Gainer Volumes for 20 February 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 20 February 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 168.30 | 10.62 B | 6.60 | 4.08 | 25.87 K |
| UEC | Uranium Energy | 7.50 | 5.49 B | 0.40 | 5.63 | 566.36 K |
| NHC | National Healthcare Corp | 32.6126 | 3.71 B | 0.352 | 1.09 | 14.9 K |
| UUUU | Energy Fuels Inc | 163.12 | 3.47 B | 1.815 | 1.13 | 262 |
| USAS | Americas Silver Corp | 47.70 | 1.78 B | 1.80 | 3.92 | 2.26 K |
| TMP | Tompkinstrustco | 21.3031 | 1.4 B | 0.5183 | 2.49 | 8.03 K |
| NAK | Northern Dynasty Minerals | 9.36 | 930.12 M | 0.4001 | 4.47 | 378.9 K |
| BHB | Bar Harbor Bankshares | 7.3874 | 660.25 M | 0.0456 | 0.62 | 3.15 K |
| INFU | Infusystems Holdings | 5.61 | 242.99 M | 0.029 | 0.52 | 18.52 K |
| ESP | Espey Mfg. & Electronics | 6.2668 | 180.36 M | 0.1675 | 2.75 | 1.5 K |
| PED | Pedevco Corp | 8400.00 | 157.8 M | 1680.00 | 25 | 3 |
| INTT | Intest Corp | 4.3512 | 156.09 M | 0.087 | 2.04 | 4 K |
| STXS | Stereotaxis Inc | 105.4809 | 143.47 M | 1.8769 | 1.81 | 27.39 K |
| BCV | Bancroft Convertible Fund | 5.371 | 139.34 M | 0.0583 | 1.1 | 5.8 K |
| SIF | Sifco Industries | 7.0456 | 131.27 M | 0.3783 | 5.67 | 72.3 K |
| TRT | Trio-Tech International | 7.9277 | 109.61 M | 0.187 | 2.42 | 356.4 K |
| BDL | Flanigan's Enterprises | 9.8475 | 86.58 M | 0.2503 | 2.61 | 600 |
| CVU | CPI Aerostructures | 6.82 | 72.08 M | 0.07 | 1.04 | 1.4 K |
| FSI | Flexible Solutions International Inc | 3.0787 | 67.56 M | 0.067 | 2.22 | 28.7 K |
| APT | Alpha Pro Tech | 3.14 | 53.17 M | 0.15 | 5.02 | 503.4 K |
| FSP | Franklin Street Properties | 6.9526 | 46.4 M | 0.1597 | 2.35 | 84.2 K |
| CPHI | China Pharma Holdings | 200.00 | 42.95 M | 11.00 | 5.82 | 486 |
| MLSS | Milestone Scientific | 3.60 | 41.73 M | 0.61 | 20.4 | 1.07 M |
| UUU | Universal Security Instruments | 25.5133 | 19.53 M | 0.2442 | 0.97 | 24.8 K |
| MPU | Mega Matrix Corp | 3.7986 | 14.22 M | 0.7024 | 22.69 | 872 K |
| BRN | Barnwell Industries | 20.2674 | 14 M | 0.1231 | 0.61 | 6.2 K |
| INUV | Inuvo Inc | 339.00 | 11.9 M | 17.00 | 5.28 | 3.41 K |
| BGI | Birks Group Inc | 9.04 | 7.46 M | 0.13 | 1.46 | 19.2 K |
| TPHS | Trinity Pl Hlds Inc | 20.1557 | 1.77 M | 0.1925 | 0.96 | 8.74 K |
| ENSV | Enservco Corpporation | 41.25 | 7.56 K | 0.75 | 1.85 | 1.29 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5145.8101 | 5.94 T | 39.8398 | 0.78 | 38.08 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 17.802 | 431.94 B | 0.0901 | 0.51 | 40.82 M |
| COST | Costco Wholesale | 40.0257 | 413.99 B | 0.3297 | 0.83 | 3.53 M |
| KLAC | K L A-Tencor Corp | 27.4808 | 242.83 B | 0.193 | 0.71 | 4.33 M |
| TXN | Texas Instruments | 19.2863 | 242.56 B | 0.1677 | 0.88 | 11.02 M |
| LIN | Linde Plc | 44.9587 | 221.87 B | 0.3884 | 0.87 | 1.12 M |
| STX | Seagate Technology | 13.1137 | 192.7 B | 0.1417 | 1.09 | 4.06 M |
| GILD | Gilead Sciences Inc | 12.5541 | 177.86 B | 0.1088 | 0.87 | 14.27 M |
| VRTX | Vertex Pharmaceutic | 31.42 | 136.93 B | 0.89 | 2.92 | 1.75 M |
| ISRG | Intuitive Surg Inc | 12.7778 | 134.17 B | 0.0656 | 0.52 | 5.54 M |
| ADBE | Adobe Systems Inc | 40.74 | 108.21 B | 0.47 | 1.17 | 5.09 M |
| MAR | Marriot International | 39.6749 | 92.99 B | 0.2477 | 0.63 | 2.07 M |
| CDNS | Cadence Design Systems, Inc. | 20.94 | 86.36 B | 0.32 | 1.55 | 4.15 M |
| REGN | Regeneron Pharmaceuticals | 22.4881 | 85.11 B | 0.6357 | 2.91 | 569.8 K |
| CTAS | Cintas Corp | 8.2798 | 81.44 B | 0.0812 | 0.99 | 2.43 M |
| NTES | Netease Inc ADR | 3.2554 | 76.71 B | 0.1428 | 4.59 | 9.03 M |
| SNPS | Synopsys Inc | 26.66 | 76.19 B | 0.50 | 1.91 | 1.29 M |
| WBD | Discovery Inc Series A | 16.58 | 70.78 B | 0.19 | 1.16 | 722.53 K |
| HON | Honeywell International Inc. Common Stock | 28.0587 | 69.19 B | 0.1691 | 0.61 | 4.78 M |
| PCAR | Paccar Inc | 17.5783 | 67.87 B | 0.2239 | 1.29 | 3.53 M |
| MPWR | Monolithic Power Sys | 11.8508 | 64.41 B | 0.1367 | 1.17 | 100 K |
| TER | Teradyne Inc | 14.7678 | 59.9 B | 0.1472 | 1.01 | 3.21 M |
| COHR | Coherent Inc | 15.6714 | 56.74 B | 0.1365 | 0.88 | 296.2 K |
| GRMN | Garmin Ltd | 31.1514 | 56.52 B | 1.0211 | 3.39 | 5.14 M |
| NDAQ | Nasdaq Inc | 8.5864 | 54.53 B | 0.1128 | 1.33 | 7.56 M |
| EA | Electronic Arts Inc | 50.3173 | 52.58 B | 1.7388 | 3.58 | 5.22 M |
| AXON | Axon Enterprise Inc | 8.32 | 49.9 B | 0.20 | 2.46 | 1.96 M |
| FITB | Fifth Third Bancorp | 22.8973 | 49.43 B | 0.1223 | 0.54 | 1.6 M |
| EXC | Exelon Corp | 21.9156 | 46.42 B | 0.1549 | 0.71 | 2.14 M |
| MSTR | Strategy | 12.756 | 44.26 B | 0.116 | 0.92 | 1.65 M |
| ODFL | Old Dominion Freight Line Inc | 4.6865 | 42.53 B | 0.0936 | 2.04 | 1.36 M |
| MCHP | Microchip Technology | 10.3994 | 41.17 B | 0.0659 | 0.64 | 2.72 M |
| EXPE | Expedia Group Inc | 29.3239 | 38.91 B | 0.5146 | 1.79 | 794.65 K |
| NTAP | Netapp Inc | 29.7236 | 37.78 B | 0.3524 | 1.2 | 5.21 M |
| VOD | Vodafone Grp Plc ADR | 10.9499 | 37 B | 0.1223 | 1.13 | 659.07 K |
| UAL | United Airlines Holdings Inc | 42.2404 | 36.26 B | 0.4863 | 1.16 | 1.96 M |
| KMB | Kimberly-Clark Corp | 45.3441 | 36.15 B | 0.4211 | 0.94 | 1.08 M |
| ERIC | Ericsson ADR | 9.9473 | 33.12 B | 0.0838 | 0.85 | 3.78 M |
| ILMN | Illumina Inc | 18.0302 | 32.2 B | 0.1265 | 0.71 | 4.49 M |
| BIDU | Baidu Inc ADR | 10.632 | 31.19 B | 0.117 | 1.11 | 22.51 M |
| ALNY | Alnylam Pharmaceuticals | 21.19 | 30.68 B | 0.75 | 3.67 | 223.5 K |
| TCOM | Trip.com Group Ltd ADR | 7.7509 | 29.24 B | 0.1296 | 1.7 | 4.52 M |
| ON | On Semiconductor | 10.27 | 29.09 B | 0.07 | 0.69 | 6.07 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.9276 | 28.29 B | 0.1295 | 0.82 | 1.38 M |
| CTSH | Cognizant Tech Sol | 20.8565 | 27.44 B | 0.1985 | 0.96 | 5.17 M |
| FISV | Fiserv Inc | 13.1714 | 27.32 B | 0.0742 | 0.57 | 3.79 M |
| INSM | Insmed Inc | 15.30 | 27.32 B | 3.50 | 29.66 | 12.02 M |
| INCY | Incyte Corp | 7.00 | 25.79 B | 0.11 | 1.6 | 742.61 K |
| JBHT | J B Hunt Transport | 22.3693 | 25.78 B | 0.4832 | 2.21 | 2.45 M |
| TSEM | Tower Semiconductor | 28.65 | 25.29 B | 0.45 | 1.6 | 2.69 K |
| DLTR | Dollar Tree Inc | 11.5167 | 24.68 B | 0.1267 | 1.11 | 2.69 M |
| FCNCA | First Citizens Bancs | 193.9758 | 24.29 B | 1.5002 | 0.78 | 6.9 K |
| EXPD | Expeditors Intl | 36.5162 | 24.23 B | 0.7222 | 2.02 | 4.74 M |
| FSLR | First Solar Inc | 49.21 | 23 B | 3.95 | 8.73 | 1.23 M |
| UTHR | United Therapeutic | 28.45 | 22.35 B | 3.145 | 12.43 | 9.38 M |
| ENTG | Entegris Inc | 11.0587 | 22.1 B | 0.1149 | 1.05 | 1.94 M |
| FFIV | F5 Networks Inc | 38.015 | 21.39 B | 1.22 | 3.32 | 2.13 M |
| SBAC | SBA Communications | 27.2472 | 19.15 B | 0.9541 | 3.63 | 1.04 M |
| MKSI | Mks Instruments Inc | 19.8502 | 19.06 B | 0.1394 | 0.71 | 998.5 K |
| NDSN | Nordson Corp | 22.5581 | 18.65 B | 0.2284 | 1.02 | 209.6 K |
| NWS | News Cp Cl B | 22.0363 | 18.25 B | 0.4039 | 1.87 | 5.62 M |
| LNT | Alliant Energy Corp | 10.8393 | 18.01 B | 0.1691 | 1.58 | 1.72 M |
| ZBRA | Zebra Technologies | 41.08 | 17.06 B | 0.25 | 0.61 | 611.28 K |
| CHRW | C.H. Robinson Ww | 35.5793 | 16.81 B | 0.8693 | 2.5 | 1.33 M |
| AKAM | Akamai Technologies | 56.96 | 15.82 B | 0.97 | 1.73 | 2.5 M |
| NBIX | Neurocrine Bioscienc | 13.44 | 15.55 B | 0.18 | 1.36 | 446.82 K |
| PNFP | Pinnacle Finl Ptnrs | 28.8732 | 15.41 B | 0.4636 | 1.63 | 19.96 K |
| LAMR | Lamar Advertis A | 35.1493 | 15.34 B | 0.2285 | 0.65 | 574.6 K |
| LECO | Lincoln Elec Hld | 23.9262 | 15.09 B | 0.6672 | 2.87 | 292.2 K |
| COO | Cooper Companies | 11.5945 | 14.85 B | 0.0618 | 0.54 | 4.59 M |
| REG | Regency Centers Corp | 40.8204 | 14.3 B | 0.3485 | 0.86 | 553.7 K |
| UHAL | A M E R C O | 6.1142 | 13.91 B | 0.0351 | 0.58 | 1.88 M |
| ERIE | Erie Indemnity Company | 31.7771 | 13.72 B | 0.6929 | 2.23 | 72.4 K |
| IESC | Ies Holdings | 23.99 | 13.61 B | 0.44 | 1.87 | 33.41 K |
| CSGP | Costar Group Inc | 4.781 | 13.07 B | 0.086 | 1.83 | 801.65 K |
| SEIC | Sei Investments Company | 25.1101 | 12.91 B | 0.181 | 0.73 | 961.43 K |
| AMKR | Amkor Technology | 11.1585 | 12.61 B | 0.1674 | 1.52 | 2.46 M |
| COKE | Coca Cola Bot Cons | 4.8753 | 12.49 B | 0.0767 | 1.6 | 99.86 K |
| MANH | Manhattan Assoc | 7.345 | 12.31 B | 0.155 | 2.16 | 951.98 K |
| HALO | Halozyme Therapeutic | 9.36 | 12.04 B | 0.36 | 4 | 460 K |
| JKHY | Jack Henry & Assoc | 18.8545 | 11.73 B | 0.1793 | 0.96 | 625.1 K |
| TECH | Bio-Techne Cp | 11.9505 | 11.26 B | 0.1124 | 0.95 | 371.88 K |
| UMBF | Ump Financial Corp | 27.7216 | 11.08 B | 0.2154 | 0.78 | 95.2 K |
| ALGN | Align Technology | 17.88 | 10.97 B | 0.32 | 1.82 | 731.54 K |
| CYTK | Cytokinetics | 48.90 | 10.73 B | 1.08 | 2.26 | 15.4 K |
| BPOP | Popular Inc | 125.3312 | 10.73 B | 1.4067 | 1.14 | 82.45 K |
| FDS | FactSet Research Systems Inc | 50.4385 | 10.67 B | 0.6771 | 1.36 | 189.8 K |
| LFUS | Littelfuse Inc | 33.1972 | 10.46 B | 0.298 | 0.91 | 159.55 K |
| SSB | South State Cp | 25.1452 | 10.26 B | 0.4982 | 2.02 | 7.04 K |
| WYNN | Wynn Resorts Ltd | 58.4738 | 10.26 B | 0.3315 | 0.57 | 1.43 M |
| SWKS | Skyworks Solutions | 5.4641 | 10.22 B | 0.15 | 2.82 | 3.25 M |
| VSAT | Viasat Inc | 35.30 | 10.2 B | 1.62 | 4.81 | 318.76 K |
| CGNX | Cognex Cp | 4.6313 | 10.05 B | 0.1091 | 2.41 | 1.03 M |
| ZION | Zions Bancorp | 60.9633 | 9.91 B | 0.4973 | 0.82 | 322.5 K |
| ONB | Old National Bncp | 10.0902 | 9.88 B | 0.1675 | 1.69 | 276.8 K |
| SIRI | Sirius XM Holdings | 31.143 | 9.57 B | 1.7478 | 5.95 | 26.06 M |
| MTCH | Match Group Inc | 9.2323 | 9.41 B | 0.0576 | 0.63 | 9.81 M |
| BRKR | Bruker Corp | 8.0728 | 9.13 B | 0.4026 | 5.25 | 460.1 K |
| RUSHB | Rush Entpr Cl B | 5.1126 | 9.05 B | 0.1564 | 3.16 | 68.75 K |
| RUSHA | Rush Entpr Cl A | 5.4154 | 9 B | 0.1672 | 3.19 | 313.43 K |
| FCFS | First Cash Fin Svcs | 21.4651 | 8.93 B | 0.4097 | 1.95 | 309.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.567 | 2.16 T | 0.0694 | 1.07 | 8.37 M |
| JPM | JP Morgan Chase & Company | 31.7291 | 934.49 B | 0.2335 | 0.74 | 9.17 M |
| WMT | Walmart Stores | 11.2922 | 817.99 B | 0.3999 | 3.67 | 109.51 M |
| ORCL | Oracle Corporation | 13.8596 | 409.23 B | 0.2285 | 1.68 | 31.9 M |
| GE | General Electric Company | 109.5965 | 357.59 B | 0.7284 | 0.67 | 4.91 M |
| MS | Morgan Stanley | 45.4491 | 326.11 B | 0.5182 | 1.15 | 4.61 M |
| GS | Goldman Sachs Group | 161.6561 | 291.74 B | 2.9413 | 1.85 | 6.23 M |
| RY | Royal Bank of Canada | 22.3872 | 285.17 B | 0.2262 | 1.02 | 353.4 K |
| WFC | Wells Fargo & Company | 21.4162 | 253.11 B | 0.1072 | 0.5 | 7.99 M |
| TMO | Thermo Fisher Scientific Inc | 45.3647 | 232.03 B | 0.3027 | 0.67 | 2.1 M |
| BAC-PE | Bank of America Corporation | 9.0779 | 227.82 B | 0.0701 | 0.78 | 11.6 K |
| SAN | Banco Santander ADR | 5.911 | 202.44 B | 0.0856 | 1.47 | 417.6 K |
| MCD | McDonald's Corporation | 26.9151 | 190.45 B | 0.2821 | 1.06 | 7.02 M |
| APH | Amphenol Corp | 3.6991 | 188.78 B | 0.0511 | 1.4 | 12.71 M |
| UNP | Union Pacific Corp | 17.2307 | 180.58 B | 0.1627 | 0.95 | 6.8 M |
| NEE | Nextera Energy | 9.2088 | 177.34 B | 0.0878 | 0.96 | 3.29 M |
| WELL | Welltower Inc | 19.7964 | 171.06 B | 0.192 | 0.98 | 480.9 K |
| RIO | Rio Tinto Plc ADR | 16.6085 | 166.22 B | 0.0876 | 0.53 | 994.8 K |
| TJX | TJX Companies | 5.5538 | 155.42 B | 0.0291 | 0.53 | 11.12 M |
| DHR | Danaher Corp | 14.9287 | 151.78 B | 0.271 | 1.85 | 4.34 M |
| UL | Unilever Plc ADR | 16.6391 | 136.52 B | 0.1807 | 1.1 | 295.97 K |
| LMT | Lockheed Martin Corp | 58.3437 | 131.89 B | 0.4767 | 0.82 | 2.24 M |
| PH | Parker-Hannifin Corp | 41.8405 | 126.1 B | 0.4738 | 1.15 | 1.35 M |
| LOW | Lowe's Companies | 24.0689 | 121.79 B | 0.3282 | 1.38 | 6.56 M |
| MDT | Medtronic Inc | 34.8159 | 117.38 B | 0.2617 | 0.76 | 6.28 M |
| IBN | Icici Bank Ltd ADR | 6.3915 | 106.77 B | 0.0331 | 0.52 | 11.04 M |
| CM | Canadian Imperial Bank of Commerce | 14.7925 | 105.6 B | 0.1665 | 1.14 | 345.8 K |
| PWR | Quanta Services | 21.9062 | 99.6 B | 0.4824 | 2.25 | 1.95 M |
| KKR | KKR & Co. LP | 13.3042 | 98.84 B | 0.1511 | 1.15 | 600 |
| ING | ING Groep N.V. ADR | 22.1951 | 98.52 B | 0.1135 | 0.51 | 515.2 K |
| PNC | PNC Bank | 43.9662 | 96.41 B | 0.3461 | 0.79 | 1.23 M |
| BCS | Barclays Plc ADR | 31.3313 | 89.18 B | 0.2731 | 0.88 | 620.4 K |
| ICE | Intercontinental Exchange | 27.7491 | 89.04 B | 0.7288 | 2.7 | 24.67 M |
| WMB | Williams Companies | 9.5888 | 87.68 B | 0.0795 | 0.84 | 3.41 M |
| LYG | Lloyds Banking Group Plc ADR | 14.2764 | 85.6 B | 0.2505 | 1.79 | 142.54 K |
| SHW | Sherwin-Williams Company | 18.4633 | 84.22 B | 0.5933 | 3.32 | 2.99 M |
| SPG | Simon Property Group | 49.5577 | 83.48 B | 0.4404 | 0.9 | 1.55 M |
| AMT | American Tower Corp | 29.5547 | 81.88 B | 0.3763 | 1.29 | 3.96 M |
| ITW | Illinois Tool Works Inc | 33.4978 | 80.52 B | 0.4899 | 1.48 | 1.85 M |
| NOC | Northrop Grumman Corp | 45.154 | 80.1 B | 0.2634 | 0.59 | 1.42 M |
| FDX | Fedex Corp | 95.8764 | 78.22 B | 1.005 | 1.06 | 1.59 M |
| RCL | Royal Caribbean Cruises Ltd | 32.5799 | 76.92 B | 0.279 | 0.86 | 916.2 K |
| TRV | The Travelers Companies Inc | 33.9044 | 76.02 B | 0.3626 | 1.08 | 2.54 M |
| DLR | Digital Realty Trust | 18.4107 | 73.19 B | 0.5646 | 3.16 | 528.4 K |
| CI | Cigna Corp | 43.6861 | 72.51 B | 0.4893 | 1.13 | 3 M |
| TGT | Target Corporation | 39.4703 | 70.73 B | 0.8652 | 2.24 | 4.7 M |
| APD | Air Products and Chemicals | 56.4921 | 66.88 B | 0.6266 | 1.12 | 1.56 M |
| CRH | CRH Plc ADR | 24.1592 | 61.93 B | 0.4446 | 1.87 | 75.4 K |
| TFC | Truist Financial Corp | 21.1212 | 61.36 B | 0.1483 | 0.71 | 1.46 M |
| GWW | W.W. Grainger | 58.3461 | 61.25 B | 0.8904 | 1.55 | 634.9 K |
| VALE | Vale S.A. ADR | 6.3238 | 60.56 B | 0.0783 | 1.25 | 12.67 M |
| PSA | Public Storage | 56.5167 | 60.27 B | 0.4159 | 0.74 | 790.7 K |
| O | Realty Income Corp | 10.741 | 59.77 B | 0.1743 | 1.65 | 613.73 K |
| MET | Metlife Inc | 43.7705 | 59.39 B | 0.507 | 1.17 | 1.93 M |
| FIX | Comfort Systems USA | 10.9676 | 58.88 B | 0.0569 | 0.52 | 159.5 K |
| AFL | Aflac Inc | 15.3342 | 58.24 B | 0.1362 | 0.9 | 2.05 M |
| F | Ford Motor Company | 4.4018 | 55.79 B | 0.061 | 1.41 | 27.53 M |
| CIEN | Ciena Corp | 32.04 | 55.56 B | 0.47 | 1.49 | 3.2 M |
| AME | Amtek Inc | 13.8799 | 54.8 B | 0.0942 | 0.68 | 511.65 K |
| DEO | Diageo Plc ADR | 46.4611 | 52.17 B | 0.3456 | 0.75 | 533.1 K |
| STT | State Street Corp | 46.6262 | 50.29 B | 0.3168 | 0.68 | 1.14 M |
| WAB | Wabtec Corp | 15.7343 | 49.37 B | 0.2321 | 1.5 | 562.6 K |
| AZO | Autozone | 127.96 | 49.04 B | 1.14 | 0.9 | 318.4 K |
| HEI | Heico Corp | 7.4769 | 48.99 B | 0.1815 | 2.49 | 374.32 K |
| AMP | Ameriprise Financial Services | 42.441 | 48.33 B | 0.3643 | 0.87 | 946.6 K |
| INFY | Infosys Ltd ADR | 4.1489 | 47.91 B | 0.0453 | 1.1 | 5.9 M |
| VTR | Ventas Inc | 22.7146 | 47.54 B | 0.4039 | 1.81 | 566.14 K |
| HUM | Humana Inc | 55.3974 | 45.72 B | 1.0652 | 1.96 | 2.29 M |
| WDS | Woodside Energy Group Ltd | 14.0775 | 44.65 B | 0.0816 | 0.58 | 6.17 K |
| STM | Stmicroelectronics N.V. ADR | 12.5941 | 44.56 B | 0.0714 | 0.57 | 1.1 M |
| SPG-PJ | Simon Property Group Inc | 24.4561 | 44.14 B | 0.1749 | 0.72 | 500 |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 30.2055 | 42.89 B | 0.3249 | 1.09 | 5.41 M |
| PRU | Prudential Financial Inc | 46.9877 | 41.6 B | 0.2977 | 0.64 | 2.39 M |
| YUM | Yum! Brands | 18.8557 | 41.57 B | 0.5438 | 2.97 | 4.65 M |
| DHI | D.R. Horton | 22.078 | 41.21 B | 0.2017 | 0.92 | 4.02 M |
| ED | Consolidated Edison Company of New York | 22.4014 | 40.06 B | 0.1371 | 0.62 | 1.17 M |
| SYY | Sysco Corp | 19.9618 | 39.75 B | 0.2277 | 1.15 | 1.87 M |
| WAT | Waters Corp | 58.40 | 39.73 B | 0.40 | 0.69 | 466.8 K |
| AIG | American International Group | 846.6743 | 39.61 B | 4.2389 | 0.5 | 296.73 K |
| CLS | Celestica Inc | 6.57 | 38.09 B | 0.13 | 2.02 | 1.97 M |
| HSY | Hershey Foods Corp | 33.2525 | 37.84 B | 0.7387 | 2.27 | 2.15 M |
| PEG | Public Service Enterprise Group Inc | 18.232 | 37.19 B | 0.1886 | 1.05 | 4.36 M |
| TKO | Tko Group Holdings Inc Cl A | 7.9184 | 36.99 B | 0.0732 | 0.93 | 184.5 K |
| KMB | Kimberly-Clark Corp | 45.3441 | 36.09 B | 0.4211 | 0.94 | 1.08 M |
| HEI-A | HEICO Corporation | 6.1901 | 36.04 B | 0.1694 | 2.81 | 451.09 K |
| EL | Estee Lauder Companies | 18.9284 | 34.79 B | 0.1884 | 1.01 | 1.75 M |
| CCL | Carnival Corp | 33.5984 | 34.75 B | 0.371 | 1.12 | 2.02 M |
| EQT | Eqt Corp | 19.4028 | 33.71 B | 0.107 | 0.55 | 380.4 K |
| EXR | Extra Space Storage Inc | 9.421 | 32.5 B | 0.0564 | 0.6 | 123.6 K |
| CNC | Centene Corp | 6.175 | 31.68 B | 0.1525 | 2.53 | 1.38 M |
| MLM | Martin Marietta Materials | 103.9827 | 31.55 B | 2.5675 | 2.53 | 1.35 M |
| LVS | Las Vegas Sands | 59.0537 | 29.77 B | 0.8045 | 1.38 | 1.81 M |
| BAP | Credicorp Ltd | 31.5433 | 29.41 B | 0.4762 | 1.53 | 289.78 K |
| TDY | Teledyne Technologies Inc | 37.80 | 29.39 B | 0.51 | 1.37 | 277.4 K |
| WSM | Williams-Sonoma | 11.5548 | 27.75 B | 0.3734 | 3.34 | 2.47 M |
| NMR | Nomura Holdings Inc ADR | 12.0346 | 27.62 B | 0.0978 | 0.82 | 514 K |
| FE | Firstenergy Corp | 27.4308 | 27.3 B | 0.3011 | 1.11 | 1.34 M |
| ES | Eversource Energy | 15.096 | 27.13 B | 0.0981 | 0.65 | 388.6 K |
| HPQ | HP Inc | 12.0186 | 26.95 B | 0.1003 | 0.84 | 37.98 M |
| DOV | Dover Corp | 29.9834 | 26.92 B | 0.3377 | 1.14 | 806.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 6.90 | 0.90 | 15 | 3.88 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | 0.40 | 13.33 | 1.6 K | |
| YGR | Yangarra Resources Ltd | 4.20 | 0.45 | 12 | 2.67 K | |
| TLG | Troilus Gold Corp | 1136.00 | 112.00 | 10.94 | 1.11 K | |
| SEA | Seabridge Gold Inc | 13.3816 | 1.3036 | 10.79 | 44.36 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.80 | 0.30 | 8.57 | 94.3 K | |
| STC | Sangoma Technologies Corp | 5.60 | 0.42 | 8.11 | 5.43 K | |
| TPX-A | Molson Coors Canada Inc | 71.6585 | 4.9365 | 7.4 | 630 | |
| RVX | Resverlogix Corp | 25.7778 | 1.7334 | 7.21 | 185.92 K | |
| TVE | Tamarack Valley Energy Ltd | 6.7677 | 0.4164 | 6.56 | 2.08 K | |
| GMX | Globex Mining Enterprises Inc | 6.50 | 0.38 | 6.21 | 23.3 K | |
| AFN | Ag Growth International Inc | 8.5588 | 0.4801 | 5.94 | 268.4 K | |
| CSCI | Cosciens Biopharma Inc | 270600.00 | 14400.00 | 5.62 | 2 | |
| ORIO | ORIO | 279.1837 | 14.6939 | 5.56 | 1 | |
| QTRH | Quarterhill Inc | 5.1162 | 0.264 | 5.44 | 1.42 M | |
| IMP | Intermap Tech Corp | 54.50 | 2.60 | 5.01 | 38.64 K | |
| LGO | Largo Resources Ltd | 44.00 | 2.00 | 4.76 | 995 | |
| MEQ | Mainstreet Eq J | 18.8952 | 0.8181 | 4.53 | 87.6 K | |
| SKE | Skeena Resources Ltd | 48.00 | 2.00 | 4.35 | 878 | |
| TXP | Touchstone Exploration Inc | 26.1735 | 1.0698 | 4.26 | 405.32 K | |
| ELEF | Silver Elephant Mining Corp | 25.7982 | 0.9922 | 4 | 330 | |
| NDM | Northern Dynasty Minerals Ltd | 10.95 | 0.41 | 3.89 | 385.4 K | |
| MAI | Mining Americas Inc. | 140.00 | 5.00 | 3.7 | 130 | |
| PIF | Polaris Infrastructure Inc | 1535.83 | 47.9946 | 3.23 | 4 | |
| EIF | Exchange Income Corp | 3.0642 | 0.0925 | 3.11 | 1.2 K | |
| CGX | Cineplex Inc | 7.7824 | 0.2296 | 3.04 | 478.14 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.635 | 0.6748 | 2.94 | 587.1 K | |
| BB | Blackberry Ltd | 55.3067 | 1.5467 | 2.88 | 652.57 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4744 | 0.1487 | 2.79 | 80.74 K | |
| S | Sherritt Intl Rv | 12.0865 | 0.328 | 2.79 | 512.7 K | |
| WPRT | Westport Fuel Systems Inc | 55.30 | 1.40 | 2.6 | 3 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.5995 | 0.2156 | 2.57 | 493 K | |
| MX | Methanex Corp | 20.1391 | 0.482 | 2.45 | 875.66 K | |
| L | Loblaw CO | 6.3561 | 0.151 | 2.43 | 1.99 M | |
| FLNT | Flint Corp | 221.7061 | 5.0387 | 2.33 | 2.6 K | |
| STN | Stantec Inc | 11.5311 | 0.261 | 2.32 | 194.95 K | |
| FFH | Fairfax Financial Holdings Ltd | 138.8968 | 3.1031 | 2.29 | 52.82 K | |
| SJ | Stella Jones Inc | 6.3797 | 0.1376 | 2.2 | 25.2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6084 | 0.0768 | 2.17 | 2.1 K | |
| CLS | Celestica Inc Sv | 7.63 | 0.16 | 2.14 | 1.33 M | |
| MRC | Morguard Corp | 41.1653 | 0.8576 | 2.13 | 15.48 K | |
| HBM | Hudbay Minerals Inc | 22.2962 | 0.459 | 2.1 | 3.34 M | |
| LGD | Liberty Gold Corp | 62.44 | 1.28 | 2.09 | 98.48 K | |
| LAM | Laramide Resources Ltd | 13.26 | 0.27 | 2.08 | 420 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.4082 | 0.0892 | 2.07 | 149.24 K | |
| WN | George Weston Limited | 16.8749 | 0.3384 | 2.05 | 460.69 K | |
| RUS | Russel Metals | 8.9597 | 0.1788 | 2.04 | 741.3 K | |
| MER | Africa Oil Corp | 4.1007 | 0.0804 | 2 | 43.5 K | |
| BN | Brookfield Corporation | 6.8099 | 0.1264 | 1.89 | 4.52 M | |
| VCM | Vecima Networks Inc | 6.0167 | 0.1114 | 1.89 | 37.5 K | |
| PPL | Pembina Pipeline Corp | 4.439 | 0.0791 | 1.81 | 177.61 K | |
| MFI | Maple Leaf Foods | 7.7373 | 0.1356 | 1.78 | 84.65 K | |
| RY | Royal Bank of Canada | 26.2723 | 0.4584 | 1.78 | 3.13 M | |
| RFA | RFA Financial Inc. | 28.6643 | 0.4763 | 1.69 | 67.16 K | |
| GIB-A | CGI Inc | 9.7708 | 0.1586 | 1.65 | 1.35 M | |
| BHC | Bausch Health Companies Inc | 18.2762 | 0.2863 | 1.59 | 900.83 K | |
| QBR-B | Quebecor Inc | 7.2151 | 0.1088 | 1.53 | 844 K | |
| CCM | Canagold Resources Ltd | 3.60 | 0.05 | 1.41 | 25.42 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.904 | 0.0511 | 1.33 | 2 K | |
| CAS | Cascades Inc | 8.2612 | 0.1077 | 1.32 | 105.89 K | |
| POW | Power Corp of Canada Sv | 15.5494 | 0.1986 | 1.29 | 1.88 M | |
| MXG | Maxim Power Corp | 7.1447 | 0.0904 | 1.28 | 397.7 K | |
| TPX-B | Molson Coors Canada Inc | 32.3902 | 0.408 | 1.28 | 376.93 K | |
| CM | Canadian Imperial Bank of Commerce | 20.1443 | 0.2518 | 1.27 | 2.63 M | |
| GFP | Greenfirst Forest Products Inc | 18.9474 | 0.234 | 1.25 | 1.82 K | |
| IFP | Interfor Corp | 7.6064 | 0.0939 | 1.25 | 25.3 K | |
| ERD | Erdene Resource Development Corp | 5.04 | 0.06 | 1.2 | 3.32 K | |
| PGIC | Premium Global Income Split Corp | 200.1879 | 2.3552 | 1.19 | 576 | |
| EVT | Economic Investment | 4.3659 | 0.0499 | 1.16 | 10 K | |
| ONEX | Onex Corp | 28.6108 | 0.3146 | 1.11 | 448.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 17.3422 | 0.1835 | 1.07 | 6.46 K | |
| OBE | Obsidian Energy Ltd | 251.86 | 2.66 | 1.07 | 467.22 K | |
| MFC | Manulife Fin | 18.7485 | 0.1977 | 1.07 | 2.23 M | |
| ELR | Eastern Platinum Ltd | 19.00 | 0.20 | 1.06 | 7.42 M | |
| TFII | Tfi International Inc | 7.2987 | 0.0752 | 1.04 | 139.05 K | |
| UNC | United Corp Ltd | 3.6624 | 0.0373 | 1.03 | 1.85 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1117 | 0.0925 | 1.03 | 9.5 K | |
| OTEX | Open Text Corp | 5.3315 | 0.0537 | 1.02 | 621.6 K | |
| NPI | Northland Power Inc | 3.5355 | 0.0354 | 1.01 | 90.32 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.2279 | 0.0815 | 1 | 2 K | |
| NG | Novagold Res Inc | 15.5993 | 0.1531 | 0.99 | 140.41 K | |
| BCE-PR | BCE Inc Pref R | 9.0114 | 0.0881 | 0.99 | 1.55 K | |
| WJX | Wajax Corp | 8.4454 | 0.0816 | 0.98 | 12.38 K | |
| BNS | Bank of Nova Scotia | 21.1054 | 0.2037 | 0.97 | 1.68 M | |
| GWO | Great-West Lifeco Inc | 14.8713 | 0.1407 | 0.96 | 540.26 K | |
| CCA | Cogeco Communications Inc | 24.3933 | 0.2175 | 0.9 | 233.33 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.2212 | 0.0732 | 0.9 | 278.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.6466 | 0.0676 | 0.89 | 19.19 K | |
| MRE | Martinrea International Inc | 10.2906 | 0.0899 | 0.88 | 263.65 K | |
| SGY | Surge Energy Inc | 20.1878 | 0.1683 | 0.84 | 47 | |
| MRD | Melcor Dev | 11.5796 | 0.0957 | 0.83 | 14.75 K | |
| DML | Denison Mines Corp | 11.8694 | 0.0922 | 0.78 | 1.85 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6265 | 0.0665 | 0.78 | 2.47 K | |
| CGO | Cogeco Inc Sv | 22.5607 | 0.1718 | 0.77 | 14.19 K | |
| EQB | EQB Inc | 11.9602 | 0.0893 | 0.75 | 5.6 K | |
| CKI | Clarke Inc | 4.0437 | 0.03 | 0.75 | 56.4 K | |
| MTY | Mty Food Group Inc | 5.4431 | 0.0401 | 0.74 | 500 | |
| NA | National Bank of Canada | 14.4667 | 0.1046 | 0.73 | 845.84 K | |
| MRU | Metro Inc | 9.7268 | 0.0666 | 0.69 | 272.6 K | |
| IAG | IA Financial Corp Inc | 20.6803 | 0.1399 | 0.68 | 122.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 34.60 | 6.98 B | 0.46 | 1.35 | 1.18 M |
| GAMI | GAMCO Investors Inc | 13.9021 | 547.72 M | 0.0886 | 0.64 | 21.54 K |
| NTPIF | Nam Tai Property Inc. | 13.64 | 271.72 M | 0.22 | 1.64 | 215 K |
| KLNG | Koil Energy Solutions Inc. | 6.40 | 38.42 M | 1.20 | 23.08 | 620 |
| ITRO | Itronics Inc | 19.50 | 2.87 M | 2.10 | 12.07 | 1.94 K |
| IDEA | Aeon Ventures Inc | 11.6667 | 2.74 M | 1.6667 | 16.67 | 100 |
| ICBU | Imd Companies | 4000.00 | 1.89 M | 1000.00 | 33.33 | 77 K |
| NXTYQ | Nexity Financial Corporation | 12.22 | 1.16 M | 0.17 | 1.41 | 5.39 K |
| MWWC | Marketing Worldwide Corp | 30000.00 | 1.15 M | 1500.00 | 5.26 | 1 |
| BLFE | BioLife Sciences Inc | 2925.0732 | 318.35 K | 150.0039 | 5.41 | 3 |
| REFG | Medical Cannabis Payment Solutions Inc | 2790.001 | 182.51 K | 90.00 | 3.33 | 2 |
| GRLF | Green Leaf Innovations Inc | 12.50 | 93.04 K | 1.75 | 16.28 | 590 K |
| ADSV | Allied Security Innovations Inc | 18.50 | 41.12 K | 1.00 | 5.71 | 935 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 18.15 | 14.07 K | 0.63 | 3.6 | 312.53 K |
| CGNH | CardioGenics Holdings Inc | 5.90 | 9.61 K | 0.20 | 3.51 | 9.34 K |
| CBRI | CMTSU Liquidation Inc | 7.21 | 8.16 K | 0.14 | 1.98 | 169.6 K |
| CBKCQ | Christopher & Banks Corporation | 17.2003 | 3.86 K | 1.0639 | 6.59 | 974.9 K |
| TIXC | Tix Corporation | 3.6688 | 2.36 K | 0.1171 | 3.3 | 11.85 K |
| PROT | Proteonomix Inc | 18.70 | 791 | 2.70 | 16.88 | 1.9 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.6824 | 785 | 0.0686 | 0.59 | 46.7 K |
| YVRLF | Liquid Media Group Ltd. | 190.00 | 482 | 3.01 | 1.61 | 1.41 K |
| SYNE | Synthesis Energy Systems Inc | 384.00 | 157 | 60.80 | 18.81 | 6 |
| PARD | Poniard Pharmaceuticals Inc | 244.40 | 149 | 2.00 | 0.83 | 845 |
| ICOA | ICOA Inc | 15.50 | 60 | 4.00 | 34.78 | 529 |
| HBRM | Herborium Group Inc | 59.00 | 19.00 | 47.5 | 296 | |
| ARYC | Arrayit Corporation | 9.00 | 2.10 | 30.43 | 13.45 K | |
| HMNY | Helios and Matheson Analytics Inc | 2406.3086 | 424.9948 | 21.45 | 79 | |
| FFRMF | Future Farm Technologies Inc | 3.50 | 0.50 | 16.67 | 2.9 K | |
| RMTD | Remote Dynamics Inc | 70.00 | 10.00 | 16.67 | 15 | |
| MGLG | Magellan Energy Ltd | 4.00 | 0.50 | 14.29 | 10.3 K | |
| FONU | FonU2 Inc | 636.00 | 36.00 | 6 | 7 | |
| ACUS | Acusphere Inc | 28.30 | 0.40 | 1.43 | 26.53 K | |
| NKRSF | Niko Resources Ltd | 84.4233 | 1.075 | 1.29 | 180.56 K | |
| PLPL | Plandaí Biotechnology Inc | 323.20 | 3.20 | 1 | 20 | |
| HOKUQ | Hoku Corporation | 5.28 | 0.04 | 0.76 | 309.62 K | |
| TXCCQ | TranSwitch Corporation | 10.6554 | 0.0795 | 0.75 | 52.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTH | CoTec Holdings Corp. | 570.00 | 569.715 | 199900.02 | 10 | |
| LORD | St. James Gold Corp | 34.50 | 13.50 | 64.29 | 78.62 K | |
| DFR | Diamond Fields Resources Inc | 6.00 | 1.75 | 41.18 | 376.56 K | |
| CTEK | CLEANTEK Industries Inc | 36.4706 | 5.8824 | 19.23 | 345 | |
| GAMA | Gamma Resources Ltd. | 13.16 | 1.96 | 17.5 | 36 | |
| LCE | Century Lithium Corp. | 3.50 | 0.50 | 16.67 | 459.02 K | |
| BMM | Black Mammoth Metals Corporation | 18.40 | 2.40 | 15 | 7.75 K | |
| PAR-H | Parent Capital Corp | 13.00 | 1.50 | 13.04 | 250 | |
| EGT | Eguana Technologies Inc | 18.00 | 2.00 | 12.5 | 3.88 K | |
| SXL | Slam Exploration Ltd | 6.00 | 0.60 | 11.11 | 3.85 K | |
| CWV | Crown Point Energy Inc | 4.6383 | 0.3662 | 8.57 | 700 | |
| OYL | CGX Energy Inc | 9.40 | 0.70 | 8.05 | 242.87 K | |
| SAE | Sable Resources Ltd | 5.3748 | 0.3895 | 7.81 | 2.95 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | 2.00 | 7.69 | 1.45 K | |
| VLX | Velox Energy Materials Inc. | 5.2233 | 0.3602 | 7.41 | 2.14 K | |
| SYH | Skyharbour Resources Ltd | 6.20 | 0.40 | 6.9 | 1.82 M | |
| BEAR | Big Bear Gold Corp. | 16.00 | 1.00 | 6.67 | 34.97 K | |
| WINS | Winshear Gold Corp | 29.6003 | 1.85 | 6.67 | 373 | |
| ROAR | Lion Rock Resources Inc. | 65.00 | 4.00 | 6.56 | 4.38 K | |
| OGW | Ongwe Minerals Inc. | 10.56 | 0.64 | 6.45 | 281 | |
| ICM | Iconic Minerals Ltd | 6.80 | 0.40 | 6.25 | 10.16 K | |
| FMM | Full Metal Minerals Ltd | 54.974 | 3.1869 | 6.15 | 8.98 K | |
| LUCA | Luca Mining Corp. | 66.56 | 3.84 | 6.12 | 4.14 K | |
| GCOM | Green Shift Commodities Ltd. | 101.80 | 5.80 | 6.04 | 4.21 K | |
| SPX | Stellar AfricaGold Inc | 23.7346 | 1.2492 | 5.56 | 696 | |
| KCC | Kincora Copper Limited | 171.00 | 9.00 | 5.56 | 178.3 K | |
| VVTM | VVT Med Inc. | 5537.3833 | 280.374 | 5.33 | 78 | |
| CTM | Canterra Minerals Corporation | 44.00 | 2.00 | 4.76 | 2.4 K | |
| PEX | Pacific Ridge Exploration Ltd | 68.00 | 3.00 | 4.62 | 335.5 K | |
| CTN | Centurion Minerals Ltd | 599.9988 | 24.00 | 4.17 | 25 | |
| SSE | Silver Spruce Resources Inc | 75.00 | 3.00 | 4.17 | 235 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.65 | 0.25 | 3.91 | 4.5 K | |
| MKR | Melkior Resources Inc | 4.05 | 0.15 | 3.85 | 3.46 M | |
| SILV | Silver Valley Metals Corp. | 14.58 | 0.54 | 3.85 | 468.62 K | |
| UGD | Unigold Inc | 5.50 | 0.20 | 3.77 | 9.07 K | |
| MBI-H | Med BioGene Inc | 5.50 | 0.20 | 3.77 | 4.9 K | |
| IDL | Imaging Dynamics Company Ltd | 925.00 | 33.3333 | 3.74 | 58 | |
| EGM | EnGold Mines Ltd | 13.8142 | 0.4605 | 3.45 | 3.3 K | |
| INTR | Intrepid Metals Corp. | 512.00 | 16.00 | 3.23 | 49 | |
| IMR | iMetal Resources Inc | 825.00 | 25.00 | 3.13 | 26 | |
| NAM | New Age Metals Inc | 4.32 | 0.12 | 2.86 | 5.58 K | |
| PLY | Playfair Mining Ltd | 11.10 | 0.30 | 2.78 | 2.93 K | |
| PINK | Perimeter Medical Imaging AI Inc | 4.50 | 0.12 | 2.74 | 2.3 K | |
| LQWD | LQwD FinTech Corp | 109.2001 | 2.80 | 2.63 | 507 | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | 43.6288 | 2.56 | 17 | |
| MQM | Metalquest Mining Inc. | 8.0625 | 0.1875 | 2.38 | 880 | |
| WEC | Winchester Equity Corporation | 25.80 | 0.60 | 2.38 | 7.24 K | |
| AZM | Azimut Exploration Inc | 5.00 | 0.10 | 2.04 | 72.8 K | |
| RUSH | Carolina Rush Corporation | 5.00 | 0.10 | 2.04 | 4.92 K | |
| KUR-H | Kure Technologies Inc | 5.10 | 0.10 | 2 | 4.66 K | |
| CMO-H | Cliffmont Resources Ltd | 112.00 | 2.00 | 1.82 | 115 | |
| MET | Metalore Resources Limited | 13.6877 | 0.2374 | 1.77 | 1.3 K | |
| EMR | Emgold Mining Corporation | 295.00 | 5.00 | 1.72 | 12.99 K | |
| NBY | Niobay Metals Inc | 6.55 | 0.10 | 1.55 | 794.49 K | |
| PBM | Pacific Bay Minerals Ltd | 10.00 | 0.125 | 1.27 | 1.27 M | |
| CAMB | Cambria Gold Mines Inc. | 22.75 | 0.25 | 1.11 | 60 K | |
| SIEN | Sienna Resources Inc. | 49.00 | 0.50 | 1.03 | 194.7 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.91 | 0.09 | 1.02 | 351.71 K | |
| RCT | Rochester Resources Ltd | 21.50 | 0.20 | 0.94 | 4.01 K |