Gainer Volumes for 17 December 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 17 December 2014 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 | 32.983 | 62.55 B | 1.2718 | 4.01 | 1.56 M |
| LNG | Cheniere Energy | 62.5772 | 53.62 B | 3.0581 | 5.14 | 3.47 M |
| CQP | Cheniere Energy Partners LP | 13.9887 | 30.47 B | 0.38 | 2.79 | 234.47 K |
| CBOE | CBOE Global Markets Inc | 53.9786 | 30.23 B | 0.4901 | 0.92 | 667.5 K |
| GSAT | Globalstar | 40.95 | 10.18 B | 0.60 | 1.49 | 197.19 K |
| SEB | Seaboard Corporation | 4029.282 | 4.42 B | 124.2942 | 3.18 | 1.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.6405 | 4.41 B | 0.5412 | 6.68 | 56.16 K |
| NHC | National Healthcare Corp | 45.6113 | 3.53 B | 1.2654 | 2.85 | 21.8 K |
| LEU | Centrus Energy Corp | 4.42 | 3.46 B | 0.21 | 4.99 | 80.5 K |
| PRK | Park National Corp | 56.6068 | 3.43 B | 1.978 | 3.62 | 37.5 K |
| NOG | Northern Oil and Gas | 48.4879 | 2.21 B | 5.7473 | 13.45 | 407.04 K |
| ESBA | Empire State Realty Op LP | 13.9742 | 1.56 B | 0.2315 | 1.68 | 8.1 K |
| CET | Central Securities Corp | 12.6975 | 1.55 B | 0.1834 | 1.47 | 10.5 K |
| FISK | Empire State Realty Op LP Se | 13.859 | 1.52 B | 0.2383 | 1.75 | 2.35 K |
| OGCP | Empire State Realty Op LP Se | 13.8949 | 1.51 B | 0.47 | 3.5 | 2.14 K |
| TMP | Tompkinstrustco | 36.0191 | 1.43 B | 0.9588 | 2.73 | 25.7 K |
| REPX | Riley Exploration Permian Inc | 27.1813 | 740.27 M | 0.4124 | 1.54 | 1.01 K |
| OBE | Obsidian Energy Ltd | 14.0946 | 660.42 M | 1.0345 | 7.92 | 2.5 M |
| BHB | Bar Harbor Bankshares | 14.03 | 658.3 M | 0.2785 | 2.03 | 1.65 K |
| CTGO | Contango Ore Inc | 4.49 | 504.96 M | 0.24 | 5.65 | 4.51 K |
| CATX | Perspective Therapeutics Inc | 16.00 | 321.61 M | 1.00 | 6.67 | 34.47 K |
| REI | Ring Energy Inc | 10.18 | 297.01 M | 1.86 | 22.36 | 233.9 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.597 | 253.61 M | 0.11 | 2.45 | 177.3 K |
| GTE | Gran Tierra Energy Inc | 37.00 | 237.97 M | 3.30 | 9.79 | 283.42 K |
| ACU | Acme United Corp | 14.6675 | 216.54 M | 0.1284 | 0.88 | 6.1 K |
| CMT | Core Molding Technologies Inc | 13.5506 | 208 M | 0.1978 | 1.48 | 7.8 K |
| NEN | New England Realty Associates | 36.0333 | 196.95 M | 2.2061 | 6.52 | 400 |
| PLX | Protalix Biotherapeutics | 20.30 | 193.37 M | 0.15 | 0.74 | 8.94 K |
| PED | Pedevco Corp | 109.20 | 152.97 M | 13.20 | 13.75 | 388 |
| BCV | Bancroft Convertible Fund | 8.0179 | 139.25 M | 0.0403 | 0.51 | 3.5 K |
| EPM | Evolution Petroleum Corp | 3.8295 | 129.32 M | 0.2567 | 7.18 | 119.5 K |
| GLU | Gabelli Global Utility | 8.5516 | 115.49 M | 0.1911 | 2.29 | 10.4 K |
| WYY | Widepoint Corp | 12.40 | 105.79 M | 1.20 | 10.71 | 52.12 K |
| MHH | Mastech Holdings Inc | 5.485 | 93.11 M | 0.035 | 0.64 | 7.41 K |
| IBIO | Ibio Inc | 3400.00 | 72.03 M | 250.00 | 7.94 | 109 |
| FSP | Franklin Street Properties | 6.623 | 45.72 M | 0.1145 | 1.76 | 468.9 K |
| AGIG | AGIG | 21.25 | 42.48 M | 1.25 | 6.25 | 2.58 K |
| UAVS | Ageagle Aerial Systems Inc | 66245.8438 | 41.21 M | 4999.6875 | 8.16 | 1 |
| NNVC | Nanoviricides Inc | 60.80 | 35.39 M | 8.60 | 16.48 | 14.62 K |
| TOON | Kartoon Studios Inc | 51.60 | 34.83 M | 3.90 | 8.18 | 303 |
| OPTT | Ocean Power Tech Inc | 124.00 | 32.84 M | 15.12 | 13.89 | 221.91 K |
| ATNM | Actinium Pharmaceuticals Inc | 171.8998 | 26.81 M | 2.9999 | 1.78 | 5.91 K |
| INLX | Intellinetics Inc | 13.00 | 24.27 M | 1.00 | 8.33 | 100 |
| CVM | Cel-Sci Corp | 412.50 | 20.62 M | 7.50 | 1.85 | 277 |
| RVP | Retractable Technologies | 4.49 | 20.06 M | 0.05 | 1.13 | 42.7 K |
| MXC | Mexco Energy Corp | 5.7855 | 18.36 M | 0.2132 | 3.83 | 18.1 K |
| INUV | Inuvo Inc | 13.20 | 14.67 M | 0.70 | 5.6 | 9.68 K |
| REED | Reed's, Inc. | 1749.1183 | 10.86 M | 57.6316 | 3.41 | 88 |
| VNRX | Volitionrx Ltd | 4.00 | 10.49 M | 0.29 | 7.82 | 1.5 K |
| AWX | Avalon Holdings Corp | 3.14 | 9.98 M | 0.04 | 1.29 | 6.3 K |
| UUU | Universal Security Instruments | 4.9679 | 9.54 M | 0.16 | 3.33 | 2 K |
| CANF | Can-Fite Biopharma Ltd ADR | 10229.9912 | 6.75 M | 180.00 | 1.79 | 75 |
| PW | Power REIT | 8.88 | 3.31 M | 0.18 | 2.07 | 651 |
| ITP | IT Tech Packaging Inc | 11.10 | 2.96 M | 0.10 | 0.91 | 3.84 K |
| OGEN | Oragenics Inc | 17640.00 | 2.26 M | 2160.00 | 13.95 | 4 |
| TPHS | Trinity Pl Hlds Inc | 5.6763 | 1.52 M | 0.0498 | 0.89 | 12.05 K |
| SCPX | Scorpius Holdings Inc | 58724.2891 | 24.46 K | 3454.3711 | 6.25 | 1 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.7502 | 0.2847 | 1.33 | 370 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.4418 | 0.2159 | 0.97 | 92.45 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.0769 | 0.1864 | 0.81 | 3.77 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8813.9902 | 6.11 T | 73.4707 | 0.84 | 22.22 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.2326 | 4.95 T | 0.5891 | 2.49 | 213.65 M |
| GOOG | Alphabet Inc Class C | 24.9704 | 3.98 T | 0.4698 | 1.92 | 57.66 M |
| GOOGL | Alphabet Inc Class A | 25.1149 | 3.98 T | 0.4111 | 1.66 | 72.79 M |
| MSFT | Microsoft Corporation | 38.8554 | 2.89 T | 0.4927 | 1.28 | 34.97 M |
| AMZN | Amazon.com Inc | 14.944 | 2.49 T | 0.191 | 1.29 | 88.67 M |
| AVGO | Broadcom Inc. | 7.5672 | 1.82 T | 0.1536 | 2.07 | 27.88 M |
| META | Meta Platforms Inc | 75.5174 | 1.51 T | 1.409 | 1.9 | 29.2 M |
| TSLA | Tesla Inc | 13.7213 | 1.16 T | 0.534 | 4.05 | 110.52 M |
| MU | Micron Technology | 32.994 | 1.02 T | 0.8875 | 2.76 | 19.43 M |
| WMT | Walmart Inc. Common Stock | 22.7665 | 889.24 B | 0.3433 | 1.53 | 19.92 M |
| ASML | ASML Holding N.V. ADR | 94.745 | 637.97 B | 0.7889 | 0.84 | 503.63 K |
| INTC | Intel Corp | 27.8065 | 460.73 B | 0.5218 | 1.91 | 31.64 M |
| CSCO | Cisco Systems Inc | 18.907 | 451.57 B | 0.1552 | 0.83 | 36.62 M |
| COST | Costco Wholesale | 112.1452 | 422.01 B | 1.6259 | 1.47 | 2.43 M |
| AMAT | Applied Materials | 21.2977 | 410.39 B | 0.5269 | 2.54 | 17.43 M |
| LRCX | Lam Research Corp | 6.6996 | 364.68 B | 0.1274 | 1.94 | 22.76 M |
| NFLX | Netflix Inc | 4.7664 | 296.44 B | 0.2458 | 5.44 | 201.93 M |
| KLAC | K L A-Tencor Corp | 54.7472 | 265.64 B | 0.8323 | 1.54 | 1.2 M |
| AZN | Astrazeneca Plc ADR | 45.1341 | 263.09 B | 0.4051 | 0.91 | 2.22 M |
| PANW | Palo Alto Networks Inc | 20.005 | 258.62 B | 0.565 | 2.91 | 5.97 M |
| TXN | Texas Instruments | 39.1174 | 254.29 B | 0.7531 | 1.96 | 8.88 M |
| LIN | Linde Plc | 103.1327 | 234.42 B | 2.6175 | 2.6 | 1.12 M |
| AMGN | Amgen Inc | 118.2379 | 203.07 B | 2.922 | 2.53 | 3.42 M |
| VZ | Verizon Communications Inc | 25.4341 | 197.59 B | 0.4983 | 2 | 23.7 M |
| TMUS | T-Mobile US | 24.1332 | 191.78 B | 0.5096 | 2.16 | 9.13 M |
| PEP | Pepsico Inc | 66.7661 | 191.08 B | 0.805 | 1.22 | 6.19 M |
| STX | Seagate Technology | 38.9545 | 183.19 B | 1.0426 | 2.75 | 2.53 M |
| ADI | Analog Devices | 44.5592 | 181.14 B | 0.9629 | 2.21 | 2.36 M |
| QCOM | Qualcomm Inc | 52.47 | 179.22 B | 1.3806 | 2.7 | 11.42 M |
| WDC | Western Digital Cp | 67.6435 | 171.62 B | 2.1681 | 3.31 | 3.09 M |
| MRVL | Marvell Technology Inc | 12.7707 | 165.49 B | 0.3687 | 2.97 | 5.54 M |
| GILD | Gilead Sciences Inc | 70.7408 | 162.05 B | 1.3402 | 1.93 | 13.56 M |
| IBKR | Interactive Brokers | 6.9611 | 156.51 B | 0.1694 | 2.49 | 1.35 M |
| HON | Honeywell International Inc. Common Stock | 69.5128 | 155.72 B | 0.911 | 1.33 | 5.47 M |
| BKNG | Booking Holdings Inc | 42.2248 | 144.74 B | 1.1584 | 2.82 | 22.25 M |
| ISRG | Intuitive Surg Inc | 56.6899 | 126.38 B | 1.4488 | 2.62 | 2.37 M |
| VRTX | Vertex Pharmaceutic | 111.85 | 121.57 B | 0.99 | 0.89 | 2.55 M |
| SBUX | Starbucks Corporation | 32.1653 | 118.13 B | 0.5219 | 1.65 | 10.16 M |
| FTNT | Fortinet Inc | 5.695 | 111.64 B | 0.098 | 1.75 | 7.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.854 | 105.33 B | 0.3895 | 1.32 | 3.8 M |
| EQIX | Equinix Inc | 172.5768 | 103.24 B | 3.5718 | 2.11 | 454.3 K |
| ADP | Automatic Data Processing, Inc. | 66.1183 | 101.92 B | 1.3897 | 2.15 | 1.91 M |
| MAR | Marriot International | 68.7603 | 101.01 B | 0.4122 | 0.6 | 2.35 M |
| CSX | CSX Corp | 10.011 | 96.25 B | 0.3078 | 3.17 | 23.95 M |
| ADBE | Adobe Systems Inc | 73.995 | 94.51 B | 1.675 | 2.32 | 4.18 M |
| CDNS | Cadence Design Systems, Inc. | 18.09 | 93.39 B | 0.46 | 2.61 | 2.44 M |
| MNST | Monster Beverage Cp | 18.0933 | 93.23 B | 0.3867 | 2.18 | 5.41 M |
| CME | CME Group Inc | 56.389 | 92.27 B | 1.5298 | 2.79 | 1.97 M |
| MELI | MercadoLibre Inc | 127.5176 | 92.26 B | 1.9576 | 1.56 | 476.24 K |
| CTAS | Cintas Corp | 16.2704 | 84.42 B | 0.2926 | 1.83 | 4.44 M |
| INTU | Intuit Inc | 84.9161 | 83.13 B | 0.704 | 0.84 | 2.38 M |
| CMCSA | Comcast Corporation | 19.6656 | 81.45 B | 0.1883 | 0.97 | 27.33 M |
| ROST | Ross Stores Inc | 40.6667 | 78.06 B | 0.3585 | 0.89 | 3.58 M |
| ORLY | O'Reilly Automotive | 12.8134 | 75.07 B | 0.1353 | 1.07 | 9 M |
| SNPS | Synopsys Inc | 42.97 | 74.48 B | 0.89 | 2.12 | 689.15 K |
| AEP | American Electric Power Company | 39.4828 | 72.69 B | 0.6646 | 1.71 | 2.41 M |
| PCAR | Paccar Inc | 29.9573 | 70.23 B | 0.5639 | 1.92 | 5.85 M |
| REGN | Regeneron Pharmaceuticals | 408.2321 | 69.95 B | 14.7603 | 3.75 | 668.8 K |
| NXPI | Nxp Semiconductors | 66.685 | 67.58 B | 2.4224 | 3.77 | 2.12 M |
| MPWR | Monolithic Power Sys | 43.0355 | 65.79 B | 0.2793 | 0.65 | 448.6 K |
| WBD | Discovery Inc Series A | 34.22 | 63.38 B | 1.03 | 3.1 | 1.93 M |
| BKR | Baker Hughes A Ge Co. Cl A | 29.9381 | 60.11 B | 0.6376 | 2.18 | 8.72 M |
| FANG | Diamondback Energy | 45.3298 | 55.08 B | 2.406 | 5.61 | 4.35 M |
| FAST | Fastenal Company | 8.4181 | 54.69 B | 0.0686 | 0.82 | 6.2 M |
| NDAQ | Nasdaq Inc | 12.939 | 53.13 B | 0.2196 | 1.73 | 2.31 M |
| COHR | Coherent Inc | 13.85 | 53.08 B | 0.52 | 3.9 | 268.9 K |
| EA | Electronic Arts Inc | 44.7416 | 52.42 B | 0.5925 | 1.34 | 5.67 M |
| TER | Teradyne Inc | 18.213 | 52.41 B | 0.6037 | 3.43 | 1.59 M |
| FITB | Fifth Third Bancorp | 13.264 | 50.42 B | 0.1963 | 1.5 | 9.34 M |
| XEL | XCEL Energy Inc | 24.185 | 50.38 B | 0.3689 | 1.55 | 3.36 M |
| EBAY | Ebay Inc | 21.0584 | 50.27 B | 0.1754 | 0.84 | 25.01 M |
| EXC | Exelon Corp | 17.4947 | 48.24 B | 0.5261 | 3.1 | 8.43 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.8326 | 48.13 B | 0.4129 | 2.13 | 1.92 M |
| NBIS | Nebius Group N.V. | 17.30 | 47.7 B | 0.48 | 2.85 | 4.55 M |
| ADSK | Autodesk Inc | 57.01 | 47.7 B | 0.38 | 0.67 | 1.51 M |
| ODFL | Old Dominion Freight Line Inc | 24.5763 | 47.16 B | 0.2617 | 1.08 | 2.45 M |
| GRMN | Garmin Ltd | 38.3806 | 46.76 B | 0.8196 | 2.18 | 1.52 M |
| TTWO | Take-Two Interactive Software | 27.59 | 45.29 B | 0.54 | 2 | 2.1 M |
| IDXX | Idexx Laboratories | 72.25 | 43.87 B | 0.565 | 0.79 | 691.45 K |
| AXON | Axon Enterprise Inc | 24.61 | 42.35 B | 1.76 | 7.7 | 5.89 M |
| MCHP | Microchip Technology | 17.3652 | 42.23 B | 0.2423 | 1.42 | 4.86 M |
| JD | Jd.com Inc ADR | 21.3716 | 41.8 B | 0.3365 | 1.6 | 8.79 M |
| PAYX | Paychex Inc | 33.3969 | 41.38 B | 0.5345 | 1.63 | 2.79 M |
| KDP | Keurig Dr Pepper Inc | 8.6938 | 40.98 B | 0.0765 | 0.89 | 2.07 M |
| UAL | United Airlines Holdings Inc | 62.85 | 39.13 B | 1.22 | 1.98 | 8.61 M |
| ESLT | Elbit Systems Ltd | 50.3465 | 38.07 B | 0.4362 | 0.87 | 27.8 K |
| ROP | Roper Industries | 142.0708 | 37.85 B | 0.9537 | 0.68 | 720.09 K |
| ALNY | Alnylam Pharmaceuticals | 96.45 | 37.17 B | 4.37 | 4.75 | 572.6 K |
| KMB | Kimberly-Clark Corp | 77.5023 | 36.99 B | 0.9938 | 1.3 | 1.86 M |
| WDAY | Workday Inc | 80.62 | 36.44 B | 1.75 | 2.22 | 1.78 M |
| VOD | Vodafone Grp Plc ADR | 16.538 | 36.38 B | 0.2305 | 1.41 | 7.06 M |
| ACGL | Arch Capital Grp Ltd | 18.4189 | 36.29 B | 0.1775 | 0.97 | 2.22 M |
| STLD | Steel Dynamics Inc | 15.7465 | 36.09 B | 0.4705 | 3.08 | 5.8 M |
| BIDU | Baidu Inc ADR | 223.85 | 35.83 B | 3.89 | 1.77 | 3.01 M |
| MSTR | Strategy | 15.922 | 35.03 B | 0.519 | 3.37 | 1.62 M |
| HBAN | Huntington Bcshs | 6.4955 | 34.79 B | 0.1211 | 1.9 | 10.16 M |
| ON | On Semiconductor | 9.66 | 34.62 B | 0.095 | 0.99 | 7.56 M |
| NTRS | Northern Trust Corp | 49.3357 | 33.77 B | 1.2119 | 2.52 | 1.01 M |
| EXPE | Expedia Group Inc | 81.698 | 33.41 B | 0.7712 | 0.95 | 2.18 M |
| ERIC | Ericsson ADR | 8.5189 | 32.09 B | 0.0929 | 1.1 | 3.65 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.5232 | 2.07 T | 0.1527 | 0.93 | 13.15 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 222800.00 | 1.07 T | 4340.00 | 1.99 | 553 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 148.45 | 1.07 T | 3.17 | 2.18 | 4.84 M |
| LLY | Eli Lilly and Company | 57.5734 | 1.07 T | 0.8356 | 1.47 | 5.51 M |
| JPM | JP Morgan Chase & Company | 44.2021 | 954.44 B | 0.9909 | 2.29 | 17.86 M |
| WMT | Wal-Mart Stores | 22.6766 | 880.22 B | 0.342 | 1.53 | 19.92 M |
| V | Visa Inc | 59.8404 | 689.44 B | 1.3096 | 2.24 | 9.73 M |
| XOM | Exxon Mobil Corporation | 60.0717 | 641.51 B | 1.7613 | 3.02 | 23.32 M |
| JNJ | Johnson & Johnson | 76.2204 | 640.2 B | 0.9595 | 1.27 | 10.21 M |
| MA | Mastercard Inc | 79.096 | 487.48 B | 1.9511 | 2.53 | 6.44 M |
| ABBV | Abbvie Inc | 41.8359 | 453.91 B | 0.8296 | 2.02 | 5.93 M |
| BAC | Bank of America Corporation | 13.6168 | 440.91 B | 0.4261 | 3.23 | 92.16 M |
| UNH | Unitedhealth Group Inc | 83.1101 | 379.28 B | 2.758 | 3.43 | 6.24 M |
| CVX | Chevron Corp | 65.4779 | 378.4 B | 2.668 | 4.25 | 13.35 M |
| GE | General Electric Company | 99.8557 | 377.82 B | 0.6884 | 0.69 | 16.19 M |
| KO | Coca-Cola Company | 29.1659 | 361.71 B | 0.8143 | 2.87 | 20.22 M |
| PG | Procter & Gamble Company | 69.7404 | 346.1 B | 1.0303 | 1.5 | 7.41 M |
| ORCL | Oracle Corporation | 35.5347 | 344.84 B | 0.4576 | 1.3 | 18.15 M |
| MS | Morgan Stanley | 26.9526 | 338.42 B | 0.8879 | 3.41 | 11.92 M |
| HD | Home Depot | 75.9174 | 335.12 B | 1.4426 | 1.94 | 6.1 M |
| MRK | Merck & Company | 38.7805 | 322.95 B | 0.5586 | 1.46 | 13.27 M |
| GS | Goldman Sachs Group | 148.0334 | 309.24 B | 1.3761 | 0.94 | 5.07 M |
| PM | Philip Morris International Inc | 46.4286 | 304.95 B | 0.2609 | 0.57 | 6.67 M |
| NVS | Novartis Ag ADR | 53.6954 | 297.87 B | 0.3723 | 0.7 | 2.31 M |
| RTX | Raytheon Technologies | 55.4476 | 294.14 B | 0.3261 | 0.59 | 7.98 M |
| RY | Royal Bank of Canada | 43.9482 | 291.15 B | 0.5782 | 1.33 | 794.7 K |
| BABA | Alibaba Group Holding ADR | 105.822 | 275.9 B | 3.1546 | 3.07 | 17.31 M |
| WFC | Wells Fargo & Company | 39.0751 | 267.06 B | 0.741 | 1.93 | 19.78 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6611 | 260.5 B | 0.0397 | 1.1 | 1.32 M |
| BML-PH | Bank of America Corporation | 10.7588 | 255.07 B | 0.0709 | 0.66 | 10.45 K |
| SHEL | Royal Dutch Shell Plc ADR | 65.67 | 239.42 B | 2.37 | 3.74 | 4.27 M |
| BML-PL | Bank of America Corporation | 10.9803 | 238.16 B | 0.0557 | 0.51 | 48.27 K |
| TM | Toyota Motor Corp Ltd | 93.8562 | 237.4 B | 0.975 | 1.05 | 338.98 K |
| AXP | American Express Company | 76.848 | 228.85 B | 1.8694 | 2.49 | 5.2 M |
| C | Citigroup Inc | 38.6792 | 227.01 B | 0.9439 | 2.5 | 26.92 M |
| NVO | Novo Nordisk A/S ADR | 37.1222 | 219.94 B | 0.247 | 0.67 | 2.42 M |
| BHP | BHP Billiton Ltd ADR | 19.6992 | 213.21 B | 0.451 | 2.34 | 6.43 M |
| TMO | Thermo Fisher Scientific Inc | 120.5616 | 207.93 B | 3.1114 | 2.65 | 1.89 M |
| SAP | SAP Ag ADR | 56.6268 | 201.61 B | 0.712 | 1.27 | 862 K |
| SAN | Banco Santander ADR | 5.1577 | 200.75 B | 0.0974 | 1.92 | 13.57 M |
| TD | Toronto Dominion Bank | 28.4792 | 197.67 B | 0.3058 | 1.09 | 1.81 M |
| MCD | McDonald's Corporation | 69.063 | 192.31 B | 2.2079 | 3.3 | 14.01 M |
| TTE | Totalenergies Se ADR | 21.9164 | 187.1 B | 1.0272 | 4.92 | 2.87 M |
| NEE | Nextera Energy | 20.8576 | 185.26 B | 0.4126 | 2.02 | 11.04 M |
| APH | Amphenol Corp | 11.8375 | 183.65 B | 0.2271 | 1.96 | 4.26 M |
| ABT | Abbott Laboratories | 35.4959 | 182 B | 0.6897 | 1.98 | 5.05 M |
| SCHW | The Charles Schwab Corp | 25.3693 | 181.18 B | 0.93 | 3.81 | 14.66 M |
| UNP | Union Pacific Corp | 89.3165 | 177.7 B | 2.114 | 2.42 | 5.53 M |
| WELL | Welltower Inc | 49.574 | 175.31 B | 1.2142 | 2.51 | 2.86 M |
| BLK | Blackrock Inc | 263.4829 | 172.97 B | 8.7619 | 3.44 | 665.06 K |
| TJX | TJX Companies | 27.9973 | 172.75 B | 0.1456 | 0.52 | 7.81 M |
| T | American Telephone and Telegraph Inc. | 12.9389 | 169.68 B | 0.2099 | 1.65 | 28.94 M |
| DE | Deere & Company | 72.2959 | 168.72 B | 0.7658 | 1.07 | 3.44 M |
| DIS | Walt Disney Company | 83.2079 | 167.83 B | 1.1018 | 1.34 | 6.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.4909 | 167.35 B | 0.051 | 1.15 | 2.44 M |
| BA | Boeing Company | 109.3803 | 166.73 B | 0.7084 | 0.65 | 6.73 M |
| BX | Blackstone Inc | 18.5904 | 162.07 B | 0.6315 | 3.52 | 5.84 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.8537 | 156.42 B | 1.0479 | 1.19 | 1.89 M |
| SCCO | Southern Copper Corp | 17.5331 | 149.61 B | 0.42 | 2.45 | 3.05 M |
| RIO | Rio Tinto Plc ADR | 19.0264 | 149.53 B | 0.8677 | 4.78 | 6.14 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.1665 | 147.59 B | 0.0323 | 0.63 | 2.48 M |
| CRM | Salesforce.com Inc | 56.1753 | 142.18 B | 3.1636 | 5.97 | 9.26 M |
| COP | ConocoPhillips | 46.8218 | 140.81 B | 2.602 | 5.88 | 15.36 M |
| PFE | Pfizer Inc | 17.9613 | 140.61 B | 0.2597 | 1.47 | 25.99 M |
| CB | Chubb Ltd | 89.5693 | 139.21 B | 1.9473 | 2.22 | 2.03 M |
| DHR | Danaher Corp | 34.0026 | 139.08 B | 0.6927 | 2.08 | 6.46 M |
| PLD | Prologis Inc | 30.3843 | 137.99 B | 0.7242 | 2.44 | 2.89 M |
| CVS | CVS Corp | 67.7633 | 136.61 B | 1.3384 | 2.01 | 6.91 M |
| UL | Unilever Plc ADR | 31.8176 | 132.89 B | 0.2056 | 0.65 | 959.39 K |
| SONY | Sony Group Corp ADR | 3.6802 | 131.29 B | 0.121 | 3.4 | 11.21 M |
| SPGI | S&P Global Inc | 79.3081 | 130.19 B | 1.7823 | 2.3 | 1.09 M |
| SYK | Stryker Corp | 81.2391 | 129.09 B | 1.7941 | 2.26 | 1.56 M |
| COF | Capital One Financial Corp | 64.6382 | 128.85 B | 1.1205 | 1.76 | 5.07 M |
| BMY | Bristol-Myers Squibb Company | 40.4129 | 127.75 B | 1.0242 | 2.6 | 7.14 M |
| PGR | Progressive Corp | 18.7573 | 125.62 B | 0.3081 | 1.67 | 3.92 M |
| BMO | Bank of Montreal | 42.5265 | 125.03 B | 0.2528 | 0.6 | 1.03 M |
| PH | Parker-Hannifin Corp | 102.462 | 124.49 B | 1.8085 | 1.8 | 2.18 M |
| GLW | Corning Inc | 15.8928 | 123.38 B | 0.4031 | 2.6 | 9.12 M |
| MO | Altria Group | 26.5793 | 122.02 B | 0.3247 | 1.24 | 7.95 M |
| ENB | Enbridge Inc | 24.546 | 120.87 B | 0.2435 | 1 | 1.59 M |
| HDB | Hdfc Bank Ltd ADR | 10.2629 | 119.2 B | 0.2322 | 2.31 | 2.8 M |
| LOW | Lowe's Companies | 53.817 | 118.68 B | 1.4118 | 2.69 | 4.8 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.1994 | 109.82 B | 0.1794 | 4.46 | 79.61 M |
| BP | BP Plc ADR | 19.5287 | 108.95 B | 1.00 | 5.4 | 14.43 M |
| NOW | Servicenow Inc | 65.69 | 108.86 B | 2.11 | 3.32 | 1.31 M |
| SO | Southern Company | 30.0333 | 108.76 B | 0.3357 | 1.13 | 4.44 M |
| CM | Canadian Imperial Bank of Commerce | 21.4789 | 107.94 B | 0.1818 | 0.85 | 451.4 K |
| MDT | Medtronic Inc | 54.336 | 107.81 B | 0.9945 | 1.86 | 9.05 M |
| IBN | Icici Bank Ltd ADR | 9.1727 | 107.19 B | 0.2039 | 2.27 | 7.19 M |
| TT | Trane Technologies Plc | 39.9539 | 106.84 B | 0.7736 | 1.97 | 2.52 M |
| BNS | Bank of Nova Scotia | 31.0656 | 106.52 B | 0.3948 | 1.29 | 940.7 K |
| GD | General Dynamics Corp | 107.0064 | 105.24 B | 0.6472 | 0.61 | 1.95 M |
| DUK | Duke Energy Corp | 51.225 | 100.44 B | 0.4721 | 0.93 | 3.38 M |
| PNC | PNC Bank | 62.3817 | 100.25 B | 1.8064 | 2.98 | 3.75 M |
| NEM | Newmont Mining Corp | 14.4133 | 99.78 B | 0.5609 | 4.05 | 10.96 M |
| MCK | Mckesson Corp | 188.8034 | 99.52 B | 3.5502 | 1.92 | 1.06 M |
| USB | U.S. Bancorp | 29.4066 | 98.9 B | 0.549 | 1.9 | 7.2 M |
| ING | ING Groep N.V. ADR | 7.1373 | 95.99 B | 0.1095 | 1.56 | 5.23 M |
| EQNR | Equinor ASA ADR | 9.4336 | 95.82 B | 0.5353 | 6.02 | 5.44 M |
| KKR | KKR & Co. LP | 17.2037 | 94.76 B | 0.4154 | 2.47 | 4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.4338 | 154.21 M | 0.2065 | 1.27 | 3.83 K |
| IVQ-U | Invesque Inc | 4.3897 | 0.8779 | 25 | 80 | |
| PNP | Pinetree Capital Ltd | 26.00 | 4.00 | 18.18 | 7.67 K | |
| BTE | Baytex Energy Corp | 16.5131 | 2.0986 | 14.56 | 6.15 M | |
| TCW | Trican Well | 3.8328 | 0.4072 | 11.89 | 2.05 M | |
| PD | Precision Drilling Corp | 145.00 | 14.80 | 11.37 | 2.6 M | |
| TECK-B | Teck Resources Limited | 12.4224 | 1.181 | 10.51 | 4 M | |
| III | Imperial Metals Corp | 8.81 | 0.81 | 10.13 | 103.12 K | |
| CVE | Cenovus Energy Inc | 17.1156 | 1.5653 | 10.07 | 4.63 M | |
| GTE | Gran Tierra Energy Inc | 42.90 | 3.90 | 10 | 83.41 K | |
| SKE | Skeena Resources Ltd | 4.40 | 0.40 | 10 | 700 | |
| NG | Novagold Res Inc | 3.48 | 0.31 | 9.78 | 472.25 K | |
| FVI | Fortuna Mines Inc | 4.96 | 0.44 | 9.73 | 1.44 M | |
| WCP | Whitecap Resources Inc | 6.2851 | 0.5528 | 9.64 | 9.04 M | |
| CFW | Calfrac Well Services Ltd | 515.50 | 45.00 | 9.56 | 24.47 K | |
| AGI | Alamos Gold Inc Cls A | 7.2403 | 0.6246 | 9.44 | 973.99 K | |
| PDV | Prime Dividend Corp Cl A | 4.9036 | 0.4211 | 9.39 | 2.7 K | |
| HBM | Hudbay Minerals Inc | 9.0985 | 0.7461 | 8.93 | 1.48 M | |
| SGY | Surge Energy Inc | 19.0351 | 1.5434 | 8.82 | 504.29 K | |
| ELVA | Electrovaya Inc | 4.40 | 0.35 | 8.64 | 4.52 K | |
| TXG | Torex Gold Resources Inc | 11.3511 | 0.8961 | 8.57 | 4.96 M | |
| IFA | Ifabric Corp | 3.59 | 0.28 | 8.46 | 24.1 K | |
| DXT | Dexterra Group Inc | 6.1708 | 0.4788 | 8.41 | 226.82 K | |
| SES | Secure Energy Services Inc | 11.4609 | 0.8708 | 8.22 | 737.85 K | |
| AG | First Majestic Silver Corp | 5.3481 | 0.4046 | 8.18 | 1.01 M | |
| SU | Suncor Energy Inc | 23.2592 | 1.7586 | 8.18 | 7.55 M | |
| POU | Paramount Resources Ltd | 11.5755 | 0.87 | 8.13 | 576.99 K | |
| OBE | Obsidian Energy Ltd | 17.78 | 1.33 | 8.09 | 11.57 M | |
| BIR | Birchcliff Energy Ltd | 5.8163 | 0.4306 | 8 | 767.9 K | |
| PXT | Parex Resources Inc | 5.1681 | 0.3815 | 7.97 | 1.06 M | |
| BDI | Black Diamond Group Ltd | 11.3081 | 0.834 | 7.96 | 349.75 K | |
| VET | Vermilion Energy Inc | 30.976 | 2.2823 | 7.95 | 995.7 K | |
| ARX | Arc Resources Ltd | 16.7464 | 1.2301 | 7.93 | 2.57 M | |
| WPM | Wheaton Precious Metals Corp | 20.3121 | 1.476 | 7.84 | 4.13 M | |
| ELD | Eldorado Gold | 35.9335 | 2.5738 | 7.72 | 3.06 M | |
| BNE | Bonterra Energy Corp | 29.1547 | 2.0804 | 7.68 | 224.06 K | |
| OGC | Oceanagold Corp | 5.4317 | 0.3841 | 7.61 | 377.83 K | |
| KEL | Kelt Exploration Ltd | 8.23 | 0.57 | 7.44 | 603 K | |
| CJ | Cardinal Energy Ltd | 6.5323 | 0.4452 | 7.31 | 451 K | |
| MCB | Mccoy Global Inc | 3.3079 | 0.2211 | 7.16 | 41.1 K | |
| AAV | Advantage Oil & Gas Ltd | 5.99 | 0.40 | 7.16 | 1.01 M | |
| TECK-A | Teck Resources Limited | 15.4602 | 1.0319 | 7.15 | 4.39 K | |
| FLNT | Flint Corp | 18.00 | 1.20 | 7.14 | 1.29 K | |
| WPK | Winpak Ltd | 26.8872 | 1.7057 | 6.77 | 154.68 K | |
| PHX | Phx Energy Services Corp | 4.1761 | 0.2646 | 6.76 | 178.25 K | |
| SSRM | Ssr Mining Inc | 5.0759 | 0.3161 | 6.64 | 799.4 K | |
| MTL | Mullen Group Ltd | 12.2982 | 0.7574 | 6.56 | 314.4 K | |
| WRG | Western Energy Services Corp | 703.20 | 43.20 | 6.55 | 1.22 K | |
| AEM | Agnico Eagle Mines Ltd | 22.1391 | 1.3365 | 6.42 | 1.61 M | |
| PSK | Prairiesky Royalty Ltd | 10.6694 | 0.6382 | 6.36 | 1.42 M | |
| LUG | Lundin Gold Inc | 3.6166 | 0.2127 | 6.25 | 1.6 K | |
| DRM | Dream Unlimited Corp | 15.8987 | 0.9333 | 6.24 | 88.15 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.3623 | 0.6032 | 6.18 | 10.92 M | |
| CEU | Ces Energy Solutions Corp | 5.1581 | 0.2988 | 6.15 | 742.1 K | |
| CFF | Conifex Timber Inc | 5.2902 | 0.2984 | 5.98 | 16.6 K | |
| WPRT | Westport Fuel Systems Inc | 43.00 | 2.40 | 5.91 | 13.44 K | |
| LUN | Lundin Mining Corp | 4.2014 | 0.2278 | 5.73 | 1.94 M | |
| ESI | Ensign Energy Services Inc | 3.1835 | 0.1686 | 5.59 | 447.41 K | |
| GSY | Goeasy Ltd | 13.0714 | 0.6773 | 5.46 | 35.43 K | |
| FRU | Freehold Royalties Ltd | 8.9599 | 0.4543 | 5.34 | 531.6 K | |
| TVA-B | TVA Group Inc | 7.00 | 0.35 | 5.26 | 7.25 K | |
| BB | Blackberry Ltd | 11.62 | 0.58 | 5.25 | 4.08 M | |
| ACQ | Autocanada Inc | 36.1314 | 1.7713 | 5.16 | 489.78 K | |
| STN | Stantec Inc | 26.97 | 1.2843 | 5 | 521.71 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7805 | 0.2263 | 4.97 | 7.78 K | |
| GEI | Gibson Energy Inc | 11.5399 | 0.5434 | 4.94 | 416.21 K | |
| TAL | Petrotal Corp | 15.7711 | 0.7169 | 4.76 | 1.04 K | |
| OVV | Ovintiv Inc | 59.2241 | 2.6478 | 4.68 | 1.06 M | |
| ABX | Barrick Mining Corp | 10.0937 | 0.4493 | 4.66 | 5.5 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.7997 | 0.1665 | 4.58 | 3.45 K | |
| PPTA | Perpetua Resources Corp | 4.70 | 0.20 | 4.44 | 13.26 K | |
| IMO | Imperial Oil | 38.5375 | 1.6077 | 4.35 | 1.73 M | |
| NOA | North American Construction Group Ltd | 3.0137 | 0.1238 | 4.28 | 93.7 K | |
| ALA | AltaGas Ltd | 22.2672 | 0.9071 | 4.25 | 796.39 K | |
| CP | Canadian Pacific Kansas City Ltd | 40.0018 | 1.6143 | 4.21 | 3.51 M | |
| PAAS | Pan American Silver Corp | 9.0786 | 0.3615 | 4.15 | 325.35 K | |
| JOY | Journey Energy Inc | 3.9816 | 0.1578 | 4.13 | 181.7 K | |
| EFN | Element Fleet Management Corp | 8.9986 | 0.3536 | 4.09 | 2.74 M | |
| ACX | Act Energy Technologies Ltd | 8.286 | 0.3187 | 4 | 249.98 K | |
| SEA | Seabridge Gold Inc | 6.2192 | 0.2377 | 3.97 | 41.62 K | |
| RUS | Russel Metals | 13.7918 | 0.5226 | 3.94 | 597.2 K | |
| FNV | Franco-Nevada Corp | 48.8783 | 1.8204 | 3.87 | 620.9 K | |
| MID-UN | MINT Income Fund | 4.0348 | 0.149 | 3.83 | 14.3 K | |
| FM | First Quantum Minerals Ltd | 16.1832 | 0.5846 | 3.75 | 3.86 M | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.5459 | 0.1943 | 3.63 | 63.23 K | |
| EXE | Extendicare Inc | 3.3711 | 0.1171 | 3.6 | 418.3 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9552 | 0.2067 | 3.6 | 981.35 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.1986 | 0.2132 | 3.56 | 299.56 K | |
| CPH | Cipher Pharmaceuticals Inc | 16.71 | 0.56 | 3.47 | 59.2 K | |
| PGIC | Premium Global Income Split Corp | 34.1831 | 1.1394 | 3.45 | 869 | |
| MATR | Mattr Corp | 36.0124 | 1.1822 | 3.39 | 213.55 K | |
| QSR | Restaurant Brands International Inc | 31.035 | 1.0095 | 3.36 | 1.12 M | |
| TOU | Tourmaline Oil Corp | 26.1718 | 0.8492 | 3.35 | 1.43 M | |
| KEI | Kolibri Global Energy Inc | 3.10 | 0.10 | 3.33 | 35.3 K | |
| MX | Methanex Corp | 41.6542 | 1.3166 | 3.26 | 514.37 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.0251 | 0.2802 | 3.2 | 16.25 K | |
| EFX | Enerflex Ltd | 12.7949 | 0.3925 | 3.16 | 137.8 K | |
| SEC | Senvest Capital | 148.50 | 4.50 | 3.13 | 4 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.0862 | 0.2672 | 3.03 | 443.55 K | |
| CRRX | Carerx Corp | 6.8878 | 0.1968 | 2.94 | 2.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 58.1824 | 49.54 B | 0.9072 | 1.58 | 36.9 K |
| BRDCY | Bridgestone Corporation | 13.455 | 29.25 B | 0.2082 | 1.57 | 68.52 K |
| LNWO | Light & Wonder, Inc. | 12.53 | 6.11 B | 0.99 | 8.58 | 1.18 M |
| GAMI | GAMCO Investors Inc | 39.8742 | 538.4 M | 1.6772 | 4.39 | 22.28 K |
| NTPIF | Nam Tai Property Inc. | 4.36 | 283.19 M | 0.14 | 3.32 | 154.06 K |
| EARI | Entertainment Arts Research Inc | 6.20 | 1.23 M | 2.5092 | 67.99 | 3.98 K |
| SEII | Sharing Economy International Inc | 702.00 | 855.22 K | 16.00 | 2.33 | 69 |
| VGLS | VG Life Sciences Inc | 1298.00 | 506.29 K | 378.00 | 41.09 | 1 |
| BLSP | Blue Sphere Corporation | 18.46 | 433.19 K | 0.39 | 2.16 | 211.87 K |
| ERFB | ERF Wireless Inc | 33.00 | 84.13 K | 8.00 | 32 | 1.17 M |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | 0.30 | 2.56 | 5.21 K |
| CBRI | CMTSU Liquidation Inc | 3.20 | 8.16 K | 0.10 | 3.23 | 279.82 K |
| SGMD | Sugarmade Inc | 18.00 | 6.6 K | 3.00 | 20 | 301 |
| CGIP | Celadon Group Inc | 21.4619 | 5.66 K | 0.7756 | 3.75 | 278.88 K |
| SNLP | Syntrol Corp | 71.70 | 4.45 K | 11.70 | 19.5 | 58 |
| CBKCQ | Christopher & Banks Corporation | 5.07 | 3.86 K | 0.11 | 2.22 | 371.76 K |
| ZVOI | Zovio Inc | 11.29 | 3.42 K | 0.38 | 3.48 | 119.55 K |
| ROII | RiskOn International, Inc. | 1875.00 | 3.27 K | 375.00 | 25 | 1 |
| EVKG | Ever-Glory International Group Inc. | 6.17 | 2.92 K | 0.07 | 1.15 | 3 K |
| GPHBF | G6 Materials Corp | 8.439 | 1.99 K | 0.339 | 4.19 | 1.07 K |
| EMWPF | Eros Media World Plc | 391.80 | 1.9 K | 8.40 | 2.19 | 6.64 K |
| NSLPQ | New Source Energy Partners L.P | 8.28 | 1.87 K | 0.90 | 12.2 | 312.58 K |
| SIMPQ | Simply Inc | 285.00 | 1.55 K | 2.50 | 0.88 | 682 |
| CYRNQ | CYRNQ | 32.00 | 799 | 0.40 | 1.27 | 24.08 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.034 | 785 | 0.4392 | 7.85 | 64.33 K |
| RTNB | root9B Holdings Inc | 17.25 | 610 | 0.30 | 1.77 | 2.29 K |
| SPDC | Speed Commerce Inc | 45.60 | 603 | 2.40 | 5.56 | 10.9 K |
| GFCJ | Guaranty Financial Corporation | 3.20 | 560 | 0.20 | 6.67 | 600 |
| PRXIQ | Premier Exhibitions Inc | 6.85 | 491 | 0.676 | 10.95 | 1.59 K |
| YVRLF | Liquid Media Group Ltd. | 70.40 | 482 | 0.80 | 1.15 | 532 |
| SYNE | Synthesis Energy Systems Inc | 61.4272 | 157 | 3.8272 | 6.64 | 2.23 K |
| PEHD | Perigee Holdings Inc. | 39.16 | 130 | 9.12 | 30.36 | 76 |
| PTRC | Petro River Oil Corp | 4.00 | 1.20 | 42.86 | 1.12 K | |
| MRNJ | Metatron Inc | 467.9822 | 77.997 | 20 | 1 | |
| ESINQ | ITT Educational Services Inc | 8.45 | 0.46 | 5.76 | 606.64 K | |
| FUTL | FutureLand Corp | 1840.00 | 80.00 | 4.55 | 168 | |
| TREVQ | Trevali Mining Corporation | 9.02 | 0.13 | 1.46 | 90 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 3.9474 | 1.3158 | 50 | 17.66 K | |
| GBU | Gabriel Resources Ltd | 3.45 | 0.95 | 38 | 646.16 K | |
| AGX | Silver X Mining Corp | 4.40 | 1.20 | 37.5 | 2.21 K | |
| ENA | Enablence Technologies Inc | 7.20 | 1.20 | 20 | 457 | |
| MEX | Mexican Gold Mining Corp | 7.00 | 1.00 | 16.67 | 120 | |
| PURO | Platauro Metals Corp. | 11.6861 | 1.6694 | 16.67 | 72 | |
| HEM | Hemostemix Inc | 14.00 | 1.40 | 11.11 | 1.08 K | |
| VVTM | VVT Med Inc. | 514.0187 | 46.729 | 10 | 7 | |
| NEXM | NexMetals Mining Corp. | 46.00 | 4.00 | 9.52 | 380 | |
| CTA | Centaurus Energy Inc | 125.00 | 10.00 | 8.7 | 6.72 K | |
| PERU | Chakana Copper Corp | 4.8276 | 0.3448 | 7.69 | 15 | |
| MVI-H | Monitor Ventures Inc | 5.875 | 0.375 | 6.82 | 2.15 K | |
| HAY | Hayasa Metals Inc. | 3.20 | 0.20 | 6.67 | 7.82 K | |
| PUMA | Puma Exploration Inc | 17.00 | 1.00 | 6.25 | 13 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | 0.40 | 5.88 | 16.89 K | |
| RX | BioSyent Inc | 9.0869 | 0.3654 | 4.19 | 8.6 K | |
| IEI | Imperial Equities Inc | 4.47 | 0.1702 | 3.96 | 300 | |
| AXL | Arrow Exploration Corp | 11.5385 | 0.4274 | 3.85 | 502 | |
| QST | Questor Technology Inc | 3.11 | 0.09 | 2.98 | 60.7 K | |
| WEX | Western Exploration Inc | 105.00 | 2.50 | 2.44 | 10 | |
| NAR | North Arrow Minerals Inc | 5.50 | 0.10 | 1.85 | 10.04 K | |
| CNS | Contagious Gaming Inc | 5.50 | 0.10 | 1.85 | 4.48 K | |
| RET-A | Reitmans (Canada) Limited | 5.2654 | 0.0655 | 1.26 | 85.39 K | |
| CTEK | CLEANTEK Industries Inc | 51.1765 | 0.5883 | 1.16 | 940 |