Gainer Volumes for 6 December 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 6 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 36.6307 | 67.48 B | 0.8567 | 2.39 | 217.9 K |
| GSAT | Globalstar | 141.75 | 10.74 B | 2.85 | 2.05 | 9.84 K |
| SEB | Seaboard Corporation | 1508.2343 | 4.3 B | 48.1864 | 3.3 | 1.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.2003 | 4.22 B | 0.0933 | 1.02 | 123.25 K |
| PRK | Park National Corp | 33.1118 | 3.69 B | 0.7096 | 2.19 | 24.5 K |
| NHC | National Healthcare Corp | 29.7893 | 3.67 B | 0.7952 | 2.74 | 41.6 K |
| NG | Novagold Resources Inc | 8.2903 | 3.25 B | 0.4521 | 5.77 | 1.35 M |
| TGB | Taseko Mines Ltd | 4.59 | 3.06 B | 0.04 | 0.88 | 1.24 M |
| DNN | Denison Mines Corp | 6.5337 | 2.85 B | 0.3722 | 6.04 | 249.64 K |
| NOG | Northern Oil and Gas | 54.6399 | 2.71 B | 1.2142 | 2.27 | 26.78 K |
| USAS | Americas Silver Corp | 38.70 | 1.67 B | 2.10 | 5.74 | 723 |
| CET | Central Securities Corp | 8.8434 | 1.61 B | 0.0738 | 0.84 | 15.1 K |
| TMP | Tompkinstrustco | 21.1632 | 1.44 B | 0.405 | 1.95 | 32.01 K |
| NAK | Northern Dynasty Minerals | 11.76 | 879.69 M | 0.44 | 3.89 | 242.5 K |
| OBE | Obsidian Energy Ltd | 89.2527 | 774.68 M | 2.0989 | 2.41 | 163.51 K |
| REI | Ring Energy Inc | 7.92 | 375.18 M | 0.54 | 7.32 | 417 |
| CATX | Perspective Therapeutics Inc | 27.40 | 366.43 M | 0.20 | 0.74 | 2.55 K |
| GTE | Gran Tierra Energy Inc | 19.10 | 336.11 M | 0.60 | 3.24 | 9.43 K |
| FRD | Friedman Industries Inc | 3.9862 | 331.93 M | 0.2279 | 6.06 | 16.2 K |
| VGZ | Vista Gold Corp | 5.05 | 321.29 M | 0.08 | 1.61 | 207.4 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.39 | 302.46 M | 0.37 | 6.15 | 340.18 K |
| GENC | Gencor Industries IN | 6.1333 | 282.01 M | 0.0666 | 1.1 | 5.4 K |
| ELLO | Ellomay Capital Ltd | 8.1741 | 281.87 M | 1.0704 | 15.07 | 15.18 K |
| LODE | Comstock Mining Inc | 310.00 | 260.38 M | 30.00 | 10.71 | 789 |
| INFU | Infusystems Holdings | 3.32 | 243.59 M | 0.07 | 2.15 | 48.5 K |
| PLG | Platinum Group Metals Ltd | 338.01 | 195.09 M | 8.01 | 2.43 | 196 |
| PLX | Protalix Biotherapeutics | 38.30 | 188.54 M | 3.00 | 8.5 | 13.79 K |
| BCV | Bancroft Convertible Fund | 5.7872 | 143.1 M | 0.0457 | 0.8 | 3.2 K |
| STXS | Stereotaxis Inc | 136.0741 | 135.49 M | 3.8476 | 2.91 | 24.99 K |
| SIF | Sifco Industries | 19.009 | 132.59 M | 0.1892 | 1.01 | 52.6 K |
| GLU | Gabelli Global Utility | 6.7629 | 116.3 M | 0.0637 | 0.95 | 5.6 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1412 | 74.98 M | 0.0999 | 1.98 | 22.9 K |
| CVU | CPI Aerostructures | 8.65 | 73.54 M | 0.05 | 0.58 | 1.2 K |
| WWR | Westwater Resources | 71100.00 | 71.05 M | 2280.00 | 3.31 | 50 |
| FSP | Franklin Street Properties | 5.7096 | 51.69 M | 0.0774 | 1.37 | 307.2 K |
| OPTT | Ocean Power Tech Inc | 2800.00 | 50.79 M | 74.00 | 2.71 | 88.68 K |
| COHN | Cohen & CO Inc | 93.4746 | 39.43 M | 6.5215 | 7.5 | 7.97 K |
| NNVC | Nanoviricides Inc | 29.40 | 34.42 M | 3.50 | 13.51 | 3.82 K |
| CVM | Cel-Sci Corp | 3975.00 | 27.79 M | 75.00 | 1.92 | 20 |
| INUV | Inuvo Inc | 139.00 | 12.31 M | 19.00 | 15.83 | 1.26 K |
| AWX | Avalon Holdings Corp | 6.40 | 10.72 M | 0.10 | 1.59 | 12.4 K |
| DSS | Document Security Systems | 15226.5615 | 5.11 M | 373.9219 | 2.52 | 28 |
| PW | Power REIT | 7.3847 | 2.81 M | 0.0801 | 1.1 | 300 |
| TPHS | Trinity Pl Hlds Inc | 16.053 | 1.42 M | 0.478 | 3.07 | 22.19 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4789.5298 | 5.97 T | 105.1597 | 2.24 | 19.73 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.6915 | 4.52 T | 0.1334 | 2.4 | 899.81 M |
| GOOGL | Alphabet Inc Class A | 17.7527 | 4.21 T | 0.4158 | 2.4 | 196.16 M |
| GOOG | Alphabet Inc Class C | 17.6696 | 4.17 T | 0.4138 | 2.4 | 197.1 M |
| MSFT | Microsoft Corporation | 24.6911 | 3.58 T | 0.2859 | 1.17 | 49.21 M |
| AMZN | Amazon.com Inc | 4.7105 | 2.8 T | 0.051 | 1.09 | 109.44 M |
| MU | Micron Technology | 9.0312 | 996.47 B | 0.3024 | 3.46 | 16.2 M |
| WMT | Walmart Inc. Common Stock | 11.2753 | 916.77 B | 0.0847 | 0.76 | 60.87 M |
| AMD | Advanced Micro Devices | 9.07 | 790.75 B | 0.16 | 1.8 | 30.09 M |
| ASML | ASML Holding N.V. ADR | 31.7207 | 693.96 B | 0.2086 | 0.66 | 1.38 M |
| INTC | Intel Corp | 17.0568 | 511.09 B | 0.4633 | 2.79 | 60.49 M |
| CSCO | Cisco Systems Inc | 17.8857 | 439.9 B | 0.1995 | 1.13 | 53.06 M |
| COST | Costco Wholesale | 49.0007 | 426.34 B | 0.8163 | 1.69 | 6.55 M |
| LRCX | Lam Research Corp | 4.0378 | 410.33 B | 0.1681 | 4.34 | 29.68 M |
| KLAC | K L A-Tencor Corp | 27.2587 | 254.5 B | 0.9456 | 3.59 | 3.56 M |
| LIN | Linde Plc | 61.7226 | 220.67 B | 0.8745 | 1.44 | 1.66 M |
| STX | Seagate Technology | 13.6415 | 204.81 B | 0.1831 | 1.36 | 9.69 M |
| PEP | Pepsico Inc | 44.6684 | 191.42 B | 0.4407 | 1 | 3.79 M |
| ADI | Analog Devices | 20.3702 | 181.11 B | 0.155 | 0.77 | 3.53 M |
| GILD | Gilead Sciences Inc | 16.4452 | 177.86 B | 0.2867 | 1.77 | 14.19 M |
| IBKR | Interactive Brokers | 7.6664 | 154.3 B | 0.1992 | 2.67 | 4.79 M |
| ISRG | Intuitive Surg Inc | 38.31 | 140.15 B | 1.3178 | 3.56 | 15.37 M |
| VRTX | Vertex Pharmaceutic | 25.91 | 133.88 B | 0.41 | 1.61 | 1.62 M |
| SBUX | Starbucks Corporation | 9.1375 | 120.85 B | 0.08 | 0.88 | 19.64 M |
| EQIX | Equinix Inc | 81.644 | 107.07 B | 2.3874 | 3.01 | 426.9 K |
| ADP | Automatic Data Processing, Inc. | 24.7501 | 106.99 B | 0.135 | 0.55 | 2.2 M |
| ADBE | Adobe Systems Inc | 44.54 | 104.6 B | 0.64 | 1.46 | 5.55 M |
| MAR | Marriot International | 29.6865 | 93.18 B | 0.4795 | 1.64 | 2.28 M |
| CSX | CSX Corp | 3.5227 | 93.07 B | 0.1079 | 3.16 | 39.25 M |
| CMCSA | Comcast Corporation | 5.733 | 92.97 B | 0.0375 | 0.66 | 117.13 M |
| MNST | Monster Beverage Cp | 3.9383 | 92.82 B | 0.1083 | 2.83 | 19.18 M |
| CDNS | Cadence Design Systems, Inc. | 17.00 | 87.17 B | 0.17 | 1.01 | 3.16 M |
| REGN | Regeneron Pharmaceuticals | 24.2164 | 83.42 B | 1.2913 | 5.63 | 976.2 K |
| MDLZ | Mondelez Intl Inc | 21.7602 | 79.97 B | 0.2288 | 1.06 | 8.16 M |
| CTAS | Cintas Corp | 6.4676 | 79.81 B | 0.0948 | 1.49 | 5.46 M |
| SNPS | Synopsys Inc | 25.06 | 77.44 B | 0.76 | 3.13 | 1.94 M |
| ROST | Ross Stores Inc | 5.6779 | 75.83 B | 0.1387 | 2.5 | 8.24 M |
| HON | Honeywell International Inc. Common Stock | 34.5861 | 72.17 B | 0.297 | 0.87 | 2.97 M |
| WBD | Discovery Inc Series A | 27.50 | 71.4 B | 1.59 | 6.14 | 1.78 M |
| PCAR | Paccar Inc | 20.1222 | 67.39 B | 0.4401 | 2.24 | 4.78 M |
| MPWR | Monolithic Power Sys | 18.1136 | 65.52 B | 1.4952 | 9 | 728.7 K |
| BKR | Baker Hughes A Ge Co. Cl A | 41.0171 | 63.97 B | 1.1779 | 2.96 | 3.43 M |
| TER | Teradyne Inc | 10.1765 | 63.21 B | 0.3773 | 3.85 | 3.44 M |
| COHR | Coherent Inc | 16.3542 | 59.95 B | 0.452 | 2.84 | 188.4 K |
| FAST | Fastenal Company | 3.3727 | 58.83 B | 0.0415 | 1.25 | 7.91 M |
| GRMN | Garmin Ltd | 59.5259 | 57.36 B | 0.4791 | 0.81 | 2.72 M |
| NDAQ | Nasdaq Inc | 11.5857 | 54.06 B | 0.0786 | 0.68 | 8.1 M |
| FITB | Fifth Third Bancorp | 17.2278 | 51.96 B | 0.5744 | 3.45 | 4.78 M |
| AXON | Axon Enterprise Inc | 15.94 | 50.36 B | 0.72 | 4.73 | 1.78 M |
| EBAY | Ebay Inc | 12.6067 | 45.51 B | 0.1568 | 1.26 | 27.63 M |
| TTWO | Take-Two Interactive Software | 17.0188 | 44.4 B | 0.2499 | 1.49 | 1.01 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.5157 | 43.71 B | 0.1415 | 0.66 | 150.5 K |
| ODFL | Old Dominion Freight Line Inc | 3.4428 | 43.26 B | 0.2424 | 7.57 | 2.94 M |
| MCHP | Microchip Technology | 8.9959 | 42.46 B | 0.2264 | 2.58 | 11.28 M |
| NTAP | Netapp Inc | 19.1379 | 40.11 B | 0.5726 | 3.08 | 5.14 M |
| ROP | Roper Industries | 58.3941 | 38.98 B | 0.7084 | 1.23 | 359.2 K |
| UAL | United Airlines Holdings Inc | 37.9949 | 38.53 B | 0.4676 | 1.25 | 2.17 M |
| MSTR | Strategy | 10.40 | 36.44 B | 0.076 | 0.74 | 1.58 M |
| STLD | Steel Dynamics Inc | 18.0413 | 35.8 B | 1.2584 | 7.5 | 4.2 M |
| HBAN | Huntington Bcshs | 8.4773 | 35.68 B | 0.2869 | 3.5 | 2.74 M |
| NTRS | Northern Trust Corp | 50.9119 | 34.87 B | 0.4456 | 0.88 | 1.93 M |
| ACGL | Arch Capital Grp Ltd | 7.6886 | 33.75 B | 0.1153 | 1.52 | 5.09 M |
| CASY | Casey's General Stor | 24.4598 | 31.64 B | 0.3475 | 1.44 | 1.09 M |
| ALNY | Alnylam Pharmaceuticals | 32.47 | 30.59 B | 1.66 | 5.39 | 646.2 K |
| WTW | Weight Watchers International, Inc | 70.6119 | 30.45 B | 0.9064 | 1.3 | 198.22 K |
| ILMN | Illumina Inc | 28.5263 | 28.43 B | 0.321 | 1.14 | 1.02 M |
| TCOM | Trip.com Group Ltd ADR | 15.4657 | 28.05 B | 0.3443 | 2.28 | 1.85 M |
| INSM | Insmed Inc | 9.353 | 28.05 B | 0.253 | 2.78 | 581.8 K |
| FISV | Fiserv Inc | 12.7382 | 27.5 B | 0.3758 | 3.04 | 5.15 M |
| TSEM | Tower Semiconductor | 23.70 | 27.19 B | 0.15 | 0.64 | 5.81 K |
| CINF | Cincinnati Financial | 20.7051 | 26.3 B | 0.3197 | 1.57 | 822.6 K |
| JBHT | J B Hunt Transport | 22.7463 | 25.75 B | 0.6948 | 3.15 | 1.83 M |
| INCY | Incyte Corp | 9.71 | 25.03 B | 0.37 | 3.96 | 1.03 M |
| VRSN | Verisign Inc | 33.581 | 25.02 B | 0.9477 | 2.9 | 3.59 M |
| FCNCA | First Citizens Bancs | 143.3579 | 24.93 B | 0.9405 | 0.66 | 10.3 K |
| PFG | Principal Financial Group Inc | 37.2833 | 24.22 B | 0.7471 | 2.04 | 1.02 M |
| EXPD | Expeditors Intl | 38.1548 | 24.17 B | 0.2476 | 0.65 | 1.31 M |
| TROW | T Rowe Price Group | 35.3158 | 23.53 B | 1.07 | 3.12 | 1.13 M |
| ENTG | Entegris Inc | 8.8278 | 22.96 B | 0.3639 | 4.3 | 1.07 M |
| FFIV | F5 Networks Inc | 28.86 | 22.29 B | 0.72 | 2.56 | 1.77 M |
| ULTA | Ulta Beauty Inc | 27.1858 | 22.21 B | 0.9395 | 3.58 | 102.1 K |
| WWD | Woodward Inc | 31.6906 | 21.62 B | 0.9845 | 3.21 | 267.89 K |
| MKSI | Mks Instruments Inc | 15.0947 | 20.3 B | 0.4018 | 2.73 | 562.5 K |
| PAAS | Pan Amer Silver Corp | 25.564 | 19.63 B | 0.8915 | 3.61 | 1.36 M |
| RGLD | Royal Gold Inc | 23.8091 | 19.52 B | 0.3246 | 1.38 | 429.6 K |
| SBAC | SBA Communications | 32.7058 | 19.24 B | 0.3119 | 0.96 | 651.4 K |
| EVRG | Evergy Inc | 12.34 | 19.23 B | 0.1365 | 1.12 | 546.7 K |
| EWBC | East West Bancorp | 20.6137 | 18.51 B | 2.0438 | 11.01 | 2.15 M |
| NWS | News Cp Cl B | 19.1742 | 18.1 B | 0.5707 | 3.07 | 2.48 M |
| LSCC | Lattice Semicond | 3.42 | 17.64 B | 0.24 | 7.55 | 2.34 M |
| ZBRA | Zebra Technologies | 37.75 | 17.34 B | 0.21 | 0.56 | 627.65 K |
| NDSN | Nordson Corp | 21.8979 | 16.95 B | 0.4737 | 2.21 | 399.4 K |
| AKAM | Akamai Technologies | 39.22 | 16.56 B | 1.01 | 2.64 | 3.04 M |
| GEN | Gen Digital Inc | 6.437 | 16.54 B | 0.0393 | 0.61 | 10.45 M |
| JAZZ | Jazz Pharma Plc | 16.95 | 16.43 B | 1.51 | 9.78 | 40.4 K |
| HST | Host Marriott Financial Trust | 10.2182 | 15.92 B | 0.2429 | 2.44 | 4.5 M |
| PTC | Ptc Inc | 17.87 | 15.89 B | 0.37 | 2.11 | 1.09 M |
| PNFP | Pinnacle Finl Ptnrs | 25.8031 | 15.8 B | 0.9622 | 3.87 | 44.49 K |
| NBIX | Neurocrine Bioscienc | 11.86 | 15.68 B | 0.14 | 1.19 | 984.89 K |
| LAMR | Lamar Advertis A | 28.7215 | 15.41 B | 0.1958 | 0.69 | 494.1 K |
| LECO | Lincoln Elec Hld | 25.7851 | 15.37 B | 1.1563 | 4.69 | 424 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2356 | 2.14 T | 0.1519 | 2.5 | 10.56 M |
| LLY | Eli Lilly and Company | 32.0169 | 1.09 T | 0.2612 | 0.82 | 6.52 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 99.02 | 1.08 T | 0.92 | 0.94 | 1.17 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 148300.00 | 1.08 T | 800.00 | 0.54 | 690 |
| JPM | JP Morgan Chase & Company | 29.0568 | 965.59 B | 0.8237 | 2.92 | 19.13 M |
| WMT | Wal-Mart Stores | 11.2308 | 907.48 B | 0.0843 | 0.76 | 60.87 M |
| XOM | Exxon Mobil Corporation | 51.9276 | 680.77 B | 0.8632 | 1.69 | 21.13 M |
| MA | Mastercard Inc | 18.7942 | 503.1 B | 0.5428 | 2.97 | 39.26 M |
| BAC | Bank of America Corporation | 32.6107 | 449.14 B | 0.518 | 1.61 | 21.65 M |
| ORCL | Oracle Corporation | 17.4837 | 411.3 B | 0.1633 | 0.94 | 29.48 M |
| CVX | Chevron Corp | 44.5819 | 403.58 B | 1.0148 | 2.33 | 9.63 M |
| GE | General Electric Company | 115.573 | 389.18 B | 1.706 | 1.5 | 7.42 M |
| CAT | Caterpillar Inc | 46.3415 | 386.53 B | 1.0222 | 2.26 | 4.66 M |
| HSBC | HSBC Holdings Plc ADR | 34.0721 | 353.78 B | 0.8214 | 2.47 | 1.63 M |
| UNH | Unitedhealth Group Inc | 43.5748 | 353.59 B | 1.0119 | 2.38 | 6.72 M |
| HD | Home Depot | 18.5608 | 352.03 B | 0.3273 | 1.8 | 11.63 M |
| MS | Morgan Stanley | 34.277 | 341.99 B | 0.9769 | 2.93 | 11.06 M |
| PG | Procter & Gamble Company | 46.161 | 333.44 B | 0.2303 | 0.5 | 8.47 M |
| RTX | Raytheon Technologies | 32.1749 | 303.91 B | 0.4703 | 1.48 | 7.23 M |
| GS | Goldman Sachs Group | 163.6125 | 302.96 B | 3.1251 | 1.95 | 9.99 M |
| WFC | Wells Fargo & Company | 19.9351 | 264.3 B | 0.1163 | 0.59 | 25.33 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9795 | 256.21 B | 0.2868 | 5.04 | 5.92 M |
| SHEL | Royal Dutch Shell Plc ADR | 82.40 | 254.06 B | 0.73 | 0.89 | 950.9 K |
| SAP | SAP Ag ADR | 38.1286 | 242.93 B | 0.3774 | 1 | 1.56 M |
| C | Citigroup Inc | 238.5481 | 230.9 B | 4.5835 | 1.96 | 5.49 M |
| BML-PJ | Bank of America Corporation | 7.536 | 229.33 B | 0.31 | 4.29 | 40.5 K |
| AXP | American Express Company | 44.7431 | 228.61 B | 1.2026 | 2.76 | 6.9 M |
| BHP | BHP Billiton Ltd ADR | 26.8737 | 226.32 B | 0.4036 | 1.52 | 3.85 M |
| TM | Toyota Motor Corp Ltd | 74.7987 | 222.91 B | 0.7188 | 0.97 | 290.55 K |
| IBM | International Business Machines | 57.8339 | 219.21 B | 0.8119 | 1.42 | 5.56 M |
| SAN | Banco Santander ADR | 6.8832 | 202.87 B | 0.0536 | 0.78 | 1.22 M |
| TTE | Totalenergies Se ADR | 17.8397 | 197.97 B | 0.3155 | 1.8 | 1.1 M |
| APH | Amphenol Corp | 4.9331 | 196.75 B | 0.0251 | 0.51 | 6.73 M |
| SCHW | The Charles Schwab Corp | 18.9485 | 193.13 B | 0.324 | 1.74 | 10.28 M |
| MCD | McDonald's Corporation | 36.3599 | 188.93 B | 0.4645 | 1.29 | 6.43 M |
| BLK | Blackrock Inc | 134.8734 | 187.55 B | 6.9353 | 5.42 | 458.42 K |
| UNP | Union Pacific Corp | 22.8063 | 177.47 B | 0.8245 | 3.75 | 13.28 M |
| BA | Boeing Company | 67.2632 | 176.3 B | 0.7915 | 1.19 | 5.81 M |
| T | American Telephone and Telegraph Inc. | 9.2103 | 170.62 B | 0.0949 | 1.04 | 22.53 M |
| WELL | Welltower Inc | 19.382 | 169.65 B | 0.3808 | 2 | 972.9 K |
| ETN | Eaton Corp | 28.8032 | 167.53 B | 1.1108 | 4.01 | 2.49 M |
| TJX | TJX Companies | 5.8801 | 166.64 B | 0.1979 | 3.48 | 24.85 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.0334 | 163.98 B | 0.431 | 5.67 | 1.1 M |
| CRM | Salesforce.com Inc | 13.9305 | 161.67 B | 0.1183 | 0.86 | 4.12 M |
| DE | Deere & Company | 63.3386 | 159.84 B | 1.1129 | 1.79 | 3.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.6959 | 158.87 B | 0.059 | 0.68 | 1.11 M |
| SCCO | Southern Copper Corp | 17.0882 | 158.57 B | 0.3641 | 2.18 | 3.79 M |
| RIO | Rio Tinto Plc ADR | 35.3791 | 157.31 B | 0.3794 | 1.08 | 1.54 M |
| COP | ConocoPhillips | 33.9475 | 155.84 B | 0.7906 | 2.38 | 11.46 M |
| PFE | Pfizer Inc | 10.2932 | 155.32 B | 0.0809 | 0.79 | 30.21 M |
| DHR | Danaher Corp | 17.406 | 140.3 B | 0.2254 | 1.31 | 4.02 M |
| LMT | Lockheed Martin Corp | 63.5498 | 140.13 B | 0.7082 | 1.13 | 2.07 M |
| GLW | Corning Inc | 16.5877 | 137.74 B | 0.1451 | 0.88 | 8.64 M |
| SONY | Sony Group Corp ADR | 8.863 | 137.15 B | 0.1828 | 2.11 | 2.53 M |
| PLD | Prologis Inc | 33.89 | 136.11 B | 0.8632 | 2.61 | 605.8 K |
| COF | Capital One Financial Corp | 38.2106 | 135.87 B | 1.822 | 5.01 | 5.13 M |
| CB | Chubb Ltd | 35.8997 | 133.21 B | 0.8466 | 2.42 | 1.39 M |
| PH | Parker-Hannifin Corp | 60.1473 | 131.36 B | 0.8191 | 1.38 | 1.22 M |
| MFG | Mizuho Financial Group ADR | 5.1386 | 129.74 B | 0.2576 | 5.28 | 315.9 K |
| SYK | Stryker Corp | 60.0385 | 127.1 B | 0.7524 | 1.27 | 1.02 M |
| NEM | Newmont Mining Corp | 34.9509 | 122.21 B | 0.761 | 2.23 | 4.69 M |
| BTI | British American Tobacco Industries ADR | 13.9959 | 121.53 B | 0.335 | 2.45 | 231.6 K |
| CVS | CVS Corp | 26.2911 | 121.39 B | 0.4486 | 1.74 | 12.52 M |
| LOW | Lowe's Companies | 17.9601 | 120.84 B | 0.3234 | 1.83 | 6.25 M |
| PGR | Progressive Corp | 11.0379 | 120.48 B | 0.3826 | 3.59 | 3.13 M |
| HDB | Hdfc Bank Ltd ADR | 5.4221 | 119.02 B | 0.0811 | 1.52 | 16.66 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.1377 | 117.16 B | 0.4597 | 3.94 | 8.93 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.7153 | 112.08 B | 0.787 | 3.95 | 5.45 M |
| BP | BP Plc ADR | 27.573 | 111.8 B | 0.3801 | 1.4 | 2.22 M |
| BNS | Bank of Nova Scotia | 21.6806 | 109.88 B | 0.1837 | 0.85 | 296.5 K |
| IBN | Icici Bank Ltd ADR | 9.1338 | 106.63 B | 0.3853 | 4.4 | 14.04 M |
| GD | General Dynamics Corp | 60.8191 | 106.46 B | 0.4182 | 0.69 | 2.61 M |
| ACN | Accenture Plc | 25.0199 | 105.82 B | 0.531 | 2.17 | 2.57 M |
| CNQ | Canadian Natural Resources | 8.8968 | 102.23 B | 0.23 | 2.65 | 10.67 M |
| PNC | PNC Bank | 43.7556 | 101.46 B | 0.5508 | 1.27 | 3.14 M |
| ING | ING Groep N.V. ADR | 20.4011 | 101.34 B | 0.4782 | 2.4 | 759.4 K |
| USB | U.S. Bancorp | 18.6594 | 100.95 B | 0.2815 | 1.53 | 11.53 M |
| VLO | Valero Energy Corp | 37.6503 | 100.79 B | 0.7082 | 1.92 | 7.11 M |
| EQNR | Equinor ASA ADR | 14.1528 | 99.36 B | 0.4392 | 3.2 | 577.3 K |
| KKR | KKR & Co. LP | 10.2579 | 99 B | 0.34 | 3.43 | 1 K |
| BN | Brookfield Corporation | 5.4463 | 94.1 B | 0.1129 | 2.12 | 4.94 M |
| MMM | 3M Company | 41.1164 | 93.31 B | 0.5139 | 1.27 | 3.51 M |
| FCX | Freeport-Mcmoran Inc | 36.6633 | 92.85 B | 1.15 | 3.24 | 21.01 M |
| WMB | Williams Companies | 12.3865 | 91.9 B | 0.1257 | 1.03 | 3.27 M |
| AEM | Agnico-Eagle Mines Ltd | 37.3865 | 91.56 B | 1.271 | 3.52 | 1.95 M |
| JCI | Johnson Controls Intl | 8.2267 | 90.67 B | 0.1495 | 1.85 | 2.88 M |
| WM | Waste Management | 21.3895 | 89.37 B | 0.4572 | 2.18 | 1.63 M |
| EMR | Emerson Electric Company | 35.0368 | 88.01 B | 0.2294 | 0.66 | 2.76 M |
| LYG | Lloyds Banking Group Plc ADR | 12.5651 | 87.92 B | 0.185 | 1.49 | 275.97 K |
| ICE | Intercontinental Exchange | 29.8363 | 87.68 B | 0.5666 | 1.94 | 4.88 M |
| UPS | United Parcel Service | 39.8692 | 86.72 B | 0.2646 | 0.67 | 2.36 M |
| ELV | Elevance Health Inc | 68.394 | 86.37 B | 1.3026 | 1.94 | 2.86 M |
| CMI | Cummins Inc | 41.9242 | 85.46 B | 1.7644 | 4.39 | 3.37 M |
| MCO | Moody's Corp | 31.6803 | 84.13 B | 1.2441 | 4.09 | 4.71 M |
| SHW | Sherwin-Williams Company | 16.6624 | 83.82 B | 0.488 | 3.02 | 2.92 M |
| SPG | Simon Property Group | 42.4631 | 83.75 B | 1.0611 | 2.56 | 1.61 M |
| NOC | Northrop Grumman Corp | 50.4348 | 83.7 B | 1.0314 | 2.09 | 1.87 M |
| NGG | National Grid Transco Plc ADR | 27.3598 | 82.59 B | 0.2643 | 0.98 | 73.56 K |
| CP | Canadian Pacific Railway | 10.8321 | 82.35 B | 0.1973 | 1.86 | 2.01 M |
| ITW | Illinois Tool Works Inc | 36.2189 | 81.07 B | 0.8334 | 2.36 | 1.83 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 2016.00 | 288.00 | 16.67 | 1 | |
| ATS | Ats Corp | 4.66 | 0.61 | 15.06 | 1.49 M | |
| TSL | Tree Island Steel Ltd | 3.6628 | 0.3883 | 11.86 | 49.4 K | |
| CG | Centerra Gold Inc | 4.713 | 0.4881 | 11.55 | 475.9 K | |
| BU | Burcon Nutrascience Corp | 86.8486 | 8.2713 | 10.53 | 5.22 K | |
| AGI | Alamos Gold Inc Cls A | 4.4034 | 0.413 | 10.35 | 550.73 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6667 | 0.4127 | 9.7 | 11.84 K | |
| TVA-B | TVA Group Inc | 15.4043 | 1.2719 | 9 | 3.6 K | |
| PSI | Pason Systems Inc | 6.5021 | 0.5157 | 8.61 | 64.84 K | |
| LAM | Laramide Resources Ltd | 7.79 | 0.59 | 8.19 | 215.4 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.6453 | 0.5018 | 8.17 | 19.67 K | |
| SSRM | Ssr Mining Inc | 38.3181 | 2.8157 | 7.93 | 95.3 K | |
| FVI | Fortuna Mines Inc | 3.18 | 0.23 | 7.8 | 99.2 K | |
| RIO | Rio2 Ltd | 8.40 | 0.60 | 7.69 | 133 | |
| BIR | Birchcliff Energy Ltd | 3.5348 | 0.225 | 6.8 | 2.98 M | |
| MEQ | Mainstreet Eq J | 15.9123 | 0.9378 | 6.26 | 14.5 K | |
| STC | Sangoma Technologies Corp | 8.33 | 0.49 | 6.25 | 11 K | |
| TGO | Terago Inc | 6.90 | 0.40 | 6.15 | 4.3 K | |
| DIAM | Star Diamond Corp | 4.70 | 0.26 | 5.86 | 523.6 K | |
| NG | Novagold Res Inc | 7.5015 | 0.4109 | 5.79 | 640.16 K | |
| VLN | Velan Inc Sv | 10.8163 | 0.5887 | 5.76 | 1 K | |
| SVM | Silvercorp Metals Inc | 7.7644 | 0.4121 | 5.61 | 364.9 K | |
| USA | Americas Silver Corp | 39.90 | 2.10 | 5.56 | 7.25 K | |
| DML | Denison Mines Corp | 8.0387 | 0.4191 | 5.5 | 1.05 M | |
| TRX | Trx Gold Corporation | 6.45 | 0.32 | 5.22 | 85.86 K | |
| CAS | Cascades Inc | 5.0433 | 0.2475 | 5.16 | 125.77 K | |
| BLDP | Ballard Power Systems Inc | 4.68 | 0.22 | 4.93 | 190.16 K | |
| X | TMX Group Ltd | 6.3607 | 0.2907 | 4.79 | 2.26 M | |
| WPM | Wheaton Precious Metals Corp | 13.0848 | 0.5966 | 4.78 | 1.13 M | |
| WTE | Westshore Terminals Investment Corp | 4.8233 | 0.2185 | 4.75 | 1.16 M | |
| GRT-UN | Granite Real Estate Investment Trust | 12.5246 | 0.5571 | 4.66 | 64.43 K | |
| FM | First Quantum Minerals Ltd | 17.5853 | 0.7505 | 4.46 | 1.37 M | |
| TECK-B | Teck Resources Limited | 27.8402 | 1.1761 | 4.41 | 3.82 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.9277 | 0.161 | 4.27 | 81.3 K | |
| PIF | Polaris Infrastructure Inc | 959.8938 | 38.3958 | 4.17 | 50 | |
| GIL | Gildan Activewear Inc | 15.5797 | 0.6103 | 4.08 | 821.6 K | |
| MFI | Maple Leaf Foods | 7.9467 | 0.3019 | 3.95 | 101.6 K | |
| PNP | Pinetree Capital Ltd | 950.00 | 36.00 | 3.94 | 2.08 K | |
| OGC | Oceanagold Corp | 6.5838 | 0.2469 | 3.9 | 6.9 K | |
| LUN | Lundin Mining Corp | 7.5624 | 0.2827 | 3.88 | 1.57 M | |
| NOA | North American Construction Group Ltd | 11.043 | 0.4096 | 3.85 | 7 K | |
| CGX | Cineplex Inc | 9.8137 | 0.3593 | 3.8 | 102.16 K | |
| GAU | Galiano Gold Inc | 4.10 | 0.15 | 3.8 | 36.41 K | |
| HPS-A | Hammond Power Solutions Inc | 10.1926 | 0.3684 | 3.75 | 43.1 K | |
| WJX | Wajax Corp | 6.8782 | 0.2483 | 3.75 | 43.27 K | |
| IMG | Iamgold Corp | 8.1563 | 0.2916 | 3.71 | 1.22 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9198 | 0.2436 | 3.65 | 15.4 K | |
| TECK-A | Teck Resources Limited | 33.7329 | 1.1742 | 3.61 | 11.19 K | |
| PGIC | Premium Global Income Split Corp | 155.1303 | 5.2788 | 3.52 | 1.34 K | |
| AFN | Ag Growth International Inc | 13.8125 | 0.46 | 3.45 | 36.9 K | |
| MATR | Mattr Corp | 25.2979 | 0.8187 | 3.34 | 170.49 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.87 | 0.38 | 3.31 | 121.5 K | |
| III | Imperial Metals Corp | 6.145 | 0.195 | 3.28 | 21.27 K | |
| CNR | Canadian National Railway Co. | 18.1501 | 0.5654 | 3.22 | 6.1 M | |
| MRE | Martinrea International Inc | 9.482 | 0.294 | 3.2 | 190.19 K | |
| PAAS | Pan American Silver Corp | 25.1814 | 0.7785 | 3.19 | 334.01 K | |
| BCT | Briacell Therapeutics Corp | 79.6665 | 2.4141 | 3.12 | 10 | |
| DCM | Data Communications Mgmt Corp | 301.1887 | 9.0357 | 3.09 | 82 | |
| ESI | Ensign Energy Services Inc | 3.8851 | 0.1161 | 3.08 | 533.68 K | |
| POU | Paramount Resources Ltd | 5.3802 | 0.1607 | 3.08 | 108.36 K | |
| FSY | Forsys Metals Corp | 3.80 | 0.11 | 2.98 | 85.64 K | |
| URB | Urbana Corp | 3.4577 | 0.0998 | 2.97 | 12.6 K | |
| AEM | Agnico Eagle Mines Ltd | 37.3384 | 1.0745 | 2.96 | 767.97 K | |
| TLG | Troilus Gold Corp | 280.00 | 8.00 | 2.94 | 628 | |
| CTC | Canadian Tire Corp Ltd | 62.1962 | 1.7503 | 2.9 | 250 | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3153 | 0.2025 | 2.85 | 630.73 K | |
| ELD | Eldorado Gold | 28.3642 | 0.7692 | 2.79 | 1.45 M | |
| LGD | Liberty Gold Corp | 41.36 | 1.12 | 2.78 | 24.84 K | |
| BN-PN | Brookfield Corporation | 6.1948 | 0.1674 | 2.78 | 55.68 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.5308 | 0.23 | 2.77 | 53.77 K | |
| CCA | Cogeco Communications Inc | 26.9214 | 0.6912 | 2.64 | 46.09 K | |
| RUS | Russel Metals | 8.5205 | 0.217 | 2.61 | 313.2 K | |
| JAG | Jaguar Mining Inc | 8656.4824 | 214.3516 | 2.54 | 145.51 K | |
| NWC | The North West Company Inc | 8.738 | 0.2151 | 2.52 | 17.26 K | |
| ACQ | Autocanada Inc | 4.7527 | 0.1141 | 2.46 | 117 | |
| FRU | Freehold Royalties Ltd | 3.6047 | 0.086 | 2.44 | 125.58 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.9285 | 0.1873 | 2.42 | 29.04 K | |
| TRZ | Transat At Inc | 39.0027 | 0.9166 | 2.41 | 103.06 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.3881 | 0.2206 | 2.41 | 8.66 M | |
| PTM | Platinum Group Metals Ltd | 343.00 | 8.00 | 2.39 | 4.3 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.8395 | 0.1579 | 2.36 | 8.57 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1977 | 0.1884 | 2.35 | 18.9 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.3476 | 0.1891 | 2.32 | 8.87 K | |
| SJ | Stella Jones Inc | 8.703 | 0.1959 | 2.3 | 10 K | |
| CLS | Celestica Inc Sv | 5.85 | 0.13 | 2.27 | 1.03 M | |
| FTS | Fortis Inc | 13.679 | 0.2984 | 2.23 | 434.45 K | |
| AIM | Aimia Inc | 20.3155 | 0.4424 | 2.23 | 478.5 K | |
| CGO | Cogeco Inc Sv | 21.6109 | 0.4706 | 2.23 | 18.01 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9986 | 0.1702 | 2.17 | 55.6 K | |
| MRC | Morguard Corp | 32.0399 | 0.6665 | 2.12 | 2.79 K | |
| BB | Blackberry Ltd | 104.77 | 2.14 | 2.09 | 1.52 M | |
| K | Kinross Gold Corp | 15.7978 | 0.3176 | 2.05 | 4.52 M | |
| S | Sherritt Intl Rv | 11.5047 | 0.2309 | 2.05 | 914.85 K | |
| IMO | Imperial Oil | 37.2593 | 0.74 | 2.03 | 970.42 K | |
| VGZ | Vista Gold Corp | 5.10 | 0.10 | 2 | 12.1 K | |
| OVV | Ovintiv Inc | 113.6639 | 2.1794 | 1.95 | 382.12 K | |
| BN-PM | Brookfield Corporation | 6.1794 | 0.1143 | 1.88 | 73.32 K | |
| T | Telus Corp | 4.776 | 0.0875 | 1.87 | 4.45 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0168 | 0.1468 | 1.87 | 50.97 K | |
| GVC | Glacier Media Inc | 3.7678 | 0.0675 | 1.82 | 97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.5491 | 31.4 B | 0.0357 | 0.65 | 1.64 K |
| LNWO | Light & Wonder, Inc. | 32.83 | 7.17 B | 0.72 | 2.24 | 1.03 M |
| GAMI | GAMCO Investors Inc | 21.2801 | 538.93 M | 0.6393 | 3.1 | 114.58 K |
| ECXJ | CXJ Group Co. Limited | 730.00 | 138.09 M | 10.00 | 1.39 | 1.2 K |
| KLNG | Koil Energy Solutions Inc. | 23.20 | 35.13 M | 2.40 | 11.54 | 9.92 K |
| AJLGF | AJ Lucas Group Limited | 3.345 | 12.11 M | 2.345 | 234.5 | 15 K |
| NXTYQ | Nexity Financial Corporation | 6.74 | 1.16 M | 0.16 | 2.43 | 14.79 K |
| FCGD | First Colombia Gold Corp | 1950.00 | 978.13 K | 50.00 | 2.63 | 13 |
| SEII | Sharing Economy International Inc | 13500.0137 | 513.56 K | 3900.0039 | 40.63 | 16 |
| NEOM | NeoMedia Technologies Inc | 19.50 | 508.84 K | 2.70 | 16.07 | 4.65 K |
| REFG | Medical Cannabis Payment Solutions Inc | 2280.001 | 182.51 K | 280.001 | 14 | 2 |
| KUBR | Kuber Resources Corporation | 280.00 | 47.27 K | 50.00 | 21.74 | 29 |
| REDFY | Rediff.com India Limited | 12.22 | 36.2 K | 0.37 | 3.12 | 226.93 K |
| ACAI | Safeplus International Holdings Limited | 6.90 | 25.38 K | 0.30 | 4.55 | 11.87 K |
| VTGDF | Vantage Drilling Company | 7.54 | 18.85 K | 0.09 | 1.21 | 1.11 M |
| XDSL | mPhase Technologies Inc | 375.00 | 16.8 K | 47.50 | 14.5 | 816 |
| WUHN | Wuhan General Group (China) Inc | 13.50 | 16.54 K | 0.50 | 3.85 | 300 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.01 | 14.07 K | 0.27 | 1.72 | 211.7 K |
| MIHL | Montague International Holding Ltd | 909.9999 | 12.63 K | 9.9998 | 1.11 | 12 |
| XLWH | Xinliwang International Holdings Company Ltd | 7000.00 | 10.92 K | 1000.00 | 16.67 | 1 |
| CDVIQ | Cal Dive International Inc | 12.62 | 9.86 K | 0.24 | 1.94 | 830 K |
| CGNH | CardioGenics Holdings Inc | 9.10 | 9.61 K | 0.20 | 2.25 | 16.13 K |
| CBRI | CMTSU Liquidation Inc | 6.90 | 8.16 K | 0.23 | 3.45 | 206.2 K |
| ESNC | EnSync Inc | 13.45 | 6.81 K | 1.95 | 16.96 | 10.74 K |
| CGIP | Celadon Group Inc | 8.0406 | 5.66 K | 0.1933 | 2.46 | 383.04 K |
| SNLP | Syntrol Corp | 18.00 | 4.45 K | 3.00 | 20 | 13 |
| CBKCQ | Christopher & Banks Corporation | 13.2718 | 3.86 K | 0.0689 | 0.52 | 856.5 K |
| RITT | RiT Technologies Ltd | 4.08 | 1.55 K | 0.56 | 15.91 | 6.07 K |
| PRZM | Prism Technologies Group Inc | 8.76 | 1.01 K | 0.14 | 1.62 | 23.3 K |
| CYRNQ | CYRNQ | 125.4001 | 799 | 1.20 | 0.97 | 1.85 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3064 | 785 | 0.0992 | 0.97 | 22.6 K |
| SPDC | Speed Commerce Inc | 33.92 | 603 | 1.12 | 3.41 | 13.17 K |
| GFCJ | Guaranty Financial Corporation | 94.00 | 560 | 2.00 | 2.17 | 250 |
| YVRLF | Liquid Media Group Ltd. | 175.00 | 482 | 19.00 | 12.18 | 433 |
| PARD | Poniard Pharmaceuticals Inc | 178.00 | 149 | 6.40 | 3.73 | 989 |
| ICOA | ICOA Inc | 9.50 | 60 | 0.50 | 5.56 | 90 |
| RGGI | Resgreen Group International Inc | 6000.00 | 5 | 500.00 | 9.09 | 3 |
| HOKUQ | Hoku Corporation | 10.72 | 1.85 | 20.86 | 9.54 M | |
| IZNN | IZON Network Inc | 102.00 | 8.50 | 9.09 | 1.6 K | |
| PMMEF | Premium Exploration Inc | 3.98 | 0.277 | 7.48 | 4.5 K | |
| TXCCQ | TranSwitch Corporation | 8.1108 | 0.318 | 4.08 | 42.9 K | |
| NKRSF | Niko Resources Ltd | 89.9771 | 2.912 | 3.34 | 92.74 K | |
| EGDFF | Energold Drilling Corp | 3.876 | 0.026 | 0.68 | 2.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVCR | Avricore Health Inc | 22.00 | 8.00 | 57.14 | 67.81 K | |
| ETL | E3 Lithium Ltd. | 4.80 | 1.20 | 33.33 | 100 | |
| SEVA | Seva Mining Corp. | 25.20 | 5.60 | 28.57 | 107 | |
| CEL-H | Columbus Energy Limited | 9.00 | 1.80 | 25 | 656 | |
| TIG | Triumph Gold Corp | 82.00 | 15.00 | 22.39 | 9.38 K | |
| MYID | Killi Ltd | 306.9195 | 55.8035 | 22.22 | 204 K | |
| AZM | Azimut Exploration Inc | 4.52 | 0.76 | 20.21 | 55.1 K | |
| OPW | Opawica Explorations Inc | 312.00 | 48.00 | 18.18 | 295 K | |
| PWER | Global Power Solutions Corp. | 3.10 | 0.40 | 14.81 | 12.2 K | |
| BEAR | Big Bear Gold Corp. | 8.00 | 1.00 | 14.29 | 9.63 K | |
| KRY | Koryx Copper Inc. | 240.00 | 30.00 | 14.29 | 21 | |
| DTWO | D2 Lithium Corp. | 7.20 | 0.80 | 12.5 | 4.5 K | |
| PBM | Pacific Bay Minerals Ltd | 6.25 | 0.625 | 11.11 | 68 K | |
| JSPX | JasperX Technologies Inc. | 1020.00 | 100.00 | 10.87 | 44 | |
| SPX | Stellar AfricaGold Inc | 13.7411 | 1.2492 | 10 | 240 | |
| KNG | Kingsmen Resources Ltd | 11.84 | 0.96 | 8.82 | 1.12 K | |
| BRL-H | Bearclaw Capital Corp | 5.00 | 0.40 | 8.7 | 5.45 K | |
| VVTM | VVT Med Inc. | 3574.7664 | 280.3738 | 8.51 | 42 | |
| NCP | Nickel Creek Platinum Corp. | 130.00 | 10.00 | 8.33 | 35 | |
| LOD | Lode Gold Resources Inc. | 72.00 | 5.40 | 8.11 | 83 | |
| ENA | Enablence Technologies Inc | 5016.00 | 336.00 | 7.18 | 634 | |
| MAX | Max Resource Corp | 90.00 | 6.00 | 7.14 | 42 | |
| ABM | Athabasca Minerals Inc | 192.00 | 12.00 | 6.67 | 87.8 K | |
| UCU | Ucore Rare Metals Inc | 8.20 | 0.50 | 6.49 | 46.6 K | |
| PUMA | Puma Exploration Inc | 54.00 | 3.00 | 5.88 | 25.5 K | |
| WLR | Walker Lane Resources Ltd. | 94.50 | 5.25 | 5.88 | 189 | |
| GIGA | Giga Metals Corporation | 9.10 | 0.50 | 5.81 | 7.03 K | |
| MPH | Medicure Inc | 12.00 | 0.60 | 5.26 | 115.08 K | |
| QRO | Quadro Resources Ltd. | 4.20 | 0.21 | 5.26 | 4.04 K | |
| JEC | Jura Energy Corporation | 4.20 | 0.20 | 5 | 11.72 K | |
| GBU | Gabriel Resources Ltd | 14.80 | 0.70 | 4.96 | 5.61 M | |
| PTU | Purepoint Uranium Group Inc | 4.40 | 0.20 | 4.76 | 151.86 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.40 | 0.20 | 4.76 | 14.4 K | |
| NTH | Nord Precious Metals Mining Inc. | 60.4203 | 2.627 | 4.55 | 19 | |
| MKR | Melkior Resources Inc | 3.45 | 0.15 | 4.55 | 31 K | |
| CBI | Colibri Resource Corporation | 17.25 | 0.75 | 4.55 | 120 | |
| SYH | Skyharbour Resources Ltd | 4.60 | 0.20 | 4.55 | 245.5 K | |
| WEC | Winchester Equity Corporation | 24.00 | 1.00 | 4.35 | 205 | |
| REX | Orex Minerals Inc | 3.75 | 0.15 | 4.17 | 20 K | |
| BRAU | Big Ridge Gold Corp | 12.50 | 0.50 | 4.17 | 20.6 K | |
| ADYA | Adya Inc | 14.6933 | 0.58 | 4.11 | 460 | |
| GCOM | Green Shift Commodities Ltd. | 25.60 | 1.00 | 4.07 | 405 | |
| BARU | Baru Gold Corp | 12.7292 | 0.4896 | 4 | 3.49 K | |
| BEA | Belmont Resources Inc | 8.64 | 0.32 | 3.85 | 15 K | |
| SR | Strategic Resources Inc | 121.50 | 4.50 | 3.85 | 112 | |
| USS | Uniserve Communications Corporation | 73.6842 | 2.6316 | 3.7 | 1.01 K | |
| IDL | Imaging Dynamics Company Ltd | 258.3333 | 8.3333 | 3.33 | 2.87 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.46 | 0.27 | 3.3 | 107.8 K | |
| BTT | Bitterroot Resources Ltd | 3.20 | 0.10 | 3.23 | 3.5 K | |
| MUR | Murchison Minerals Ltd | 82.50 | 2.50 | 3.13 | 156 | |
| CKG | Chesapeake Gold Corp | 7.95 | 0.20 | 2.58 | 6.43 K | |
| GRZ | Gold Reserve Inc | 3.6614 | 0.0921 | 2.58 | 21.37 K | |
| EGT | Eguana Technologies Inc | 40.00 | 1.00 | 2.56 | 963 | |
| SIEN | Sienna Resources Inc. | 20.50 | 0.50 | 2.5 | 72 K | |
| TGX | True North Gems Inc | 1320.00 | 30.00 | 2.33 | 17 | |
| OYL | CGX Energy Inc | 25.70 | 0.50 | 1.98 | 210 K | |
| NIM | Nicola Mining Inc | 10.40 | 0.20 | 1.96 | 325 | |
| MQM | Metalquest Mining Inc. | 20.0625 | 0.375 | 1.9 | 4.34 K | |
| FMM | Full Metal Minerals Ltd | 44.2182 | 0.7967 | 1.83 | 1.47 K | |
| AZR | Azarga Metals Corp | 560.00 | 10.00 | 1.82 | 4.98 M | |
| CAMB | Cambria Gold Mines Inc. | 85.00 | 1.50 | 1.8 | 1 K | |
| SSE | Silver Spruce Resources Inc | 91.50 | 1.50 | 1.67 | 1.14 K | |
| CVV | CanAlaska Uranium Ltd | 4.0019 | 0.0482 | 1.22 | 55.76 K | |
| TRAN | Clean Energy Transition Inc. | 405.00 | 4.50 | 1.12 | 143 | |
| RET-A | Reitmans (Canada) Limited | 10.2269 | 0.1054 | 1.04 | 148.71 K |