Gainer Volumes for 30 November 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 30 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 33.2573 | 56.54 B | 0.6117 | 1.87 | 444.4 K |
| CQP | Cheniere Energy Partners LP | 3.829 | 33.26 B | 0.0468 | 1.24 | 62.7 K |
| UUUU | Energy Fuels Inc | 80.05 | 3.52 B | 10.825 | 15.64 | 2.73 K |
| TGB | Taseko Mines Ltd | 4.69 | 3.06 B | 0.04 | 0.86 | 1.22 M |
| NOG | Northern Oil and Gas | 51.7258 | 2.71 B | 2.3475 | 4.75 | 12 K |
| CET | Central Securities Corp | 8.7595 | 1.61 B | 0.141 | 1.64 | 23.1 K |
| TMP | Tompkinstrustco | 21.5429 | 1.44 B | 0.7847 | 3.78 | 34.54 K |
| REPX | Riley Exploration Permian Inc | 54.3626 | 818.15 M | 0.9373 | 1.75 | 1.44 K |
| IDR | Idaho Strategic Resources | 7.28 | 471.78 M | 0.42 | 6.12 | 5.12 K |
| CIX | Compx International Inc | 6.1511 | 380.09 M | 0.4363 | 7.63 | 43.9 K |
| GTE | Gran Tierra Energy Inc | 19.30 | 336.11 M | 0.90 | 4.89 | 12.92 K |
| FRD | Friedman Industries Inc | 4.3128 | 331.93 M | 0.4005 | 10.24 | 34.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6641 | 299.76 M | 0.0258 | 0.56 | 64.3 K |
| GENC | Gencor Industries IN | 6.20 | 282.01 M | 0.10 | 1.64 | 1.2 K |
| LODE | Comstock Mining Inc | 205.00 | 260.38 M | 5.00 | 2.5 | 277 |
| ACU | Acme United Corp | 9.7113 | 240.88 M | 0.0961 | 1 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 339.01 | 195.09 M | 4.01 | 1.2 | 216 |
| ESP | Espey Mfg. & Electronics | 7.0302 | 188 M | 0.1641 | 2.39 | 6.3 K |
| BCV | Bancroft Convertible Fund | 5.7415 | 143.1 M | 0.0549 | 0.97 | 13.2 K |
| STXS | Stereotaxis Inc | 126.5959 | 135.49 M | 0.9385 | 0.75 | 54.81 K |
| OPHC | Optimumbank Hlds | 1228.4188 | 126.6 M | 116.0253 | 10.43 | 9 |
| TRT | Trio-Tech International | 4.8472 | 113.44 M | 0.0394 | 0.82 | 88.2 K |
| BDL | Flanigan's Enterprises | 6.9684 | 91.02 M | 0.2503 | 3.73 | 1.2 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9224 | 74.98 M | 0.0456 | 0.94 | 14.7 K |
| XPL | Solitario Zinc Corp | 5.25 | 73.85 M | 0.05 | 0.96 | 2.7 K |
| DIT | Amcon Distributing Company | 31.3111 | 67.09 M | 1.1074 | 3.67 | 7.7 K |
| DXR | Daxor Corp | 10.9654 | 58.92 M | 0.1646 | 1.52 | 2.3 K |
| FSP | Franklin Street Properties | 5.8221 | 51.69 M | 0.0703 | 1.22 | 612.3 K |
| CPHI | China Pharma Holdings | 370.00 | 43.76 M | 21.00 | 6.02 | 3.01 K |
| COHN | Cohen & CO Inc | 89.8516 | 39.43 M | 1.4493 | 1.64 | 9.94 K |
| NNVC | Nanoviricides Inc | 26.60 | 34.42 M | 3.50 | 15.15 | 1.01 K |
| CVM | Cel-Sci Corp | 4125.00 | 27.79 M | 75.00 | 1.85 | 39 |
| BESS | Bimergen Energy Corporation | 525.00 | 27.61 M | 56.00 | 11.94 | 180 |
| JOB | General Employment Enterprises | 16.2702 | 25.92 M | 0.2821 | 1.76 | 450 |
| ACCS | Access Newswire Inc | 8.949 | 19.04 M | 0.8949 | 11.11 | 3.65 K |
| MPU | Mega Matrix Corp | 3.6363 | 14.22 M | 0.1147 | 3.26 | 24.5 K |
| REED | Reed's, Inc. | 2008.4603 | 13.83 M | 164.25 | 8.91 | 52 |
| UUU | Universal Security Instruments | 7.0814 | 13.69 M | 0.0842 | 1.2 | 14.5 K |
| DSS | Document Security Systems | 14665.6855 | 5.11 M | 207.7275 | 1.44 | 43 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.1785 | 0.0905 | 2.93 | 151 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4661.29 | 5.97 T | 88.0601 | 1.93 | 26.3 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.528 | 2.8 T | 0.0705 | 1.58 | 137.6 M |
| MU | Micron Technology | 8.1144 | 996.47 B | 0.0878 | 1.09 | 21.7 M |
| WMT | Walmart Inc. Common Stock | 10.9618 | 916.77 B | 0.0824 | 0.76 | 49.19 M |
| ASML | ASML Holding N.V. ADR | 31.5121 | 693.96 B | 0.5804 | 1.88 | 1.19 M |
| AMAT | Applied Materials | 14.0015 | 408.36 B | 0.0818 | 0.59 | 18.29 M |
| AZN | Astrazeneca Plc ADR | 21.1942 | 248.3 B | 0.2281 | 1.09 | 882 K |
| LIN | Linde Plc | 60.0012 | 220.67 B | 0.4358 | 0.73 | 2.56 M |
| VZ | Verizon Communications Inc | 15.4112 | 201.67 B | 0.2603 | 1.72 | 13.94 M |
| TMUS | T-Mobile US | 27.2449 | 196.03 B | 0.7648 | 2.89 | 3.72 M |
| PEP | Pepsico Inc | 44.5364 | 191.42 B | 0.3693 | 0.84 | 7.29 M |
| GILD | Gilead Sciences Inc | 16.0756 | 177.86 B | 0.2695 | 1.71 | 15.79 M |
| BKNG | Booking Holdings Inc | 4.4685 | 156.47 B | 0.1425 | 3.29 | 35.87 M |
| IBKR | Interactive Brokers | 7.3203 | 154.3 B | 0.0573 | 0.79 | 5.81 M |
| ISRG | Intuitive Surg Inc | 36.4089 | 140.15 B | 0.6334 | 1.77 | 16.09 M |
| VRTX | Vertex Pharmaceutic | 25.39 | 133.88 B | 0.29 | 1.16 | 1.48 M |
| SBUX | Starbucks Corporation | 9.3534 | 120.85 B | 0.14 | 1.52 | 27.18 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.5954 | 107.75 B | 0.4714 | 2.13 | 1.46 M |
| MAR | Marriot International | 29.9661 | 93.18 B | 0.4155 | 1.41 | 4.71 M |
| CSX | CSX Corp | 3.3865 | 93.07 B | 0.0532 | 1.6 | 44.97 M |
| CMCSA | Comcast Corporation | 6.4348 | 92.97 B | 0.0721 | 1.13 | 56.7 M |
| MNST | Monster Beverage Cp | 3.6175 | 92.82 B | 0.0267 | 0.74 | 44.24 M |
| REGN | Regeneron Pharmaceuticals | 21.6338 | 83.42 B | 0.6655 | 3.17 | 1.51 M |
| MDLZ | Mondelez Intl Inc | 21.3583 | 79.97 B | 0.136 | 0.64 | 12.2 M |
| NTES | Netease Inc ADR | 3.1468 | 79.87 B | 0.0249 | 0.8 | 4 M |
| ROST | Ross Stores Inc | 5.4585 | 75.83 B | 0.1138 | 2.13 | 7.42 M |
| HON | Honeywell International Inc. Common Stock | 33.6298 | 72.17 B | 1.0335 | 3.17 | 11.21 M |
| WBD | Discovery Inc Series A | 24.46 | 71.4 B | 0.30 | 1.24 | 2.04 M |
| TER | Teradyne Inc | 10.02 | 63.21 B | 0.1104 | 1.11 | 13.34 M |
| GRMN | Garmin Ltd | 58.4371 | 57.36 B | 0.6913 | 1.2 | 4.61 M |
| FITB | Fifth Third Bancorp | 17.1819 | 51.96 B | 0.7296 | 4.43 | 6.89 M |
| AXON | Axon Enterprise Inc | 14.01 | 50.36 B | 0.10 | 0.72 | 1.48 M |
| XEL | XCEL Energy Inc | 11.897 | 49.45 B | 0.2111 | 1.81 | 6.53 M |
| ODFL | Old Dominion Freight Line Inc | 3.1948 | 43.26 B | 0.1461 | 4.79 | 2.39 M |
| ROP | Roper Industries | 56.8966 | 38.98 B | 0.4035 | 0.71 | 413.27 K |
| EXPE | Expedia Group Inc | 43.0225 | 38.58 B | 0.2375 | 0.56 | 1.99 M |
| UAL | United Airlines Holdings Inc | 38.2848 | 38.53 B | 0.7669 | 2.04 | 2.47 M |
| KMB | Kimberly-Clark Corp | 45.2277 | 35.83 B | 0.285 | 0.63 | 2.68 M |
| HBAN | Huntington Bcshs | 8.1852 | 35.68 B | 0.2087 | 2.62 | 4.93 M |
| NTRS | Northern Trust Corp | 51.3734 | 34.87 B | 0.7359 | 1.45 | 2.44 M |
| CASY | Casey's General Stor | 24.5785 | 31.64 B | 0.3136 | 1.29 | 566.78 K |
| BIIB | Biogen Inc | 74.12 | 31.41 B | 1.35 | 1.86 | 3.86 M |
| BIDU | Baidu Inc ADR | 38.196 | 30.82 B | 0.248 | 0.65 | 87.84 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.1325 | 28.75 B | 0.1619 | 1.25 | 1.9 M |
| TCOM | Trip.com Group Ltd ADR | 14.891 | 28.05 B | 0.3468 | 2.38 | 3.1 M |
| TSEM | Tower Semiconductor | 22.95 | 27.19 B | 0.15 | 0.66 | 800 |
| JBHT | J B Hunt Transport | 21.7455 | 25.75 B | 0.6121 | 2.9 | 1.17 M |
| DLTR | Dollar Tree Inc | 9.5533 | 25.07 B | 0.0633 | 0.67 | 10.17 M |
| FCNCA | First Citizens Bancs | 143.0748 | 24.93 B | 6.0173 | 4.39 | 17 K |
| PFG | Principal Financial Group Inc | 36.7889 | 24.22 B | 0.6853 | 1.9 | 1.92 M |
| EXPD | Expeditors Intl | 37.4759 | 24.17 B | 1.837 | 5.15 | 1.69 M |
| TROW | T Rowe Price Group | 33.7355 | 23.53 B | 0.7078 | 2.14 | 2.48 M |
| ENTG | Entegris Inc | 8.2916 | 22.96 B | 0.1245 | 1.52 | 2.02 M |
| FFIV | F5 Networks Inc | 26.42 | 22.29 B | 0.30 | 1.15 | 3.1 M |
| ULTA | Ulta Beauty Inc | 25.4552 | 22.21 B | 0.9395 | 3.83 | 199.1 K |
| MKSI | Mks Instruments Inc | 14.8979 | 20.3 B | 0.1886 | 1.28 | 817.1 K |
| SBAC | SBA Communications | 34.348 | 19.24 B | 0.4679 | 1.38 | 1.44 M |
| EWBC | East West Bancorp | 18.9281 | 18.51 B | 0.5479 | 2.98 | 875.47 K |
| LNT | Alliant Energy Corp | 10.7233 | 18.14 B | 0.124 | 1.17 | 1.44 M |
| NWS | News Cp Cl B | 19.0337 | 18.1 B | 0.1668 | 0.88 | 2.4 M |
| LSCC | Lattice Semicond | 3.36 | 17.64 B | 0.08 | 2.44 | 2.2 M |
| PAA | Plains All American Pipeline LP | 7.0826 | 17.07 B | 0.1544 | 2.23 | 467.6 K |
| CHRW | C.H. Robinson Ww | 34.3078 | 16.9 B | 0.8518 | 2.55 | 2.83 M |
| AKAM | Akamai Technologies | 38.06 | 16.56 B | 0.37 | 0.98 | 3.47 M |
| HST | Host Marriott Financial Trust | 10.1338 | 15.92 B | 0.3222 | 3.28 | 5.78 M |
| NBIX | Neurocrine Bioscienc | 13.02 | 15.68 B | 1.03 | 8.59 | 1.38 M |
| LAMR | Lamar Advertis A | 29.0964 | 15.41 B | 0.5483 | 1.92 | 1.74 M |
| LECO | Lincoln Elec Hld | 25.1331 | 15.37 B | 0.5728 | 2.33 | 531.2 K |
| IESC | Ies Holdings | 18.77 | 14.72 B | 0.27 | 1.46 | 122.08 K |
| REG | Regency Centers Corp | 31.3169 | 14.24 B | 0.9427 | 3.1 | 1.58 M |
| LOGI | Logitech Int S.A. | 23.5866 | 14.08 B | 0.2149 | 0.92 | 529.56 K |
| AMKR | Amkor Technology | 7.6622 | 13.59 B | 0.1116 | 1.48 | 1.94 M |
| CHKP | Check Point Software | 22.82 | 13.3 B | 0.50 | 2.24 | 1.66 M |
| TRMB | Trimble Navigation | 18.535 | 13.29 B | 0.095 | 0.52 | 4.04 M |
| HAS | Hasbro Inc | 15.5999 | 13.26 B | 0.2079 | 1.35 | 1.86 M |
| SEIC | Sei Investments Company | 24.4695 | 12.83 B | 0.9071 | 3.85 | 3.88 M |
| AEIS | Advanced Energy | 14.2267 | 12.59 B | 0.2059 | 1.47 | 414.2 K |
| COKE | Coca Cola Bot Cons | 4.6402 | 12.56 B | 0.0818 | 1.79 | 275.04 K |
| HALO | Halozyme Therapeutic | 8.48 | 11.9 B | 0.33 | 4.05 | 674.55 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.317 | 11.67 B | 0.1135 | 0.62 | 4.56 M |
| ALGN | Align Technology | 16.89 | 11.59 B | 0.70 | 4.32 | 1.02 M |
| TECH | Bio-Techne Cp | 13.5593 | 11.25 B | 0.3413 | 2.58 | 1.06 M |
| BPOP | Popular Inc | 66.4911 | 11.2 B | 0.5535 | 0.84 | 275.55 K |
| VICR | Vicor Cp | 13.601 | 11.18 B | 0.0942 | 0.7 | 132.29 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.0056 | 11.12 B | 0.0556 | 0.51 | 417.1 K |
| WTFC | Wintrust Financial Corp | 28.3198 | 10.72 B | 0.433 | 1.55 | 345.84 K |
| ENSG | The Ensign Group IN | 3.7299 | 10.64 B | 0.0451 | 1.22 | 16.85 K |
| SANM | Sanmina Corp | 10.62 | 10.63 B | 0.18 | 1.72 | 1.38 M |
| VSAT | Viasat Inc | 33.35 | 10.48 B | 0.68 | 2.08 | 213.72 K |
| ZION | Zions Bancorp | 38.4076 | 10.35 B | 1.4921 | 4.04 | 2.48 M |
| PODD | Insulet Corp | 27.46 | 10.27 B | 0.77 | 2.88 | 264.47 K |
| ONB | Old National Bncp | 8.809 | 10.2 B | 0.1599 | 1.85 | 650.4 K |
| SWKS | Skyworks Solutions | 7.1697 | 10.14 B | 0.1342 | 1.91 | 5.01 M |
| HSIC | Henry Schein Inc | 23.1842 | 9.94 B | 0.3527 | 1.54 | 1.27 M |
| IONS | Ionis Pharmaceuticals | 17.69 | 9.91 B | 0.16 | 0.91 | 3.47 M |
| SAIA | Saia Inc | 8.6933 | 9.84 B | 0.2933 | 3.49 | 248.7 K |
| SIRI | Sirius XM Holdings | 30.428 | 9.65 B | 2.4628 | 8.81 | 10.84 M |
| RGEN | Repligen Cp | 4.78 | 9.38 B | 0.10 | 2.14 | 158.68 K |
| AAL | American Airlines Group | 19.5807 | 9.3 B | 0.6693 | 3.54 | 1.97 M |
| RUSHA | Rush Entpr Cl A | 6.2755 | 9.27 B | 0.0637 | 1.03 | 724.07 K |
| FCFS | First Cash Fin Svcs | 14.8216 | 9.23 B | 0.3139 | 2.16 | 454.87 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.029 | 2.14 T | 0.1033 | 1.74 | 16.61 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 93.80 | 1.08 T | 1.04 | 1.12 | 1.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 140100.00 | 1.08 T | 900.00 | 0.65 | 630 |
| JPM | JP Morgan Chase & Company | 28.6858 | 965.59 B | 1.2387 | 4.51 | 39.91 M |
| WMT | Wal-Mart Stores | 10.9185 | 907.48 B | 0.082 | 0.76 | 49.19 M |
| XOM | Exxon Mobil Corporation | 50.6329 | 680.77 B | 0.3237 | 0.64 | 28.19 M |
| MA | Mastercard Inc | 18.3043 | 503.1 B | 0.2654 | 1.47 | 32.38 M |
| BAC | Bank of America Corporation | 32.2627 | 449.14 B | 1.049 | 3.36 | 45.49 M |
| CVX | Chevron Corp | 42.8206 | 403.58 B | 0.5903 | 1.4 | 11.71 M |
| HSBC | HSBC Holdings Plc ADR | 33.768 | 353.78 B | 0.7148 | 2.16 | 2.02 M |
| HD | Home Depot | 17.9755 | 352.03 B | 0.428 | 2.44 | 24.85 M |
| MS | Morgan Stanley | 35.0346 | 341.99 B | 0.2526 | 0.73 | 17.84 M |
| GS | Goldman Sachs Group | 166.6493 | 302.96 B | 1.6618 | 1.01 | 11.88 M |
| WFC | Wells Fargo & Company | 19.8372 | 264.3 B | 1.1561 | 6.19 | 51.61 M |
| BML-PH | Bank of America Corporation | 7.0137 | 261.63 B | 0.0906 | 1.31 | 348.8 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.2976 | 256.21 B | 0.0432 | 0.82 | 2.73 M |
| SHEL | Royal Dutch Shell Plc ADR | 81.43 | 254.06 B | 1.03 | 1.28 | 1.48 M |
| BML-PL | Bank of America Corporation | 6.5538 | 240.81 B | 0.1094 | 1.7 | 1.65 M |
| C | Citigroup Inc | 231.2562 | 230.9 B | 7.014 | 3.13 | 9.45 M |
| BAC-PE | Bank of America Corporation | 7.496 | 229.17 B | 0.2016 | 2.76 | 258.1 K |
| AXP | American Express Company | 44.3297 | 228.61 B | 1.5708 | 3.67 | 11.11 M |
| BHP | BHP Billiton Ltd ADR | 26.3866 | 226.32 B | 0.1322 | 0.5 | 3.99 M |
| TMO | Thermo Fisher Scientific Inc | 54.5323 | 217.8 B | 0.369 | 0.68 | 2.4 M |
| TD | Toronto Dominion Bank | 17.1942 | 201.5 B | 0.696 | 4.22 | 4.91 M |
| TTE | Totalenergies Se ADR | 17.2493 | 197.97 B | 0.1258 | 0.73 | 1.94 M |
| ABT | Abbott Laboratories | 18.1304 | 194.38 B | 0.1608 | 0.89 | 25.21 M |
| NEE | Nextera Energy | 11.0335 | 179.82 B | 0.0759 | 0.69 | 7.96 M |
| DIS | Walt Disney Company | 27.1832 | 179.49 B | 0.2788 | 1.04 | 11.96 M |
| UNP | Union Pacific Corp | 21.4446 | 177.47 B | 0.1122 | 0.53 | 9.38 M |
| WELL | Welltower Inc | 19.614 | 169.65 B | 0.2845 | 1.47 | 1.08 M |
| ETN | Eaton Corp | 26.9588 | 167.53 B | 0.2143 | 0.8 | 3.48 M |
| TJX | TJX Companies | 5.7488 | 166.64 B | 0.2469 | 4.49 | 19.28 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.7491 | 163.98 B | 0.1742 | 2.3 | 548.7 K |
| CRM | Salesforce.com Inc | 13.9773 | 161.67 B | 0.3622 | 2.66 | 13.26 M |
| DE | Deere & Company | 60.1258 | 159.84 B | 0.8784 | 1.48 | 7.13 M |
| SCCO | Southern Copper Corp | 17.0022 | 158.57 B | 0.1276 | 0.76 | 5.95 M |
| RIO | Rio Tinto Plc ADR | 35.6852 | 157.31 B | 0.4946 | 1.41 | 2.15 M |
| COP | ConocoPhillips | 32.6189 | 155.84 B | 0.4972 | 1.55 | 27.9 M |
| PFE | Pfizer Inc | 10.1186 | 155.32 B | 0.0682 | 0.68 | 46.56 M |
| DHR | Danaher Corp | 17.3203 | 140.3 B | 0.1277 | 0.74 | 5.71 M |
| BMY | Bristol-Myers Squibb Company | 14.8367 | 136.65 B | 0.1152 | 0.78 | 13.24 M |
| PLD | Prologis Inc | 33.4147 | 136.11 B | 0.978 | 3.02 | 1.29 M |
| COF | Capital One Financial Corp | 38.8519 | 135.87 B | 1.013 | 2.68 | 9.47 M |
| CB | Chubb Ltd | 35.1766 | 133.21 B | 0.8173 | 2.38 | 2.26 M |
| MFG | Mizuho Financial Group ADR | 4.7151 | 129.74 B | 0.0568 | 1.22 | 261.6 K |
| BMO | Bank of Montreal | 27.3819 | 127.88 B | 0.7985 | 3 | 294.6 K |
| SYK | Stryker Corp | 58.1413 | 127.1 B | 0.3202 | 0.55 | 1.2 M |
| SPGI | S&P Global Inc | 35.3482 | 123.24 B | 1.0587 | 3.09 | 3.11 M |
| BTI | British American Tobacco Industries ADR | 13.8584 | 121.53 B | 0.4408 | 3.29 | 310.2 K |
| LOW | Lowe's Companies | 17.5432 | 120.84 B | 0.5533 | 3.26 | 13.91 M |
| PGR | Progressive Corp | 10.5068 | 120.48 B | 0.1085 | 1.04 | 4.86 M |
| HDB | Hdfc Bank Ltd ADR | 5.1418 | 119.02 B | 0.0454 | 0.89 | 9.18 M |
| MDT | Medtronic Inc | 32.6812 | 117.12 B | 0.3599 | 1.11 | 6.79 M |
| ENB | Enbridge Inc | 7.7719 | 112.24 B | 0.0834 | 1.08 | 686.2 K |
| BP | BP Plc ADR | 26.8459 | 111.8 B | 0.155 | 0.58 | 3.61 M |
| CM | Canadian Imperial Bank of Commerce | 15.2021 | 111.03 B | 0.2592 | 1.73 | 758.2 K |
| BNS | Bank of Nova Scotia | 22.1271 | 109.88 B | 0.2713 | 1.24 | 263.2 K |
| MO | Altria Group | 27.4309 | 108.85 B | 0.5588 | 2.08 | 14.05 M |
| IBN | Icici Bank Ltd ADR | 8.7659 | 106.63 B | 0.1463 | 1.7 | 12.56 M |
| GSK | Glaxosmithkline Plc ADR | 21.0324 | 102.44 B | 0.1836 | 0.88 | 2.64 M |
| TT | Trane Technologies Plc | 23.757 | 101.95 B | 0.1749 | 0.74 | 4.8 M |
| PNC | PNC Bank | 43.3529 | 101.46 B | 0.5152 | 1.2 | 2.65 M |
| ING | ING Groep N.V. ADR | 19.9384 | 101.34 B | 0.1029 | 0.52 | 1.23 M |
| USB | U.S. Bancorp | 18.6313 | 100.95 B | 0.2421 | 1.32 | 13.17 M |
| VLO | Valero Energy Corp | 37.182 | 100.79 B | 0.7825 | 2.15 | 10.19 M |
| BN | Brookfield Corporation | 5.3824 | 94.1 B | 0.156 | 2.98 | 6.18 M |
| FCX | Freeport-Mcmoran Inc | 34.58 | 92.85 B | 0.797 | 2.36 | 28.17 M |
| BCS | Barclays Plc ADR | 24.571 | 92.14 B | 0.9381 | 3.97 | 1.82 M |
| WMB | Williams Companies | 12.1211 | 91.9 B | 0.1536 | 1.28 | 5.48 M |
| JCI | Johnson Controls Intl | 8.1035 | 90.67 B | 0.0444 | 0.55 | 3.22 M |
| WM | Waste Management | 21.2041 | 89.37 B | 0.346 | 1.66 | 3 M |
| EMR | Emerson Electric Company | 34.433 | 88.01 B | 0.3201 | 0.94 | 3.75 M |
| LYG | Lloyds Banking Group Plc ADR | 12.791 | 87.92 B | 0.527 | 4.3 | 624.95 K |
| UPS | United Parcel Service | 39.7882 | 86.72 B | 0.2052 | 0.52 | 4.51 M |
| CMI | Cummins Inc | 38.481 | 85.46 B | 0.4576 | 1.2 | 3.32 M |
| MCO | Moody's Corp | 30.2275 | 84.13 B | 0.8829 | 3.01 | 4.87 M |
| SHW | Sherwin-Williams Company | 16.665 | 83.82 B | 0.3129 | 1.91 | 3.65 M |
| SPG | Simon Property Group | 41.956 | 83.75 B | 1.2956 | 3.19 | 3.53 M |
| NOC | Northrop Grumman Corp | 48.0852 | 83.7 B | 1.0375 | 2.21 | 2.99 M |
| EPD | Enterprise Products Partners LP | 4.6699 | 83.44 B | 0.0493 | 1.07 | 1.28 M |
| CP | Canadian Pacific Railway | 10.8192 | 82.35 B | 0.2846 | 2.7 | 2.71 M |
| E | Eni S.P.A. ADR | 23.064 | 80.75 B | 0.2514 | 1.1 | 766.8 K |
| RCL | Royal Caribbean Cruises Ltd | 32.6994 | 80.24 B | 0.9997 | 3.15 | 1.44 M |
| SLB | Schlumberger N.V. | 61.5744 | 78.97 B | 0.85 | 1.4 | 9.76 M |
| FDX | Fedex Corp | 80.0218 | 78.78 B | 1.8528 | 2.37 | 3.19 M |
| ECL | Ecolab Inc | 38.514 | 78.49 B | 0.7237 | 1.92 | 1.13 M |
| MSI | Motorola Solutions | 48.7646 | 77.7 B | 0.9771 | 2.04 | 8.28 M |
| USB-PH | U.S. Bancorp | 12.0278 | 76.81 B | 0.3327 | 2.84 | 8.3 K |
| TRV | The Travelers Companies Inc | 34.3312 | 76.74 B | 0.53 | 1.57 | 3.82 M |
| CNI | Canadian National Railway | 17.4672 | 76.55 B | 0.431 | 2.53 | 2.16 M |
| NSC | Norfolk Southern Corp | 33.4953 | 76.12 B | 0.2943 | 0.89 | 3.07 M |
| NWG | Natwest Group Plc ADR | 93.2195 | 74.49 B | 3.0944 | 3.43 | 36.47 K |
| CI | Cigna Corp | 48.299 | 73.59 B | 1.1802 | 2.5 | 4.12 M |
| DLR | Digital Realty Trust | 18.3646 | 73.55 B | 0.2695 | 1.49 | 902.1 K |
| MFC | Manulife Financial Corp | 19.4405 | 73.17 B | 0.2513 | 1.31 | 1.48 M |
| BSX | Boston Scientific Corp | 12.63 | 73.14 B | 0.08 | 0.64 | 9.33 M |
| DB | Deutsche Bank Ag | 74.0656 | 71.57 B | 0.7028 | 0.96 | 948.53 K |
| GS-PA | The Goldman Sachs Group Inc | 8.6616 | 70.64 B | 0.2796 | 3.34 | 124.9 K |
| URI | United Rentals | 22.537 | 69.49 B | 0.9975 | 4.63 | 3.51 M |
| TGT | Target Corporation | 37.0612 | 68.15 B | 0.3275 | 0.89 | 12.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 79.50 | 11.00 | 16.06 | 13.38 K | |
| ERD | Erdene Resource Development Corp | 7.50 | 0.90 | 13.64 | 15.87 K | |
| RIO | Rio2 Ltd | 7.50 | 0.90 | 13.64 | 517 | |
| MPVD | Mountain Province Diamonds Inc | 3.443 | 0.3514 | 11.37 | 272.5 K | |
| MARI | Marimaca Copper Corp | 37.50 | 3.75 | 11.11 | 1.09 K | |
| CSCI | Cosciens Biopharma Inc | 102600.00 | 9600.00 | 10.32 | 1 | |
| ELVA | Electrovaya Inc | 3.50 | 0.25 | 7.69 | 10.6 K | |
| NPI | Northland Power Inc | 3.7951 | 0.2686 | 7.62 | 217.63 K | |
| PBL | Pollard Banknote Ltd | 4.7927 | 0.3202 | 7.16 | 8.74 K | |
| TECK-B | Teck Resources Limited | 27.979 | 1.7678 | 6.74 | 6.07 M | |
| MXG | Maxim Power Corp | 5.5982 | 0.2623 | 4.92 | 900 | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0999 | 0.1914 | 4.9 | 75.32 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.3036 | 0.4756 | 4.84 | 100 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8985 | 0.3162 | 4.8 | 590.28 K | |
| WN | George Weston Limited | 12.7256 | 0.5755 | 4.74 | 887.81 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6321 | 0.3411 | 4.68 | 309.46 K | |
| TD | Toronto-Dominion Bank | 18.0408 | 0.7697 | 4.46 | 21.38 M | |
| MAI | Mining Americas Inc. | 240.00 | 10.00 | 4.35 | 181 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.6009 | 0.9126 | 4.21 | 349.21 K | |
| PPL | Pembina Pipeline Corp | 5.0282 | 0.2007 | 4.16 | 219.73 K | |
| FM | First Quantum Minerals Ltd | 17.5613 | 0.6932 | 4.11 | 3.72 M | |
| VCM | Vecima Networks Inc | 4.6184 | 0.1783 | 4.02 | 7.8 K | |
| TECK-A | Teck Resources Limited | 33.792 | 1.285 | 3.95 | 5.71 K | |
| BBD-A | Bombardier Inc | 151.50 | 5.75 | 3.95 | 77.19 K | |
| USA | Americas Silver Corp | 39.90 | 1.50 | 3.91 | 1.87 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4082 | 0.1257 | 3.83 | 27.53 K | |
| WFG | West Fraser Timber CO Ltd | 12.2032 | 0.4482 | 3.81 | 297.2 K | |
| WSP | WSP Global Inc | 14.0501 | 0.5053 | 3.73 | 30.01 K | |
| ELF | E-L Financial | 3.1449 | 0.1123 | 3.7 | 111 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.4444 | 0.1587 | 3.7 | 10.39 K | |
| IAG | IA Financial Corp Inc | 24.3351 | 0.8576 | 3.65 | 290.3 K | |
| HPS-A | Hammond Power Solutions Inc | 8.5638 | 0.2908 | 3.52 | 32.61 K | |
| BHC | Bausch Health Companies Inc | 12.0078 | 0.4026 | 3.47 | 552.28 K | |
| BBD-B | Bombardier Inc Series B | 128.7206 | 4.2552 | 3.42 | 335.2 K | |
| AIM | Aimia Inc | 20.767 | 0.6772 | 3.37 | 2.69 M | |
| L | Loblaw CO | 4.443 | 0.1397 | 3.25 | 2.4 M | |
| BTE | Baytex Energy Corp | 10.2163 | 0.3208 | 3.24 | 415.33 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.264 | 0.194 | 3.2 | 42.43 K | |
| PDV | Prime Dividend Corp Cl A | 3.9508 | 0.1214 | 3.17 | 411 | |
| LUN | Lundin Mining Corp | 7.6881 | 0.2356 | 3.16 | 5.52 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.5078 | 0.229 | 3.15 | 708.48 K | |
| URE | Ur-Energy Inc | 3.65 | 0.11 | 3.11 | 272.51 K | |
| ACD | Accord Financial | 4.3762 | 0.1314 | 3.1 | 500 | |
| ELR | Eastern Platinum Ltd | 27.20 | 0.80 | 3.03 | 9.56 M | |
| MTL | Mullen Group Ltd | 6.6629 | 0.1944 | 3.01 | 212.2 K | |
| CAS | Cascades Inc | 4.767 | 0.1382 | 2.99 | 638.74 K | |
| BMO | Bank of Montreal | 26.6739 | 0.7568 | 2.92 | 3.26 M | |
| PGIC | Premium Global Income Split Corp | 158.3658 | 4.4275 | 2.88 | 612 | |
| ADEN | Adentra Inc | 3.5799 | 0.0995 | 2.86 | 62.1 K | |
| TKO | Taseko Mines Ltd | 4.68 | 0.13 | 2.86 | 290.8 K | |
| MX | Methanex Corp | 19.1763 | 0.5294 | 2.84 | 714.02 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.0806 | 0.2372 | 2.68 | 549.09 K | |
| IFC | Intact Financial Corp | 25.9996 | 0.6693 | 2.64 | 857.5 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.7584 | 0.2729 | 2.6 | 3.98 M | |
| GAU | Galiano Gold Inc | 3.95 | 0.10 | 2.6 | 83.28 K | |
| BN | Brookfield Corporation | 5.8624 | 0.1477 | 2.58 | 3.07 M | |
| STN | Stantec Inc | 13.984 | 0.3522 | 2.58 | 153.1 K | |
| ET | Evertz Technologies Ltd | 7.8546 | 0.1943 | 2.54 | 65.3 K | |
| AAV | Advantage Oil & Gas Ltd | 8.7632 | 0.2152 | 2.52 | 280.91 K | |
| CJR-B | Corus Entertainment Inc | 9.7589 | 0.2343 | 2.46 | 157.2 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4531 | 0.0829 | 2.46 | 94.95 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5661 | 0.1065 | 2.39 | 160.5 K | |
| LNF | Leons Furniture | 6.4927 | 0.1398 | 2.2 | 28.24 K | |
| TFII | Tfi International Inc | 5.2124 | 0.1117 | 2.19 | 475.56 K | |
| PTM | Platinum Group Metals Ltd | 341.00 | 7.00 | 2.1 | 4.99 K | |
| HBM | Hudbay Minerals Inc | 19.7352 | 0.3947 | 2.04 | 1.72 M | |
| DRX | Adf Group Inc Sv | 5.6524 | 0.1105 | 1.99 | 212.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.3166 | 0.5129 | 1.99 | 27.93 K | |
| TCW | Trican Well | 10.0991 | 0.1955 | 1.97 | 307.26 K | |
| DII-B | Dorel Industries Inc | 8.7647 | 0.1689 | 1.96 | 55.74 K | |
| FSY | Forsys Metals Corp | 3.67 | 0.07 | 1.94 | 140.38 K | |
| IMP | Intermap Tech Corp | 105.00 | 2.00 | 1.94 | 5.01 K | |
| QBR-A | Quebecor Inc | 7.8082 | 0.1376 | 1.79 | 3.8 K | |
| AFN | Ag Growth International Inc | 12.1451 | 0.2123 | 1.78 | 92.6 K | |
| FRU | Freehold Royalties Ltd | 3.5304 | 0.0604 | 1.74 | 131.54 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.4651 | 0.1234 | 1.68 | 1 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4813 | 0.0574 | 1.68 | 299.54 K | |
| CM | Canadian Imperial Bank of Commerce | 17.6321 | 0.2897 | 1.67 | 5.76 M | |
| FTU | US Financial 15 Split Corp | 11.706 | 0.1899 | 1.65 | 6.46 K | |
| TLO | Talon Metals Corp | 5.8249 | 0.091 | 1.59 | 9.5 K | |
| X | TMX Group Ltd | 6.1361 | 0.0946 | 1.57 | 3.72 M | |
| WPK | Winpak Ltd | 4.6588 | 0.0717 | 1.56 | 13.79 K | |
| MFC | Manulife Fin | 19.638 | 0.2961 | 1.53 | 3.38 M | |
| TRZ | Transat At Inc | 36.3895 | 0.507 | 1.41 | 81.19 K | |
| RUS | Russel Metals | 8.3544 | 0.1153 | 1.4 | 393.3 K | |
| TVA-B | TVA Group Inc | 13.8969 | 0.1884 | 1.37 | 2.23 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.6641 | 0.0877 | 1.33 | 5.4 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.1146 | 0.1035 | 1.29 | 21.58 K | |
| CNR | Canadian National Railway Co. | 17.2462 | 0.2138 | 1.26 | 3.87 M | |
| CGX | Cineplex Inc | 9.3011 | 0.111 | 1.21 | 307.73 K | |
| LB | Laurentian Bank | 16.5132 | 0.1912 | 1.17 | 145.51 K | |
| BLX | Boralex Inc | 9.922 | 0.1145 | 1.17 | 20.5 K | |
| NWC | The North West Company Inc | 8.8638 | 0.1015 | 1.16 | 21.86 K | |
| FLNT | Flint Corp | 161.6299 | 1.8367 | 1.15 | 4.03 K | |
| GDC | Genesis Land J | 3.9712 | 0.0445 | 1.13 | 50.5 K | |
| UNC | United Corp Ltd | 3.144 | 0.035 | 1.13 | 1.85 K | |
| ATRL | Atkinsrealis Group Inc | 37.9679 | 0.4225 | 1.13 | 769.95 K | |
| HBP | Helix Biopharm | 9.25 | 0.10 | 1.09 | 540 | |
| DIAM | Star Diamond Corp | 4.74 | 0.05 | 1.07 | 668 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3945 | 0.0861 | 1.04 | 14.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 68.1642 | 50.07 B | 0.6369 | 0.94 | 527.6 K |
| BRDCY | Bridgestone Corporation | 5.4774 | 31.4 B | 0.0432 | 0.79 | 1.45 K |
| DKAM | Drinks Americas Holdings Ltd | 1492.5011 | 278.3 K | 108.75 | 7.86 | 32 |
| WDBG | Woodbrook Group Holdings Inc | 41261.2617 | 70.27 K | 3423.4258 | 9.05 | 7 |
| KUBR | Kuber Resources Corporation | 236.00 | 47.27 K | 6.00 | 2.61 | 16 |
| REDFY | Rediff.com India Limited | 11.81 | 36.2 K | 0.23 | 1.99 | 143.9 K |
| WUHN | Wuhan General Group (China) Inc | 13.40 | 16.54 K | 0.41 | 3.16 | 1.2 K |
| MIHL | Montague International Holding Ltd | 1500.00 | 12.63 K | 200.00 | 15.38 | 2 |
| CDVIQ | Cal Dive International Inc | 12.41 | 9.86 K | 0.48 | 4.02 | 627.82 K |
| CBRI | CMTSU Liquidation Inc | 6.82 | 8.16 K | 0.05 | 0.74 | 213.4 K |
| CGLO | Hash Labs Inc | 2260.00 | 7.64 K | 20.00 | 0.89 | 42.9 K |
| ESNC | EnSync Inc | 16.10 | 6.81 K | 0.1005 | 0.63 | 2.26 K |
| CGIP | Celadon Group Inc | 7.5381 | 5.66 K | 0.2706 | 3.72 | 375.41 K |
| CCHI | Cambridge Capital Holdings Inc | 11.00 | 4.17 K | 0.94 | 9.34 | 246 |
| CBKCQ | Christopher & Banks Corporation | 13.8743 | 3.86 K | 0.2324 | 1.7 | 715.4 K |
| TXIC | Tongxin International Ltd | 8.38 | 1.45 K | 0.14 | 1.7 | 24.41 K |
| PRZM | Prism Technologies Group Inc | 10.84 | 1.01 K | 0.62 | 6.07 | 20.75 K |
| PRXIQ | Premier Exhibitions Inc | 108.80 | 491 | 2.40 | 2.26 | 41.66 K |
| YVRLF | Liquid Media Group Ltd. | 145.03 | 482 | 3.03 | 2.13 | 556 |
| PARD | Poniard Pharmaceuticals Inc | 180.00 | 149 | 6.80 | 3.93 | 3.38 K |
| ICOA | ICOA Inc | 9.00 | 60 | 0.50 | 5.88 | 56 |
| RMTD | Remote Dynamics Inc | 14.00 | 4.00 | 40 | 13 | |
| DGTW | DigitalTown Inc | 3.10 | 0.60 | 24 | 739 | |
| ASFX | American Scientific Resources Incorporated | 36.00 | 6.00 | 20 | 48 K | |
| BLNMF | Blue Note Mining Inc | 13.338 | 1.143 | 9.37 | 144 K | |
| SBBG | The Seibels Bruce Group Inc | 5318.2095 | 409.0933 | 8.33 | 7 | |
| EGDFF | Energold Drilling Corp | 4.212 | 0.2065 | 5.16 | 8.4 K | |
| IDGC | ID Global Corporation | 26.88 | 1.28 | 5 | 12.08 K | |
| TXCCQ | TranSwitch Corporation | 8.1108 | 0.2385 | 3.03 | 119.19 K | |
| BAJFF | Camrova Resources Inc | 35.62 | 0.74 | 2.12 | 2.76 K | |
| ESINQ | ITT Educational Services Inc | 113.14 | 2.23 | 2.01 | 1.28 M | |
| HOKUQ | Hoku Corporation | 8.27 | 0.09 | 1.1 | 1.22 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 340.00 | 12.09 M | 10.00 | 3.03 | 70 |
| GAL | Galantas Gold Corporation | 6.50 | 1.50 | 30 | 2.92 K | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | 45.00 | 29.03 | 71 | |
| OGW | Ongwe Minerals Inc. | 5.12 | 1.12 | 28 | 263 | |
| KUR-H | Kure Technologies Inc | 5.70 | 1.10 | 23.91 | 110.24 K | |
| IMR | iMetal Resources Inc | 550.00 | 100.00 | 22.22 | 6 | |
| FTUR | Future Fuels Inc. | 65.00 | 9.00 | 16.07 | 85.7 K | |
| QGR | Q-Gold Resources Ltd | 288.00 | 38.40 | 15.38 | 10 | |
| KORE | KORE Mining Ltd | 38.00 | 5.00 | 15.15 | 36 | |
| NAR | North Arrow Minerals Inc | 23.00 | 3.00 | 15 | 25 | |
| SA-H | Southern Arc Minerals Inc | 12.70 | 1.50 | 13.39 | 24.64 K | |
| ILI | Infinite Ore Corp | 11.20 | 1.20 | 12 | 100 | |
| REG | Regulus Resources Inc | 30.3191 | 3.1914 | 11.76 | 6.75 K | |
| VLX | Velox Energy Materials Inc. | 5.2233 | 0.5403 | 11.54 | 583 | |
| AUQ | AuQ Gold Mining Inc | 12.40 | 1.20 | 10.71 | 17.18 K | |
| ENA | Enablence Technologies Inc | 5280.00 | 504.00 | 10.55 | 201 | |
| RPX | Red Pine Exploration Inc | 5.50 | 0.50 | 10 | 4.26 K | |
| WPG | West Point Gold Corp. | 22.00 | 2.00 | 10 | 1.21 K | |
| MOON | Blue Moon Metals Inc | 23.00 | 2.00 | 9.52 | 240 | |
| WEB | Westbridge Energy Corporation | 162.9246 | 13.5771 | 9.09 | 29 | |
| CBI | Colibri Resource Corporation | 18.00 | 1.50 | 9.09 | 440 | |
| NCP | Nickel Creek Platinum Corp. | 130.00 | 10.00 | 8.33 | 20 | |
| ADD | Arctic Star Exploration Corp | 36.00 | 2.40 | 7.14 | 524 | |
| BEA | Belmont Resources Inc | 9.60 | 0.64 | 7.14 | 15 K | |
| GRDM | Grid Metals Corp | 6.10 | 0.40 | 7.02 | 3 K | |
| EGM | EnGold Mines Ltd | 11.3276 | 0.7367 | 6.96 | 10.57 K | |
| ANDC | Andina Copper Corporation | 40.00 | 2.50 | 6.67 | 800 | |
| ATOM | Atomic Minerals Corp | 143.9996 | 8.9999 | 6.67 | 111 | |
| RYO | Rio Silver Inc | 12.50 | 0.75 | 6.38 | 420 | |
| AVCR | Avricore Health Inc | 13.60 | 0.80 | 6.25 | 8.26 K | |
| LORD | St. James Gold Corp | 27.00 | 1.50 | 5.88 | 1.12 K | |
| GDX | Goldex Resources Corporation | 18.00 | 1.00 | 5.88 | 1.08 K | |
| CTH | CoTec Holdings Corp. | 570.00 | 30.00 | 5.56 | 1 | |
| FMM | Full Metal Minerals Ltd | 43.8199 | 2.191 | 5.26 | 2.89 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | 0.15 | 5 | 1.67 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | 0.20 | 4.55 | 384.4 K | |
| BKM | Pacific Booker Minerals Inc | 11.49 | 0.49 | 4.45 | 900 | |
| SSE | Silver Spruce Resources Inc | 108.00 | 4.50 | 4.35 | 722 | |
| PGE | Group Ten Metals Inc | 16.80 | 0.70 | 4.35 | 857 | |
| MTT | Magna Terra Minerals Inc | 3.50 | 0.14 | 4.17 | 13.14 K | |
| SR | Strategic Resources Inc | 117.00 | 4.50 | 4 | 174 | |
| CMIL | Capella Minerals Limited | 27.30 | 1.05 | 4 | 19 | |
| CVV | CanAlaska Uranium Ltd | 4.1466 | 0.1447 | 3.62 | 142.68 K | |
| USS | Uniserve Communications Corporation | 78.9474 | 2.6316 | 3.45 | 418 | |
| KEEK | Personas Social Incorporated | 975.00 | 30.00 | 3.17 | 35 | |
| IFR | International Frontier Resources Corporation | 11.8286 | 0.3429 | 2.99 | 1.93 K | |
| MUR | Murchison Minerals Ltd | 90.00 | 2.50 | 2.86 | 403 | |
| UCU | Ucore Rare Metals Inc | 7.80 | 0.20 | 2.63 | 75.5 K | |
| UGD | Unigold Inc | 8.20 | 0.20 | 2.5 | 5.48 K | |
| PUMA | Puma Exploration Inc | 49.00 | 1.00 | 2.08 | 5.8 K | |
| LA | Los Andes Copper Ltd | 5.20 | 0.10 | 1.96 | 25 K | |
| CKG | Chesapeake Gold Corp | 7.85 | 0.15 | 1.95 | 7.86 K | |
| DCOP | District Copper Corp | 55.00 | 1.00 | 1.85 | 5.55 K | |
| BRL-H | Bearclaw Capital Corp | 5.50 | 0.10 | 1.85 | 9 K | |
| CAMB | Cambria Gold Mines Inc. | 84.50 | 1.50 | 1.81 | 62.8 K | |
| MQM | Metalquest Mining Inc. | 21.5625 | 0.375 | 1.77 | 6.72 K | |
| WINS | Winshear Gold Corp | 25.5303 | 0.37 | 1.47 | 547 | |
| SOLR | Solar Alliance Energy Inc | 3.50 | 0.05 | 1.45 | 90.6 K | |
| VVTM | VVT Med Inc. | 3294.3926 | 46.729 | 1.44 | 20 | |
| SILV | Silver Valley Metals Corp. | 19.44 | 0.27 | 1.41 | 314.1 K | |
| PLY | Playfair Mining Ltd | 24.30 | 0.30 | 1.25 | 3.05 K | |
| FP | FP Newspapers Inc | 3.7582 | 0.0428 | 1.15 | 1.3 K | |
| FNR | 49 North Resources Inc | 4.3808 | 0.0487 | 1.12 | 10.7 K | |
| CEC | Compliance Energy Corp. | 3.6852 | 0.0373 | 1.02 | 39.2 K | |
| JSPX | JasperX Technologies Inc. | 1030.00 | 10.00 | 0.98 | 59 | |
| SLG | PetroTal Corp | 33.2102 | 0.2656 | 0.81 | 112 K |