Gainer Volumes for 5 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 5 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.0634 | 4.53 B | 1.6796 | 14.75 | 1.01 M |
| SEB | Seaboard Corporation | 1404.2573 | 4.08 B | 9.3777 | 0.67 | 1.8 K |
| NHC | National Healthcare Corp | 29.3696 | 3.66 B | 0.8741 | 3.07 | 6.3 K |
| PRK | Park National Corp | 43.2895 | 3.65 B | 0.5331 | 1.25 | 9 K |
| DNN | Denison Mines Corp | 3.3551 | 3.17 B | 0.0982 | 3.02 | 103.49 K |
| USAS | Americas Silver Corp | 33.00 | 1.82 B | 0.90 | 2.8 | 1.3 K |
| IDR | Idaho Strategic Resources | 9.80 | 517.04 M | 0.70 | 7.69 | 4.89 K |
| CMCL | Caledonia Mining Cp | 3.4641 | 478.38 M | 0.0758 | 2.24 | 11.79 K |
| VGZ | Vista Gold Corp | 13.20 | 350.88 M | 0.41 | 3.21 | 422.5 K |
| FRD | Friedman Industries Inc | 5.2685 | 300.85 M | 0.1709 | 3.35 | 40.9 K |
| CMT | Core Molding Technologies Inc | 6.2906 | 231.4 M | 0.1582 | 2.58 | 35.4 K |
| PLG | Platinum Group Metals Ltd | 159.00 | 225.32 M | 3.47 | 2.23 | 48 |
| INTT | Intest Corp | 5.937 | 149.81 M | 0.2514 | 4.42 | 35.34 K |
| XPL | Solitario Zinc Corp | 3.3992 | 75.73 M | 0.0392 | 1.17 | 3.5 K |
| FSP | Franklin Street Properties | 6.1302 | 45.25 M | 0.1033 | 1.71 | 111.9 K |
| AGIG | AGIG | 390.7475 | 42.39 M | 6.0115 | 1.56 | 875 |
| CPHI | China Pharma Holdings | 118.00 | 39.71 M | 3.00 | 2.61 | 140 |
| MXC | Mexco Energy Corp | 6.5027 | 19.43 M | 0.0969 | 1.51 | 2.9 K |
| INUV | Inuvo Inc | 195.00 | 11.99 M | 3.00 | 1.56 | 356 |
| AWX | Avalon Holdings Corp | 4.98 | 10.41 M | 0.09 | 1.84 | 11.8 K |
| CVR | Chicago Rivet & Machine Company | 12.7067 | 10 M | 0.1093 | 0.87 | 400 |
| DSS | Document Security Systems | 19277.2695 | 4.92 M | 436.2285 | 2.32 | 36 |
| GBR | New Concept Energy Inc | 3.20 | 4.16 M | 0.10 | 3.23 | 1.9 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 15.00 | 846.54 K | 1.50 | 11.11 | 480 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.5398 | 4.22 T | 0.143 | 1.52 | 162.81 M |
| GOOG | Alphabet Inc Class C | 9.4951 | 4.18 T | 0.1422 | 1.52 | 163.58 M |
| AMD | Advanced Micro Devices | 26.22 | 772.57 B | 1.56 | 6.33 | 22.18 M |
| ASML | ASML Holding N.V. ADR | 20.6914 | 678.86 B | 0.1413 | 0.69 | 838.76 K |
| INTC | Intel Corp | 11.8953 | 476.12 B | 0.0655 | 0.55 | 80.17 M |
| COST | Costco Wholesale | 32.951 | 420.3 B | 0.5878 | 1.82 | 4.99 M |
| KLAC | K L A-Tencor Corp | 23.446 | 240.39 B | 0.3414 | 1.48 | 2.78 M |
| AMGN | Amgen Inc | 46.8484 | 237.68 B | 0.5885 | 1.27 | 5.34 M |
| MRVL | Marvell Technology Inc | 15.7838 | 212.75 B | 0.6388 | 4.22 | 12.04 M |
| QCOM | Qualcomm Inc | 24.8222 | 168.79 B | 0.532 | 2.19 | 16.2 M |
| ISRG | Intuitive Surg Inc | 10.6733 | 135.72 B | 0.1122 | 1.06 | 5 M |
| SBUX | Starbucks Corporation | 12.7924 | 122.07 B | 0.0919 | 0.72 | 12.97 M |
| ADBE | Adobe Systems Inc | 32.67 | 109.43 B | 0.34 | 1.05 | 2.34 M |
| EQIX | Equinix Inc | 45.5968 | 105.12 B | 2.1139 | 4.86 | 528.1 K |
| INTU | Intuit Inc | 27.6517 | 100.39 B | 0.4678 | 1.72 | 2.98 M |
| CME | CME Group Inc | 43.7928 | 98.88 B | 0.2267 | 0.52 | 1.75 M |
| MAR | Marriot International | 30.0458 | 92.93 B | 0.1678 | 0.56 | 1.27 M |
| CDNS | Cadence Design Systems, Inc. | 16.47 | 87.86 B | 0.15 | 0.92 | 1.46 M |
| REGN | Regeneron Pharmaceuticals | 16.2602 | 85.87 B | 0.5464 | 3.48 | 471.5 K |
| SNPS | Synopsys Inc | 18.90 | 76.18 B | 0.20 | 1.07 | 606.46 K |
| PCAR | Paccar Inc | 12.9591 | 68.97 B | 0.1839 | 1.44 | 4.1 M |
| MPWR | Monolithic Power Sys | 7.9632 | 64.69 B | 0.1795 | 2.31 | 38.1 K |
| BKR | Baker Hughes A Ge Co. Cl A | 35.7839 | 61.88 B | 0.9014 | 2.58 | 5.09 M |
| TER | Teradyne Inc | 12.716 | 58.74 B | 0.092 | 0.73 | 3.22 M |
| GRMN | Garmin Ltd | 25.5588 | 56.86 B | 0.4492 | 1.79 | 1.92 M |
| COHR | Coherent Inc | 9.95 | 56.64 B | 0.1083 | 1.1 | 177.4 K |
| ADSK | Autodesk Inc | 34.21 | 53.59 B | 0.22 | 0.65 | 1.87 M |
| EA | Electronic Arts Inc | 50.395 | 52.58 B | 0.6217 | 1.25 | 2.61 M |
| AXON | Axon Enterprise Inc | 7.97 | 51 B | 0.11 | 1.4 | 498.9 K |
| CCEP | Coca-Cola Europacific Partners Plc | 6.1296 | 47.72 B | 0.0491 | 0.81 | 1.52 M |
| MSTR | Strategy | 9.278 | 46.96 B | 0.117 | 1.28 | 1.82 M |
| EBAY | Ebay Inc | 10.7065 | 46.34 B | 0.1979 | 1.88 | 46.72 M |
| TTWO | Take-Two Interactive Software | 11.5892 | 43.89 B | 0.28 | 2.48 | 1.58 M |
| IDXX | Idexx Laboratories | 23.4475 | 43.88 B | 0.3625 | 1.57 | 718.74 K |
| MCHP | Microchip Technology | 9.7581 | 41.31 B | 0.0876 | 0.91 | 3.4 M |
| ROP | Roper Industries | 41.1325 | 40.73 B | 0.2853 | 0.7 | 258.2 K |
| UAL | United Airlines Holdings Inc | 23.575 | 36.73 B | 0.3554 | 1.53 | 2.03 M |
| ACGL | Arch Capital Grp Ltd | 6.4101 | 33.91 B | 0.0645 | 1.02 | 2.94 M |
| NTRS | Northern Trust Corp | 35.1201 | 33.65 B | 0.2361 | 0.68 | 1.1 M |
| ERIC | Ericsson ADR | 9.1044 | 33.48 B | 0.1405 | 1.57 | 1.55 M |
| ILMN | Illumina Inc | 16.9844 | 33.13 B | 0.3502 | 2.11 | 2.51 M |
| STLD | Steel Dynamics Inc | 9.0974 | 32.78 B | 0.2658 | 3.01 | 6.02 M |
| BIIB | Biogen Inc | 44.56 | 32.03 B | 0.31 | 0.7 | 2.42 M |
| CASY | Casey's General Stor | 20.0779 | 30.93 B | 0.2599 | 1.31 | 198.47 K |
| TCOM | Trip.com Group Ltd ADR | 6.5054 | 29.04 B | 0.1247 | 1.95 | 2.11 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3274 | 28.96 B | 0.2169 | 2.38 | 1.34 M |
| ON | On Semiconductor | 6.01 | 28.89 B | 0.12 | 2.04 | 3.67 M |
| CTSH | Cognizant Tech Sol | 15.7669 | 27.87 B | 0.3881 | 2.52 | 5.17 M |
| INCY | Incyte Corp | 5.05 | 25.91 B | 0.13 | 2.64 | 355.07 K |
| TSEM | Tower Semiconductor | 20.25 | 25.16 B | 0.15 | 0.75 | 4.05 K |
| PAAS | Pan Amer Silver Corp | 17.924 | 22.36 B | 0.2229 | 1.26 | 1.79 M |
| RGLD | Royal Gold Inc | 24.8665 | 21.95 B | 1.0675 | 4.49 | 411.8 K |
| FFIV | F5 Networks Inc | 25.375 | 21.78 B | 0.395 | 1.58 | 1.54 M |
| WWD | Woodward Inc | 14.6419 | 20.27 B | 0.0909 | 0.62 | 109.02 K |
| EWBC | East West Bancorp | 28.1487 | 17.81 B | 0.1666 | 0.6 | 156.08 K |
| LNT | Alliant Energy Corp | 9.2058 | 17.6 B | 0.1787 | 1.98 | 1.74 M |
| ZBRA | Zebra Technologies | 34.63 | 17.43 B | 0.34 | 0.99 | 218.4 K |
| LSCC | Lattice Semicond | 7.39 | 16.72 B | 0.09 | 1.23 | 916.3 K |
| AKAM | Akamai Technologies | 41.00 | 15.87 B | 0.37 | 0.91 | 4.08 M |
| PNFP | Pinnacle Finl Ptnrs | 31.541 | 15.45 B | 0.6211 | 2.01 | 72.91 K |
| COO | Cooper Companies | 12.5659 | 14.87 B | 0.0815 | 0.65 | 4.01 M |
| REG | Regency Centers Corp | 30.3454 | 14.22 B | 0.3612 | 1.2 | 272.2 K |
| TRMB | Trimble Navigation | 12.30 | 14.05 B | 0.08 | 0.65 | 1.19 M |
| EXEL | Exelixis Inc | 9.93 | 13.4 B | 0.17 | 1.74 | 501.39 K |
| CHKP | Check Point Software | 18.95 | 13.33 B | 0.20 | 1.07 | 2.82 M |
| ICLR | Icon Plc | 17.4375 | 13.29 B | 0.3925 | 2.3 | 327.78 K |
| SEIC | Sei Investments Company | 20.3941 | 13.15 B | 0.106 | 0.52 | 630.94 K |
| COKE | Coca Cola Bot Cons | 4.7902 | 12.59 B | 0.1208 | 2.59 | 278.34 K |
| MANH | Manhattan Assoc | 5.9775 | 12.51 B | 0.1375 | 2.35 | 719.94 K |
| AMKR | Amkor Technology | 5.4677 | 12.46 B | 0.279 | 5.38 | 3.97 M |
| TTMI | TTM Technologies | 12.97 | 11.65 B | 0.08 | 0.62 | 150.11 K |
| SMTC | Semtech Corp | 12.86 | 11.56 B | 0.21 | 1.66 | 564.93 K |
| AEIS | Advanced Energy | 14.3346 | 11.45 B | 0.1667 | 1.18 | 180.7 K |
| TECH | Bio-Techne Cp | 10.656 | 11.27 B | 0.1187 | 1.13 | 731.3 K |
| ALGN | Align Technology | 6.39 | 11.22 B | 0.28 | 4.58 | 184.31 K |
| UMBF | Ump Financial Corp | 25.0814 | 11.02 B | 0.1639 | 0.66 | 136.1 K |
| KTOS | Kratos Defns | 22.50 | 10.72 B | 0.50 | 2.27 | 27.04 K |
| CYTK | Cytokinetics | 41.76 | 10.68 B | 1.20 | 2.96 | 18.2 K |
| LFUS | Littelfuse Inc | 31.2644 | 10.47 B | 0.6045 | 1.97 | 160.26 K |
| VSAT | Viasat Inc | 27.32 | 10.29 B | 0.19 | 0.7 | 91.87 K |
| RGEN | Repligen Cp | 3.40 | 10.22 B | 0.12 | 3.66 | 101.88 K |
| CGNX | Cognex Cp | 5.1686 | 10.18 B | 0.0903 | 1.78 | 545.6 K |
| SANM | Sanmina Corp | 20.58 | 10.12 B | 0.12 | 0.59 | 548.81 K |
| SWKS | Skyworks Solutions | 4.027 | 10.1 B | 0.15 | 3.87 | 3.14 M |
| ONB | Old National Bncp | 9.7286 | 9.87 B | 0.0673 | 0.7 | 122 K |
| RMBS | Rambus Inc | 17.27 | 9.87 B | 1.39 | 8.75 | 21.13 M |
| SIRI | Sirius XM Holdings | 33.2881 | 9.67 B | 0.715 | 2.2 | 4.27 M |
| VICR | Vicor Cp | 11.8863 | 9.25 B | 0.339 | 2.94 | 43.25 K |
| AAL | American Airlines Group | 40.3493 | 9.15 B | 0.9898 | 2.51 | 1.68 M |
| BRKR | Bruker Corp | 6.8168 | 9.07 B | 0.1725 | 2.6 | 155.6 K |
| FORM | Formfactor Inc | 49.20 | 8.92 B | 1.57 | 3.3 | 1.86 M |
| IDCC | Interdigital Inc | 25.8136 | 8.84 B | 0.8065 | 3.23 | 930.26 K |
| SIMO | Silicon Motion Techn ADR | 10.6344 | 8.76 B | 0.0919 | 0.87 | 1.1 M |
| QRVO | Qorvo Inc | 27.12 | 8.43 B | 0.64 | 2.42 | 1.18 M |
| SNEX | Stonex Group Inc | 8.3822 | 8.26 B | 0.56 | 7.16 | 1.9 M |
| ALKS | Alkermes Plc | 16.58 | 8.11 B | 0.45 | 2.79 | 1.07 M |
| SSRM | Ssr Mining Inc | 24.9337 | 7.7 B | 0.2477 | 1 | 1.13 M |
| AVT | Avnet Inc | 15.1888 | 7.27 B | 0.2599 | 1.74 | 1.42 M |
| POWL | Powell Inds Inc | 15.8261 | 7.2 B | 0.0943 | 0.6 | 7.84 K |
| LKQ | LKQ Corp | 4.6896 | 6.52 B | 0.0889 | 1.93 | 174.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 64.26 | 1.06 T | 0.36 | 0.56 | 720 K |
| XOM | Exxon Mobil Corporation | 38.0902 | 678.92 B | 0.2114 | 0.56 | 17.74 M |
| MA | Mastercard Inc | 5.1582 | 508.64 B | 0.0272 | 0.53 | 4.62 M |
| ORCL | Oracle Corporation | 12.9291 | 421.9 B | 0.2775 | 2.19 | 40.29 M |
| CVX | Chevron Corp | 31.235 | 402.66 B | 0.7109 | 2.33 | 13.34 M |
| CAT | Caterpillar Inc | 42.462 | 380.56 B | 1.4686 | 3.58 | 8.5 M |
| MRK | Merck & Company | 19.8822 | 376.37 B | 0.1014 | 0.51 | 6.7 M |
| HD | Home Depot | 21.1921 | 350.07 B | 0.1703 | 0.81 | 8.37 M |
| MS | Morgan Stanley | 36.5261 | 336.72 B | 0.3196 | 0.88 | 2.99 M |
| GS | Goldman Sachs Group | 110.2915 | 302.61 B | 1.5602 | 1.43 | 3.58 M |
| RTX | Raytheon Technologies | 25.7534 | 282.91 B | 0.1859 | 0.73 | 4.93 M |
| SAP | SAP Ag ADR | 34.511 | 252.4 B | 0.3941 | 1.16 | 1.22 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.4145 | 248.54 B | 0.0747 | 1.02 | 587.1 K |
| BHP | BHP Billiton Ltd ADR | 14.794 | 246.49 B | 0.3222 | 2.23 | 2.51 M |
| TM | Toyota Motor Corp Ltd | 70.0423 | 233.68 B | 0.4235 | 0.61 | 131.6 K |
| SAN | Banco Santander ADR | 4.7073 | 207.86 B | 0.0301 | 0.64 | 698.2 K |
| APH | Amphenol Corp | 3.1885 | 193.59 B | 0.0713 | 2.29 | 7.47 M |
| SCCO | Southern Copper Corp | 6.73 | 182.38 B | 0.2485 | 3.83 | 10.14 M |
| DE | Deere & Company | 28.2681 | 175.79 B | 1.152 | 4.25 | 7.58 M |
| CRM | Salesforce.com Inc | 8.5717 | 172.41 B | 0.0961 | 1.13 | 4.65 M |
| WELL | Welltower Inc | 16.1797 | 172.38 B | 0.081 | 0.5 | 257.6 K |
| RIO | Rio Tinto Plc ADR | 15.9223 | 171.31 B | 0.5813 | 3.79 | 2.63 M |
| ETN | Eaton Corp | 20.0955 | 162.82 B | 0.1207 | 0.6 | 1.62 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.7662 | 160.25 B | 0.063 | 0.82 | 609.87 K |
| TJX | TJX Companies | 5.21 | 155.24 B | 0.0309 | 0.6 | 8.73 M |
| NEM | Newmont Mining Corp | 35.5324 | 138.64 B | 0.5668 | 1.62 | 5.46 M |
| UL | Unilever Plc ADR | 14.3087 | 138.11 B | 0.0942 | 0.66 | 295.7 K |
| COF | Capital One Financial Corp | 54.1211 | 133.68 B | 0.6838 | 1.28 | 1.73 M |
| GLW | Corning Inc | 14.6947 | 129.07 B | 0.2431 | 1.68 | 13.28 M |
| PH | Parker-Hannifin Corp | 36.6321 | 126.31 B | 0.3844 | 1.06 | 1.54 M |
| LOW | Lowe's Companies | 19.7895 | 121.09 B | 0.3485 | 1.79 | 8.25 M |
| CVS | CVS Corp | 22.5747 | 118.97 B | 0.3405 | 1.53 | 4.96 M |
| BP | BP Plc ADR | 24.1901 | 115.27 B | 0.2116 | 0.88 | 3.59 M |
| FCX | Freeport-Mcmoran Inc | 20.5056 | 107.32 B | 0.7425 | 3.76 | 8.31 M |
| AEM | Agnico-Eagle Mines Ltd | 30.6505 | 105.83 B | 1.396 | 4.77 | 2.96 M |
| GD | General Dynamics Corp | 44.4561 | 103.97 B | 0.6618 | 1.51 | 1.21 M |
| EQNR | Equinor ASA ADR | 11.1287 | 101.78 B | 0.2608 | 2.4 | 3.23 M |
| TT | Trane Technologies Plc | 17.5911 | 99.77 B | 0.1893 | 1.09 | 3.67 M |
| BN | Brookfield Corporation | 4.5006 | 93.12 B | 0.0224 | 0.5 | 2.22 M |
| ICE | Intercontinental Exchange | 11.131 | 90.52 B | 0.2679 | 2.47 | 5.04 M |
| EMR | Emerson Electric Company | 24.4727 | 87.72 B | 0.2084 | 0.86 | 2.23 M |
| LYG | Lloyds Banking Group Plc ADR | 11.9068 | 87.34 B | 0.1473 | 1.25 | 484.66 K |
| WMB | Williams Companies | 8.6066 | 86.22 B | 0.0483 | 0.56 | 2.5 M |
| SHW | Sherwin-Williams Company | 13.4949 | 84.14 B | 0.171 | 1.28 | 1.7 M |
| SPG | Simon Property Group | 35.1589 | 82.87 B | 0.4174 | 1.2 | 721.66 K |
| EOG | Eog Resources | 23.2866 | 81.52 B | 0.2343 | 1.02 | 3.98 M |
| CMI | Cummins Inc | 19.1736 | 80.9 B | 0.3887 | 2.07 | 6.17 M |
| SLB | Schlumberger N.V. | 40.6955 | 79.95 B | 0.3004 | 0.74 | 8.32 M |
| NOC | Northrop Grumman Corp | 40.6613 | 78.28 B | 0.6136 | 1.53 | 1.27 M |
| DLR | Digital Realty Trust | 13.972 | 71.81 B | 0.2128 | 1.55 | 193.4 K |
| WPM | Wheaton Precious Metals | 9.7571 | 71.66 B | 0.4622 | 4.97 | 3.09 M |
| DB | Deutsche Bank Ag | 63.3388 | 71.06 B | 0.3832 | 0.61 | 363.6 K |
| URI | United Rentals | 22.2562 | 68.37 B | 0.3681 | 1.68 | 1.3 M |
| TDG | Transdigm Group Inc | 8.3347 | 67.14 B | 0.3217 | 4.01 | 40.1 K |
| VALE | Vale S.A. ADR | 3.9352 | 62.09 B | 0.1049 | 2.74 | 13.7 M |
| AU | Anglogold Ashanti Ltd ADR | 38.3536 | 61.31 B | 1.1921 | 3.21 | 818.1 K |
| O | Realty Income Corp | 8.7784 | 59.23 B | 0.1277 | 1.48 | 281.84 K |
| OKE | Oneok Inc | 8.1258 | 58.83 B | 0.0874 | 1.09 | 1.29 M |
| F | Ford Motor Company | 4.2695 | 57.46 B | 0.061 | 1.45 | 26.54 M |
| NUE | Nucor Corp | 29.5176 | 55.27 B | 1.1752 | 4.15 | 5.68 M |
| AME | Amtek Inc | 11.3673 | 54.91 B | 0.133 | 1.18 | 855.23 K |
| MT | Arcelormittal ADR | 54.5126 | 54.44 B | 0.4306 | 0.8 | 446.76 K |
| DVN | Devon Energy Corp | 44.6541 | 54.01 B | 4.9457 | 12.46 | 25.27 M |
| WAB | Wabtec Corp | 13.2658 | 50.26 B | 0.1855 | 1.42 | 799.8 K |
| LHX | L3Harris Technologies Inc | 27.9507 | 49.67 B | 0.5554 | 2.03 | 443.9 K |
| AMP | Ameriprise Financial Services | 31.0264 | 49.08 B | 0.5174 | 1.7 | 722.7 K |
| AZO | Autozone | 92.61 | 48.98 B | 1.36 | 1.49 | 617.8 K |
| INFY | Infosys Ltd ADR | 3.1445 | 48.36 B | 0.0719 | 2.34 | 5.67 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.4569 | 46.87 B | 0.5035 | 1.94 | 16.5 K |
| CCJ | Cameco Corp | 33.799 | 44.65 B | 0.4948 | 1.49 | 2.05 M |
| CBRE | CBRE Group Inc | 23.94 | 44.04 B | 1.10 | 4.82 | 2.08 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.776 | 43.51 B | 0.1419 | 0.51 | 3.61 M |
| GFI | Gold Fields Ltd ADR | 12.5611 | 42.01 B | 0.9324 | 8.02 | 3.64 M |
| IX | Orix Corp ADR | 4.0985 | 41.81 B | 0.0514 | 1.27 | 33.5 K |
| YUM | Yum! Brands | 15.1325 | 41.75 B | 0.1307 | 0.87 | 2.42 M |
| KB | KB Financial Group Inc ADR | 45.2861 | 41.42 B | 1.5229 | 3.48 | 407.99 K |
| KGC | Kinross Gold Corp | 12.8756 | 38.86 B | 0.5841 | 4.75 | 4.16 M |
| PEG | Public Service Enterprise Group Inc | 16.6507 | 36.19 B | 0.1204 | 0.73 | 3.22 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.9969 | 35.14 B | 0.1595 | 0.77 | 34 K |
| EME | Emcor Group | 26.066 | 34.26 B | 0.4013 | 1.56 | 330.4 K |
| TECK | Teck Resources Ltd | 24.982 | 33.95 B | 1.1381 | 4.77 | 334 K |
| RJF | Raymond James Financial | 14.1761 | 33.66 B | 0.109 | 0.77 | 701.55 K |
| EQT | Eqt Corp | 16.4588 | 33.6 B | 0.1984 | 1.22 | 1.54 M |
| RMD | Resmed Inc | 17.096 | 33.4 B | 0.1078 | 0.63 | 1.26 M |
| CCI | Crown Castle International Corp | 21.335 | 33 B | 0.3421 | 1.63 | 796.4 K |
| FTI | Technipfmc Plc | 9.882 | 30.37 B | 0.492 | 5.24 | 929.5 K |
| BAP | Credicorp Ltd | 22.8957 | 30.11 B | 0.3393 | 1.5 | 269.52 K |
| TDY | Teledyne Technologies Inc | 39.22 | 29.49 B | 0.45 | 1.16 | 281.6 K |
| NMR | Nomura Holdings Inc ADR | 10.6721 | 28.41 B | 0.2804 | 2.7 | 318.9 K |
| ATI | Allegheny Technologies Inc | 51.7546 | 28.19 B | 1.9516 | 3.92 | 2.73 M |
| AVB | Avalonbay Communities | 59.8518 | 26.28 B | 0.7389 | 1.25 | 286.5 K |
| WST | West Pharmaceutical Services | 17.5554 | 24.85 B | 0.1612 | 0.93 | 877.6 K |
| EQR | Equity Residential | 20.5116 | 24.61 B | 0.2989 | 1.48 | 1.06 M |
| CRS | Carpenter Technology Corp | 36.8342 | 24.46 B | 1.3308 | 3.75 | 1.57 M |
| BRO | Brown & Brown | 12.253 | 24.4 B | 0.2375 | 1.98 | 921.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 17.8349 | 23.59 B | 0.1352 | 0.76 | 98.6 K |
| CW | Curtiss-Wright Corp | 27.6696 | 23.45 B | 0.4375 | 1.61 | 126.1 K |
| EFX | Equifax Inc | 27.3381 | 22.63 B | 0.674 | 2.53 | 995.9 K |
| IP | International Paper Company | 26.7937 | 21.97 B | 0.1522 | 0.57 | 1.1 M |
| CDE | Coeur Mining Inc | 57.50 | 21.56 B | 1.90 | 3.42 | 1.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 4.50 | 0.90 | 25 | 833 | |
| MNO | Meridian Mining UK Societas | 3.30 | 0.60 | 22.22 | 231.49 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | 0.60 | 17.65 | 750 | |
| ELEF | Silver Elephant Mining Corp | 27.4519 | 2.9767 | 12.16 | 918 | |
| SVM | Silvercorp Metals Inc | 4.0781 | 0.3955 | 10.74 | 717.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6508 | 0.3492 | 10.58 | 24.89 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.00 | 0.45 | 9.89 | 23.6 K | |
| ATX | ATEX Resources Inc. | 180.00 | 15.00 | 9.09 | 1.62 K | |
| FRX | Fennec Pharmaceuticals Inc | 35.64 | 2.70 | 8.2 | 528 | |
| TLO | Talon Metals Corp | 8.4643 | 0.6371 | 8.14 | 18.02 K | |
| LGO | Largo Resources Ltd | 28.00 | 2.00 | 7.69 | 500 | |
| FM | First Quantum Minerals Ltd | 12.3807 | 0.8487 | 7.36 | 2.4 M | |
| LUG | Lundin Gold Inc | 15.4875 | 1.0211 | 7.06 | 8.1 K | |
| IMP | Intermap Tech Corp | 55.50 | 3.50 | 6.73 | 830 | |
| LAM | Laramide Resources Ltd | 6.40 | 0.40 | 6.67 | 200.2 K | |
| SKE | Skeena Resources Ltd | 102.00 | 6.00 | 6.25 | 11.08 K | |
| USA | Americas Silver Corp | 38.10 | 2.10 | 5.83 | 15.75 K | |
| ALC | Algoma Central | 4.5596 | 0.2487 | 5.77 | 100 | |
| WPM | Wheaton Precious Metals Corp | 10.7228 | 0.5803 | 5.72 | 1.16 M | |
| K | Kinross Gold Corp | 14.3211 | 0.7642 | 5.64 | 8.36 M | |
| EDR | Endeavour Silver Corp | 3.591 | 0.1818 | 5.33 | 359.9 K | |
| VGZ | Vista Gold Corp | 14.85 | 0.75 | 5.32 | 14.88 K | |
| TECK-B | Teck Resources Limited | 28.0549 | 1.4161 | 5.32 | 3.09 M | |
| AEM | Agnico Eagle Mines Ltd | 33.6304 | 1.6028 | 5 | 2.65 M | |
| E | Enterprise Group Inc | 3.90 | 0.18 | 4.84 | 10.9 K | |
| EDV | Endeavour Mining Corp | 58.3849 | 2.681 | 4.81 | 4.33 K | |
| TECK-A | Teck Resources Limited | 29.6763 | 1.2667 | 4.46 | 7.28 K | |
| SEA | Seabridge Gold Inc | 12.8142 | 0.5445 | 4.44 | 103.03 K | |
| STC | Sangoma Technologies Corp | 3.50 | 0.14 | 4.17 | 13.29 K | |
| PTM | Platinum Group Metals Ltd | 182.00 | 7.00 | 4 | 323 | |
| AGI | Alamos Gold Inc Cls A | 7.832 | 0.2891 | 3.83 | 536.43 K | |
| JAG | Jaguar Mining Inc | 3949.0042 | 140.1521 | 3.68 | 15.77 K | |
| CF | Canaccord Genuity Group Inc | 4.1109 | 0.1422 | 3.58 | 60.6 K | |
| OTEX | Open Text Corp | 3.7027 | 0.1151 | 3.21 | 382 K | |
| LUN | Lundin Mining Corp | 8.9079 | 0.2696 | 3.12 | 376.8 K | |
| HBM | Hudbay Minerals Inc | 14.6316 | 0.4406 | 3.1 | 1.52 M | |
| GFP | Greenfirst Forest Products Inc | 15.6725 | 0.4678 | 3.08 | 4.7 K | |
| TAL | Petrotal Corp | 243.7349 | 7.1687 | 3.03 | 2.49 K | |
| LAS-A | Lassonde Industries Inc | 27.67 | 0.7474 | 2.78 | 400 | |
| PNP | Pinetree Capital Ltd | 900.00 | 24.00 | 2.74 | 4.12 K | |
| ALA | AltaGas Ltd | 8.8347 | 0.2327 | 2.71 | 121.82 K | |
| ESM | Euro Sun Mining Inc | 13.8046 | 0.3632 | 2.7 | 8.41 K | |
| DML | Denison Mines Corp | 5.4904 | 0.1425 | 2.66 | 521.3 K | |
| CHR | Chorus Aviation Inc | 50.3479 | 1.3011 | 2.65 | 159.42 K | |
| MRE | Martinrea International Inc | 6.1253 | 0.1551 | 2.6 | 68.2 K | |
| WPRT | Westport Fuel Systems Inc | 42.70 | 1.05 | 2.52 | 1.1 K | |
| ONEX | Onex Corp | 23.6568 | 0.5725 | 2.48 | 426.06 K | |
| TFII | Tfi International Inc | 7.7666 | 0.1818 | 2.4 | 280.57 K | |
| ABX | Barrick Mining Corp | 26.7282 | 0.6226 | 2.38 | 2.66 M | |
| ALS | Altius Minerals Corp | 6.5413 | 0.1504 | 2.35 | 16.29 K | |
| IMG | Iamgold Corp | 11.5381 | 0.2444 | 2.16 | 1.19 M | |
| CSCI | Cosciens Biopharma Inc | 369600.00 | 7800.00 | 2.16 | 3 | |
| CTC | Canadian Tire Corp Ltd | 76.6739 | 1.6123 | 2.15 | 555 | |
| PAAS | Pan American Silver Corp | 19.4325 | 0.3967 | 2.08 | 193.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.1848 | 0.0642 | 2.06 | 141.57 K | |
| CG | Centerra Gold Inc | 4.6884 | 0.0943 | 2.05 | 136.2 K | |
| FTS | Fortis Inc | 12.115 | 0.2347 | 1.98 | 229.87 K | |
| ATS | Ats Corp | 13.60 | 0.26 | 1.95 | 422.6 K | |
| TLG | Troilus Gold Corp | 1712.00 | 32.00 | 1.9 | 1.05 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.1313 | 0.1673 | 1.87 | 399.08 K | |
| CCO | Cameco Corp | 37.6646 | 0.6888 | 1.86 | 1.33 M | |
| LGD | Liberty Gold Corp | 28.68 | 0.52 | 1.85 | 84.14 K | |
| SSRM | Ssr Mining Inc | 27.8503 | 0.4884 | 1.78 | 166.8 K | |
| BU | Burcon Nutrascience Corp | 47.9735 | 0.8271 | 1.75 | 3.14 K | |
| TOT | Total Energy Services Inc | 9.6975 | 0.1668 | 1.75 | 23.54 K | |
| MRU | Metro Inc | 7.7479 | 0.1298 | 1.7 | 475.32 K | |
| TPX-B | Molson Coors Canada Inc | 25.0589 | 0.4177 | 1.7 | 9.67 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.1054 | 0.1684 | 1.69 | 55.62 K | |
| ELD | Eldorado Gold | 26.3451 | 0.4327 | 1.67 | 2.62 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6815 | 0.0603 | 1.67 | 17.66 K | |
| PBL | Pollard Banknote Ltd | 4.9818 | 0.0805 | 1.64 | 8.1 K | |
| BCE-PZ | Bce Inc Pref Z | 8.4995 | 0.1371 | 1.64 | 1.27 K | |
| EQB | EQB Inc | 9.9105 | 0.1595 | 1.64 | 26 K | |
| CJR-B | Corus Entertainment Inc | 7.7303 | 0.1241 | 1.63 | 160.4 K | |
| WCN | Waste Connections Inc | 24.5622 | 0.3754 | 1.55 | 28.24 K | |
| AG | First Majestic Silver Corp | 4.904 | 0.069 | 1.43 | 365.49 K | |
| INC-UN | Income Financial Trust | 3.0361 | 0.0415 | 1.39 | 5.91 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.149 | 0.0954 | 1.35 | 174 K | |
| BN | Brookfield Corporation | 5.4626 | 0.0712 | 1.32 | 1.88 M | |
| BCE-PS | Bce Inc Pref S | 9.1335 | 0.1188 | 1.32 | 5.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6353 | 0.0723 | 1.3 | 62.1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7343 | 0.0471 | 1.28 | 2.06 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.52 | 0.12 | 1.28 | 151.2 K | |
| RBA | Rb Global Inc | 12.2346 | 0.154 | 1.27 | 36.9 K | |
| AIM | Aimia Inc | 12.4331 | 0.1535 | 1.25 | 775 K | |
| IFC | Intact Financial Corp | 34.374 | 0.4225 | 1.24 | 116.5 K | |
| BCE-PR | BCE Inc Pref R | 8.6578 | 0.1035 | 1.21 | 3.69 K | |
| DCM | Data Communications Mgmt Corp | 249.6782 | 2.858 | 1.16 | 827 | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.8415 | 0.0655 | 1.13 | 35.38 K | |
| TRZ | Transat At Inc | 24.1218 | 0.2696 | 1.13 | 41.81 K | |
| SGY | Surge Energy Inc | 30.2396 | 0.3365 | 1.13 | 471 | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4796 | 0.1047 | 1.12 | 145.73 K | |
| BCE-PI | BCE Inc Pref AI | 9.1887 | 0.0981 | 1.08 | 12.2 K | |
| BLDP | Ballard Power Systems Inc | 6.79 | 0.07 | 1.04 | 37.83 K | |
| GIB-A | CGI Inc | 6.9267 | 0.0693 | 1.01 | 1.15 M | |
| KBL | Kbro Linen Inc | 6.1075 | 0.0607 | 1 | 10.14 K | |
| SU | Suncor Energy Inc | 25.6091 | 0.2519 | 0.99 | 2.9 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.6676 | 0.0609 | 0.92 | 1.36 K | |
| EFR | Energy Fuels Inc | 110.00 | 1.00 | 0.92 | 1.37 K | |
| D-UN | Dream Office Real Estate Investment Trust | 21.5433 | 0.195 | 0.91 | 97.81 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1304 | 230.31 B | 0.0342 | 1.1 | 500 |
| BRDCY | Bridgestone Corporation | 6.0701 | 32.1 B | 0.1471 | 2.48 | 4.84 K |
| NTPIF | Nam Tai Property Inc. | 11.71 | 271.72 M | 0.28 | 2.45 | 1.74 M |
| ORBT | Orbit International Corporation | 5.492 | 9.82 M | 0.0869 | 1.61 | 7.91 K |
| GGII | Green Globe International Inc | 800.00 | 6.66 M | 200.00 | 33.33 | 1 |
| NXTYQ | Nexity Financial Corporation | 11.50 | 1.16 M | 0.06 | 0.52 | 23.18 K |
| BLFE | BioLife Sciences Inc | 4575.1143 | 318.35 K | 450.0112 | 10.91 | 2 |
| REFG | Medical Cannabis Payment Solutions Inc | 3375.001 | 182.51 K | 495.001 | 17.19 | 4 |
| WDBG | Woodbrook Group Holdings Inc | 58558.5586 | 70.27 K | 5855.8555 | 11.11 | 2 |
| KUBR | Kuber Resources Corporation | 1700.00 | 47.27 K | 60.00 | 3.66 | 58 |
| WNBD | Winning Brands Corporation | 65.00 | 27.12 K | 2.50 | 4 | 1.65 K |
| NPTH | Northern Potash Co | 9.66 | 9.1 K | 0.08 | 0.84 | 30 K |
| CGLO | Hash Labs Inc | 4040.00 | 7.64 K | 160.00 | 4.12 | 41 K |
| SGMD | Sugarmade Inc | 50.00 | 6.6 K | 15.00 | 42.86 | 2 |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | 0.60 | 8.7 | 100 |
| EPOR | Epic Corp | 33.75 | 4 K | 2.50 | 8 | 385 |
| CBKCQ | Christopher & Banks Corporation | 21.0928 | 3.86 K | 0.4825 | 2.34 | 675.7 K |
| PARD | Poniard Pharmaceuticals Inc | 170.3659 | 149 | 7.1985 | 4.41 | 113 |
| GNCP | GNCC Capital Inc | 6.75 | 3.234 | 91.98 | 2.76 K | |
| DLII | Dixie Lee International Industries Inc | 15.00 | 6.00 | 66.67 | 88 K | |
| SEEK | TheDirectory.com Inc | 99.00 | 4.00 | 4.21 | 320 | |
| NPHC | Nutra Pharma Corp | 5.20 | 0.20 | 4 | 1.68 K | |
| TXCCQ | TranSwitch Corporation | 13.9157 | 0.1591 | 1.16 | 58.73 K | |
| NKRSF | Niko Resources Ltd | 64.799 | 0.5519 | 0.86 | 826.95 K | |
| ESINQ | ITT Educational Services Inc | 67.63 | 0.48 | 0.71 | 334.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KNG | Kingsmen Resources Ltd | 10.40 | 10.3998 | 5199900 | 5.72 K | |
| NVT | Nortec Minerals Corp | 8.70 | 8.6997 | 2899899.5 | 20.57 K | |
| ELC | Elysee Development Corp | 4.4233 | 4.4231 | 2211550 | 108.22 K | |
| NAM | New Age Metals Inc | 4.20 | 4.1995 | 839899.88 | 4.23 K | |
| IFR | International Frontier Resources Corporation | 18.8571 | 18.8543 | 673367.88 | 1.24 K | |
| TGX | True North Gems Inc | 1950.00 | 1949.35 | 299900 | 31 | |
| RPX | Red Pine Exploration Inc | 7.50 | 7.497 | 249900 | 17.69 K | |
| SSE | Silver Spruce Resources Inc | 93.00 | 92.933 | 138705.97 | 847 | |
| WEB | Westbridge Energy Corporation | 244.3869 | 244.1969 | 128524.68 | 60 | |
| CBI | Colibri Resource Corporation | 8.25 | 8.243 | 117757.14 | 533 | |
| NL | Northern Lion Gold Corp | 8.64 | 8.6317 | 103996.4 | 3.88 K | |
| PTU | Purepoint Uranium Group Inc | 3.70 | 3.6964 | 102677.78 | 7.8 K | |
| NRN | Northern Shield Resources Inc | 5.25 | 5.2419 | 64714.81 | 4.9 K | |
| GLD | GoldON Resources Ltd | 5.00 | 4.992 | 62400 | 800 | |
| SNV | Sonoro Energy Ltd | 268.00 | 267.30 | 38185.71 | 13 | |
| WML | Wealth Minerals Ltd | 7.12 | 7.0917 | 25059.01 | 4.58 K | |
| RMO | Rainy Mountain Royalty Corp | 20.00 | 19.915 | 23429.41 | 790 | |
| LI | American Lithium Corp | 20.00 | 19.905 | 20952.63 | 50 | |
| USS | Uniserve Communications Corporation | 71.0526 | 70.4626 | 11942.81 | 160 | |
| RCT | Rochester Resources Ltd | 11.30 | 11.205 | 11794.74 | 6.85 K | |
| GDX | Goldex Resources Corporation | 32.00 | 31.70 | 10566.67 | 1.71 K | |
| WGF | Wescan Goldfields Inc | 4.50 | 4.456 | 10127.27 | 2.27 K | |
| CTM | Canterra Minerals Corporation | 57.00 | 56.42 | 9727.59 | 126 | |
| GPM | GPM Metals Inc | 3.20 | 3.1568 | 7307.41 | 7.01 K | |
| VAX | Vantex Resources Ltd | 8.50 | 8.315 | 4494.59 | 400 | |
| BMM | Black Mammoth Metals Corporation | 18.80 | 18.35 | 4077.78 | 2 K | |
| SXL | Slam Exploration Ltd | 4.50 | 4.355 | 3003.45 | 1.7 K | |
| JDN | Jayden Resources Inc | 30.60 | 29.60 | 2960 | 907 | |
| FRI | Freeport Resources Inc | 3.40 | 3.24 | 2025 | 1 K | |
| FMM | Full Metal Minerals Ltd | 59.7544 | 56.7544 | 1891.81 | 5.47 K | |
| CONE | Canada One Mining Corp | 11.00 | 9.97 | 967.96 | 64.79 K | |
| GIGA | Giga Metals Corporation | 7.80 | 7.02 | 900 | 460 | |
| BTT | Bitterroot Resources Ltd | 3.60 | 3.225 | 860 | 22.88 K | |
| JEC | Jura Energy Corporation | 11.00 | 9.85 | 856.52 | 3.3 K | |
| SAE | Sable Resources Ltd | 7.0106 | 6.1606 | 724.78 | 4.63 K | |
| MMN | Monarca Minerals Inc | 3.50 | 2.78 | 386.11 | 7.8 K | |
| EGM | EnGold Mines Ltd | 5.5257 | 1.8419 | 50 | 85.55 K | |
| REX | Orex Minerals Inc | 6.20 | 1.70 | 37.78 | 446.2 K | |
| CUCU | Global Copper Corp. | 5.70 | 1.20 | 26.67 | 400 | |
| FTJ | Fort St. James Nickel Corp | 28.80 | 4.80 | 20 | 212 | |
| BARU | Baru Gold Corp | 4.8958 | 0.7833 | 19.05 | 27.2 K | |
| VMY-H | Voice Mobility International Inc | 14.75 | 2.25 | 18 | 4.1 K | |
| LMR | Lomiko Metals Inc | 14.50 | 2.00 | 16 | 624 | |
| SPX | Stellar AfricaGold Inc | 21.2362 | 2.4984 | 13.33 | 4.27 K | |
| MBI-H | Med BioGene Inc | 3.40 | 0.40 | 13.33 | 3.3 K | |
| KCC | Kincora Copper Limited | 198.00 | 22.50 | 12.82 | 2.9 K | |
| MYID | Killi Ltd | 1395.0895 | 139.509 | 11.11 | 6 K | |
| VVTM | VVT Med Inc. | 5140.187 | 467.29 | 10 | 197 | |
| GRZ | Gold Reserve Inc | 4.1833 | 0.3761 | 9.88 | 144.96 K | |
| BKM | Pacific Booker Minerals Inc | 8.75 | 0.75 | 9.38 | 8.08 K | |
| AZR | Azarga Metals Corp | 1200.00 | 100.00 | 9.09 | 1.77 M | |
| BEAR | Big Bear Gold Corp. | 12.00 | 1.00 | 9.09 | 4.13 K | |
| SEVA | Seva Mining Corp. | 33.60 | 2.80 | 9.09 | 59 | |
| EDM | EDM Resources Inc. | 10.125 | 0.75 | 8 | 4 K | |
| ROAR | Lion Rock Resources Inc. | 27.00 | 2.00 | 8 | 75 | |
| PINK | Perimeter Medical Imaging AI Inc | 6.54 | 0.48 | 7.92 | 14.17 K | |
| IMR | iMetal Resources Inc | 1075.00 | 75.00 | 7.5 | 32 | |
| TUK | Tuktu Resources Ltd. | 4.96 | 0.32 | 6.9 | 9.94 K | |
| QRO | Quadro Resources Ltd. | 6.51 | 0.42 | 6.9 | 1.05 K | |
| LUCA | Luca Mining Corp. | 83.20 | 5.12 | 6.56 | 538 | |
| DCOP | District Copper Corp | 35.00 | 2.00 | 6.06 | 2.59 K | |
| BRON | Bronco Resources Corp. | 72.00 | 4.00 | 5.88 | 75 | |
| OPW | Opawica Explorations Inc | 528.00 | 24.00 | 4.76 | 314.4 K | |
| CKG | Chesapeake Gold Corp | 4.81 | 0.21 | 4.57 | 6.9 K | |
| MPH | Medicure Inc | 25.35 | 1.05 | 4.32 | 116.81 K | |
| VIS | Visionstate Corp | 12.00 | 0.48 | 4.17 | 2.38 K | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | 2.00 | 3.85 | 182.57 K | |
| XL | XXL Energy Corp | 5.95 | 0.21 | 3.66 | 29.15 K | |
| BQE | BQE Water Inc | 180.00 | 6.00 | 3.45 | 279.87 K | |
| REVX | Rev Exploration Corp. | 33.00 | 1.00 | 3.13 | 475 | |
| SLG | PetroTal Corp | 45.1659 | 1.3284 | 3.03 | 248.8 K | |
| AUMB | 1911 Gold Corporation | 3.10 | 0.09 | 2.99 | 44.65 K | |
| UGD | Unigold Inc | 6.90 | 0.20 | 2.99 | 600 | |
| ICM | Iconic Minerals Ltd | 7.20 | 0.20 | 2.86 | 1 K | |
| FCI | First Canadian Graphite Inc. | 2220.00 | 60.00 | 2.78 | 64 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.03 | 0.13 | 2.65 | 2 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.18 | 0.18 | 2 | 268.63 K | |
| ABM | Athabasca Minerals Inc | 318.00 | 6.00 | 1.92 | 336.07 K | |
| AME | Abacus Mining & Exploration Corporation | 4.14 | 0.06 | 1.47 | 38 K | |
| TUO | Teuton Resources Corp | 3.75 | 0.05 | 1.35 | 8.5 K | |
| FP | FP Newspapers Inc | 3.0074 | 0.0398 | 1.34 | 6 K |