Gainer Volumes for 18 December 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 18 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.80 | 5.62 B | 0.29 | 8.26 | 2.03 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.894 | 4.72 B | 0.1213 | 1.56 | 29.78 K |
| SEB | Seaboard Corporation | 1282.0706 | 3.99 B | 25.1182 | 2 | 2.5 K |
| PRK | Park National Corp | 30.0995 | 3.67 B | 1.1447 | 3.95 | 113.5 K |
| NG | Novagold Resources Inc | 4.6379 | 3.37 B | 0.0543 | 1.18 | 4.51 M |
| TGB | Taseko Mines Ltd | 4.31 | 3.23 B | 0.09 | 2.13 | 4.49 M |
| NOG | Northern Oil and Gas | 92.7664 | 2.64 B | 3.7236 | 4.18 | 124.18 K |
| SVM | Silvercorp Metals Inc | 5.5012 | 2.35 B | 0.0341 | 0.62 | 1.14 M |
| TMP | Tompkinstrustco | 21.6452 | 1.43 B | 0.2901 | 1.36 | 109.01 K |
| NAK | Northern Dynasty Minerals | 8.10 | 941.39 M | 0.22 | 2.79 | 207.13 K |
| OBE | Obsidian Energy Ltd | 80.894 | 710.5 M | 0.5085 | 0.63 | 202.99 K |
| THM | International Tower Hill Mines Ltd | 6.7915 | 687.15 M | 0.1045 | 1.56 | 232.28 K |
| BHB | Bar Harbor Bankshares | 6.9651 | 667.46 M | 0.2631 | 3.93 | 88.88 K |
| GAU | Galiano Gold Inc | 6.24 | 548.55 M | 0.28 | 4.7 | 129.7 K |
| CIX | Compx International Inc | 3.9617 | 387.93 M | 0.097 | 2.51 | 1.2 K |
| FRD | Friedman Industries Inc | 3.6804 | 309.21 M | 0.0676 | 1.87 | 27.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5222 | 301.51 M | 0.037 | 0.67 | 31.2 K |
| ELLO | Ellomay Capital Ltd | 6.0819 | 276.35 M | 0.4379 | 7.76 | 20 |
| GENC | Gencor Industries IN | 4.7673 | 253.58 M | 0.0672 | 1.43 | 3.75 K |
| GORO | Gold Resource Corp | 7.4518 | 183.93 M | 0.5014 | 7.21 | 268.88 K |
| PED | Pedevco Corp | 4704.00 | 147.82 M | 672.00 | 16.67 | 2 |
| STXS | Stereotaxis Inc | 38.0069 | 145.46 M | 0.7507 | 2.01 | 56.32 K |
| BCV | Bancroft Convertible Fund | 5.0491 | 140.07 M | 0.0307 | 0.61 | 11.8 K |
| GLU | Gabelli Global Utility | 6.8153 | 115.67 M | 0.0743 | 1.1 | 10.8 K |
| OPHC | Optimumbank Hlds | 272.24 | 113.54 M | 8.24 | 3.12 | 5 |
| PLAG | Planet Green Holdings Corp | 737.50 | 82.69 M | 25.00 | 3.51 | 146 |
| CEV | Eaton Vance California Muni Income Trust | 5.1513 | 74.56 M | 0.0385 | 0.75 | 10.79 K |
| DXR | Daxor Corp | 10.0104 | 59.78 M | 0.7958 | 8.64 | 8.66 K |
| OPTT | Ocean Power Tech Inc | 1876.00 | 55.14 M | 19.00 | 1.02 | 103.33 K |
| FSP | Franklin Street Properties | 5.7172 | 45.77 M | 0.2778 | 5.11 | 3.39 M |
| NNVC | Nanoviricides Inc | 60.20 | 34.68 M | 0.70 | 1.18 | 1.02 K |
| IGC | India Globalization Capital Inc | 14.30 | 27.65 M | 0.10 | 0.7 | 6.92 K |
| CVM | Cel-Sci Corp | 8325.00 | 26.57 M | 300.00 | 3.74 | 212 |
| MXC | Mexco Energy Corp | 9.0126 | 19.44 M | 0.5523 | 6.53 | 5.4 K |
| INUV | Inuvo Inc | 23.00 | 16.98 M | 1.00 | 4.55 | 730 |
| BRN | Barnwell Industries | 4.4159 | 13.97 M | 0.0487 | 1.12 | 3.1 K |
| UUU | Universal Security Instruments | 6.3994 | 10.72 M | 0.0842 | 1.33 | 6.4 K |
| TOVX | Theriva Biologics Inc | 4900.00 | 10.6 M | 262.50 | 5.66 | 22 |
| AUMN | Golden Minerals Company | 193.75 | 5.29 M | 13.25 | 7.34 | 1.67 K |
| GBR | New Concept Energy Inc | 4.88 | 3.67 M | 0.41 | 9.17 | 2.84 K |
| ITP | IT Tech Packaging Inc | 91.7738 | 3.26 M | 1.3611 | 1.51 | 2.03 K |
| TPHS | Trinity Pl Hlds Inc | 7.5385 | 1.35 M | 0.4282 | 6.02 | 61.02 K |
| ENSV | Enservco Corpporation | 4.785 | 29.09 K | 0.36 | 8.14 | 1.1 K |
| IPB | Merrill Lynch & Company | 7.7009 | 0.0811 | 1.06 | 2.2 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.8556 | 4.45 T | 0.1069 | 1.86 | 608.77 M |
| MSFT | Microsoft Corporation | 22.6153 | 3.74 T | 0.5661 | 2.57 | 94.12 M |
| AMZN | Amazon.com Inc | 6.424 | 2.94 T | 0.0785 | 1.24 | 192.11 M |
| MU | Micron Technology | 8.563 | 998.36 B | 0.0487 | 0.57 | 22.74 M |
| ASML | ASML Holding N.V. ADR | 31.2244 | 676.6 B | 0.3924 | 1.27 | 411.21 K |
| INTC | Intel Corp | 12.712 | 492.85 B | 0.3626 | 2.94 | 98.98 M |
| CSCO | Cisco Systems Inc | 15.0152 | 474.67 B | 0.0965 | 0.65 | 67.22 M |
| COST | Costco Wholesale | 41.4103 | 418.79 B | 0.4465 | 1.09 | 4.54 M |
| AMAT | Applied Materials | 10.4897 | 417.31 B | 0.2079 | 2.02 | 19.24 M |
| KLAC | K L A-Tencor Corp | 20.4386 | 261.92 B | 0.2598 | 1.29 | 3.44 M |
| TXN | Texas Instruments | 16.5805 | 256.84 B | 0.2474 | 1.51 | 13.55 M |
| AMGN | Amgen Inc | 37.7439 | 224.13 B | 0.8252 | 2.24 | 11.95 M |
| TMUS | T-Mobile US | 11.8698 | 191.56 B | 0.4142 | 3.62 | 4.13 M |
| WDC | Western Digital Cp | 25.7181 | 190.66 B | 0.4869 | 1.93 | 8.28 M |
| MRVL | Marvell Technology Inc | 17.0274 | 190.56 B | 0.6303 | 3.84 | 20.63 M |
| STX | Seagate Technology | 9.0228 | 185.97 B | 0.0982 | 1.1 | 10.12 M |
| ADI | Analog Devices | 21.2783 | 183.03 B | 0.2825 | 1.35 | 3.98 M |
| QCOM | Qualcomm Inc | 29.5848 | 170.81 B | 0.1726 | 0.59 | 18.47 M |
| VRTX | Vertex Pharmaceutic | 42.34 | 134.25 B | 1.21 | 2.94 | 5.75 M |
| SBUX | Starbucks Corporation | 9.4694 | 121.59 B | 0.5719 | 6.43 | 59.94 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.4271 | 104.38 B | 0.3812 | 1.9 | 1.91 M |
| ADBE | Adobe Systems Inc | 37.34 | 102.86 B | 0.33 | 0.89 | 9.33 M |
| EQIX | Equinix Inc | 78.7097 | 101.87 B | 1.3822 | 1.79 | 923.8 K |
| INTU | Intuit Inc | 26.8927 | 92.03 B | 0.3442 | 1.3 | 6.09 M |
| MAR | Marriot International | 22.6221 | 91.14 B | 0.1454 | 0.65 | 3.07 M |
| CMCSA | Comcast Corporation | 5.5712 | 91.02 B | 0.042 | 0.76 | 68.78 M |
| CDNS | Cadence Design Systems, Inc. | 5.88 | 90.2 B | 0.13 | 2.26 | 4.14 M |
| CTAS | Cintas Corp | 5.9154 | 82.15 B | 0.1542 | 2.68 | 8.28 M |
| REGN | Regeneron Pharmaceuticals | 21.2663 | 82.06 B | 0.7549 | 3.68 | 1.76 M |
| SNPS | Synopsys Inc | 21.46 | 78.68 B | 0.52 | 2.48 | 3.73 M |
| PCAR | Paccar Inc | 13.761 | 69.76 B | 0.2291 | 1.69 | 8.13 M |
| AEP | American Electric Power Company | 18.7893 | 67.28 B | 0.1393 | 0.75 | 4.54 M |
| COHR | Coherent Inc | 14.2305 | 64.28 B | 0.1742 | 1.24 | 474 K |
| FAST | Fastenal Company | 3.3109 | 60.11 B | 0.0174 | 0.53 | 10.97 M |
| TER | Teradyne Inc | 9.4128 | 59.34 B | 0.0552 | 0.59 | 4.46 M |
| ADSK | Autodesk Inc | 24.61 | 53.12 B | 0.42 | 1.74 | 3.95 M |
| NDAQ | Nasdaq Inc | 5.2436 | 53.11 B | 0.0341 | 0.65 | 8.84 M |
| EA | Electronic Arts Inc | 16.2414 | 52.58 B | 0.204 | 1.27 | 7.87 M |
| FITB | Fifth Third Bancorp | 6.0393 | 52.24 B | 0.166 | 2.83 | 15.88 M |
| XEL | XCEL Energy Inc | 12.241 | 48.51 B | 0.1644 | 1.36 | 3.64 M |
| TTWO | Take-Two Interactive Software | 9.01 | 46.84 B | 0.76 | 9.21 | 19.67 M |
| MNST | Monster Beverage Cp | 3.0833 | 44.53 B | 0.075 | 2.49 | 54.19 M |
| UAL | United Airlines Holdings Inc | 11.42 | 41 B | 0.27 | 2.42 | 12.44 M |
| STLD | Steel Dynamics Inc | 11.9784 | 37.79 B | 0.0759 | 0.64 | 15.67 M |
| MSTR | Strategy | 8.819 | 36.92 B | 0.538 | 6.5 | 3.04 M |
| NTRS | Northern Trust Corp | 33.1173 | 34.36 B | 0.8003 | 2.48 | 3.9 M |
| ACGL | Arch Capital Grp Ltd | 7.4931 | 33.51 B | 0.0507 | 0.68 | 9.72 M |
| ON | On Semiconductor | 8.28 | 31.58 B | 0.14 | 1.72 | 5.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7528 | 30.84 B | 0.5017 | 6.08 | 14.76 M |
| BIIB | Biogen Inc | 50.07 | 30.13 B | 0.62 | 1.25 | 6.38 M |
| ALNY | Alnylam Pharmaceuticals | 17.48 | 29.6 B | 0.83 | 4.98 | 2.01 M |
| ILMN | Illumina Inc | 27.1206 | 29.12 B | 0.6031 | 2.27 | 1.68 M |
| FISV | Fiserv Inc | 11.4002 | 28.11 B | 0.1388 | 1.23 | 8.9 M |
| CTSH | Cognizant Tech Sol | 19.6039 | 27.72 B | 0.344 | 1.79 | 8.33 M |
| SATS | Echostar Corp | 12.704 | 26.67 B | 0.1509 | 1.2 | 159.31 K |
| VRSN | Verisign Inc | 20.0027 | 26 B | 1.3922 | 7.48 | 10.69 M |
| DLTR | Dollar Tree Inc | 16.3033 | 24.61 B | 0.2333 | 1.45 | 4.48 M |
| INCY | Incyte Corp | 8.49 | 24.54 B | 0.39 | 4.81 | 11.06 M |
| TROW | T Rowe Price Group | 30.7598 | 24.26 B | 0.8546 | 2.86 | 3.67 M |
| VRSK | Verisk Analytics Inc | 29.1339 | 23.71 B | 0.1525 | 0.53 | 8.3 M |
| ENTG | Entegris Inc | 4.6916 | 22.88 B | 0.0575 | 1.24 | 1.57 M |
| PAAS | Pan Amer Silver Corp | 18.4774 | 21.82 B | 0.5764 | 3.22 | 2.46 M |
| WWD | Woodward Inc | 22.6951 | 21.05 B | 0.4727 | 2.13 | 692.63 K |
| MKSI | Mks Instruments Inc | 13.3564 | 19.91 B | 0.3033 | 2.32 | 971.6 K |
| RGLD | Royal Gold Inc | 39.6818 | 19.78 B | 0.9317 | 2.4 | 1.29 M |
| SBAC | SBA Communications | 31.2563 | 19.3 B | 0.3578 | 1.16 | 920.1 K |
| EVRG | Evergy Inc | 11.5896 | 18.91 B | 0.0636 | 0.55 | 1.05 M |
| EWBC | East West Bancorp | 11.8436 | 18.23 B | 1.18 | 11.07 | 6.04 M |
| NWS | News Cp Cl B | 13.7836 | 18.04 B | 0.237 | 1.75 | 4.49 M |
| LNT | Alliant Energy Corp | 8.6884 | 17.78 B | 0.1083 | 1.26 | 2.88 M |
| GEN | Gen Digital Inc | 6.294 | 17.48 B | 0.0643 | 1.03 | 10.92 M |
| NDSN | Nordson Corp | 23.6162 | 17.35 B | 0.9166 | 4.04 | 1.33 M |
| CHRW | C.H. Robinson Ww | 40.3367 | 16.95 B | 0.2772 | 0.69 | 2.02 M |
| AKAM | Akamai Technologies | 25.51 | 16.8 B | 0.36 | 1.43 | 9.58 M |
| HST | Host Marriott Financial Trust | 6.5587 | 16.69 B | 0.1392 | 2.17 | 10.39 M |
| PTC | Ptc Inc | 16.01 | 16.32 B | 0.24 | 1.52 | 2.28 M |
| STRL | Sterling Constructio | 19.67 | 16.3 B | 0.35 | 1.81 | 183.21 K |
| PNFP | Pinnacle Finl Ptnrs | 11.6245 | 15.97 B | 0.621 | 5.64 | 873.58 K |
| LAMR | Lamar Advertis A | 16.9845 | 15.62 B | 0.6713 | 4.12 | 1.63 M |
| COO | Cooper Companies | 9.3673 | 15.11 B | 0.077 | 0.83 | 2.84 M |
| LOGI | Logitech Int S.A. | 11.6928 | 14.84 B | 0.2842 | 2.49 | 1.23 M |
| LULU | Lululemon Athletica | 13.75 | 14.26 B | 0.08 | 0.59 | 1.2 M |
| REG | Regency Centers Corp | 17.94 | 14.18 B | 0.0907 | 0.51 | 2.58 M |
| TXRH | Texas Roadhouse Inc | 9.0187 | 13.79 B | 0.4989 | 5.86 | 1.6 M |
| TTMI | TTM Technologies | 11.52 | 13.77 B | 0.15 | 1.32 | 509.77 K |
| BMRN | Biomarin Pharmaceuticals | 18.67 | 13.46 B | 0.69 | 3.84 | 1.37 M |
| ERIE | Erie Indemnity Company | 25.1539 | 13.42 B | 0.7284 | 2.98 | 178.6 K |
| CHKP | Check Point Software | 33.13 | 13.18 B | 0.19 | 0.58 | 1.53 M |
| AEIS | Advanced Energy | 13.1678 | 13.12 B | 0.951 | 7.78 | 1.09 M |
| CSGP | Costar Group Inc | 4.079 | 12.61 B | 0.077 | 1.92 | 2.65 M |
| NVMI | Nova Ltd | 4.82 | 12.59 B | 0.03 | 0.63 | 99.83 K |
| MDGL | Madrigal Pharmaceuticals Inc | 224.00 | 12.37 B | 24.85 | 12.48 | 13.43 K |
| SMTC | Semtech Corp | 16.90 | 12.22 B | 0.32 | 1.93 | 1.38 M |
| KTOS | Kratos Defns | 10.60 | 11.96 B | 0.14 | 1.34 | 52.02 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8424 | 11.91 B | 0.0988 | 2.08 | 150 |
| DPZ | Domino's Pizza Inc Common Stock | 6.1381 | 11.82 B | 0.0318 | 0.52 | 710.5 K |
| VSAT | Viasat Inc | 31.02 | 11.64 B | 0.62 | 2.04 | 447.31 K |
| LFUS | Littelfuse Inc | 26.522 | 11.53 B | 0.3406 | 1.3 | 255.8 K |
| MANH | Manhattan Assoc | 5.9425 | 11.38 B | 0.0375 | 0.64 | 1.28 M |
| UMBF | Ump Financial Corp | 28.5581 | 11.17 B | 0.2183 | 0.77 | 510.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.3815 | 2.19 T | 0.206 | 2.87 | 16.24 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 100899.00 | 1.11 T | 1910.00 | 1.93 | 2.69 K |
| LLY | Eli Lilly and Company | 23.3855 | 1.08 T | 0.1768 | 0.76 | 9.84 M |
| JPM | JP Morgan Chase & Company | 27.1309 | 962.37 B | 0.4505 | 1.69 | 48.13 M |
| V | Visa Inc | 19.7892 | 677.4 B | 0.4315 | 2.23 | 337.55 M |
| MA | Mastercard Inc | 23.3981 | 491.83 B | 0.6509 | 2.86 | 25.08 M |
| BAC | Bank of America Corporation | 11.59 | 447.54 B | 0.1311 | 1.14 | 202.87 M |
| ORCL | Oracle Corporation | 20.0155 | 419.05 B | 1.2006 | 6.38 | 88.25 M |
| GS | Goldman Sachs Group | 122.5297 | 301.19 B | 1.6969 | 1.4 | 8.69 M |
| NVS | Novartis Ag ADR | 26.0155 | 293.87 B | 0.1488 | 0.58 | 1.24 M |
| WFC | Wells Fargo & Company | 17.4833 | 264.45 B | 0.4635 | 2.72 | 145.76 M |
| BML-PH | Bank of America Corporation | 6.797 | 260.64 B | 0.066 | 0.98 | 52.59 K |
| BML-PG | Bank of America Corporation | 7.2972 | 260.21 B | 0.1537 | 2.15 | 7.1 K |
| BML-PL | Bank of America Corporation | 7.432 | 242.47 B | 0.089 | 1.21 | 39.5 K |
| SAP | SAP Ag ADR | 34.6946 | 242.01 B | 1.0257 | 3.05 | 2.26 M |
| BAC-PE | Bank of America Corporation | 7.2911 | 230.31 B | 0.0691 | 0.96 | 62.69 K |
| BHP | BHP Billiton Ltd ADR | 26.9274 | 228.68 B | 0.3674 | 1.38 | 4.92 M |
| C | Citigroup Inc | 24.9791 | 227.75 B | 1.4693 | 6.25 | 281.37 M |
| NVO | Novo Nordisk A/S ADR | 10.4193 | 208.53 B | 0.1231 | 1.2 | 350.42 K |
| APH | Amphenol Corp | 4.728 | 206.19 B | 0.0657 | 1.41 | 9.46 M |
| SCHW | The Charles Schwab Corp | 14.7315 | 187.3 B | 0.2593 | 1.79 | 12.73 M |
| BLK | Blackrock Inc | 157.056 | 186.66 B | 2.5714 | 1.66 | 878.45 K |
| NEE | Nextera Energy | 9.2233 | 178.85 B | 0.0607 | 0.66 | 11.24 M |
| DE | Deere & Company | 40.0513 | 166.81 B | 0.5041 | 1.27 | 7.48 M |
| RIO | Rio Tinto Plc ADR | 19.1864 | 164.3 B | 0.1074 | 0.56 | 2.16 M |
| CRM | Salesforce.com Inc | 16.7245 | 161.73 B | 0.7392 | 4.62 | 13.85 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8462 | 157.27 B | 0.0387 | 0.57 | 388.78 K |
| DHR | Danaher Corp | 15.0476 | 145.83 B | 0.1422 | 0.95 | 9.08 M |
| UL | Unilever Plc ADR | 20.6989 | 135.86 B | 0.2459 | 1.2 | 2.77 M |
| COF | Capital One Financial Corp | 30.7083 | 134.45 B | 0.7386 | 2.46 | 9.31 M |
| CB | Chubb Ltd | 30.8306 | 133.9 B | 0.1704 | 0.56 | 1.65 M |
| NEM | Newmont Mining Corp | 34.0033 | 123.5 B | 0.4439 | 1.32 | 14.61 M |
| PGR | Progressive Corp | 9.8932 | 123.45 B | 0.0576 | 0.59 | 5.94 M |
| MDT | Medtronic Inc | 28.8231 | 113.72 B | 0.2334 | 0.82 | 9.56 M |
| BP | BP Plc ADR | 23.4562 | 111.15 B | 0.1169 | 0.5 | 5.34 M |
| SO | Southern Company | 16.6499 | 105.74 B | 0.1429 | 0.87 | 5.25 M |
| PNC | PNC Bank | 34.1725 | 101.44 B | 0.8584 | 2.58 | 4.66 M |
| PWR | Quanta Services | 20.5475 | 100.82 B | 0.2166 | 1.07 | 2.76 M |
| USB | U.S. Bancorp | 13.5737 | 100.17 B | 0.3165 | 2.39 | 22 M |
| CNQ | Canadian Natural Resources | 9.026 | 98.15 B | 0.071 | 0.79 | 5.61 M |
| FCX | Freeport-Mcmoran Inc | 27.4523 | 96.42 B | 0.208 | 0.76 | 24.29 M |
| MMM | 3M Company | 41.7242 | 94.44 B | 0.2576 | 0.62 | 7.97 M |
| AEM | Agnico-Eagle Mines Ltd | 41.5792 | 92.03 B | 0.2222 | 0.54 | 7.23 M |
| EMR | Emerson Electric Company | 26.8942 | 91.69 B | 0.1802 | 0.67 | 6.33 M |
| WM | Waste Management | 21.9266 | 90.68 B | 0.1861 | 0.86 | 4.29 M |
| CMI | Cummins Inc | 32.1512 | 87.13 B | 0.4163 | 1.31 | 1.94 M |
| SPG | Simon Property Group | 36.3294 | 86.23 B | 0.4998 | 1.39 | 3.85 M |
| NOC | Northrop Grumman Corp | 36.1546 | 81.78 B | 0.2011 | 0.56 | 3.5 M |
| SLB | Schlumberger N.V. | 42.6756 | 79.67 B | 0.2576 | 0.61 | 10.9 M |
| AMT | American Tower Corp | 30.481 | 79 B | 0.3329 | 1.1 | 3.72 M |
| USB-PH | U.S. Bancorp | 11.8846 | 77.31 B | 0.1006 | 0.85 | 25 K |
| MSI | Motorola Solutions | 26.8851 | 77.26 B | 1.3237 | 5.18 | 18.18 M |
| FDX | Fedex Corp | 70.0359 | 76.28 B | 0.3957 | 0.57 | 4.8 M |
| BSX | Boston Scientific Corp | 8.90 | 74.19 B | 0.20 | 2.3 | 20.23 M |
| MFC | Manulife Financial Corp | 8.8328 | 72.82 B | 0.1154 | 1.32 | 2.42 M |
| URI | United Rentals | 9.472 | 71.18 B | 0.0969 | 1.03 | 1.29 M |
| MS-PA | Morgan Stanley | 10.8188 | 68.63 B | 0.2874 | 2.73 | 93.37 K |
| GS-PD | The Goldman Sachs Group Inc | 9.5503 | 67.76 B | 0.0794 | 0.84 | 105.47 K |
| CRH | CRH Plc ADR | 16.5448 | 67.39 B | 0.2491 | 1.53 | 109.3 K |
| TGT | Target Corporation | 30.731 | 66.76 B | 0.4714 | 1.56 | 10.49 M |
| ALL | Allstate Corp | 19.9978 | 66.31 B | 0.3539 | 1.8 | 6.66 M |
| TFC | Truist Financial Corp | 14.2774 | 65.17 B | 0.0895 | 0.63 | 8.96 M |
| TEL | TE Connectivity Ltd | 17.2199 | 63.31 B | 0.1259 | 0.74 | 2.93 M |
| NUE | Nucor Corp | 28.1937 | 61.79 B | 0.5339 | 1.93 | 7.23 M |
| RELX | Relx Plc ADR | 4.599 | 61.7 B | 0.0332 | 0.73 | 124.4 K |
| NKE | Nike Inc | 13.706 | 61.3 B | 0.2489 | 1.85 | 20.32 M |
| DAL | Delta Air Lines Inc | 10.0484 | 59.46 B | 0.0518 | 0.52 | 20.7 M |
| FIX | Comfort Systems USA | 10.6144 | 59.41 B | 0.2041 | 1.96 | 497.16 K |
| OXY | Occidental Petroleum Corp | 48.5907 | 59.04 B | 1.0085 | 2.12 | 7.75 M |
| AME | Amtek Inc | 15.623 | 58.76 B | 0.296 | 1.93 | 3.22 M |
| O | Realty Income Corp | 12.0616 | 58.56 B | 0.2333 | 1.97 | 2.51 M |
| CAH | Cardinal Health | 21.2006 | 56.27 B | 0.1517 | 0.72 | 3.01 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.5135 | 55.82 B | 0.0999 | 1.06 | 46.42 K |
| F | Ford Motor Company | 4.926 | 55.75 B | 0.1476 | 3.09 | 88.03 M |
| CIEN | Ciena Corp | 11.05 | 54.86 B | 0.38 | 3.56 | 22.38 M |
| DEO | Diageo Plc ADR | 42.9835 | 52.78 B | 0.3215 | 0.75 | 1.41 M |
| STT | State Street Corp | 28.3052 | 51.43 B | 1.2724 | 4.71 | 7.73 M |
| HEI | Heico Corp | 8.134 | 51.16 B | 0.4359 | 5.66 | 1.55 M |
| INFY | Infosys Ltd ADR | 3.9087 | 51.03 B | 0.0278 | 0.72 | 23.97 M |
| WAB | Wabtec Corp | 18.6656 | 50.34 B | 0.3956 | 2.17 | 822.5 K |
| DVN | Devon Energy Corp | 44.3163 | 49.94 B | 0.5479 | 1.25 | 6.36 M |
| AU | Anglogold Ashanti Ltd ADR | 33.4033 | 49.28 B | 0.3754 | 1.14 | 3.66 M |
| STM | Stmicroelectronics N.V. ADR | 5.9623 | 49.08 B | 0.0553 | 0.94 | 2.05 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.8928 | 47.31 B | 0.4297 | 1.46 | 1.42 K |
| WDS | Woodside Energy Group Ltd | 22.1035 | 45.91 B | 0.4114 | 1.9 | 3.54 K |
| SLF | Sun Life Financial Inc | 14.1582 | 44.63 B | 0.41 | 2.98 | 592.8 K |
| LYV | Live Nation Entertainment | 8.23 | 42.71 B | 0.15 | 1.86 | 779.5 K |
| FNV | Franco Nev Corp | 20.5127 | 42.58 B | 0.2319 | 1.14 | 11.7 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.2376 | 42.51 B | 0.3596 | 0.84 | 8.23 M |
| CBRE | CBRE Group Inc | 13.05 | 42.49 B | 0.37 | 2.92 | 4.04 M |
| PRU | Prudential Financial Inc | 26.7882 | 42.2 B | 0.381 | 1.44 | 4.94 M |
| DHI | D.R. Horton | 8.7587 | 42.18 B | 0.2329 | 2.73 | 11.45 M |
| HMC | Honda Motor Company ADR | 18.7036 | 41.14 B | 0.1323 | 0.71 | 558.9 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.5038 | 40.73 B | 0.0648 | 0.69 | 32.03 K |
| HIG | Hartford Financial Services Group | 17.0677 | 38.13 B | 0.1526 | 0.9 | 7.96 M |
| JBL | Jabil Inc. | 12.4121 | 37.37 B | 0.3187 | 2.64 | 4.55 M |
| VMC | Vulcan Materials Company | 42.7798 | 37.29 B | 0.8164 | 1.95 | 1.41 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8173 | 37.22 B | 0.1083 | 1.12 | 281.7 K |
| HEI-A | HEICO Corporation | 6.37 | 36.99 B | 0.4074 | 6.83 | 427.77 K |
| MTB | M&T Bank Corp | 40.7406 | 36.42 B | 0.9232 | 2.32 | 974.15 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.20 | 0.80 | 33.33 | 36.2 K | |
| MAI | Mining Americas Inc. | 30.00 | 5.00 | 20 | 409 | |
| CCL-A | CCL Industries Inc | 4.5504 | 0.546 | 13.64 | 1 K | |
| STLR | Stllr Gold Inc | 3.90 | 0.42 | 12.07 | 1.65 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.4766 | 0.4807 | 12.03 | 574.91 K | |
| KEI | Kolibri Global Energy Inc | 12.00 | 1.20 | 11.11 | 38.78 K | |
| AG | First Majestic Silver Corp | 4.2232 | 0.4144 | 10.88 | 1.72 M | |
| BB | Blackberry Ltd | 73.96 | 6.91 | 10.31 | 5.68 M | |
| AUMN | Golden Minerals Company | 8.50 | 0.75 | 9.68 | 9.3 K | |
| ESM | Euro Sun Mining Inc | 5.7217 | 0.4541 | 8.62 | 43.24 K | |
| DXT | Dexterra Group Inc | 3.3617 | 0.2335 | 7.46 | 4.88 K | |
| FLNT | Flint Corp | 12.80 | 0.80 | 6.67 | 1.75 K | |
| ALS | Altius Minerals Corp | 7.2096 | 0.4428 | 6.54 | 90.23 K | |
| NG | Novagold Res Inc | 4.6331 | 0.274 | 6.29 | 409.29 K | |
| CGO | Cogeco Inc Sv | 17.6359 | 1.0017 | 6.02 | 20.01 K | |
| EDR | Endeavour Silver Corp | 3.8456 | 0.2091 | 5.75 | 238.71 K | |
| BNE | Bonterra Energy Corp | 19.118 | 0.98 | 5.4 | 60.38 K | |
| TRZ | Transat At Inc | 21.03 | 1.03 | 5.15 | 383.95 K | |
| IFP | Interfor Corp | 4.4981 | 0.216 | 5.04 | 11 K | |
| SII | Sprott Inc | 25.9153 | 1.2395 | 5.02 | 1.61 K | |
| VNP | 5N Plus Inc | 5.90 | 0.28 | 4.98 | 109.1 K | |
| AAV | Advantage Oil & Gas Ltd | 7.25 | 0.34 | 4.92 | 1.08 M | |
| STC | Sangoma Technologies Corp | 6.09 | 0.28 | 4.82 | 1 K | |
| TFII | Tfi International Inc | 5.9267 | 0.2648 | 4.68 | 315.14 K | |
| GAU | Galiano Gold Inc | 6.71 | 0.29 | 4.52 | 116.4 K | |
| EDV | Endeavour Mining Corp | 15.2623 | 0.6564 | 4.49 | 7.2 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.6616 | 0.2754 | 4.31 | 927.85 K | |
| RFA | RFA Financial Inc. | 22.173 | 0.8869 | 4.17 | 171.79 K | |
| CLS | Celestica Inc Sv | 9.37 | 0.37 | 4.11 | 1.24 M | |
| ELD | Eldorado Gold | 68.8914 | 2.6441 | 3.99 | 21.49 M | |
| LGD | Liberty Gold Corp | 16.80 | 0.64 | 3.96 | 59.76 K | |
| SJ | Stella Jones Inc | 5.0863 | 0.1913 | 3.91 | 14 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.80 | 0.32 | 3.77 | 106.7 K | |
| PHX | Phx Energy Services Corp | 3.3303 | 0.1167 | 3.63 | 38.41 K | |
| MRE | Martinrea International Inc | 6.9339 | 0.2369 | 3.54 | 100.03 K | |
| ACD | Accord Financial | 3.2549 | 0.1067 | 3.39 | 1 K | |
| OLY | Olympia Financial Group Inc | 7.4778 | 0.2412 | 3.33 | 1.2 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.5769 | 0.2354 | 3.21 | 165.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.605 | 0.3598 | 3.2 | 852.75 K | |
| WPM | Wheaton Precious Metals Corp | 13.2319 | 0.4005 | 3.12 | 3.27 M | |
| VLN | Velan Inc Sv | 11.2678 | 0.3373 | 3.09 | 2.5 K | |
| SEA | Seabridge Gold Inc | 18.7726 | 0.5598 | 3.07 | 42.94 K | |
| GBT | Bmtc Group Inc | 10.9453 | 0.3169 | 2.98 | 2.5 K | |
| MEQ | Mainstreet Eq J | 10.3754 | 0.2993 | 2.97 | 28.7 K | |
| OCG | Outcrop Silver & Gold Corp | 7.00 | 0.20 | 2.94 | 2.4 K | |
| TKO | Taseko Mines Ltd | 4.69 | 0.13 | 2.85 | 12.18 M | |
| JAG | Jaguar Mining Inc | 9893.1221 | 272.0605 | 2.83 | 768.73 K | |
| TVA-B | TVA Group Inc | 12.9564 | 0.3423 | 2.71 | 1 K | |
| PAAS | Pan American Silver Corp | 19.7006 | 0.5055 | 2.63 | 1.42 M | |
| MARI | Marimaca Copper Corp | 10.25 | 0.25 | 2.5 | 4.37 K | |
| BCE-PR | BCE Inc Pref R | 7.557 | 0.1812 | 2.46 | 4.35 K | |
| ATRL | Atkinsrealis Group Inc | 41.22 | 0.9729 | 2.42 | 1.75 M | |
| SSRM | Ssr Mining Inc | 22.0657 | 0.5172 | 2.4 | 258.2 K | |
| HBP | Helix Biopharm | 13.10 | 0.30 | 2.34 | 47.88 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 18.6241 | 0.4063 | 2.23 | 400 | |
| SLF | Sun Life Financial Inc | 14.9849 | 0.3198 | 2.18 | 3.5 M | |
| CFW | Calfrac Well Services Ltd | 530.00 | 11.00 | 2.12 | 12.32 K | |
| ONEX | Onex Corp | 22.9277 | 0.4681 | 2.08 | 354.62 K | |
| POU | Paramount Resources Ltd | 5.7995 | 0.1176 | 2.07 | 247.18 K | |
| RCH | Richelieu Hardware Ltd | 6.1507 | 0.1233 | 2.05 | 268 K | |
| BOS | Airboss America J | 3.2048 | 0.0629 | 2 | 1 K | |
| CCL-B | CCL Industries Inc | 4.5352 | 0.0888 | 2 | 354.37 K | |
| BDI | Black Diamond Group Ltd | 4.7759 | 0.0891 | 1.9 | 170.17 K | |
| OGC | Oceanagold Corp | 4.5538 | 0.0823 | 1.84 | 51.23 K | |
| BCE-PY | BCE Inc Pref Y | 8.0366 | 0.1434 | 1.82 | 3.01 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5324 | 0.0615 | 1.77 | 29.52 K | |
| MSCL | Satellos Bioscience Inc | 139.20 | 2.40 | 1.75 | 79 | |
| PTM | Platinum Group Metals Ltd | 178.00 | 3.00 | 1.71 | 1.42 K | |
| BCE-PE | Bce Inc Pref E | 7.81 | 0.1301 | 1.69 | 3 K | |
| CSU | Constellation Software Inc | 27.2159 | 0.4473 | 1.67 | 6.24 K | |
| WSP | WSP Global Inc | 16.186 | 0.2555 | 1.6 | 46.58 K | |
| FFH | Fairfax Financial Holdings Ltd | 271.4625 | 4.2517 | 1.59 | 174.68 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3087 | 0.1092 | 1.52 | 1.63 M | |
| IGM | Igm Financial Inc | 17.6496 | 0.258 | 1.48 | 483.23 K | |
| OTEX | Open Text Corp | 7.7642 | 0.1132 | 1.48 | 568.8 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.2146 | 0.1313 | 1.45 | 4.17 K | |
| ELEF | Silver Elephant Mining Corp | 11.7415 | 0.1654 | 1.43 | 122 | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.2955 | 0.1423 | 1.4 | 7.72 K | |
| BCE-PS | Bce Inc Pref S | 7.8783 | 0.1085 | 1.4 | 500 | |
| MRC | Morguard Corp | 29.9842 | 0.3928 | 1.33 | 1.33 K | |
| KEY | Keyera Corp | 4.3767 | 0.057 | 1.32 | 321.43 K | |
| PWF-PH | Power Financial Corp Pref H | 9.4098 | 0.1221 | 1.31 | 1.53 K | |
| RCI-B | Rogers Communications Inc | 17.0313 | 0.2184 | 1.3 | 6.64 M | |
| BBD-B | Bombardier Inc Series B | 105.457 | 1.3293 | 1.28 | 218.89 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1681 | 0.1027 | 1.27 | 6.38 K | |
| FSY | Forsys Metals Corp | 3.98 | 0.05 | 1.27 | 183.28 K | |
| CIU-PA | CU Inc Pref A | 8.2613 | 0.1032 | 1.26 | 1.9 K | |
| SAP | Saputo Inc | 11.0299 | 0.1356 | 1.24 | 1.83 M | |
| PWF-PA | Power Financial Corp Pref A | 10.1182 | 0.1237 | 1.24 | 400 | |
| ITH | International Tower Hill Mines Ltd | 7.64 | 0.09 | 1.19 | 1.82 M | |
| ALA | AltaGas Ltd | 7.9043 | 0.093 | 1.19 | 349.11 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0461 | 0.0355 | 1.18 | 36.3 K | |
| TAL | Petrotal Corp | 124.7349 | 1.4337 | 1.16 | 2.74 K | |
| GWO | Great-West Lifeco Inc | 12.0717 | 0.1366 | 1.14 | 1.24 M | |
| AIM | Aimia Inc | 9.7334 | 0.1084 | 1.13 | 797.9 K | |
| CGX | Cineplex Inc | 11.2032 | 0.1245 | 1.12 | 139.62 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8829 | 0.0652 | 1.12 | 2.56 K | |
| RBA | Rb Global Inc | 17.3739 | 0.1902 | 1.11 | 292.45 K | |
| ELR | Eastern Platinum Ltd | 9.20 | 0.10 | 1.1 | 1.36 M | |
| ABX | Barrick Mining Corp | 30.7508 | 0.3335 | 1.1 | 8.15 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3086 | 222.02 B | 0.0201 | 0.61 | 1 K |
| MBGAF | Mercedes-Benz Group AG | 35.5403 | 51.55 B | 0.2749 | 0.78 | 405 K |
| LNWO | Light & Wonder, Inc. | 14.33 | 7.18 B | 0.29 | 2.07 | 914.6 K |
| OILSF | Saturn Oil & Gas Inc | 3.002 | 728.25 M | 0.402 | 15.46 | 700 |
| GAMI | GAMCO Investors Inc | 18.8057 | 542.7 M | 0.3609 | 1.96 | 132.22 K |
| IMTCF | IMTCF | 7.60 | 69.2 M | 0.12 | 1.6 | 200 |
| FDOGF | Friday's Dog Holdings Inc. | 5.6328 | 7.85 M | 0.246 | 4.57 | 319 |
| EARI | Entertainment Arts Research Inc | 54.00 | 1.66 M | 3.80 | 7.57 | 25 |
| SEII | Sharing Economy International Inc | 9000.00 | 733.04 K | 240.00 | 2.74 | 21 |
| CCTL | Coin Citadel | 8.20 | 373.73 K | 0.20 | 2.5 | 15 |
| REFG | Medical Cannabis Payment Solutions Inc | 160.0001 | 182.51 K | 40.0001 | 33.33 | 102 |
| BOTY | Lingerie Fighting Championships Inc | 16900.00 | 130.04 K | 1900.00 | 12.67 | 14.85 K |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 70.27 K | 81.0811 | 81.82 | 3 |
| WNBD | Winning Brands Corporation | 3.85 | 27.12 K | 0.10 | 2.67 | 9.46 K |
| PTOI | Plastic2Oil Inc | 3.13 | 12.47 K | 0.38 | 13.82 | 133.49 K |
| SRSCQ | Sears Canada Inc | 9.6622 | 10.19 K | 0.0738 | 0.77 | 600 |
| CDVIQ | Cal Dive International Inc | 7.69 | 9.86 K | 0.14 | 1.85 | 1.69 M |
| CBRI | CMTSU Liquidation Inc | 3.71 | 8.16 K | 0.56 | 17.78 | 1.36 M |
| CGIP | Celadon Group Inc | 9.9348 | 5.66 K | 0.5316 | 5.65 | 326.7 K |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | 0.50 | 8.77 | 7 K |
| SIMPQ | Simply Inc | 262.50 | 1.55 K | 27.475 | 11.69 | 198 |
| SPOI | SPO Networks Inc | 3.10 | 1.24 K | 0.30 | 10.71 | 5.79 K |
| PRZM | Prism Technologies Group Inc | 3.05 | 1.01 K | 0.05 | 1.67 | 2.05 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6879 | 785 | 0.102 | 1.19 | 41.51 K |
| SPDC | Speed Commerce Inc | 35.52 | 603 | 2.40 | 7.25 | 13.66 K |
| CALIQ | China Auto Logistics Inc. | 31.1999 | 484 | 0.1836 | 0.59 | 11.69 K |
| YVRLF | Liquid Media Group Ltd. | 47.99 | 482 | 0.99 | 2.11 | 300 |
| FONU | FonU2 Inc | 64.00 | 16.00 | 33.33 | 36 | |
| ONCI | On4 Communications Inc | 50625.00 | 6075.00 | 13.64 | 22 | |
| VRCI | Verde Science Inc | 2520.00 | 140.00 | 5.88 | 309.33 K | |
| FRTD | Fortitude Group Inc | 38.1818 | 1.5909 | 4.35 | 2.07 K | |
| SGRCF | San Gold Corporation | 3.1362 | 0.0362 | 1.17 | 63.52 K | |
| NKRSF | Niko Resources Ltd | 87.2461 | 0.9794 | 1.14 | 2.83 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 13.17 M | 10.00 | 3.85 | 18 |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | 18.00 | 200 | 50 K | |
| SNV | Sonoro Energy Ltd | 56.00 | 12.00 | 27.27 | 313 | |
| ADYA | Adya Inc | 5.00 | 1.00 | 25 | 1.55 K | |
| GYA | Guyana Goldstrike Inc | 16.00 | 2.50 | 18.52 | 1.22 K | |
| TIE | Coloured Ties Capital Inc. | 4.0765 | 0.453 | 12.5 | 33.77 K | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 300.7 K | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 13.66 K | |
| TGX | True North Gems Inc | 270.00 | 30.00 | 12.5 | 48 | |
| SC-H | Serrano Resources Ltd | 17.25 | 1.75 | 11.29 | 800 | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | 2.0833 | 11.11 | 273 | |
| UCU | Ucore Rare Metals Inc | 4.10 | 0.40 | 10.81 | 378.75 K | |
| LMG | Lincoln Gold Mining Inc | 220.00 | 20.00 | 10 | 177 | |
| LORD | St. James Gold Corp | 16.50 | 1.50 | 10 | 158 | |
| GBU | Gabriel Resources Ltd | 44.50 | 3.80 | 9.34 | 19.38 M | |
| DIG-H | District Mines Ltd | 14.40 | 1.20 | 9.09 | 33 | |
| ENA | Enablence Technologies Inc | 1200.00 | 96.00 | 8.7 | 152 | |
| BKM | Pacific Booker Minerals Inc | 7.07 | 0.56 | 8.6 | 1.5 K | |
| NEXG | NeXGold Mining Corp | 4.92 | 0.36 | 7.89 | 6.68 K | |
| ABM | Athabasca Minerals Inc | 42.00 | 3.00 | 7.69 | 154 K | |
| KCC | Kincora Copper Limited | 63.00 | 4.50 | 7.69 | 4.05 K | |
| FUSE | Fuse Cobalt Inc | 140.00 | 10.00 | 7.69 | 151 | |
| SEVA | Seva Mining Corp. | 9.80 | 0.70 | 7.69 | 214 | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | 0.50 | 7.14 | 58.33 K | |
| BQE | BQE Water Inc | 125.00 | 8.00 | 6.84 | 125.65 K | |
| VVTM | VVT Med Inc. | 747.6636 | 46.729 | 6.67 | 76 | |
| URZ | Urz Energy Corp | 40.00 | 2.50 | 6.67 | 40 | |
| GCOM | Green Shift Commodities Ltd. | 10.00 | 0.60 | 6.38 | 2.3 K | |
| DLTA | Delta Resources Limited | 5.10 | 0.30 | 6.25 | 36.9 K | |
| SIEN | Sienna Resources Inc. | 9.00 | 0.50 | 5.88 | 342.35 K | |
| MRZL | Mont Royal Resources Limited. | 12.8205 | 0.6993 | 5.77 | 11.41 K | |
| AZR | Azarga Metals Corp | 110.00 | 5.00 | 4.76 | 180 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 1.00 | 4.76 | 902 | |
| KIP | Kiplin Metals Inc | 421.20 | 16.20 | 4 | 9.5 K | |
| BRON | Bronco Resources Corp. | 10.80 | 0.40 | 3.85 | 190 | |
| GGA | Goldgroup Mining Inc. | 7.695 | 0.285 | 3.85 | 649 | |
| GORO | Goldgroup Mining Inc. | 30.78 | 1.14 | 3.85 | 162 | |
| SMN | Sun Summit Minerals Corp | 24.75 | 0.90 | 3.77 | 111 | |
| PX | Pelangio Exploration Inc | 5.70 | 0.20 | 3.64 | 17.95 K | |
| BARU | Baru Gold Corp | 36.6208 | 1.2729 | 3.6 | 30.93 K | |
| CAMB | Cambria Gold Mines Inc. | 14.50 | 0.50 | 3.57 | 61.4 K | |
| HAY | Hayasa Metals Inc. | 55.80 | 1.80 | 3.33 | 56 | |
| BTR | Bonterra Resources Inc | 41.00 | 1.00 | 2.5 | 585 | |
| ADK | DIAGNOS Inc | 4.40 | 0.10 | 2.33 | 2.9 K | |
| MKR | Melkior Resources Inc | 3.10 | 0.05 | 1.64 | 133.43 K | |
| SLG | PetroTal Corp | 23.1143 | 0.2656 | 1.16 | 274.2 K |