | -2.92 | 11.76 M | 307.71 M |
| BAX | Baxter International Inc | 27.0683 | 13.32 B | -0.2572 | -0.94 | 9.93 M | 268.92 M |
| SCHW | The Charles Schwab Corp | 14.383 | 158.61 B | -0.551 | -3.69 | 18.61 M | 267.61 M |
| DAL | Delta Air Lines Inc | 9.5571 | 56.94 B | -0.1379 | -1.42 | 21.15 M | 202.1 M |
| VZ | Verizon Communications Inc | 13.4171 | -0.072 | -0.53 | 12.45 M | 167.06 M | |
| AEM | Agnico-Eagle Mines Ltd | 46.1982 | 90.19 B | -0.5975 | -1.28 | 3.49 M | 161.02 M |
| KR | Kroger Company | 6.1383 | 41.23 B | -0.0339 | -0.55 | 25.26 M | 155.07 M |
| CIEN | Ciena Corp | 10.99 | 41.69 B | -0.51 | -4.43 | 12.47 M | 137.1 M |
| ADM | Archer Daniels Midland | 19.502 | 33.78 B | -0.1677 | -0.85 | 6.33 M | 123.49 M |
| NEE | Nextera Energy | 9.4175 | 178.88 B | -0.0811 | -0.85 | 11.45 M | 107.85 M |
| BEN | Franklin Resources | 18.8637 | 18.22 B | -0.1089 | -0.57 | 5.02 M | 94.77 M |
| DUK | Duke Energy Corp | 26.2368 | 100.26 B | -0.163 | -0.62 | 3.54 M | 92.8 M |
| SYY | Sysco Corp | 17.8177 | 37.53 B | -0.4165 | -2.28 | 5.16 M | 91.89 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.2286 | 81.23 B | -0.0339 | -1.04 | 26.86 M | 86.72 M |
| BG | Bunge Ltd | 41.4116 | 19.21 B | -0.4439 | -1.06 | 2 M | 82.81 M |
| SPGI | S&P Global Inc | 26.4605 | 135.82 B | -0.1913 | -0.72 | 2.66 M | 70.47 M |
| VYX | NCR Voyix Corporation | 6.3926 | 1.38 B | -0.1841 | -2.8 | 10.94 M | 69.94 M |
| HOG | Harley-Davidson Inc | 19.1792 | 3.28 B | -0.2033 | -1.05 | 2.61 M | 50.12 M |
| IPI | Intrepid Potash Inc | 282.7008 | 445.57 M | -11.1185 | -3.78 | 162.99 K | 46.08 M |
| TAP | Molson Coors Brewing Company | 29.6635 | 7.38 B | -0.2188 | -0.73 | 1.41 M | 41.81 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.8456 | 44.53 B | -0.245 | -0.72 | 1.17 M | 39.7 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 29.7498 | 6.43 B | -0.2748 | -0.92 | 1.3 M | 38.54 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.4803 | 18.79 B | -0.0968 | -2.11 | 6.28 M | 28.12 M |
| ROP | Roper Industries | 48.9476 | -0.2899 | -0.59 | 519.6 K | 25.43 M | |
| LUMN | Centurylink | 12.8907 | 4.3 B | -0.138 | -1.06 | 1.92 M | 24.69 M |
| JCI | Johnson Controls Intl | 8.3851 | 86.35 B | -0.0579 | -0.69 | 2.94 M | 24.68 M |
| EMBJ | Embraer S.A. | 18.8236 | 14.14 B | -0.2463 | -1.29 | 1.24 M | 23.35 M |
| IT | Gartner Inc | 17.55 | 12.04 B | -0.19 | -1.07 | 1.33 M | 23.33 M |
| DKS | Dick's Sporting Goods Inc | 15.5091 | 12.95 B | -0.2329 | -1.48 | 1.49 M | 23.18 M |
| TM | Toyota Motor Corp Ltd | 57.6032 | 246.97 B | -0.5865 | -1.01 | 352.14 K | 20.28 M |
| RCI | Rogers Communication | 15.7599 | -0.5105 | -3.14 | 1.08 M | 16.98 M | |
| MTH | Meritage Corp | 7.8102 | 4.17 B | -0.1793 | -2.24 | 2.11 M | 16.48 M |
| ORA | Ormat Technologies | 35.8531 | 5.56 B | -0.5187 | -1.43 | 437.5 K | 15.69 M |
| ENFY | Enlightify Inc. | 191.6345 | 1.58 K | -4.5819 | -2.34 | 80.22 K | 15.37 M |
| TWI | Titan International | 8.0463 | 332.72 M | -1.0143 | -11.19 | 1.89 M | 15.22 M |
| BCE | BCE Inc | 9.942 | 19.91 B | -0.3098 | -3.02 | 1.51 M | 14.97 M |
| MTG | Mgic Investment Corp | 4.3664 | 5.52 B | -0.0256 | -0.58 | 3.26 M | 14.23 M |
| HRL | Hormel Foods Corp | 6.6394 | 12.01 B | -0.0485 | -0.73 | 2.08 M | 13.84 M |
| LPL | Lg Display Co. Ltd ADR | 12.4718 | 2.57 B | -0.1283 | -1.02 | 1.08 M | 13.44 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.482 | 17.56 B | -0.2653 | -1.58 | 765.7 K | 12.62 M |
| POR | Portland General Electric Company | 11.2745 | 5.43 B | -0.0588 | -0.52 | 925.8 K | 10.44 M |
| CALY | Callaway Golf Company | 5.1673 | -0.0638 | -1.22 | 1.98 M | 10.24 M | |
| ONTO | Onto Innovation Inc | 12.25 | 10.29 B | -0.17 | -1.37 | 810.11 K | 9.92 M |
| FHI | Federated Investors | 11.0738 | 4.7 B | -0.0615 | -0.55 | 888.6 K | 9.84 M |
| DG | Dollar General Corp | 19.7472 | 29.7 B | -0.4677 | -2.31 | 489.06 K | 9.66 M |
| LAZ | Lazard Ltd | 17.5437 | 4.39 B | -0.2327 | -1.31 | 527.5 K | 9.25 M |
| AWI | Armstrong World Industries Inc | 23.4571 | 7.31 B | -0.1644 | -0.7 | 328.2 K | 7.7 M |
| CCM | Concord Medical Services ADR | 49.0517 | 15.41 M | -1.0011 | -2 | 142.86 K | 7.01 M |
| PEB | Pebblebrook Hotel Trust | 14.7646 | 2.41 B | -0.1972 | -1.32 | 324.5 K | 4.79 M |
| MUX | Mcewen Mining Inc | 23.4141 | 713.89 M | -0.653 | -2.71 | 148.2 K | 3.47 M |
| CSR | Centerspace | 36.9719 | 1.94 B | -0.1977 | -0.53 | 77.83 K | 2.88 M |
| TRI | Thomson Reuters Corp | 20.1731 | 48.67 B | -0.2448 | -1.2 | 138.77 K | 2.8 M |
| NMR | Nomura Holdings Inc ADR | 4.3322 | 27.94 B | -0.0402 | -0.92 | 643.2 K | 2.79 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.1234 | 11.31 B | -0.1195 | -1.17 | 262.8 K | 2.66 M |
| DY | Dycom Industries | 8.32 | 6.79 B | -0.05 | -0.6 | 312.5 K | 2.6 M |
| TU | Telus Corp | 3.315 | 13.42 B | -0.0769 | -2.27 | 744.8 K | 2.47 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8427 | 36.6 B | -0.2101 | -2.09 | 250.7 K | 2.47 M |
| FBP | First Bancorp | 25.4789 | 3.94 B | -0.601 | -2.3 | 92.63 K | 2.36 M |
| NVO | Novo Nordisk A/S ADR | 10.4817 | 179.24 B | -0.0959 | -0.91 | 219.96 K | 2.31 M |
| STWD | Starwood Property Trust | 3.6311 | 4.34 B | -0.0265 | -0.72 | 606.83 K | 2.2 M |
| GRC | Gorman-Rupp Company | 13.0492 | 1.85 B | -0.291 | -2.18 | 161.25 K | 2.1 M |
| BAK | Braskem S.A. ADR | 8.5141 | 450.29 M | -0.1089 | -1.26 | 245.3 K | 2.09 M |
| UCB | United Community Banks Inc | 13.8589 | 4.47 B | -0.3013 | -2.13 | 100.96 K | 1.4 M |
| GRBK | Green Brick Partners | 44.00 | -6.2069 | -12.36 | 29.95 K | 1.32 M | |
| NRP | Natural Resource Partners LP | 67.7326 | 1.62 B | -0.3666 | -0.54 | 13.32 K | 902.2 K |
| CPF | Central Pacific Financial Company | 12.4781 | 987.47 M | -2.2919 | -15.52 | 53.38 K | 666.03 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.4951 | 39.61 B | -0.1469 | -1.52 | 65.26 K | 619.65 K |
| EC | Ecopetrol S.A. ADR | 7.0623 | 31.5 B | -0.1302 | -1.81 | 79.4 K | 560.75 K |
| WPC | W.P. Carey & Co. Llc | 9.8338 | 14.94 B | -0.0808 | -0.81 | 52.75 K | 518.69 K |
| EOT | Eaton Vance Muni Income Trust | 8.6293 | 242.57 M | -0.0528 | -0.61 | 57.1 K | 492.73 K |
| FTK | Flotek Industries | 6.36 | 935.53 M | -0.18 | -2.75 | 65.55 K | 416.92 K |
| GLP | Global Partners LP | 5.0893 | 1.47 B | -0.1125 | -2.16 | 62.6 K | 318.59 K |
| SB | Safe Bulkers Inc | 4.9376 | 923.19 M | -0.1069 | -2.12 | 56.37 K | 278.35 K |
| VCV | Invesco California Value Muni Income Trust | 4.6788 | 461.68 M | -0.0541 | -1.14 | 48.7 K | 227.86 K |
| CSV | Carriage Services | 3.0023 | 443.12 M | -0.1265 | -4.04 | 60.8 K | 182.54 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.4998 | 67.48 B | -0.0818 | -0.85 | 15.76 K | 149.7 K |
| FC | Franklin Covey Company | 5.73 | 167.8 M | -0.09 | -1.55 | 25.05 K | 143.51 K |
| VHC | Virnetx Holding Corp | 56.0646 | 49.18 M | -1.1086 | -1.94 | 2.46 K | 138.2 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.15 | 709.3 M | -0.05 | -0.69 | 19 K | 135.81 K |
| KWY | Kingsway Corporation | 4.76 | 262.69 M | -0.08 | -1.65 | 28.32 K | 134.83 K |
| AGX | Argan Inc | 8.1108 | 4.42 B | -0.0671 | -0.82 | 13.8 K | 111.93 K |
| PERF | Perfect Corp Cl A | 5.81 | 203.32 M | -0.61 | -9.5 | 18.3 K | 106.32 K |
| MCI | Massmutual Corporate Investors | 3.5554 | 369.33 M | -0.0242 | -0.68 | 29.8 K | 105.95 K |
| CAE | Cae Inc | 6.7325 | 9.02 B | -0.0593 | -0.87 | 15.2 K | 102.33 K |
| CTO | Consolidated-Tomoka Land Company | 5.552 | 784.51 M | -0.0308 | -0.55 | 17.68 K | 98.18 K |
| AXR | Amrep Corp | 13.47 | 112.46 M | -0.43 | -3.09 | 7.1 K | 95.64 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.6983 | 58.32 B | -0.2395 | -0.65 | 2.3 K | 84.41 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.6936 | -0.0951 | -0.81 | 5.3 K | 61.98 K | |
| LODE | Comstock | 425.00 | 119.94 M | -20.00 | -4.49 | 95 | 40.38 K |
| HCI | Homeowners Choice | 4.7089 | 2.37 B | -0.0237 | -0.5 | 8.1 K | 38.14 K |
| TCI | Transcontinental Realty Investors | 11.18 | 420.71 M | -0.42 | -3.62 | 2.4 K | 26.83 K |
| KTN | Lehman Abs Corp | 8.19 | -0.0874 | -1.06 | 3.24 K | 26.55 K | |
| HBM | Hudbay Minerals Inc | 11.9213 | 9.6 B | -0.1101 | -0.92 | 1.8 K | 21.46 K |
| SPG-PJ | Simon Property Group Inc | 27.0844 | 45.22 B | -0.8155 | -2.92 | 500 | 13.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 66.96 | -0.73 | -1.08 | 1.52 M | 101.5 M | |
| RCI-B | Rogers Communications Inc | 16.4307 | -0.5242 | -3.09 | 3.84 M | 63.04 M | |
| BCE | BCE Inc | 10.5307 | -0.3296 | -3.03 | 3.5 M | 36.83 M | |
| AEM | Agnico Eagle Mines Ltd | 48.3407 | -0.7108 | -1.45 | 712.86 K | 34.46 M | |
| T | Telus Corp | 3.6469 | -0.0908 | -2.43 | 6.49 M | 23.67 M | |
| TRI | Thomson Reuters Corp | 21.6123 | -0.2723 | -1.24 | 470.66 K | 10.17 M | |
| FFH | Fairfax Financial Holdings Ltd | 257.6497 | -5.3517 | -2.03 | 28.98 K | 7.47 M | |
| IFC | Intact Financial Corp | 23.6051 | -0.2415 | -1.01 | 264.2 K | 6.24 M | |
| CAS | Cascades Inc | 5.3775 | -0.0307 | -0.57 | 941.88 K | 5.06 M | |
| BBD-A | Bombardier Inc | 115.25 | -1.00 | -0.86 | 40.86 K | 4.71 M | |
| CAE | Cae Inc | 7.0952 | -0.0674 | -0.94 | 340.79 K | 2.42 M | |
| CCA | Cogeco Communications Inc | 21.4129 | -0.2611 | -1.2 | 91.77 K | 1.97 M | |
| QBR-B | Quebecor Inc | 5.0359 | -0.0283 | -0.56 | 342.8 K | 1.73 M | |
| RBA | Rb Global Inc | 17.2189 | -0.493 | -2.78 | 98.4 K | 1.69 M | |
| ESI | Ensign Energy Services Inc | 3.9787 | -0.0474 | -1.18 | 342.19 K | 1.36 M | |
| PNP | Pinetree Capital Ltd | 432.00 | -10.00 | -2.26 | 3.13 K | 1.35 M | |
| NG | Novagold Res Inc | 4.6492 | -0.0644 | -1.37 | 261.72 K | 1.22 M | |
| MFI | Maple Leaf Foods | 6.4698 | -0.0885 | -1.35 | 147.51 K | 954.38 K | |
| TAL | Petrotal Corp | 107.5301 | -1.4337 | -1.32 | 6.4 K | 688.09 K | |
| IMP | Intermap Tech Corp | 18.40 | -0.70 | -3.66 | 31.58 K | 581.07 K | |
| PSI | Pason Systems Inc | 5.6245 | -0.0595 | -1.05 | 94.65 K | 532.35 K | |
| RCI-A | Rogers Communications Inc | 17.2889 | -0.535 | -3 | 23.49 K | 406.08 K | |
| STLR | Stllr Gold Inc | 3.84 | -0.12 | -3.03 | 93.5 K | 359.04 K | |
| DII-B | Dorel Industries Inc | 9.2532 | -0.0631 | -0.68 | 33.3 K | 308.12 K | |
| DCM | Data Communications Mgmt Corp | 255.9536 | 7.9 M | -2.3482 | -0.91 | 1.07 K | 274.64 K |
| CCL-B | CCL Industries Inc | 4.4353 | -0.0349 | -0.78 | 59.82 K | 265.32 K | |
| EDV | Endeavour Mining Corp | 15.0161 | -0.0821 | -0.54 | 17.54 K | 263.38 K | |
| LNR | Linamar Corp | 11.7759 | -0.0998 | -0.84 | 19.99 K | 235.44 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.8926 | -0.0721 | -0.91 | 29.1 K | 229.69 K | |
| BCE-PG | Bce Inc Pref G | 7.7875 | -0.0604 | -0.77 | 23.88 K | 185.94 K | |
| SII | Sprott Inc | 25.6336 | -0.2253 | -0.87 | 5.64 K | 144.57 K | |
| BCE-PA | BCE Inc Pref AA | 7.8228 | -0.1123 | -1.42 | 17.54 K | 137.18 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8481 | -0.09 | -1.52 | 19.66 K | 115 K | |
| IFP | Interfor Corp | 4.1319 | -0.1878 | -4.35 | 27.3 K | 112.8 K | |
| WRG | Western Energy Services Corp | 672.00 | -96.00 | -12.5 | 144 | 96.77 K | |
| CGO | Cogeco Inc Sv | 16.837 | -0.0861 | -0.51 | 4.96 K | 83.51 K | |
| CYB | Cymbria Corp Cl A | 12.65 | -0.10 | -0.78 | 6.5 K | 82.22 K | |
| OCG | Outcrop Silver & Gold Corp | 7.00 | -0.40 | -5.41 | 11.37 K | 79.59 K | |
| SJ | Stella Jones Inc | 4.5551 | -0.0244 | -0.53 | 13.6 K | 61.95 K | |
| CSCI | Cosciens Biopharma Inc | 53400.00 | -1800.00 | -3.26 | 1 | 53.4 K | |
| AIF | Altus Group Ltd | 6.8978 | -0.0453 | -0.65 | 7.64 K | 52.67 K | |
| TPX-A | Molson Coors Canada Inc | 34.2513 | -0.3474 | -1 | 1.3 K | 44.53 K | |
| EIF | Exchange Income Corp | 4.3168 | -0.024 | -0.55 | 10 K | 43.17 K | |
| MSCL | Satellos Bioscience Inc | 141.60 | -14.40 | -9.23 | 291 | 41.21 K | |
| CRRX | Carerx Corp | 20.0729 | -0.1968 | -0.97 | 1.45 K | 29.11 K | |
| FLNT | Flint Corp | 12.00 | -0.40 | -3.23 | 2.36 K | 28.36 K | |
| STC | Sangoma Technologies Corp | 5.95 | -0.14 | -2.3 | 4.6 K | 27.37 K | |
| ELVA | Electrovaya Inc | 3.85 | -0.20 | -4.94 | 6.58 K | 25.33 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.3914 | -0.0609 | -0.82 | 3.2 K | 23.65 K | |
| CGY | Calian Group Ltd | 9.2709 | -0.0484 | -0.52 | 2.5 K | 23.18 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4139 | -0.0526 | -0.62 | 2.58 K | 21.67 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1552 | -0.0609 | -1.17 | 3.66 K | 18.87 K | |
| SEC | Senvest Capital | 47.02 | -2.98 | -5.96 | 400 | 18.81 K | |
| PHX | Phx Energy Services Corp | 3.1553 | -0.0208 | -0.65 | 5.68 K | 17.92 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8376 | -0.0449 | -0.76 | 3 K | 17.51 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.2508 | -0.099 | -2.28 | 3.43 K | 14.58 K | |
| HBP | Helix Biopharm | 13.50 | -0.20 | -1.46 | 1 K | 13.5 K | |
| LAS-A | Lassonde Industries Inc | 42.045 | -1.5366 | -3.53 | 265 | 11.14 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3532 | -0.0198 | -0.59 | 2.5 K | 8.38 K | |
| CIU-PA | CU Inc Pref A | 8.1374 | -0.128 | -1.55 | 1 K | 8.14 K | |
| TLO | Talon Metals Corp | 4.3687 | -0.182 | -4 | 600 | 2.62 K | |
| BCT | Briacell Therapeutics Corp | 84.4948 | -2.4141 | -2.78 | 31 | 2.62 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.8819 | -0.2949 | -5.7 | 400 | 1.95 K | |
| ALC | Algoma Central | 3.4577 | -0.2188 | -5.95 | 520 | 1.8 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0385 | -0.0323 | -0.79 | 300 | 1.21 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.1654 | -1.41 | 90 | 1.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 2814.00 | -826.00 | -22.69 | 238.97 K | 672.45 M | |
| CGLO | Hash Labs Inc | 8.40 | 7.64 K | -0.40 | -4.55 | 13.61 M | 114.31 M |
| PARD | Poniard Pharmaceuticals Inc | 81.20 | 149 | -1.20 | -1.46 | 48.66 K | 3.95 M |
| GRLF | Green Leaf Innovations Inc | 4.00 | 52.27 K | -0.50 | -11.11 | 726 K | 2.9 M |
| TXIC | Tongxin International Ltd | 8.88 | 1.23 K | -0.14 | -1.55 | 77.44 K | 687.67 K |
| NTPIF | Nam Tai Property Inc. | 5.27 | 262.33 M | -0.03 | -0.57 | 85.33 K | 449.68 K |
| SPDC | Speed Commerce Inc | 34.08 | 603 | -0.96 | -2.74 | 10.88 K | 370.76 K |
| HDYNQ | Hyperdynamics Corporation | 7.08 | -0.04 | -0.56 | 37.26 K | 263.83 K | |
| NPHC | Nutra Pharma Corp | 16.00 | 1.43 M | -0.40 | -2.44 | 8.91 K | 142.59 K |
| SEII | Sharing Economy International Inc | 9140.00 | 645.17 K | -60.00 | -0.65 | 13 | 118.82 K |
| NEOM | NeoMedia Technologies Inc | 17.70 | 508.84 K | -1.35 | -7.09 | 5.54 K | 98.02 K |
| PSRU | Valiant Eagle Inc | 375.00 | 125.23 K | -50.00 | -11.76 | 192 | 72 K |
| YVRLF | Liquid Media Group Ltd. | 49.00 | 482 | -2.90 | -5.59 | 1.47 K | 71.78 K |
| EVKG | Ever-Glory International Group Inc. | 3.05 | 2.92 K | -0.02 | -0.65 | 17 K | 51.85 K |
| WNBD | Winning Brands Corporation | 4.05 | 20.99 K | -0.15 | -3.57 | 10.69 K | 43.31 K |
| SIMPQ | Simply Inc | 300.00 | 1.55 K | -17.50 | -5.51 | 139 | 41.7 K |
| DKAM | Drinks Americas Holdings Ltd | 60.00 | 278.3 K | -3.75 | -5.88 | 373 | 22.38 K |
| FDOGF | Friday's Dog Holdings Inc. | 5.142 | 10.58 M | -0.6084 | -10.58 | 2.33 K | 11.96 K |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -150.00 | -4.76 | 3 | 9 K | |
| KEGS | 1812 Brewing Company Inc | 400.00 | 141.33 K | -100.00 | -20 | 18 | 7.2 K |
| SRSCQ | Sears Canada Inc | 10.3407 | -0.3274 | -3.07 | 300 | 3.1 K | |
| GSFI | Green Stream Holdings Inc | 2144.3376 | 654.18 K | -502.9929 | -19 | 1 | 2.14 K |
| EBWK | Enigma-Bulwark Ltd. | 9.80 | 13.66 K | -0.20 | -2 | 200 | 1.96 K |
| CUBT | Curative Biotechnology Inc | 24.00 | 7.16 M | -2.25 | -8.57 | 78 | 1.87 K |
| EPOR | Epic Corp | 6.75 | 4 K | -1.75 | -20.59 | 200 | 1.35 K |
| LGBI | Cannabiz Mobile Inc | 17.40 | 64.81 K | -0.60 | -3.33 | 39 | 678.6 |
| RGGI | Resgreen Group International Inc | 110.00 | 48.75 K | -40.00 | -26.67 | 6 | 660 |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 2 | 400 | |
| RIGH | Bud Genius Inc | 12.50 | 158.56 K | -25.00 | -66.67 | 4 | 50 |
| GDET | GD Entertainment & Technology Inc | 800000.00 | 447.19 K | -200000.00 | -20 | 0 | 0 |
| COWI | CoroWare Inc | 2200.00 | -200.00 | -8.33 | 0 | 0 | |
| GRCU | Green Cures & Botanical Distribution Inc | 5908.50 | 722.67 K | -525.2002 | -8.16 | 0 | 0 |
| MRNJ | Metatron Inc | 38999.9609 | -3119.9922 | -7.41 | 0 | 0 | |
| SPRV | Web To Door Inc | 812500.375 | 390.37 K | -62500.00 | -7.14 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SLG | PetroTal Corp | 19.9262 | -0.2656 | -1.32 | 639.84 K | 12.75 M | |
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 31 K | 8.93 M | |
| KIP | Kiplin Metals Inc | 421.20 | -48.60 | -10.34 | 20 K | 8.42 M | |
| UCU | Ucore Rare Metals Inc | 4.05 | -0.10 | -2.41 | 390.35 K | 1.58 M | |
| AXL | Arrow Exploration Corp | 41.0256 | -3.4188 | -7.69 | 32 K | 1.31 M | |
| SILV | Silver Valley Metals Corp. | 17.82 | -1.08 | -5.71 | 61.7 K | 1.1 M | |
| PEX | Pacific Ridge Exploration Ltd | 7.25 | -0.25 | -3.33 | 145.5 K | 1.05 M | |
| WGO | White Gold Corp | 3.20 | -0.20 | -5.88 | 311.5 K | 996.8 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 14.84 K | 593.72 K | |
| RET-A | Reitmans (Canada) Limited | 10.6356 | -0.0749 | -0.7 | 46.91 K | 498.97 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 25.5 K | 204 K | |
| EGT | Eguana Technologies Inc | 30.00 | -1.00 | -3.23 | 6.13 K | 183.87 K | |
| MRZL | Mont Royal Resources Limited. | 12.1212 | -0.4662 | -3.7 | 12.99 K | 157.45 K | |
| PX | Pelangio Exploration Inc | 5.60 | -0.10 | -1.75 | 20.33 K | 113.85 K | |
| STRM | Storm Exploration Inc. | 29.2799 | -4.32 | -12.86 | 3.85 K | 112.84 K | |
| CKG | Chesapeake Gold Corp | 6.80 | -0.04 | -0.58 | 13.23 K | 89.96 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 1.67 K | 82.47 K | |
| MUR | Murchison Minerals Ltd | 27.50 | -5.00 | -15.38 | 2.98 K | 81.98 K | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 221 | 53.04 K | |
| SA-H | Southern Arc Minerals Inc | 7.60 | -0.10 | -1.3 | 6.45 K | 49.02 K | |
| SMN | Sun Summit Minerals Corp | 23.85 | -1.35 | -5.36 | 1.89 K | 45.05 K | |
| CMIL | Capella Minerals Limited | 16.80 | -1.05 | -5.88 | 2.45 K | 41.09 K | |
| DTWO | D2 Lithium Corp. | 3.20 | -0.20 | -5.88 | 7.83 K | 25.07 K | |
| SGLD | Scorpio Gold Corporation | 8.28 | -0.90 | -9.8 | 2.68 K | 22.22 K | |
| WEB | Westbridge Energy Corporation | 24.4387 | -2.7154 | -10 | 691 | 16.89 K | |
| HAY | Hayasa Metals Inc. | 54.00 | -9.00 | -14.29 | 183 | 9.88 K | |
| EON | EON Lithium Corp. | 40.00 | -3.00 | -6.98 | 229 | 9.16 K | |
| NAR | North Arrow Minerals Inc | 15.00 | -2.00 | -11.76 | 609 | 9.13 K | |
| WPG | West Point Gold Corp. | 10.50 | -0.50 | -4.55 | 700 | 7.35 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.7649 | -0.0703 | -0.59 | 600 | 7.06 K | |
| QGR | Q-Gold Resources Ltd | 28.16 | -10.24 | -26.67 | 236 | 6.65 K | |
| PWM | Power Metals Corp | 3.66 | -0.48 | -11.59 | 1.67 K | 6.1 K | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.40 | -7.14 | 938 | 4.88 K | |
| CATX | Catalyst One Exploration Corp. | 28.80 | -2.40 | -7.69 | 151 | 4.35 K | |
| PURO | Platauro Metals Corp. | 35.0584 | -8.3473 | -19.23 | 120 | 4.21 K | |
| GORO | Goldgroup Mining Inc. | 27.36 | -1.14 | -4 | 139 | 3.8 K | |
| DAU | Desert Gold Ventures Inc | 8.10 | -0.40 | -4.71 | 400 | 3.24 K | |
| BKM | Pacific Booker Minerals Inc | 7.01 | -0.44 | -5.91 | 300 | 2.1 K | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 357 | 2 K | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 13 | 975 | |
| GDX | Goldex Resources Corporation | 5.00 | -1.00 | -16.67 | 178 | 890 | |
| BRON | Bronco Resources Corp. | 12.00 | -0.40 | -3.23 | 50 | 600 | |
| SKEL | Skeleton Coast Uranium Corp. | 264.00 | -36.00 | -12 | 0 | 0 |