Gainer Volumes for 11 March 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 11 March 2008 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 | 40.021 | 67.07 B | 0.8366 | 2.14 | 536.2 K |
| LNG | Cheniere Energy | 25.7457 | 55.13 B | 0.2771 | 1.09 | 256.4 K |
| GSAT | Globalstar | 105.90 | 10.76 B | 8.10 | 8.28 | 10.29 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.3107 | 4.68 B | 0.2053 | 2.03 | 120.7 K |
| SEB | Seaboard Corporation | 1449.4491 | 4.26 B | 75.422 | 5.49 | 1.4 K |
| PRK | Park National Corp | 29.6306 | 3.71 B | 2.8414 | 10.61 | 76 K |
| NHC | National Healthcare Corp | 28.7459 | 3.57 B | 1.0724 | 3.88 | 26 K |
| NG | Novagold Resources Inc | 9.3209 | 3.4 B | 0.0542 | 0.58 | 1.35 M |
| TGB | Taseko Mines Ltd | 5.46 | 3.21 B | 0.24 | 4.6 | 1.74 M |
| DNN | Denison Mines Corp | 5.7204 | 2.89 B | 0.1723 | 3.11 | 365.36 K |
| NOG | Northern Oil and Gas | 57.4731 | 2.72 B | 2.8332 | 5.19 | 10.36 K |
| CET | Central Securities Corp | 8.2727 | 1.62 B | 0.131 | 1.61 | 31.2 K |
| TMP | Tompkinstrustco | 24.2549 | 1.44 B | 1.8108 | 8.07 | 48.29 K |
| NAK | Northern Dynasty Minerals | 11.1099 | 902.1 M | 0.3099 | 2.87 | 382.4 K |
| OBE | Obsidian Energy Ltd | 96.3681 | 772.01 M | 1.2789 | 1.34 | 207.29 K |
| BHB | Bar Harbor Bankshares | 7.3308 | 676.18 M | 0.0776 | 1.07 | 1.12 K |
| GAU | Galiano Gold Inc | 5.02 | 551.96 M | 0.16 | 3.29 | 35.2 K |
| CMCL | Caledonia Mining Cp | 5.1835 | 452.89 M | 0.5057 | 10.81 | 60.35 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8116 | 398.04 M | 0.0415 | 1.1 | 166.6 K |
| CIX | Compx International Inc | 3.8881 | 379.6 M | 0.1117 | 2.96 | 5.2 K |
| CATX | Perspective Therapeutics Inc | 10.60 | 367.57 M | 0.20 | 1.92 | 1.6 K |
| VGZ | Vista Gold Corp | 4.7499 | 322.7 M | 0.1299 | 2.81 | 235.24 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.66 | 316.73 M | 0.08 | 1.43 | 263.18 K |
| BKTI | Bk Technologies Inc | 7.5744 | 285.38 M | 0.2392 | 3.26 | 14.44 K |
| CMT | Core Molding Technologies Inc | 7.3193 | 232.55 M | 0.4945 | 7.25 | 2.8 K |
| PLG | Platinum Group Metals Ltd | 331.00 | 207.46 M | 21.00 | 6.77 | 805 |
| PLX | Protalix Biotherapeutics | 29.80 | 184.51 M | 2.30 | 8.36 | 6.38 K |
| PED | Pedevco Corp | 14112.00 | 151.75 M | 1344.00 | 10.53 | 2 |
| BCV | Bancroft Convertible Fund | 5.6104 | 144.51 M | 0.0793 | 1.43 | 4.9 K |
| GLU | Gabelli Global Utility | 6.1945 | 116.54 M | 0.1249 | 2.06 | 7.1 K |
| EP | Empire Petroleum Corp | 5.7697 | 109.83 M | 1.3315 | 30 | 313 |
| BDL | Flanigan's Enterprises | 6.8015 | 88.11 M | 0.0835 | 1.24 | 1.5 K |
| WWR | Westwater Resources | 47159.9922 | 75.11 M | 539.9922 | 1.16 | 110 |
| OPTT | Ocean Power Tech Inc | 2396.00 | 52.27 M | 54.00 | 2.31 | 33.34 K |
| FSP | Franklin Street Properties | 4.8522 | 48.52 M | 0.6218 | 14.7 | 562.2 K |
| AGIG | AGIG | 465.2901 | 40.93 M | 8.4161 | 1.84 | 198 |
| COHN | Cohen & CO Inc | 81.1838 | 39.36 M | 10.2134 | 14.39 | 19.1 K |
| CVM | Cel-Sci Corp | 4800.00 | 27.09 M | 225.00 | 4.92 | 16 |
| CKX | Ckx Lands | 9.8623 | 21.78 M | 0.0801 | 0.82 | 600 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.2046 | 20 M | 0.0905 | 1.77 | 20.3 K |
| MXC | Mexco Energy Corp | 4.2253 | 18.44 M | 0.0582 | 1.4 | 600 |
| BRN | Barnwell Industries | 9.1485 | 13.86 M | 0.1155 | 1.28 | 16.9 K |
| REED | Reed's, Inc. | 1037.3683 | 12.65 M | 28.8157 | 2.86 | 6 |
| AWX | Avalon Holdings Corp | 5.50 | 10.8 M | 0.16 | 3 | 8.7 K |
| ENSV | Enservco Corpporation | 36.30 | 29.09 K | 1.80 | 5.22 | 333 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4599.5698 | 6.07 T | 200.5996 | 4.56 | 27.22 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.8158 | 4.46 T | 0.2296 | 6.4 | 1.16 B |
| GOOGL | Alphabet Inc Class A | 10.9168 | 4.21 T | 0.6507 | 6.34 | 352.72 M |
| GOOG | Alphabet Inc Class C | 10.8657 | 4.18 T | 0.6477 | 6.34 | 354.4 M |
| MSFT | Microsoft Corporation | 21.0062 | 3.57 T | 0.8825 | 4.39 | 95.02 M |
| AMZN | Amazon.com Inc | 3.3575 | 2.82 T | 0.184 | 5.8 | 194.85 M |
| MU | Micron Technology | 6.6905 | 1.07 T | 0.4389 | 7.02 | 17.29 M |
| WMT | Walmart Inc. Common Stock | 11.5514 | 909.85 B | 0.3218 | 2.87 | 85.06 M |
| AMD | Advanced Micro Devices | 6.48 | 826.03 B | 0.32 | 5.19 | 25.49 M |
| ASML | ASML Holding N.V. ADR | 22.0267 | 724.8 B | 0.5531 | 2.58 | 911.09 K |
| INTC | Intel Corp | 13.0019 | 547.06 B | 0.6624 | 5.37 | 77.05 M |
| CSCO | Cisco Systems Inc | 16.1866 | 444.99 B | 0.7466 | 4.84 | 66.51 M |
| LRCX | Lam Research Corp | 3.3111 | 430.25 B | 0.1367 | 4.31 | 23.49 M |
| AMAT | Applied Materials | 15.6211 | 425.01 B | 0.4625 | 3.05 | 30.89 M |
| COST | Costco Wholesale | 43.4187 | 422.86 B | 1.6432 | 3.93 | 5.93 M |
| KLAC | K L A-Tencor Corp | 22.7358 | 268.84 B | 0.6235 | 2.82 | 4.56 M |
| AZN | Astrazeneca Plc ADR | 17.2743 | 243.32 B | 0.2868 | 1.69 | 2.38 M |
| STX | Seagate Technology | 10.8635 | 225.46 B | 0.2935 | 2.78 | 8.59 M |
| LIN | Linde Plc | 58.9954 | 218.66 B | 3.9113 | 7.1 | 2.6 M |
| MRVL | Marvell Technology Inc | 9.1825 | 210.32 B | 0.1364 | 1.51 | 19.01 M |
| VZ | Verizon Communications Inc | 12.6838 | 199.68 B | 0.3026 | 2.44 | 18.12 M |
| TMUS | T-Mobile US | 26.0499 | 193.21 B | 1.0356 | 4.14 | 941.25 K |
| PEP | Pepsico Inc | 40.7812 | 188.84 B | 0.5422 | 1.35 | 7.22 M |
| ADI | Analog Devices | 18.068 | 187.68 B | 0.3899 | 2.21 | 4.11 M |
| GILD | Gilead Sciences Inc | 16.3243 | 172.25 B | 0.3903 | 2.45 | 18.32 M |
| QCOM | Qualcomm Inc | 25.4681 | 170.29 B | 0.1615 | 0.64 | 29.06 M |
| WDC | Western Digital Cp | 18.5598 | 164.89 B | 0.7453 | 4.18 | 7.58 M |
| IBKR | Interactive Brokers | 7.883 | 160.72 B | 0.4531 | 6.1 | 4.2 M |
| BKNG | Booking Holdings Inc | 4.5231 | 153.85 B | 0.2128 | 4.94 | 39.6 M |
| ISRG | Intuitive Surg Inc | 29.6853 | 139.85 B | 1.2875 | 4.53 | 11.09 M |
| VRTX | Vertex Pharmaceutic | 14.82 | 130.67 B | 0.23 | 1.58 | 5.01 M |
| SBUX | Starbucks Corporation | 7.094 | 123.03 B | 0.3759 | 5.6 | 27.66 M |
| EQIX | Equinix Inc | 46.9568 | 108.3 B | 2.7422 | 6.2 | 1.62 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.6392 | 106.41 B | 0.3666 | 2.12 | 1.36 M |
| ADP | Automatic Data Processing, Inc. | 21.7603 | 105.7 B | 0.4352 | 2.04 | 3.56 M |
| ADBE | Adobe Systems Inc | 32.60 | 100.98 B | 0.66 | 2.07 | 9.61 M |
| CME | CME Group Inc | 50.2503 | 96.32 B | 4.3079 | 9.38 | 6.92 M |
| CSX | CSX Corp | 3.9598 | 93.7 B | 0.1593 | 4.19 | 48.07 M |
| MAR | Marriot International | 27.3052 | 92.98 B | 1.2467 | 4.78 | 2.7 M |
| CMCSA | Comcast Corporation | 6.1435 | 90.74 B | 0.069 | 1.14 | 51.49 M |
| MELI | MercadoLibre Inc | 35.3587 | 90.62 B | 2.4612 | 7.48 | 729 K |
| MNST | Monster Beverage Cp | 3.3125 | 89.18 B | 0.0408 | 1.25 | 25.78 M |
| CDNS | Cadence Design Systems, Inc. | 10.91 | 89.08 B | 0.21 | 1.96 | 5.99 M |
| NTES | Netease Inc ADR | 3.1809 | 79.65 B | 0.0512 | 1.64 | 2.59 M |
| MDLZ | Mondelez Intl Inc | 19.5405 | 79.36 B | 0.399 | 2.08 | 9.43 M |
| CTAS | Cintas Corp | 5.6755 | 79.16 B | 0.2353 | 4.33 | 5.71 M |
| SNPS | Synopsys Inc | 23.04 | 79.12 B | 0.22 | 0.96 | 1.82 M |
| ROST | Ross Stores Inc | 5.9527 | 75.47 B | 0.2769 | 4.88 | 13.61 M |
| HON | Honeywell International Inc. Common Stock | 33.9968 | 72.72 B | 0.764 | 2.3 | 4.83 M |
| WBD | Discovery Inc Series A | 21.05 | 70.02 B | 1.06 | 5.3 | 2.95 M |
| MPWR | Monolithic Power Sys | 14.2688 | 69.59 B | 0.3333 | 2.39 | 227 K |
| TER | Teradyne Inc | 11.2162 | 69.28 B | 0.4785 | 4.46 | 3.06 M |
| AEP | American Electric Power Company | 20.5547 | 68.88 B | 0.7709 | 3.9 | 2.45 M |
| PCAR | Paccar Inc | 16.3431 | 68.87 B | 1.0549 | 6.9 | 6.06 M |
| COHR | Coherent Inc | 16.3024 | 68.71 B | 0.6922 | 4.43 | 403.6 K |
| BKR | Baker Hughes A Ge Co. Cl A | 33.3003 | 64.42 B | 0.6513 | 1.99 | 6.49 M |
| GRMN | Garmin Ltd | 30.6094 | 59.3 B | 1.7038 | 5.89 | 3.81 M |
| FAST | Fastenal Company | 3.1599 | 58.79 B | 0.1371 | 4.54 | 18.55 M |
| NDAQ | Nasdaq Inc | 10.2486 | 54.04 B | 0.8468 | 9.01 | 9.35 M |
| EA | Electronic Arts Inc | 45.7713 | 52.58 B | 2.3702 | 5.46 | 4.29 M |
| FITB | Fifth Third Bancorp | 14.089 | 52.24 B | 1.2383 | 9.64 | 9.23 M |
| ADSK | Autodesk Inc | 33.21 | 51.02 B | 1.66 | 5.26 | 6.17 M |
| XEL | XCEL Energy Inc | 10.5862 | 49.48 B | 0.3691 | 3.61 | 4.26 M |
| AXON | Axon Enterprise Inc | 11.41 | 49.09 B | 0.98 | 9.4 | 1.95 M |
| EXC | Exelon Corp | 28.483 | 46.95 B | 1.2586 | 4.62 | 7.55 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.8435 | 46.65 B | 0.0665 | 0.98 | 3.37 M |
| EBAY | Ebay Inc | 9.8591 | 44.92 B | 0.2576 | 2.68 | 33.3 M |
| ODFL | Old Dominion Freight Line Inc | 4.3461 | 44.08 B | 0.3473 | 8.69 | 4.39 M |
| MCHP | Microchip Technology | 9.6926 | 43.58 B | 0.4573 | 4.95 | 7.56 M |
| IDXX | Idexx Laboratories | 25.235 | 43.02 B | 0.375 | 1.51 | 732.62 K |
| TRI | Thomson Reuters Corporation Common Shares | 20.3369 | 42.92 B | 0.1142 | 0.56 | 233.7 K |
| PAYX | Paychex Inc | 17.0739 | 42.16 B | 0.6208 | 3.77 | 3.55 M |
| NTAP | Netapp Inc | 16.297 | 40.01 B | 0.5139 | 3.26 | 13.04 M |
| UAL | United Airlines Holdings Inc | 26.83 | 39.68 B | 0.34 | 1.28 | 4.06 M |
| ROP | Roper Industries | 49.3886 | 38.54 B | 1.7331 | 3.64 | 715.6 K |
| MSTR | Strategy | 6.845 | 38.47 B | 0.22 | 3.32 | 3.93 M |
| EXPE | Expedia Group Inc | 28.4265 | 38.23 B | 0.3827 | 1.36 | 1.5 M |
| VOD | Vodafone Grp Plc ADR | 12.0899 | 37.44 B | 0.4444 | 3.82 | 2.31 M |
| STLD | Steel Dynamics Inc | 20.8317 | 37 B | 1.63 | 8.49 | 4.29 M |
| ESLT | Elbit Systems Ltd | 41.8704 | 36.68 B | 3.8798 | 10.21 | 100.1 K |
| HBAN | Huntington Bcshs | 6.4215 | 36.27 B | 0.4564 | 7.65 | 6.37 M |
| KMB | Kimberly-Clark Corp | 41.4249 | 35.89 B | 0.2073 | 0.5 | 2.53 M |
| BIDU | Baidu Inc ADR | 26.039 | 35.32 B | 1.909 | 7.91 | 69.76 M |
| NTRS | Northern Trust Corp | 44.7661 | 35.03 B | 3.0296 | 7.26 | 2.16 M |
| ERIC | Ericsson ADR | 5.5389 | 33.32 B | 0.1019 | 1.87 | 12.38 M |
| ON | On Semiconductor | 5.56 | 32.46 B | 0.10 | 1.83 | 12.21 M |
| CASY | Casey's General Stor | 19.5259 | 32.19 B | 0.6203 | 3.28 | 1.78 M |
| BIIB | Biogen Inc | 57.68 | 30.9 B | 2.94 | 5.37 | 4.14 M |
| ALNY | Alnylam Pharmaceuticals | 23.25 | 30.05 B | 0.72 | 3.2 | 1.22 M |
| TSEM | Tower Semiconductor | 12.60 | 29.81 B | 0.60 | 5 | 7.87 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.3808 | 29.75 B | 0.0842 | 0.91 | 2.01 M |
| ILMN | Illumina Inc | 32.1401 | 29.16 B | 1.9212 | 6.36 | 3.34 M |
| TCOM | Trip.com Group Ltd ADR | 13.4096 | 28.24 B | 1.033 | 8.35 | 3.26 M |
| INSM | Insmed Inc | 7.499 | 28.02 B | 0.187 | 2.56 | 200.54 K |
| FISV | Fiserv Inc | 12.1877 | 27.76 B | 0.3638 | 3.08 | 7.42 M |
| JBHT | J B Hunt Transport | 24.4401 | 26.61 B | 2.0664 | 9.24 | 3.74 M |
| CINF | Cincinnati Financial | 20.1444 | 26.25 B | 1.0304 | 5.39 | 1.24 M |
| CTSH | Cognizant Tech Sol | 12.9973 | 25.5 B | 0.7719 | 6.31 | 8.24 M |
| FCNCA | First Citizens Bancs | 120.3762 | 25.39 B | 1.4635 | 1.23 | 19.7 K |
| INCY | Incyte Corp | 8.59 | 25.03 B | 0.06 | 0.7 | 2.67 M |
| ENTG | Entegris Inc | 6.6639 | 24.92 B | 0.4979 | 8.07 | 1.15 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3937 | 2.24 T | 0.3525 | 5.83 | 23.93 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 88.00 | 1.07 T | 0.74 | 0.85 | 1.28 M |
| LLY | Eli Lilly and Company | 30.3133 | 1.05 T | 0.7011 | 2.37 | 7.44 M |
| JPM | JP Morgan Chase & Company | 24.637 | 959.5 B | 1.497 | 6.47 | 58.4 M |
| WMT | Wal-Mart Stores | 11.5058 | 900.62 B | 0.3206 | 2.87 | 85.06 M |
| XOM | Exxon Mobil Corporation | 49.437 | 663.91 B | 2.4069 | 5.12 | 34.84 M |
| JNJ | Johnson & Johnson | 36.7435 | 632.29 B | 0.6531 | 1.81 | 13.64 M |
| MA | Mastercard Inc | 17.8791 | 492.55 B | 0.3962 | 2.27 | 62.84 M |
| BAC | Bank of America Corporation | 27.2131 | 446.77 B | 1.7387 | 6.83 | 68.08 M |
| ORCL | Oracle Corporation | 15.9261 | 422.42 B | 0.1892 | 1.2 | 48.21 M |
| CAT | Caterpillar Inc | 45.5119 | 405.27 B | 2.4383 | 5.66 | 7.78 M |
| CVX | Chevron Corp | 43.3206 | 397.62 B | 1.6854 | 4.05 | 13.48 M |
| GE | General Electric Company | 105.437 | 383.31 B | 5.3665 | 5.36 | 13.95 M |
| KO | Coca-Cola Company | 16.9553 | 374.24 B | 0.2309 | 1.38 | 29.84 M |
| HSBC | HSBC Holdings Plc ADR | 31.8249 | 355.91 B | 1.4139 | 4.65 | 3.4 M |
| HD | Home Depot | 16.6399 | 352.44 B | 0.905 | 5.75 | 22.12 M |
| MS | Morgan Stanley | 28.4016 | 343.03 B | 2.8007 | 10.94 | 29.29 M |
| MRK | Merck & Company | 21.4262 | 335.46 B | 0.5367 | 2.57 | 17.35 M |
| PG | Procter & Gamble Company | 41.6907 | 332.67 B | 0.5628 | 1.37 | 14.17 M |
| GS | Goldman Sachs Group | 120.1171 | 306.11 B | 5.5172 | 4.81 | 20.42 M |
| RY | Royal Bank of Canada | 23.1514 | 300.43 B | 0.9233 | 4.15 | 1.73 M |
| RTX | Raytheon Technologies | 28.3307 | 298.72 B | 0.8868 | 3.23 | 9.52 M |
| NVS | Novartis Ag ADR | 21.9852 | 288.85 B | 0.2436 | 1.12 | 1.28 M |
| WFC | Wells Fargo & Company | 19.0461 | 264.72 B | 1.8106 | 10.51 | 51.19 M |
| BML-PH | Bank of America Corporation | 6.1604 | 261.85 B | 0.0616 | 1.01 | 27 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.7295 | 259.71 B | 0.2652 | 5.94 | 2.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.04 | 252.98 B | 1.01 | 1.46 | 1.44 M |
| BAC-PL | Bank of America Corporation | 309.9842 | 240.09 B | 16.0284 | 5.45 | 307.49 K |
| SAP | SAP Ag ADR | 36.2632 | 239.89 B | 0.9073 | 2.57 | 2.28 M |
| C | Citigroup Inc | 150.973 | 232.34 B | 12.6455 | 9.14 | 13.74 M |
| AXP | American Express Company | 33.0573 | 227.05 B | 2.8585 | 9.47 | 14.09 M |
| BHP | BHP Billiton Ltd ADR | 23.9977 | 224.49 B | 0.7961 | 3.43 | 5.09 M |
| TM | Toyota Motor Corp Ltd | 69.9515 | 224.01 B | 3.4755 | 5.23 | 770.04 K |
| TMO | Thermo Fisher Scientific Inc | 50.5587 | 216.49 B | 1.0312 | 2.08 | 3.09 M |
| IBM | International Business Machines | 61.6484 | 215.61 B | 1.3125 | 2.18 | 10.96 M |
| APH | Amphenol Corp | 3.9217 | 210.68 B | 0.071 | 1.84 | 8.33 M |
| SAN | Banco Santander ADR | 5.8189 | 207.86 B | 0.3409 | 6.22 | 2.03 M |
| TD | Toronto Dominion Bank | 14.8852 | 205.42 B | 0.5536 | 3.86 | 4.03 M |
| NVO | Novo Nordisk A/S ADR | 10.6519 | 196.63 B | 0.1153 | 1.09 | 476.6 K |
| TTE | Totalenergies Se ADR | 16.1941 | 196.51 B | 0.4945 | 3.15 | 1.61 M |
| SCHW | The Charles Schwab Corp | 16.2308 | 191.23 B | 1.4813 | 10.04 | 18.68 M |
| ABT | Abbott Laboratories | 16.1211 | 190.4 B | 0.0824 | 0.51 | 17.05 M |
| MCD | McDonald's Corporation | 32.946 | 187.9 B | 0.2733 | 0.84 | 9.33 M |
| BLK | Blackrock Inc | 119.6415 | 186.38 B | 6.7145 | 5.95 | 588.37 K |
| NEE | Nextera Energy | 9.6955 | 179.82 B | 0.172 | 1.81 | 13.7 M |
| DIS | Walt Disney Company | 25.8522 | 178.71 B | 0.605 | 2.4 | 14.52 M |
| UNP | Union Pacific Corp | 21.2507 | 178.16 B | 0.9846 | 4.86 | 11.21 M |
| ETN | Eaton Corp | 24.4432 | 176.88 B | 0.8899 | 3.78 | 3.43 M |
| WELL | Welltower Inc | 18.8924 | 169.55 B | 0.8709 | 4.83 | 1.5 M |
| T | American Telephone and Telegraph Inc. | 8.6735 | 169.12 B | 0.3461 | 4.16 | 31.3 M |
| BX | Blackstone Inc | 5.8857 | 168.02 B | 0.4326 | 7.93 | 8.29 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3855 | 166.71 B | 0.1966 | 3.18 | 323.9 K |
| TJX | TJX Companies | 6.4138 | 166.64 B | 0.2987 | 4.88 | 30.03 M |
| DE | Deere & Company | 60.1691 | 162.88 B | 3.1442 | 5.51 | 5.29 M |
| SCCO | Southern Copper Corp | 17.5708 | 162.15 B | 0.9764 | 5.88 | 6.95 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.3127 | 158.93 B | 0.4871 | 7.14 | 2.05 M |
| RIO | Rio Tinto Plc ADR | 33.0195 | 158.15 B | 0.7905 | 2.45 | 1.29 M |
| CRM | Salesforce.com Inc | 14.4011 | 157.41 B | 0.584 | 4.23 | 7.97 M |
| COP | ConocoPhillips | 32.5866 | 153.24 B | 0.8813 | 2.78 | 20.47 M |
| PFE | Pfizer Inc | 9.3805 | 153.15 B | 0.2461 | 2.69 | 39.24 M |
| GLW | Corning Inc | 15.8288 | 149.2 B | 0.648 | 4.27 | 14.55 M |
| DHR | Danaher Corp | 14.3626 | 142.45 B | 0.3672 | 2.62 | 8.67 M |
| SONY | Sony Group Corp ADR | 7.2545 | 138.74 B | 0.3269 | 4.72 | 8.44 M |
| LMT | Lockheed Martin Corp | 58.769 | 137.03 B | 0.7747 | 1.34 | 3.28 M |
| PLD | Prologis Inc | 27.5768 | 136.7 B | 1.3121 | 5 | 1.31 M |
| COF | Capital One Financial Corp | 34.3088 | 135.86 B | 4.0096 | 13.23 | 14.22 M |
| BMY | Bristol-Myers Squibb Company | 11.0096 | 133.72 B | 0.2027 | 1.88 | 17.86 M |
| PH | Parker-Hannifin Corp | 46.6357 | 132.86 B | 2.1128 | 4.75 | 2.13 M |
| MFG | Mizuho Financial Group ADR | 3.4926 | 131.93 B | 0.1964 | 5.96 | 277.3 K |
| UL | Unilever Plc ADR | 19.9866 | 131.84 B | 0.4092 | 2.09 | 1.04 M |
| CB | Chubb Ltd | 33.2262 | 131.5 B | 1.2282 | 3.84 | 2.84 M |
| SYK | Stryker Corp | 49.2118 | 127.22 B | 1.1819 | 2.46 | 2.82 M |
| NEM | Newmont Mining Corp | 36.1282 | 126.79 B | 1.8993 | 5.55 | 8.85 M |
| LOW | Lowe's Companies | 16.0238 | 120.93 B | 0.4328 | 2.78 | 22.74 M |
| CVS | CVS Corp | 26.261 | 120.24 B | 0.7137 | 2.79 | 11.45 M |
| BTI | British American Tobacco Industries ADR | 13.8611 | 120.13 B | 0.1807 | 1.32 | 331.6 K |
| HDB | Hdfc Bank Ltd ADR | 4.0182 | 118.92 B | 0.4508 | 12.64 | 20.41 M |
| PGR | Progressive Corp | 10.0831 | 118.51 B | 0.2245 | 2.28 | 5.83 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 13.0796 | 117.61 B | 0.6827 | 5.51 | 14.79 M |
| MDT | Medtronic Inc | 30.92 | 115.22 B | 0.5219 | 1.72 | 5.64 M |
| CM | Canadian Imperial Bank of Commerce | 10.7808 | 112.69 B | 0.328 | 3.14 | 1.25 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.694 | 111.87 B | 1.2238 | 5.98 | 7.05 M |
| BNS | Bank of Nova Scotia | 19.1225 | 111.36 B | 0.5225 | 2.81 | 768 K |
| ENB | Enbridge Inc | 8.9259 | 110.47 B | 0.2671 | 3.08 | 680.8 K |
| BP | BP Plc ADR | 24.5749 | 110.35 B | 0.4744 | 1.97 | 7.16 M |
| PWR | Quanta Services | 22.5954 | 108.59 B | 1.8018 | 8.67 | 2.54 M |
| MO | Altria Group | 26.8736 | 106.8 B | 0.1821 | 0.68 | 17.76 M |
| SO | Southern Company | 15.8254 | 106.17 B | 0.455 | 2.96 | 4.94 M |
| GD | General Dynamics Corp | 54.64 | 105.83 B | 1.0164 | 1.9 | 1.95 M |
| IBN | Icici Bank Ltd ADR | 6.5813 | 105.8 B | 0.6084 | 10.19 | 36.79 M |
| TT | Trane Technologies Plc | 19.9118 | 104.58 B | 0.8596 | 4.51 | 7.99 M |
| ACN | Accenture Plc | 24.1208 | 104.02 B | 0.7576 | 3.24 | 2.17 M |
| ING | ING Groep N.V. ADR | 17.198 | 101.74 B | 0.9049 | 5.55 | 2.7 M |
| CNQ | Canadian Natural Resources | 9.8197 | 101.57 B | 0.3082 | 3.24 | 9.17 M |
| PNC | PNC Bank | 37.717 | 101.57 B | 2.8419 | 8.15 | 3.62 M |
| USB | U.S. Bancorp | 18.7409 | 101.07 B | 1.2893 | 7.39 | 18.69 M |
| GSK | Glaxosmithkline Plc ADR | 16.9537 | 100.7 B | 0.2025 | 1.21 | 1.34 M |
| VLO | Valero Energy Corp | 30.728 | 99.97 B | 1.1709 | 3.96 | 8.28 M |
| EQNR | Equinor ASA ADR | 12.6944 | 99.31 B | 0.6173 | 5.11 | 1.37 M |
| DUK | Duke Energy Corp | 23.3825 | 96.36 B | 0.8807 | 3.91 | 3.34 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 7.00 | 1.00 | 16.67 | 500 | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | 0.4686 | 14.76 | 191.83 K | |
| TXP | Touchstone Exploration Inc | 58.9429 | 4.7649 | 8.79 | 365.69 K | |
| LAM | Laramide Resources Ltd | 4.34 | 0.34 | 8.5 | 175.4 K | |
| JAG | Jaguar Mining Inc | 10750.5254 | 807.9385 | 8.13 | 215.89 K | |
| BB | Blackberry Ltd | 99.95 | 6.65 | 7.13 | 1.98 M | |
| KEY | Keyera Corp | 3.079 | 0.1956 | 6.78 | 2.04 M | |
| PNP | Pinetree Capital Ltd | 776.00 | 48.00 | 6.59 | 3.9 K | |
| ELO | Eloro Resources Ltd | 13.20 | 0.80 | 6.45 | 1.01 K | |
| K | Kinross Gold Corp | 21.8937 | 1.2191 | 5.9 | 4.77 M | |
| TKO | Taseko Mines Ltd | 5.44 | 0.30 | 5.84 | 535.3 K | |
| TECK-B | Teck Resources Limited | 31.4417 | 1.7052 | 5.73 | 4.35 M | |
| PAAS | Pan American Silver Corp | 30.9832 | 1.6391 | 5.59 | 169.93 K | |
| GIL | Gildan Activewear Inc | 13.7174 | 0.7166 | 5.51 | 1.19 M | |
| VNP | 5N Plus Inc | 10.44 | 0.54 | 5.45 | 332.2 K | |
| SVM | Silvercorp Metals Inc | 7.8139 | 0.4039 | 5.45 | 625.4 K | |
| TECK-A | Teck Resources Limited | 35.4772 | 1.8224 | 5.41 | 2.46 K | |
| HBM | Hudbay Minerals Inc | 16.5225 | 0.8445 | 5.39 | 795.9 K | |
| ORIO | ORIO | 293.8776 | 14.6939 | 5.26 | 101 | |
| BIR | Birchcliff Energy Ltd | 6.369 | 0.3149 | 5.2 | 572.2 K | |
| HWX | Headwater Exploration Inc | 5.8306 | 0.2854 | 5.15 | 292.3 K | |
| LUN | Lundin Mining Corp | 6.1568 | 0.2906 | 4.95 | 2.43 M | |
| WSP | WSP Global Inc | 13.832 | 0.6524 | 4.95 | 31.88 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.8473 | 0.1731 | 4.71 | 28.5 K | |
| LUG | Lundin Gold Inc | 22.8058 | 1.0211 | 4.69 | 2.23 K | |
| ATS | Ats Corp | 5.86 | 0.26 | 4.64 | 81.9 K | |
| MER | Africa Oil Corp | 5.4676 | 0.2413 | 4.62 | 93.4 K | |
| CCO | Cameco Corp | 30.1949 | 1.2977 | 4.49 | 1.46 M | |
| RUS | Russel Metals | 8.484 | 0.3622 | 4.46 | 247 K | |
| GDL | Goodfellow Inc | 3.4058 | 0.1363 | 4.17 | 400 | |
| NOA | North American Construction Group Ltd | 12.3046 | 0.4834 | 4.09 | 5.5 K | |
| WJX | Wajax Corp | 8.2207 | 0.322 | 4.08 | 52.74 K | |
| BN | Brookfield Corporation | 4.7816 | 0.1847 | 4.02 | 4.18 M | |
| ESM | Euro Sun Mining Inc | 9.4453 | 0.3633 | 4 | 6.19 K | |
| OGC | Oceanagold Corp | 7.8457 | 0.3017 | 4 | 18.7 K | |
| HPS-A | Hammond Power Solutions Inc | 6.7153 | 0.252 | 3.9 | 15.5 K | |
| CAS | Cascades Inc | 4.3344 | 0.162 | 3.88 | 198.82 K | |
| CAE | Cae Inc | 9.4759 | 0.3521 | 3.86 | 525.62 K | |
| TAL | Petrotal Corp | 193.5542 | 7.1687 | 3.85 | 2.49 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.3282 | 0.3001 | 3.74 | 1.4 K | |
| TD | Toronto-Dominion Bank | 15.4858 | 0.5554 | 3.72 | 7.83 M | |
| RY | Royal Bank of Canada | 23.0412 | 0.8127 | 3.66 | 4.93 M | |
| CM | Canadian Imperial Bank of Commerce | 12.4999 | 0.4199 | 3.48 | 7.01 M | |
| AEM | Agnico Eagle Mines Ltd | 54.3357 | 1.811 | 3.45 | 1.1 M | |
| ELR | Eastern Platinum Ltd | 36.10 | 1.20 | 3.44 | 8.54 M | |
| SU | Suncor Energy Inc | 31.5157 | 1.0254 | 3.36 | 2.4 M | |
| ALS | Altius Minerals Corp | 14.4944 | 0.4678 | 3.34 | 75.07 K | |
| ARX | Arc Resources Ltd | 10.5835 | 0.3368 | 3.29 | 2.32 M | |
| CKI | Clarke Inc | 3.1663 | 0.099 | 3.23 | 19.8 K | |
| GDC | Genesis Land J | 3.563 | 0.1114 | 3.23 | 1.85 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6035 | 0.174 | 3.2 | 132.77 K | |
| S | Sherritt Intl Rv | 13.8941 | 0.4301 | 3.19 | 819.93 K | |
| DRX | Adf Group Inc Sv | 3.5699 | 0.1105 | 3.19 | 72.8 K | |
| AGI | Alamos Gold Inc Cls A | 6.4193 | 0.1983 | 3.19 | 434.58 K | |
| PTM | Platinum Group Metals Ltd | 325.00 | 10.00 | 3.17 | 269 | |
| NPI | Northland Power Inc | 3.6652 | 0.1105 | 3.11 | 40.09 K | |
| VGZ | Vista Gold Corp | 4.71 | 0.14 | 3.06 | 16.1 K | |
| POU | Paramount Resources Ltd | 6.3285 | 0.1842 | 3 | 272.66 K | |
| CIGI | Colliers International Group Inc | 12.5589 | 0.3596 | 2.95 | 231.73 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.1909 | 0.2899 | 2.93 | 7.33 M | |
| BNE | Bonterra Energy Corp | 11.9694 | 0.3356 | 2.88 | 154.39 K | |
| DML | Denison Mines Corp | 6.9238 | 0.1928 | 2.86 | 1.3 M | |
| BBD-A | Bombardier Inc | 135.75 | 3.75 | 2.84 | 38.6 K | |
| SLF | Sun Life Financial Inc | 20.7249 | 0.5636 | 2.8 | 1.48 M | |
| ENB | Enbridge Inc | 8.7627 | 0.2366 | 2.78 | 694.17 K | |
| III | Imperial Metals Corp | 4.775 | 0.125 | 2.69 | 12.05 K | |
| BNS | Bank of Nova Scotia | 19.0068 | 0.4933 | 2.66 | 3.33 M | |
| CP | Canadian Pacific Kansas City Ltd | 11.109 | 0.277 | 2.56 | 3.1 M | |
| MRU | Metro Inc | 5.7324 | 0.1401 | 2.51 | 1.45 M | |
| BCE | BCE Inc | 14.0848 | 0.339 | 2.47 | 13.64 M | |
| OTEX | Open Text Corp | 5.8284 | 0.1401 | 2.46 | 1.85 M | |
| LAS-A | Lassonde Industries Inc | 30.0953 | 0.7195 | 2.45 | 500 | |
| ABX | Barrick Mining Corp | 35.9772 | 0.853 | 2.43 | 2.93 M | |
| NA | National Bank of Canada | 11.4849 | 0.2715 | 2.42 | 2.66 M | |
| NDM | Northern Dynasty Minerals Ltd | 11.04 | 0.26 | 2.41 | 188.4 K | |
| WTE | Westshore Terminals Investment Corp | 5.6301 | 0.131 | 2.38 | 92.38 K | |
| WPM | Wheaton Precious Metals Corp | 14.4088 | 0.3351 | 2.38 | 3.07 M | |
| EMP-A | Empire Company Limited | 9.0864 | 0.2085 | 2.35 | 259.8 K | |
| TVA-B | TVA Group Inc | 14.1714 | 0.3214 | 2.32 | 8.5 K | |
| MRE | Martinrea International Inc | 7.2769 | 0.1633 | 2.3 | 243.95 K | |
| BBD-B | Bombardier Inc Series B | 114.8911 | 2.5531 | 2.27 | 300.57 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.5764 | 0.1229 | 2.25 | 300.38 K | |
| FM | First Quantum Minerals Ltd | 16.027 | 0.342 | 2.18 | 2.86 M | |
| RBA | Rb Global Inc | 16.4521 | 0.3492 | 2.17 | 32.46 K | |
| WN | George Weston Limited | 10.4901 | 0.222 | 2.16 | 707.9 K | |
| IMO | Imperial Oil | 40.0113 | 0.8348 | 2.13 | 1.02 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.272 | 0.0865 | 2.07 | 2.3 K | |
| RCI-A | Rogers Communications Inc | 22.4528 | 0.4533 | 2.06 | 3 K | |
| CNR | Canadian National Railway Co. | 18.3875 | 0.3702 | 2.05 | 2.9 M | |
| CFW | Calfrac Well Services Ltd | 425.00 | 8.50 | 2.04 | 10.62 K | |
| IMP | Intermap Tech Corp | 50.00 | 1.00 | 2.04 | 9.69 K | |
| MARI | Marimaca Copper Corp | 37.50 | 0.75 | 2.04 | 1.04 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.7225 | 0.1344 | 2.04 | 3.8 K | |
| BDT | Bird Construction Inc | 3.9216 | 0.0776 | 2.02 | 8.7 K | |
| AFN | Ag Growth International Inc | 16.1491 | 0.3181 | 2.01 | 27.7 K | |
| CGX | Cineplex Inc | 9.0609 | 0.1721 | 1.94 | 82.25 K | |
| PD | Precision Drilling Corp | 412.00 | 7.60 | 1.88 | 424.32 K | |
| ESI | Ensign Energy Services Inc | 4.5435 | 0.0838 | 1.88 | 774.29 K | |
| MDI | Major Drilling Grp | 16.3156 | 0.2975 | 1.86 | 227.2 K | |
| L | Loblaw CO | 3.7508 | 0.0683 | 1.85 | 9.19 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3561 | 224.98 B | 0.0778 | 2.37 | 800 |
| MBGAF | Mercedes-Benz Group AG | 55.4727 | 50.4 B | 0.8984 | 1.65 | 1.67 M |
| BRDCY | Bridgestone Corporation | 4.7571 | 31.73 B | 0.2537 | 5.63 | 2.95 K |
| LNWO | Light & Wonder, Inc. | 18.00 | 7.41 B | 0.70 | 4.05 | 2.19 M |
| GAMI | GAMCO Investors Inc | 18.9277 | 539.15 M | 0.954 | 5.31 | 284.49 K |
| HSTC | HST Global Inc | 24.375 | 91.93 M | 1.875 | 8.33 | 167 |
| KUBR | Kuber Resources Corporation | 140.00 | 9.61 M | 20.00 | 16.67 | 12 |
| JDNRF | Jayden Resources Inc. | 5.50 | 2.32 M | 0.506 | 10.13 | 109 |
| NXTYQ | Nexity Financial Corporation | 6.70 | 1.16 M | 0.10 | 1.52 | 8.81 K |
| ERHE | ERHC Energy Inc | 22.00 | 863.83 K | 2.00 | 10 | 148.2 K |
| GLCO | Global Links Corp | 20.00 | 126.26 K | 14.00 | 233.33 | 151 |
| ZAAG | ZA Group Inc | 375000.00 | 73.57 K | 250000.00 | 200 | 1 K |
| ACAI | Safeplus International Holdings Limited | 4.00 | 25.38 K | 0.40 | 11.11 | 11.1 K |
| ERINQ | Erin Energy Corporation | 36.964 | 21.53 K | 1.3554 | 3.81 | 588 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.61 | 14.07 K | 1.01 | 8.02 | 102.98 K |
| CDVIQ | Cal Dive International Inc | 10.17 | 9.86 K | 0.14 | 1.4 | 737.6 K |
| CBRI | CMTSU Liquidation Inc | 4.75 | 8.16 K | 0.20 | 4.4 | 287 K |
| ESNC | EnSync Inc | 14.45 | 6.81 K | 0.25 | 1.76 | 520 |
| EKNL | EKO International Corp | 9.00 | 6.34 K | 1.50 | 20 | 10 K |
| CGIP | Celadon Group Inc | 9.3743 | 5.66 K | 0.7539 | 8.75 | 119.37 K |
| CBKCQ | Christopher & Banks Corporation | 7.5807 | 3.86 K | 0.9162 | 13.75 | 518.9 K |
| TIXC | Tix Corporation | 3.6297 | 2.36 K | 0.039 | 1.09 | 71.72 K |
| CYRNQ | CYRNQ | 81.80 | 799 | 3.00 | 3.81 | 3.1 K |
| SPDC | Speed Commerce Inc | 27.84 | 603 | 1.92 | 7.41 | 9.19 K |
| PRXIQ | Premier Exhibitions Inc | 46.10 | 491 | 1.60 | 3.6 | 34.01 K |
| YVRLF | Liquid Media Group Ltd. | 130.00 | 482 | 6.00 | 4.84 | 348 |
| PARD | Poniard Pharmaceuticals Inc | 160.00 | 149 | 16.80 | 11.73 | 1.6 K |
| ICOA | ICOA Inc | 6.50 | 60 | 1.00 | 18.18 | 212 |
| FONU | FonU2 Inc | 400.00 | 136.00 | 51.52 | 78 | |
| CBGI | The CannaBusiness Group Inc | 10666.667 | 2666.667 | 33.33 | 10 K | |
| PPBV | Purple Beverage Company Inc | 3.23 | 0.31 | 10.62 | 746.81 K | |
| HOKUQ | Hoku Corporation | 7.87 | 0.59 | 8.1 | 539.15 K | |
| ESINQ | ITT Educational Services Inc | 51.14 | 1.47 | 2.96 | 1.9 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 9.60 | 2.40 | 33.33 | 78 | |
| NCP | Nickel Creek Platinum Corp. | 150.00 | 30.00 | 25 | 192 | |
| BEA | Belmont Resources Inc | 8.64 | 1.60 | 22.73 | 84.7 K | |
| KEEK | Personas Social Incorporated | 750.00 | 135.00 | 21.95 | 61 | |
| AVCR | Avricore Health Inc | 38.00 | 6.00 | 18.75 | 160.64 K | |
| MUR | Murchison Minerals Ltd | 102.50 | 15.00 | 17.14 | 200 | |
| KUR-H | Kure Technologies Inc | 3.90 | 0.50 | 14.71 | 4.15 K | |
| CD | Cantex Mine Development Corp | 24.00 | 3.00 | 14.29 | 2.56 K | |
| ANDC | Andina Copper Corporation | 31.25 | 3.75 | 13.64 | 28 | |
| SPX | Stellar AfricaGold Inc | 11.2427 | 1.2492 | 12.5 | 1.99 K | |
| WINS | Winshear Gold Corp | 32.9304 | 3.3301 | 11.25 | 404 | |
| WEB | Westbridge Energy Corporation | 135.7705 | 13.5771 | 11.11 | 9 | |
| GGA | Goldgroup Mining Inc. | 12.255 | 1.14 | 10.26 | 2.83 K | |
| GORO | Goldgroup Mining Inc. | 49.02 | 4.56 | 10.26 | 707 | |
| AB-H | Asbestos Corporation Limited | 5.50 | 0.50 | 10 | 100 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.40 | 9.09 | 700 | |
| JJ | Jackpot Digital Inc | 96.00 | 8.00 | 9.09 | 200 | |
| KTN | Kootenay Silver Inc | 23.00 | 1.80 | 8.49 | 6.21 K | |
| FCI | First Canadian Graphite Inc. | 780.00 | 60.00 | 8.33 | 8 | |
| MQM | Metalquest Mining Inc. | 11.25 | 0.75 | 7.14 | 773 | |
| INTR | Intrepid Metals Corp. | 240.00 | 16.00 | 7.14 | 34 | |
| PUMA | Puma Exploration Inc | 33.00 | 2.00 | 6.45 | 1.3 K | |
| PGE | Group Ten Metals Inc | 23.10 | 1.40 | 6.45 | 64 | |
| KIP | Kiplin Metals Inc | 405.00 | 24.30 | 6.38 | 8.05 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | 4.80 | 5.56 | 260 | |
| PLY | Playfair Mining Ltd | 11.70 | 0.60 | 5.41 | 5.56 K | |
| CPI | Carlton Precious Inc. | 3.15 | 0.15 | 5 | 63 K | |
| MRZL | Mont Royal Resources Limited. | 19.5804 | 0.9324 | 5 | 5.59 K | |
| GBU | Gabriel Resources Ltd | 17.00 | 0.80 | 4.94 | 903.97 K | |
| MVI-H | Monitor Ventures Inc | 57.50 | 2.50 | 4.55 | 448 | |
| EGT | Eguana Technologies Inc | 24.00 | 1.00 | 4.35 | 385 | |
| CPAU | CopAur Minerals Inc | 480.00 | 20.00 | 4.35 | 35 | |
| NVT | Nortec Minerals Corp | 7.50 | 0.30 | 4.17 | 1.33 K | |
| IDL | Imaging Dynamics Company Ltd | 164.5833 | 6.25 | 3.95 | 110 | |
| NIM | Nicola Mining Inc | 16.00 | 0.60 | 3.9 | 25 | |
| SNV | Sonoro Energy Ltd | 108.00 | 4.00 | 3.85 | 39 | |
| SLG | PetroTal Corp | 35.8671 | 1.3284 | 3.85 | 249.3 K | |
| PER | Peruvian Metals Corp | 9.73 | 0.35 | 3.73 | 1.4 K | |
| FTJ | Fort St. James Nickel Corp | 24.00 | 0.80 | 3.45 | 1.06 K | |
| UCU | Ucore Rare Metals Inc | 4.65 | 0.15 | 3.33 | 23 K | |
| NL | Northern Lion Gold Corp | 10.24 | 0.32 | 3.23 | 156 | |
| IFR | International Frontier Resources Corporation | 12.00 | 0.3429 | 2.94 | 4.42 K | |
| AZR | Azarga Metals Corp | 575.00 | 15.00 | 2.68 | 122.12 K | |
| TUK | Tuktu Resources Ltd. | 3.12 | 0.08 | 2.63 | 688 | |
| ABM | Athabasca Minerals Inc | 123.00 | 3.00 | 2.5 | 42.5 K | |
| JZR | Jazz Resources Inc | 3.44 | 0.08 | 2.38 | 125 | |
| GCOM | Green Shift Commodities Ltd. | 18.40 | 0.40 | 2.22 | 550 | |
| COV | Covalon Technologies Ltd | 28.28 | 0.56 | 2.02 | 9.75 K | |
| REX | Orex Minerals Inc | 3.40 | 0.05 | 1.49 | 139.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 7.67 | 0.07 | 0.92 | 300 | |
| RCT | Rochester Resources Ltd | 23.00 | 0.20 | 0.88 | 5.22 K |