Gainer Valuations for 5 August 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 5 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1746.938 | 3.59 B | 67.561 | 4.02 | 1.5 K | 2.62 M |
| NHC | National Healthcare Corp | 30.7025 | 3.26 B | 0.4329 | 1.43 | 29.9 K | 918 K |
| PRK | Park National Corp | 28.9035 | 3.19 B | 1.7308 | 6.37 | 52.1 K | 1.51 M |
| CET | Central Securities Corp | 8.4831 | 1.67 B | 0.1454 | 1.74 | 22.5 K | 190.87 K |
| TMP | Tompkinstrustco | 21.9866 | 1.44 B | 0.3053 | 1.41 | 26.84 K | 590.12 K |
| BHB | Bar Harbor Bankshares | 6.904 | 696.29 M | 0.1186 | 1.75 | 1.57 K | 10.87 K |
| OBE | Obsidian Energy Ltd | 104.8574 | 650.71 M | 0.9118 | 0.88 | 294.77 K | 30.91 M |
| IDR | Idaho Strategic Resources | 5.60 | 294.53 M | 0.07 | 1.27 | 271 | 1.52 K |
| SIF | Sifco Industries | 8.5588 | 117.54 M | 0.1324 | 1.57 | 15.2 K | 130.09 K |
| LODE | Comstock Mining Inc | 2200.0005 | 108.76 M | 145.00 | 7.06 | 457 | 1.01 M |
| STXS | Stereotaxis Inc | 65.9725 | 84.49 M | 3.0969 | 4.93 | 32.66 K | 2.15 M |
| CVU | CPI Aerostructures | 7.03 | 60.68 M | 0.05 | 0.72 | 2.29 K | 16.12 K |
| WYY | Widepoint Corp | 8.00 | 56.59 M | 0.20 | 2.56 | 1.23 K | 9.84 K |
| FSP | Franklin Street Properties | 4.9063 | 41.76 M | 0.2831 | 6.12 | 350.4 K | 1.72 M |
| COHN | Cohen & CO Inc | 37.7333 | 31.45 M | 1.2474 | 3.42 | 2.59 K | 97.77 K |
| BESS | Bimergen Energy Corporation | 67.20 | 21.08 M | 18.20 | 37.14 | 4 | 268.8 |
| RCG | Renaissance Capital Growth & Income Fund III | 4.7002 | 19.27 M | 0.0282 | 0.6 | 4.6 K | 21.62 K |
| INUV | Inuvo Inc | 39.00 | 4.57 M | 5.00 | 14.71 | 1.55 K | 60.29 K |
| GBR | New Concept Energy Inc | 5.65 | 4.06 M | 0.30 | 5.61 | 7.65 K | 43.22 K |
| TPHS | Trinity Pl Hlds Inc | 16.9293 | 1.98 M | 0.6772 | 4.17 | 8.69 K | 147.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 222.30 | 24.70 | 12.5 | 41 | 9.11 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5151.96 | 5.73 T | 241.7598 | 4.92 | 32.91 M | 169.57 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.8132 | 5.18 T | 0.222 | 4.84 | 688.37 M | 3.31 B |
| MSFT | Microsoft Corporation | 18.8729 | 3.89 T | 0.6697 | 3.68 | 84.31 M | 1.59 B |
| GOOGL | Alphabet Inc Class A | 11.9099 | 3.64 T | 0.4183 | 3.64 | 143.24 M | 1.71 B |
| GOOG | Alphabet Inc Class C | 11.8542 | 3.6 T | 0.4163 | 3.64 | 143.92 M | 1.71 B |
| AMZN | Amazon.com Inc | 3.9555 | 2.88 T | 0.17 | 4.49 | 155.92 M | 616.74 M |
| WMT | Walmart Inc. | 13.9071 | 1.02 T | 0.4402 | 3.27 | 112.73 M | 1.57 B |
| AMD | Advanced Micro Devices | 4.60 | 875.91 B | 0.12 | 2.68 | 14.19 M | 65.29 M |
| ASML | ASML Holding N.V. ADR | 22.1405 | 576.26 B | 1.2602 | 6.04 | 1.96 M | 43.34 M |
| COST | Costco Wholesale | 44.9095 | 490.19 B | 1.4661 | 3.37 | 6.88 M | 309.1 M |
| CSCO | Cisco Systems Inc | 14.5776 | 377.07 B | 0.4248 | 3 | 77.01 M | 1.12 B |
| INTC | Intel Corp | 14.2912 | 317.09 B | 0.3973 | 2.86 | 54.59 M | 780.12 M |
| AMAT | Applied Materials | 13.5209 | 294.02 B | 0.1496 | 1.12 | 15.95 M | 215.72 M |
| AZN | Astrazeneca Plc ADR | 23.0555 | 286.07 B | 0.4394 | 1.94 | 4.24 M | 97.72 M |
| TXN | Texas Instruments | 15.7808 | 277.57 B | 0.4999 | 3.27 | 12.55 M | 198.02 M |
| LIN | Linde Plc | 64.0441 | 241.51 B | 0.9604 | 1.52 | 2.55 M | 163.4 M |
| GILD | Gilead Sciences Inc | 19.1083 | 208.48 B | 0.5112 | 2.75 | 22.68 M | 433.32 M |
| KLAC | K L A-Tencor Corp | 19.8892 | 198.47 B | 0.3156 | 1.61 | 4.69 M | 93.18 M |
| PEP | Pepsico Inc | 40.2023 | 198.2 B | 0.4987 | 1.26 | 12.08 M | 485.64 M |
| ADI | Analog Devices | 20.3303 | 192.84 B | 0.621 | 3.15 | 3.47 M | 70.46 M |
| VZ | Verizon Communications Inc | 12.8048 | 192.14 B | 0.2669 | 2.13 | 14.53 M | 186.1 M |
| QCOM | Qualcomm Inc | 36.1239 | 184.54 B | 1.8539 | 5.41 | 23.78 M | 858.99 M |
| TMUS | T-Mobile US | 27.8025 | 180.02 B | 1.0197 | 3.81 | 692.9 K | 19.26 M |
| ISRG | Intuitive Surg Inc | 34.2289 | 156.71 B | 0.9089 | 2.73 | 5.27 M | 180.3 M |
| MRVL | Marvell Technology Inc | 12.4277 | 141.05 B | 0.3066 | 2.53 | 13.18 M | 163.83 M |
| IBKR | Interactive Brokers | 6.9344 | 139.36 B | 0.2142 | 3.19 | 3.58 M | 24.84 M |
| VRTX | Vertex Pharmaceutic | 31.25 | 136.56 B | 1.30 | 4.34 | 2.83 M | 88.4 M |
| ADP | Automatic Data Processing, Inc. | 24.4539 | 122.35 B | 0.4532 | 1.89 | 2.74 M | 67.03 M |
| SBUX | Starbucks Corporation | 5.8064 | 121.35 B | 0.184 | 3.27 | 35 M | 203.23 M |
| BKNG | Booking Holdings Inc | 4.602 | 118.68 B | 0.2152 | 4.91 | 99.16 M | 456.33 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.9861 | 115.9 B | 0.3964 | 2.25 | 1.26 M | 22.61 M |
| CME | CME Group Inc | 33.8126 | 113.81 B | 1.6232 | 5.04 | 5.05 M | 170.8 M |
| WDC | Western Digital Cp | 17.4659 | 110.67 B | 0.601 | 3.56 | 7.54 M | 131.65 M |
| MAR | Marriot International | 21.7515 | 108.97 B | 0.5593 | 2.64 | 6.59 M | 143.44 M |
| REGN | Regeneron Pharmaceuticals | 21.5842 | 98.84 B | 0.1192 | 0.56 | 726.4 K | 15.68 M |
| CSX | CSX Corp | 5.373 | 96.42 B | 0.1426 | 2.73 | 43.25 M | 232.36 M |
| ADBE | Adobe Systems Inc | 43.34 | 94.61 B | 2.05 | 4.96 | 8.84 M | 383.08 M |
| INTU | Intuit Inc | 25.6835 | 91.31 B | 1.0326 | 4.19 | 5.55 M | 142.54 M |
| CTAS | Cintas Corp | 5.7893 | 89.83 B | 0.1805 | 3.22 | 8.57 M | 49.59 M |
| CMCSA | Comcast Corporation | 6.8129 | 89.34 B | 0.3101 | 4.77 | 51.09 M | 348.07 M |
| SNPS | Synopsys Inc | 24.45 | 87.23 B | 0.62 | 2.6 | 806.2 K | 19.71 M |
| MDLZ | Mondelez Intl Inc | 20.5222 | 85.49 B | 0.1523 | 0.75 | 29.85 M | 612.69 M |
| NTES | Netease Inc ADR | 3.7677 | 78.23 B | 0.18 | 5.02 | 12.21 M | 46 M |
| MELI | MercadoLibre Inc | 32.1417 | 75.61 B | 0.5136 | 1.62 | 633.92 K | 20.38 M |
| ROST | Ross Stores Inc | 8.1666 | 74.32 B | 0.2171 | 2.73 | 13.65 M | 111.47 M |
| HON | Honeywell International Inc. Common Stock | 30.9157 | 70.51 B | 0.6055 | 2 | 5.15 M | 159.37 M |
| AEP | American Electric Power Company | 19.8198 | 70.34 B | 0.4609 | 2.38 | 3.48 M | 69.06 M |
| KMB | Kimberly-Clark Corp | 39.2417 | 67.15 B | 1.056 | 2.77 | 2.45 M | 96.33 M |
| FAST | Fastenal Company | 3.8848 | 63.32 B | 0.0434 | 1.13 | 17.79 M | 69.1 M |
| NDAQ | Nasdaq Inc | 6.9268 | 60.63 B | 0.1757 | 2.6 | 13.17 M | 91.25 M |
| PCAR | Paccar Inc | 15.6511 | 56.16 B | 0.6368 | 4.24 | 5.09 M | 79.65 M |
| IDXX | Idexx Laboratories | 27.075 | 55.48 B | 0.45 | 1.69 | 731.64 K | 19.81 M |
| ADSK | Autodesk Inc | 33.72 | 55.26 B | 0.95 | 2.9 | 4.47 M | 150.81 M |
| GRMN | Garmin Ltd | 19.0581 | 54.54 B | 0.7295 | 3.98 | 2.52 M | 48 M |
| EBAY | Ebay Inc | 9.5605 | 53.08 B | 0.2091 | 2.24 | 33.7 M | 322.17 M |
| XEL | XCEL Energy Inc | 10.6695 | 52.38 B | 0.1224 | 1.16 | 3.17 M | 33.77 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8607 | 52.04 B | 0.0726 | 1.52 | 3.1 M | 15.08 M |
| FITB | Fifth Third Bancorp | 9.0575 | 49.25 B | 0.6107 | 7.23 | 13.91 M | 126.02 M |
| EXC | Exelon Corp | 26.4435 | 47.86 B | 0.3937 | 1.51 | 7.69 M | 203.48 M |
| ROP | Roper Industries | 54.699 | 47.54 B | 0.4231 | 0.78 | 744.11 K | 40.7 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.784 | 47.38 B | 1.0956 | 5.86 | 252.8 K | 5 M |
| COHR | Coherent Inc | 18.7652 | 42.97 B | 1.2714 | 7.27 | 2.29 M | 42.93 M |
| TTWO | Take-Two Interactive Software | 24.0284 | 42.6 B | 1.08 | 4.71 | 498.17 K | 11.97 M |
| PAYX | Paychex Inc | 18.4948 | 41.18 B | 0.5495 | 3.06 | 3.03 M | 56.09 M |
| TER | Teradyne Inc | 8.7779 | 38.96 B | 0.2761 | 3.25 | 2.86 M | 25.11 M |
| BIIB | Biogen Inc | 50.51 | 37.46 B | 0.77 | 1.55 | 7.37 M | 372.02 M |
| ODFL | Old Dominion Freight Line Inc | 5.2707 | 35.96 B | 0.2297 | 4.56 | 5.77 M | 30.41 M |
| ACGL | Arch Capital Grp Ltd | 7.3695 | 35.68 B | 0.1036 | 1.43 | 2.8 M | 20.66 M |
| NTAP | Netapp Inc | 19.0572 | 35.62 B | 0.2937 | 1.57 | 6.9 M | 131.5 M |
| VOD | Vodafone Grp Plc ADR | 10.9514 | 35.61 B | 0.3655 | 3.45 | 1.04 M | 11.37 M |
| UAL | United Airlines Holdings Inc | 10.24 | 35.51 B | 1.31 | 14.67 | 33.87 M | 346.88 M |
| ERIC | Ericsson ADR | 6.3606 | 34.22 B | 0.304 | 5.02 | 4.91 M | 31.21 M |
| FISV | Fiserv Inc | 11.9077 | 33.93 B | 0.328 | 2.83 | 8.32 M | 99.12 M |
| MCHP | Microchip Technology | 9.7751 | 33.49 B | 0.2871 | 3.03 | 5.75 M | 56.25 M |
| ESLT | Elbit Systems Ltd | 39.16 | 33.12 B | 0.9146 | 2.39 | 27.9 K | 1.09 M |
| STLD | Steel Dynamics Inc | 18.5314 | 32.63 B | 0.4399 | 2.43 | 6.27 M | 116.21 M |
| NTRS | Northern Trust Corp | 51.8452 | 32.28 B | 1.7194 | 3.43 | 2.64 M | 137.04 M |
| HBAN | Huntington Bcshs | 4.2917 | 31.88 B | 0.2541 | 6.29 | 13.09 M | 56.19 M |
| WTW | Weight Watchers International, Inc | 56.9823 | 30.92 B | 1.3805 | 2.48 | 457 K | 26.04 M |
| EXPE | Expedia Group Inc | 25.7607 | 30.61 B | 0.871 | 3.5 | 1.85 M | 47.76 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3741 | 29.89 B | 0.8319 | 11.03 | 4.44 M | 37.22 M |
| CINF | Cincinnati Financial | 15.3839 | 29.11 B | 0.5595 | 3.77 | 1.32 M | 20.25 M |
| ULTA | Ulta Beauty Inc | 9.3949 | 28.25 B | 0.1187 | 1.28 | 525.4 K | 4.94 M |
| CTSH | Cognizant Tech Sol | 13.0766 | 28.17 B | 0.3484 | 2.74 | 11.32 M | 148.01 M |
| VRSN | Verisign Inc | 28.1044 | 28.08 B | 1.0316 | 3.81 | 3.9 M | 109.7 M |
| FLEX | Flextronics Intl Ltd | 6.5973 | 27.7 B | 0.0509 | 0.78 | 7.92 M | 52.27 M |
| ON | On Semiconductor | 9.43 | 27.66 B | 0.37 | 4.08 | 18.57 M | 175.09 M |
| TCOM | Trip.com Group Ltd ADR | 11.6708 | 27.44 B | 0.3309 | 2.92 | 5.81 M | 67.85 M |
| INSM | Insmed Inc | 7.30 | 26.58 B | 0.20 | 2.82 | 174.73 K | 1.28 M |
| CASY | Casey's General Stor | 22.2745 | 26.32 B | 1.1795 | 5.59 | 368.5 K | 8.21 M |
| DLTR | Dollar Tree Inc | 13.08 | 25.91 B | 0.4867 | 3.86 | 5.57 M | 72.8 M |
| FCNCA | First Citizens Bancs | 138.7776 | 25.83 B | 6.5569 | 4.96 | 9.1 K | 1.26 M |
| UTHR | United Therapeutic | 57.99 | 25.18 B | 1.115 | 1.96 | 1.7 M | 98.76 M |
| EXPD | Expeditors Intl | 29.2635 | 25.15 B | 1.2103 | 4.31 | 5.29 M | 154.7 M |
| PFG | Principal Financial Group Inc | 26.6494 | 24.12 B | 2.5504 | 10.58 | 5.3 M | 141.17 M |
| VTRS | Viatris Inc | 10.666 | 23.91 B | 0.1945 | 1.86 | 7.78 M | 82.94 M |
| TROW | T Rowe Price Group | 34.4338 | 23.24 B | 1.3562 | 4.1 | 4.22 M | 145.34 M |
| ENTG | Entegris Inc | 5.8501 | 22.52 B | 0.3064 | 5.53 | 1.24 M | 7.26 M |
| ALNY | Alnylam Pharmaceuticals | 35.67 | 22.11 B | 0.86 | 2.47 | 649 K | 23.15 M |
| JBHT | J B Hunt Transport | 32.4561 | 21.71 B | 2.2283 | 7.37 | 3.47 M | 112.63 M |
| PTC | Ptc Inc | 20.18 | 21.29 B | 0.44 | 2.23 | 1.79 M | 36.18 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2311 | 2.07 T | 0.2546 | 4.26 | 17.65 M | 109.97 M |
| LLY | Eli Lilly and Company | 28.9142 | 1.29 T | 0.2541 | 0.89 | 6.49 M | 187.54 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 115460.00 | 1.27 T | 960.00 | 0.84 | 577 | 66.62 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 76.98 | 1.27 T | 0.44 | 0.57 | 1.56 M | 120.09 M |
| WMT | Walmart Stores | 13.9404 | 1.02 T | 0.4412 | 3.27 | 112.73 M | 1.57 B |
| JPM | JP Morgan Chase & Company | 27.0883 | 919.35 B | 1.1316 | 4.36 | 35.76 M | 968.78 M |
| V | Visa Inc | 16.2059 | 795.75 B | 0.2422 | 1.52 | 34.37 M | 556.94 M |
| XOM | Exxon Mobil Corporation | 44.8857 | 695.87 B | 1.0026 | 2.28 | 40.09 M | 1.8 B |
| JNJ | Johnson & Johnson | 41.7493 | 687.89 B | 0.8711 | 2.13 | 20.18 M | 842.47 M |
| MA | Mastercard Inc | 21.6734 | 576.01 B | 0.5658 | 2.68 | 37.09 M | 803.79 M |
| KO | Coca-Cola Company | 15.8598 | 426.96 B | 0.2917 | 1.87 | 25.48 M | 404.16 M |
| PG | Procter & Gamble Company | 43.021 | 393.56 B | 1.3609 | 3.27 | 20.38 M | 876.91 M |
| ORCL | Oracle Corporation | 18.1285 | 390.8 B | 0.7836 | 4.52 | 42.68 M | 773.67 M |
| UNH | Unitedhealth Group Inc | 23.723 | 365.09 B | 1.1609 | 5.15 | 13.07 M | 310 M |
| MRK | Merck & Company | 17.7441 | 364.26 B | 0.6648 | 3.89 | 16.83 M | 298.65 M |
| BAC | Bank of America Corporation | 24.7009 | 352.05 B | 0.7062 | 2.94 | 74.28 M | 1.83 B |
| HD | Home Depot | 15.9399 | 347.88 B | 0.6404 | 4.19 | 14.37 M | 229.07 M |
| GE | General Electric Company | 93.3623 | 344.27 B | 3.4472 | 3.83 | 10.9 M | 1.02 B |
| PM | Philip Morris International Inc | 24.0443 | 310.1 B | 0.6446 | 2.75 | 12.88 M | 309.8 M |
| HSBC | HSBC Holdings Plc ADR | 34.3637 | 306.48 B | 1.0391 | 3.12 | 2.51 M | 86.42 M |
| MS | Morgan Stanley | 29.2573 | 298.37 B | 1.1649 | 4.15 | 20.02 M | 585.65 M |
| SHEL | Royal Dutch Shell Plc ADR | 69.54 | 280.75 B | 0.40 | 0.58 | 2.54 M | 176.35 M |
| RY | Royal Bank of Canada | 23.1111 | 280.08 B | 0.674 | 3 | 849 K | 19.62 M |
| CAT | Caterpillar Inc | 43.1879 | 274.65 B | 0.4751 | 1.11 | 6.01 M | 259.5 M |
| SAP | SAP Ag ADR | 42.9666 | 271.12 B | 0.3681 | 0.86 | 1.97 M | 84.65 M |
| RTX | Raytheon Technologies | 27.2745 | 267.97 B | 0.7408 | 2.79 | 8.96 M | 244.49 M |
| GS | Goldman Sachs Group | 133.6617 | 264.37 B | 2.1517 | 1.64 | 8.77 M | 1.17 B |
| WFC | Wells Fargo & Company | 19.6862 | 258.31 B | 0.8488 | 4.51 | 45.81 M | 901.75 M |
| BML-PG | Bank of America Corporation | 4.8489 | 256.28 B | 0.1539 | 3.28 | 37.48 K | 181.72 K |
| BML-PH | Bank of America Corporation | 4.1873 | 255.83 B | 0.129 | 3.18 | 137.9 K | 577.43 K |
| TM | Toyota Motor Corp Ltd | 57.553 | 250.21 B | 2.3192 | 4.2 | 950.04 K | 54.68 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.6612 | 245.71 B | 0.1091 | 2.4 | 3.15 M | 14.67 M |
| BAC-PL | Bank of America Corporation | 297.897 | 245.1 B | 6.9059 | 2.37 | 18.83 K | 5.61 M |
| BML-PL | Bank of America Corporation | 4.373 | 234.68 B | 0.1939 | 4.64 | 94.79 K | 414.52 K |
| IBM | International Business Machines | 68.4789 | 233.57 B | 0.6961 | 1.03 | 7.29 M | 499.25 M |
| BAC-PE | Bank of America Corporation | 5.7845 | 226.18 B | 0.0462 | 0.81 | 115.9 K | 670.42 K |
| BML-PJ | Bank of America Corporation | 4.5475 | 223.73 B | 0.3507 | 8.36 | 81.46 K | 370.43 K |
| AXP | American Express Company | 29.4444 | 214.98 B | 1.4221 | 5.07 | 14.76 M | 434.71 M |
| DIS | Walt Disney Company | 25.9517 | 205.42 B | 0.7791 | 3.1 | 15.54 M | 403.29 M |
| C | Citigroup Inc | 144.1912 | 205.26 B | 7.89 | 5.79 | 9.25 M | 1.33 B |
| TD | Toronto Dominion Bank | 14.3615 | 202.1 B | 0.3779 | 2.7 | 1.3 M | 18.63 M |
| APH | Amphenol Corp | 5.2931 | 193.17 B | 0.2303 | 4.55 | 13.46 M | 71.25 M |
| MCD | McDonald's Corporation | 38.0994 | 192.46 B | 1.0881 | 2.94 | 13.33 M | 508.04 M |
| BLK | Blackrock Inc | 145.6639 | 188.85 B | 6.9242 | 4.99 | 686.69 K | 100.03 M |
| ABT | Abbott Laboratories | 18.8528 | 187.95 B | 0.4657 | 2.53 | 19.5 M | 367.57 M |
| WFC-PL | Wells Fargo & Company | 343.2741 | 185.59 B | 17.1173 | 5.25 | 38.57 K | 13.24 M |
| DE | Deere & Company | 47.1165 | 181.6 B | 1.0106 | 2.19 | 5.87 M | 276.54 M |
| UNP | Union Pacific Corp | 28.1264 | 179.67 B | 0.7529 | 2.75 | 10.53 M | 296.2 M |
| WELL | Welltower Inc | 23.725 | 179.34 B | 0.7491 | 3.26 | 1.67 M | 39.73 M |
| CRM | Salesforce.com Inc | 16.8058 | 179.28 B | 0.7786 | 4.86 | 6.57 M | 110.48 M |
| SAN | Banco Santander ADR | 6.3261 | 176.05 B | 0.2334 | 3.83 | 1.27 M | 8.02 M |
| PFE | Pfizer Inc | 8.648 | 164.67 B | 0.3203 | 3.85 | 60 M | 518.84 M |
| DHR | Danaher Corp | 16.4845 | 163.81 B | 0.4373 | 2.73 | 7.67 M | 126.51 M |
| SCHW | The Charles Schwab Corp | 18.3068 | 160.79 B | 0.6113 | 3.45 | 11.07 M | 202.62 M |
| SONY | Sony Group Corp ADR | 6.2339 | 158.08 B | 0.2224 | 3.7 | 2.83 M | 17.64 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.5887 | 155.17 B | 0.2741 | 4.34 | 207.4 K | 1.37 M |
| BX | Blackstone Inc | 6.8352 | 149.47 B | 0.0865 | 1.28 | 1.4 M | 9.6 M |
| T | American Telephone and Telegraph Inc. | 7.6896 | 149.42 B | 0.218 | 2.92 | 27.16 M | 208.84 M |
| TJX | TJX Companies | 6.9996 | 147.8 B | 0.3957 | 5.99 | 38.75 M | 271.23 M |
| CB | Chubb Ltd | 31.9843 | 143.56 B | 0.823 | 2.64 | 4.87 M | 155.65 M |
| UL | Unilever Plc ADR | 17.6814 | 142.57 B | 0.6258 | 3.67 | 796.36 K | 14.08 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.6745 | 142.56 B | 0.311 | 4.89 | 1.26 M | 8.43 M |
| SCCO | Southern Copper Corp | 11.8944 | 140.01 B | 0.5178 | 4.55 | 9.6 M | 114.18 M |
| LMT | Lockheed Martin Corp | 62.7366 | 137.69 B | 2.0313 | 3.35 | 2.65 M | 166.17 M |
| SPGI | S&P Global Inc | 31.8065 | 137.29 B | 1.4779 | 4.87 | 2.37 M | 75.49 M |
| ETN | Eaton Corp | 22.0285 | 137.13 B | 0.9442 | 4.48 | 4.96 M | 109.31 M |
| PGR | Progressive Corp | 11.9017 | 136.6 B | 0.3395 | 2.94 | 3.85 M | 45.78 M |
| BA | Boeing Company | 48.2426 | 135.91 B | 2.8413 | 6.26 | 8.94 M | 431.34 M |
| BTI | British American Tobacco Industries ADR | 13.7219 | 132.98 B | 0.4951 | 3.74 | 1.24 M | 17.05 M |
| HDB | Hdfc Bank Ltd ADR | 3.422 | 132.87 B | 0.3567 | 11.64 | 19.22 M | 65.78 M |
| MDT | Medtronic Inc | 34.9964 | 131.57 B | 0.739 | 2.16 | 6.05 M | 211.68 M |
| MO | Altria Group | 7.8196 | 130.81 B | 0.1097 | 1.42 | 11.66 M | 91.16 M |
| BMY | Bristol-Myers Squibb Company | 11.3813 | 129.66 B | 0.2243 | 2.01 | 11.88 M | 135.25 M |
| LOW | Lowe's Companies | 15.5994 | 127.77 B | 0.7345 | 4.94 | 10.19 M | 158.9 M |
| MCK | Mckesson Corp | 49.924 | 127.33 B | 0.7993 | 1.63 | 1.95 M | 97.14 M |
| PLD | Prologis Inc | 27.7827 | 125.1 B | 0.7252 | 2.68 | 2.39 M | 66.28 M |
| MFG | Mizuho Financial Group ADR | 4.1635 | 124.83 B | 0.1879 | 4.73 | 250.8 K | 1.04 M |
| IBN | Icici Bank Ltd ADR | 5.0104 | 123.94 B | 0.6737 | 15.53 | 40.68 M | 203.82 M |
| PH | Parker-Hannifin Corp | 46.0677 | 120.52 B | 0.6104 | 1.34 | 4.52 M | 208.09 M |
| BMO | Bank of Montreal | 21.5919 | 120.42 B | 0.7287 | 3.49 | 410.1 K | 8.85 M |
| SYK | Stryker Corp | 52.8699 | 117.88 B | 1.3909 | 2.7 | 1.56 M | 82.63 M |
| COF | Capital One Financial Corp | 33.446 | 117.35 B | 3.4607 | 11.54 | 13.88 M | 464.32 M |
| CVS | CVS Corp | 24.8887 | 114.32 B | 0.8818 | 3.67 | 14.97 M | 372.51 M |
| BNS | Bank of Nova Scotia | 20.9661 | 112.79 B | 0.1635 | 0.79 | 687.4 K | 14.41 M |
| SO | Southern Company | 16.546 | 108.96 B | 0.272 | 1.67 | 5.25 M | 86.91 M |
| VLO | Valero Energy Corp | 18.3569 | 105.93 B | 0.6569 | 3.71 | 17.01 M | 312.3 M |
| CM | Canadian Imperial Bank of Commerce | 10.8059 | 105.14 B | 0.2733 | 2.59 | 1.04 M | 11.23 M |
| GSK | Glaxosmithkline Plc ADR | 20.1434 | 101.13 B | 0.4766 | 2.42 | 1.87 M | 37.61 M |
| DUK | Duke Energy Corp | 23.4851 | 100.71 B | 0.3856 | 1.67 | 2.78 M | 65.28 M |
| ICE | Intercontinental Exchange | 15.21 | 99.76 B | 0.6281 | 4.31 | 14.61 M | 222.26 M |
| GLW | Corning Inc | 13.5392 | 98.27 B | 0.2252 | 1.69 | 15.43 M | 208.94 M |
| GD | General Dynamics Corp | 60.0278 | 98.22 B | 1.1372 | 1.93 | 1.97 M | 117.97 M |
| WM | Waste Management | 22.7221 | 96.96 B | 0.1443 | 0.64 | 3.5 M | 79.53 M |
| UPS | United Parcel Service | 35.6825 | 95.71 B | 1.4656 | 4.28 | 7.08 M | 252.64 M |
| USB | U.S. Bancorp | 18.713 | 95.03 B | 0.8557 | 4.79 | 17.99 M | 336.72 M |
| MMM | 3M Company | 35.2909 | 94.9 B | 1.0458 | 3.05 | 5.83 M | 205.92 M |
| ING | ING Groep N.V. ADR | 18.3525 | 94.38 B | 0.8108 | 4.62 | 1.05 M | 19.24 M |
| ELV | Elevance Health Inc | 43.7004 | 92.84 B | 1.1755 | 2.76 | 4.99 M | 218.17 M |
| PNC | PNC Bank | 45.0057 | 92.17 B | 1.2164 | 2.78 | 5.34 M | 240.51 M |
| TT | Trane Technologies Plc | 17.0283 | 91.5 B | 0.1439 | 0.85 | 5.21 M | 88.71 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 36.00 | 10.80 | 42.86 | 608 | 21.89 K | |
| FTU | US Financial 15 Split Corp | 4.8722 | 0.8606 | 21.45 | 9.23 K | 44.98 K | |
| TCL-A | Transcontinental Inc | 6.5118 | 0.7371 | 12.76 | 674.73 K | 4.39 M | |
| AC | Air Canada | 5.52 | 0.52 | 10.4 | 106.46 K | 587.65 K | |
| HBM | Hudbay Minerals Inc | 10.042 | 0.872 | 9.51 | 14.85 M | 149.15 M | |
| AGF-B | AGF Management Limited | 7.6433 | 0.6342 | 9.05 | 146.43 K | 1.12 M | |
| TRI | Thomson Reuters Corp | 21.2738 | 1.744 | 8.93 | 1.71 M | 36.32 M | |
| AETR | Aetherion Technologies Inc. | 149.00 | 10.60 | 7.66 | 21.79 K | 3.25 M | |
| WPRT | Westport Fuel Systems Inc | 149.00 | 10.60 | 7.66 | 21.79 K | 3.25 M | |
| WPK | Winpak Ltd | 3.5966 | 0.233 | 6.93 | 10.56 K | 37.99 K | |
| KBL | Kbro Linen Inc | 5.3554 | 0.3198 | 6.35 | 2.8 K | 15 K | |
| CHR | Chorus Aviation Inc | 30.6047 | 1.7536 | 6.08 | 291.3 K | 8.92 M | |
| SDE | Spartan Delta Corp | 121.483 | 6.9419 | 6.06 | 55 | 6.68 K | |
| GIL | Gildan Activewear Inc | 10.5951 | 0.5945 | 5.94 | 1.87 M | 19.76 M | |
| TLG | Troilus Gold Corp | 144.00 | 8.00 | 5.88 | 278 | 40.03 K | |
| TGO | Terago Inc | 4.49 | 0.24 | 5.65 | 200 | 898 | |
| AIF | Altus Group Ltd | 7.8209 | 0.3792 | 5.1 | 1.23 K | 9.62 K | |
| DSG | Descartes Sys | 3.68 | 0.17 | 4.84 | 10.1 K | 37.15 K | |
| MG | Magna International Inc | 9.1275 | 0.4206 | 4.83 | 2.1 M | 19.15 M | |
| BLDP | Ballard Power Systems Inc | 4.35 | 0.20 | 4.82 | 266.99 K | 1.16 M | |
| RCI-B | Rogers Communications Inc | 18.2588 | 0.8339 | 4.79 | 5.25 M | 95.93 M | |
| BMO | Bank of Montreal | 21.7251 | 0.9503 | 4.57 | 3.22 M | 69.9 M | |
| IAG | IA Financial Corp Inc | 20.3735 | 0.8798 | 4.51 | 294.9 K | 6.01 M | |
| FLNT | Flint Corp | 124.7781 | 5.101 | 4.26 | 403 | 50.29 K | |
| CSH-UN | Chartwell Retirement Residences | 3.011 | 0.1219 | 4.22 | 150.25 K | 452.41 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.3927 | 0.4157 | 4.17 | 1.6 K | 16.63 K | |
| RIC | Richmont Mines | 3.1245 | 0.1243 | 4.14 | 2.1 K | 6.56 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.6927 | 0.4211 | 4.1 | 4.16 M | 44.49 M | |
| POW | Power Corp of Canada Sv | 13.4983 | 0.5242 | 4.04 | 1.64 M | 22.15 M | |
| MRC | Morguard Corp | 27.3474 | 1.0512 | 4 | 1.2 K | 32.82 K | |
| BBD-B | Bombardier Inc Series B | 156.9538 | 5.9792 | 3.96 | 340.25 K | 53.4 M | |
| CNR | Canadian National Railway Co. | 20.2712 | 0.74 | 3.79 | 3.93 M | 79.65 M | |
| BBD-A | Bombardier Inc | 184.75 | 6.50 | 3.65 | 101.07 K | 18.67 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.0532 | 0.2113 | 3.62 | 198.94 K | 1.2 M | |
| WCN | Waste Connections Inc | 22.1003 | 0.7635 | 3.58 | 58.86 K | 1.3 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.2848 | 0.1477 | 3.57 | 4.2 K | 18 K | |
| VLN | Velan Inc Sv | 8.4543 | 0.2869 | 3.51 | 10 K | 84.54 K | |
| RY | Royal Bank of Canada | 24.1656 | 0.7906 | 3.38 | 4.84 M | 116.91 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9829 | 0.2253 | 3.33 | 403.32 K | 2.82 M | |
| RCI-A | Rogers Communications Inc | 21.4406 | 0.6754 | 3.25 | 1.77 K | 38.04 K | |
| CAS | Cascades Inc | 3.2302 | 0.0989 | 3.16 | 60.09 K | 194.1 K | |
| GIB-A | CGI Inc | 11.0392 | 0.3171 | 2.96 | 1.17 M | 12.94 M | |
| ONEX | Onex Corp | 26.9681 | 0.7719 | 2.95 | 249.68 K | 6.73 M | |
| STN | Stantec Inc | 11.6223 | 0.3232 | 2.86 | 218.87 K | 2.54 M | |
| CCL-B | CCL Industries Inc | 4.6549 | 0.127 | 2.8 | 324.84 K | 1.51 M | |
| NA | National Bank of Canada | 12.4067 | 0.3329 | 2.76 | 2.25 M | 27.86 M | |
| BB | Blackberry Ltd | 126.92 | 3.40 | 2.75 | 1.29 M | 163.37 M | |
| HBP | Helix Biopharm | 7.50 | 0.20 | 2.74 | 1.24 K | 9.3 K | |
| MFC | Manulife Fin | 17.8636 | 0.4663 | 2.68 | 2.77 M | 49.51 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.838 | 0.1212 | 2.57 | 6.72 K | 32.52 K | |
| BBD-PB | Bombardier Inc Pref B | 4.7135 | 0.1162 | 2.53 | 5.32 K | 25.09 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.2896 | 0.2016 | 2.49 | 293.12 K | 2.43 M | |
| GRT-UN | Granite Real Estate Investment Trust | 8.5489 | 0.2057 | 2.47 | 2.58 K | 22.08 K | |
| DII-B | Dorel Industries Inc | 8.9786 | 0.2122 | 2.42 | 60.29 K | 541.29 K | |
| LB | Laurentian Bank | 18.1164 | 0.4128 | 2.33 | 78.53 K | 1.42 M | |
| TD | Toronto-Dominion Bank | 15.6454 | 0.3484 | 2.28 | 4.28 M | 66.89 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.2201 | 0.136 | 2.24 | 27.3 K | 169.82 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.928 | 0.0807 | 2.1 | 6.78 K | 26.63 K | |
| MRE | Martinrea International Inc | 4.4184 | 0.0898 | 2.07 | 109.89 K | 485.54 K | |
| CCA | Cogeco Communications Inc | 24.4717 | 0.4941 | 2.06 | 71.56 K | 1.75 M | |
| IGM | Igm Financial Inc | 16.7479 | 0.335 | 2.04 | 146.3 K | 2.45 M | |
| T | Telus Corp | 4.0562 | 0.0796 | 2 | 3.09 M | 12.55 M | |
| CJR-B | Corus Entertainment Inc | 7.3391 | 0.14 | 1.94 | 261.1 K | 1.92 M | |
| CORS | Corus Entertainment Holdings Inc. | 3671.7688 | 70.0339 | 1.94 | 522 | 1.92 M | |
| BNS | Bank of Nova Scotia | 21.8436 | 0.413 | 1.93 | 2.95 M | 64.33 M | |
| GWO | Great-West Lifeco Inc | 12.8057 | 0.2405 | 1.91 | 501.7 K | 6.42 M | |
| CM | Canadian Imperial Bank of Commerce | 13.0972 | 0.2416 | 1.88 | 3.25 M | 42.63 M | |
| POW-PC | Power Corporation of Canada Pref C | 8.175 | 0.147 | 1.83 | 1.7 K | 13.9 K | |
| USA | Americas Silver Corp | 34.50 | 0.60 | 1.77 | 4.48 K | 154.46 K | |
| CGX | Cineplex Inc | 8.3336 | 0.1445 | 1.76 | 46.89 K | 390.79 K | |
| RBA | Rb Global Inc | 19.0096 | 0.316 | 1.69 | 201.49 K | 3.83 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.0614 | 0.1163 | 1.67 | 9.05 K | 63.9 K | |
| PIF | Polaris Infrastructure Inc | 1190.2683 | 19.1979 | 1.64 | 3 | 3.57 K | |
| HPS-A | Hammond Power Solutions Inc | 8.0791 | 0.1293 | 1.63 | 25.97 K | 209.81 K | |
| AFN | Ag Growth International Inc | 11.3532 | 0.1789 | 1.6 | 95.7 K | 1.09 M | |
| BCE-PG | Bce Inc Pref G | 9.6913 | 0.147 | 1.54 | 336 | 3.26 K | |
| ENB-PA | Enbridge Inc Pref A | 8.5879 | 0.1302 | 1.54 | 4.85 K | 41.65 K | |
| VLE | Valeura Energy Inc | 6.70 | 0.10 | 1.52 | 6.35 K | 42.54 K | |
| MRU | Metro Inc | 6.3824 | 0.0905 | 1.44 | 821.74 K | 5.24 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.8723 | 0.1098 | 1.41 | 1.29 K | 10.15 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8418 | 0.0523 | 1.38 | 1.46 K | 5.6 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.4255 | 0.1143 | 1.38 | 901 | 7.59 K | |
| CKI | Clarke Inc | 3.6752 | 0.0498 | 1.37 | 8.8 K | 32.34 K | |
| AIM | Aimia Inc | 14.1757 | 0.1896 | 1.36 | 788 K | 11.17 M | |
| IMP | Intermap Tech Corp | 46.60 | 0.60 | 1.3 | 1.53 K | 71.3 K | |
| PWF-PH | Power Financial Corp Pref H | 8.0405 | 0.1019 | 1.28 | 3 K | 24.14 K | |
| MRD | Melcor Dev | 6.2777 | 0.0793 | 1.28 | 13.8 K | 86.61 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.0227 | 0.0846 | 1.22 | 500 | 3.51 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.9195 | 0.0829 | 1.06 | 7.85 K | 62.17 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.7418 | 0.0806 | 1.05 | 3.62 K | 27.99 K | |
| BHC | Bausch Health Companies Inc | 8.909 | 0.0926 | 1.05 | 518.59 K | 4.62 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.953 | 0.0699 | 1.02 | 7.89 K | 54.86 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.6126 | 0.0761 | 1.01 | 8.56 K | 65.2 K | |
| BN | Brookfield Corporation | 5.7877 | 0.0575 | 1 | 3.97 M | 22.98 M | |
| TRP | TC Energy Corp | 15.4905 | 0.1515 | 0.99 | 1.9 M | 29.49 M | |
| RCH | Richelieu Hardware Ltd | 5.2021 | 0.0508 | 0.99 | 34.55 K | 179.71 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9862 | 0.0473 | 0.96 | 9.2 K | 45.87 K | |
| RFA | RFA Financial Inc. | 29.0486 | 0.2706 | 0.94 | 7.1 K | 206.16 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.2999 | 0.0668 | 0.92 | 3.58 K | 26.1 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.3263 | 0.0664 | 0.91 | 4.63 K | 33.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 40.6961 | 42.59 B | 1.9712 | 5.09 | 740.6 K | 30.14 M |
| BRDCY | Bridgestone Corporation | 4.743 | 33.76 B | 0.2917 | 6.55 | 19.23 K | 91.22 K |
| LNWO | Light & Wonder, Inc. | 31.60 | 6.07 B | 0.97 | 3.17 | 1.44 M | 45.53 M |
| GAMI | GAMCO Investors Inc | 17.1328 | 536.94 M | 1.0889 | 6.79 | 150.79 K | 2.58 M |
| ELCO | Elcom International Inc | 44.00 | 16.57 M | 11.00 | 33.33 | 6 | 264 |
| NEOM | NeoMedia Technologies Inc | 14.55 | 508.84 K | 3.90 | 36.62 | 52.88 K | 769.48 K |
| USRM | U.S. Stem Cell Inc | 4980.00 | 64.15 K | 30.00 | 0.61 | 6 | 29.88 K |
| RGGI | Resgreen Group International Inc | 3500.00 | 48.75 K | 400.00 | 12.9 | 17 | 59.5 K |
| XDSL | mPhase Technologies Inc | 255.00 | 16.8 K | 4.50 | 1.8 | 173 | 44.12 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.83 | 14.07 K | 0.29 | 2.75 | 197.29 K | 2.14 M |
| CDVIQ | Cal Dive International Inc | 10.12 | 9.86 K | 0.21 | 2.12 | 1.41 M | 14.3 M |
| CGIP | Celadon Group Inc | 13.7038 | 5.66 K | 1.469 | 12.01 | 638.07 K | 8.74 M |
| CBKCQ | Christopher & Banks Corporation | 8.2522 | 3.86 K | 0.8838 | 11.99 | 418.62 K | 3.45 M |
| NWCI | NewCardio Inc | 4.67 | 3.31 K | 0.14 | 3.09 | 27.74 K | 129.53 K |
| EVKG | Ever-Glory International Group Inc. | 4.49 | 2.92 K | 0.14 | 3.22 | 5.9 K | 26.49 K |
| TIXC | Tix Corporation | 3.3956 | 2.36 K | 0.0781 | 2.35 | 39.05 K | 132.59 K |
| FRTD | Fortitude Group Inc | 598.1818 | 120.9091 | 25.33 | 250 | 149.55 K | |
| ACUS | Acusphere Inc | 5.00 | 0.20 | 4.17 | 11.67 K | 58.35 K | |
| CBRI | CMTSU Liquidation Inc | 7.76 | 0.30 | 4.02 | 309.15 K | 2.4 M | |
| HOKUQ | Hoku Corporation | 5.90 | 0.14 | 2.43 | 336.76 K | 1.99 M | |
| PTRC | Petro River Oil Corp | 880.00 | 20.00 | 2.33 | 41 | 36.08 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVT | Nortec Minerals Corp | 9.30 | 9.2997 | 3099899.75 | 2.68 K | 24.95 K | |
| COV | Covalon Technologies Ltd | 14.4667 | 14.4655 | 1205458.25 | 1.77 K | 25.61 K | |
| KTN | Kootenay Silver Inc | 14.10 | 14.0985 | 939900 | 2.18 K | 30.74 K | |
| TIG | Triumph Gold Corp | 53.00 | 52.9941 | 898205 | 264 | 13.99 K | |
| NIM | Nicola Mining Inc | 9.60 | 9.5984 | 599900 | 375 | 3.6 K | |
| DAU | Desert Gold Ventures Inc | 8.70 | 8.6978 | 395354.53 | 450 | 3.91 K | |
| IB | IBC Advanced Alloys Corp | 15.00 | 14.9954 | 325986.97 | 2.02 K | 30.38 K | |
| KNG | Kingsmen Resources Ltd | 4.16 | 4.1586 | 297042.84 | 1.15 K | 4.78 K | |
| TGX | True North Gems Inc | 870.00 | 869.705 | 294815.28 | 21 | 18.27 K | |
| NAM | New Age Metals Inc | 3.24 | 3.2389 | 294445.47 | 1.25 K | 4.05 K | |
| ENA | Enablence Technologies Inc | 2688.00 | 2686.8501 | 233639.14 | 55 | 147.84 K | |
| QGR | Q-Gold Resources Ltd | 134.40 | 134.325 | 179099.98 | 3 | 403.2 | |
| SSE | Silver Spruce Resources Inc | 31.50 | 31.48 | 157400 | 553 | 17.42 K | |
| WEB | Westbridge Energy Corporation | 95.0393 | 94.9643 | 126619.07 | 29 | 2.76 K | |
| CBI | Colibri Resource Corporation | 7.50 | 7.4923 | 97302.6 | 1.21 K | 9.05 K | |
| REG | Regulus Resources Inc | 8.2979 | 8.2885 | 88175.53 | 533 | 4.42 K | |
| NL | Northern Lion Gold Corp | 4.80 | 4.7943 | 84110.53 | 859 | 4.12 K | |
| SMN | Sun Summit Minerals Corp | 22.50 | 22.4667 | 67467.56 | 111 | 2.5 K | |
| SNV | Sonoro Energy Ltd | 96.00 | 95.78 | 43536.36 | 60 | 5.76 K | |
| IFR | International Frontier Resources Corporation | 4.20 | 4.1865 | 31011.11 | 6.47 K | 27.19 K | |
| LI | American Lithium Corp | 24.00 | 23.91 | 26566.67 | 50 | 1.2 K | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | 17.915 | 21076.47 | 100 | 1.8 K | |
| CTM | Canterra Minerals Corporation | 14.00 | 13.865 | 10270.37 | 20 | 280 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 12.87 | 9900 | 440 | 5.72 K | |
| WGF | Wescan Goldfields Inc | 7.70 | 7.62 | 9525 | 52.13 K | 401.4 K | |
| GDX | Goldex Resources Corporation | 7.00 | 6.925 | 9233.33 | 180 | 1.26 K | |
| RCT | Rochester Resources Ltd | 6.60 | 6.529 | 9195.77 | 2.98 K | 19.67 K | |
| BSK | Blue Sky Uranium Corp | 18.00 | 17.80 | 8900 | 800 | 14.4 K | |
| HAN | Hannan Metals Ltd | 13.60 | 13.23 | 3575.68 | 213 | 2.9 K | |
| JDN | Jayden Resources Inc | 5.10 | 4.93 | 2900 | 2 K | 10.2 K | |
| FMM | Full Metal Minerals Ltd | 20.3165 | 19.1265 | 1607.27 | 1.33 K | 27.02 K | |
| GIGA | Giga Metals Corporation | 4.00 | 3.60 | 900 | 370 | 1.48 K | |
| BTT | Bitterroot Resources Ltd | 4.50 | 4.015 | 827.83 | 31.95 K | 143.78 K | |
| ADK | DIAGNOS Inc | 5.00 | 4.38 | 706.45 | 23.1 K | 115.5 K | |
| SAE | Sable Resources Ltd | 6.5432 | 5.6932 | 669.79 | 1.48 K | 9.66 K | |
| SC-H | Serrano Resources Ltd | 20.00 | 5.00 | 33.33 | 552 | 11.04 K | |
| EPO-H | Encanto Potash Corp | 18.25 | 2.75 | 17.74 | 80 | 1.46 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | 0.60 | 17.65 | 44.09 K | 176.36 K | |
| LUCA | Luca Mining Corp. | 8.96 | 1.28 | 16.67 | 781 | 7 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | 9.00 | 16.67 | 174 K | 10.96 M | |
| ILI | Infinite Ore Corp | 14.40 | 2.00 | 16.13 | 11.79 K | 169.75 K | |
| SR | Strategic Resources Inc | 36.00 | 4.50 | 14.29 | 83 | 2.99 K | |
| SIEN | Sienna Resources Inc. | 10.50 | 1.00 | 10.53 | 50.5 K | 530.25 K | |
| KG | Klondike Gold Corp | 8.25 | 0.75 | 10 | 24.01 K | 198.08 K | |
| CTH | CoTec Holdings Corp. | 1100.00 | 100.00 | 10 | 55 | 60.5 K | |
| BKM | Pacific Booker Minerals Inc | 7.04 | 0.59 | 9.15 | 4.4 K | 30.98 K | |
| SYH | Skyharbour Resources Ltd | 5.60 | 0.40 | 7.69 | 1.82 M | 10.22 M | |
| CNS | Contagious Gaming Inc | 30.60 | 1.80 | 6.25 | 44 | 1.35 K | |
| SILV | Silver Valley Metals Corp. | 11.745 | 0.675 | 6.1 | 5 K | 58.72 K | |
| LCE | Century Lithium Corp. | 3.60 | 0.20 | 5.88 | 398.53 K | 1.43 M | |
| CMO-H | Cliffmont Resources Ltd | 20.00 | 1.00 | 5.26 | 90 | 1.8 K | |
| KRY | Koryx Copper Inc. | 345.00 | 15.00 | 4.55 | 7 | 2.42 K | |
| WINS | Winshear Gold Corp | 33.3004 | 1.11 | 3.45 | 1.48 K | 49.28 K | |
| MN | Manganese X Energy Corp | 16.00 | 0.50 | 3.23 | 4 K | 64 K | |
| ADYA | Adya Inc | 13.60 | 0.40 | 3.03 | 2.5 K | 34 K | |
| PER | Peruvian Metals Corp | 7.00 | 0.14 | 2.04 | 2.5 K | 17.5 K | |
| BM | BC Moly Ltd. | 5.40 | 0.10 | 1.89 | 1.25 K | 6.75 K |