Loser Volumes for 17 May 2006 from 00:00:00 until 23:59:59
Loser Volumes for 17 May 2006 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 | 24.1628 | 68.64 B | -0.509 | -2.06 | 303 K |
| LNG | Cheniere Energy | 38.4657 | 57.32 B | -0.4874 | -1.25 | 609.9 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.1118 | 4.53 B | -1.0077 | -14.15 | 391.2 K |
| NG | Novagold Resources Inc | 11.4364 | 3.83 B | -0.3616 | -3.06 | 961.3 K |
| PRK | Park National Corp | 38.6165 | 3.65 B | -0.7466 | -1.9 | 23 K |
| DNN | Denison Mines Corp | 3.1254 | 3.17 B | -0.0885 | -2.75 | 22.81 K |
| USAS | Americas Silver Corp | 30.30 | 1.82 B | -1.20 | -3.81 | 2.46 K |
| CET | Central Securities Corp | 7.0777 | 1.62 B | -0.0679 | -0.95 | 16 K |
| TMP | Tompkinstrustco | 18.9397 | 1.41 B | -0.3386 | -1.76 | 13.2 K |
| NAK | Northern Dynasty Minerals | 7.42 | 974.94 M | -0.17 | -2.24 | 342.3 K |
| REPX | Riley Exploration Permian Inc | 128.4083 | 828.13 M | -3.7491 | -2.84 | 6.57 K |
| OBE | Obsidian Energy Ltd | 104.4356 | 797.37 M | -2.0121 | -1.89 | 9.43 K |
| IDR | Idaho Strategic Resources | 11.48 | 517.04 M | -1.40 | -10.87 | 464 |
| TRX | Tanzanian Royalty Exploration Corp | 7.17 | 383.14 M | -0.27 | -3.63 | 899.3 K |
| VGZ | Vista Gold Corp | 7.64 | 350.88 M | -0.06 | -0.78 | 287.9 K |
| GTE | Gran Tierra Energy Inc | 40.50 | 350.62 M | -2.00 | -4.71 | 6.21 K |
| FRD | Friedman Industries Inc | 5.2071 | 300.85 M | -0.4262 | -7.57 | 114.6 K |
| ELLO | Ellomay Capital Ltd | 7.2983 | 278.15 M | -0.4865 | -6.25 | 140 |
| LODE | Comstock Mining Inc | 675.00 | 267.5 M | -5.00 | -0.74 | 388 |
| ACU | Acme United Corp | 10.462 | 233.71 M | -0.0678 | -0.64 | 300 |
| CMT | Core Molding Technologies Inc | 6.6368 | 231.4 M | -0.188 | -2.75 | 26.5 K |
| PLG | Platinum Group Metals Ltd | 179.30 | 209.73 M | -7.80 | -4.17 | 116 |
| PLX | Protalix Biotherapeutics | 370.00 | 191.76 M | -5.00 | -1.33 | 73 |
| ARMP | Armata Pharmaceuticals Inc | 18760.00 | 187.23 M | -2170.00 | -10.37 | 10 |
| STXS | Stereotaxis Inc | 96.1903 | 141.47 M | -3.003 | -3.03 | 15.87 K |
| BCV | Bancroft Convertible Fund | 4.6476 | 139.62 M | -0.0275 | -0.59 | 6.3 K |
| SIF | Sifco Industries | 4.5678 | 131.46 M | -0.0662 | -1.43 | 2.2 K |
| WYY | Widepoint Corp | 27.70 | 91.28 M | -1.30 | -4.48 | 13.29 K |
| IOR | Income Opportunity Realty Trust | 6.80 | 81.4 M | -0.08 | -1.16 | 600 |
| WWR | Westwater Resources | 36000.00 | 76.85 M | -299.9922 | -0.83 | 51 |
| CEV | Eaton Vance California Muni Income Trust | 5.2092 | 75.19 M | -0.0838 | -1.58 | 18.2 K |
| DXR | Daxor Corp | 12.0352 | 58.38 M | -0.1714 | -1.4 | 700 |
| CPHI | China Pharma Holdings | 140.00 | 39.71 M | -5.00 | -3.45 | 216 |
| NNVC | Nanoviricides Inc | 126.00 | 33.91 M | -2.10 | -1.64 | 1.33 K |
| JOB | General Employment Enterprises | 14.1548 | 26.98 M | -0.0881 | -0.62 | 180 |
| CVM | Cel-Sci Corp | 6150.00 | 24.98 M | -375.00 | -5.75 | 75 |
| RVP | Retractable Technologies | 3.64 | 21.85 M | -0.19 | -4.96 | 14.7 K |
| MXC | Mexco Energy Corp | 7.3555 | 19.43 M | -0.3489 | -4.53 | 3.6 K |
| BRN | Barnwell Industries | 20.8866 | 14.22 M | -0.3286 | -1.55 | 1.1 K |
| INUV | Inuvo Inc | 169.00 | 11.96 M | -9.00 | -5.06 | 1.45 K |
| AMS | American Shared Hospital Services | 6.2573 | 10.04 M | -0.1733 | -2.69 | 5.7 K |
| CVR | Chicago Rivet & Machine Company | 11.9463 | 10 M | -0.1452 | -1.2 | 900 |
| BGI | Birks Group Inc | 6.10 | 7.37 M | -0.05 | -0.81 | 200 |
| DSS | Document Security Systems | 16639.1152 | 4.92 M | -2928.9785 | -14.97 | 334 |
| TPHS | Trinity Pl Hlds Inc | 17.114 | 2.01 M | -0.0867 | -0.5 | 24.2 K |
| ENSV | Enservco Corpporation | 63.087 | 2.91 K | -0.5924 | -0.93 | 290 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4670.9702 | 6 T | -127.4697 | -2.66 | 34.78 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 15.9135 | 3.59 T | -0.1961 | -1.22 | 98.15 M |
| MU | Micron Technology | 15.2437 | 1.02 T | -0.3316 | -2.13 | 6.65 M |
| ASML | ASML Holding N.V. ADR | 17.9884 | 678.86 B | -0.4803 | -2.6 | 2.46 M |
| INTC | Intel Corp | 11.0407 | 476.12 B | -0.2367 | -2.1 | 83.38 M |
| COST | Costco Wholesale | 36.8219 | 420.3 B | -0.8386 | -2.23 | 3.97 M |
| LRCX | Lam Research Corp | 4.0285 | 392.91 B | -0.0874 | -2.12 | 31.86 M |
| AMAT | Applied Materials | 12.3675 | 390.88 B | -0.672 | -5.15 | 57.48 M |
| AZN | Astrazeneca Plc ADR | 22.8963 | 257.42 B | -0.7352 | -3.11 | 1.27 M |
| TXN | Texas Instruments | 19.8913 | 241.43 B | -0.5075 | -2.49 | 13.23 M |
| KLAC | K L A-Tencor Corp | 24.0005 | 240.39 B | -0.4255 | -1.74 | 5.48 M |
| AMGN | Amgen Inc | 46.2464 | 237.68 B | -0.6899 | -1.47 | 7.71 M |
| LIN | Linde Plc | 37.2229 | 224.76 B | -0.5956 | -1.57 | 1.7 M |
| VZ | Verizon Communications Inc | 9.9313 | 205.45 B | -0.2869 | -2.81 | 15.41 M |
| GILD | Gilead Sciences Inc | 9.6371 | 181.18 B | -0.1623 | -1.66 | 18.95 M |
| QCOM | Qualcomm Inc | 29.5322 | 168.83 B | -0.8123 | -2.68 | 22.36 M |
| VRTX | Vertex Pharmaceutic | 31.03 | 138.91 B | -1.29 | -3.99 | 1.79 M |
| ISRG | Intuitive Surg Inc | 12.8256 | 135.72 B | -0.5955 | -4.44 | 7.46 M |
| SBUX | Starbucks Corporation | 14.5599 | 122.07 B | -0.26 | -1.75 | 13.98 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.40 | 109.86 B | -0.8888 | -3.99 | 1.34 M |
| ADBE | Adobe Systems Inc | 31.20 | 109.43 B | -1.10 | -3.41 | 8.51 M |
| EQIX | Equinix Inc | 45.752 | 105.12 B | -1.1013 | -2.35 | 326.1 K |
| INTU | Intuit Inc | 22.6253 | 100.39 B | -0.3531 | -1.54 | 3.77 M |
| CME | CME Group Inc | 43.7557 | 98.88 B | -1.5558 | -3.43 | 5.05 M |
| CMCSA | Comcast Corporation | 6.6353 | 95.28 B | -0.094 | -1.4 | 43.7 M |
| MNST | Monster Beverage Cp | 3.8923 | 93.62 B | -0.1248 | -3.11 | 101.55 M |
| MAR | Marriot International | 29.1148 | 92.93 B | -0.855 | -2.85 | 3.48 M |
| CDNS | Cadence Design Systems, Inc. | 18.86 | 87.86 B | -0.25 | -1.31 | 2.03 M |
| REGN | Regeneron Pharmaceuticals | 12.2473 | 85.87 B | -0.4867 | -3.82 | 564.2 K |
| NTES | Netease Inc ADR | 3.3843 | 82.06 B | -0.1863 | -5.22 | 42.77 M |
| CTAS | Cintas Corp | 7.8091 | 81.55 B | -0.0728 | -0.92 | 2.84 M |
| ROST | Ross Stores Inc | 5.6414 | 76.68 B | -0.2734 | -4.62 | 12.94 M |
| WBD | Discovery Inc Series A | 14.06 | 71.58 B | -0.34 | -2.36 | 762.56 K |
| PCAR | Paccar Inc | 11.5314 | 68.97 B | -0.2748 | -2.33 | 3.96 M |
| HON | Honeywell International Inc. Common Stock | 24.218 | 68.43 B | -0.5844 | -2.36 | 4.56 M |
| AEP | American Electric Power Company | 14.9054 | 65.84 B | -0.2491 | -1.64 | 1.85 M |
| MPWR | Monolithic Power Sys | 13.7903 | 64.69 B | -0.5468 | -3.81 | 139.5 K |
| BKR | Baker Hughes A Ge Co. Cl A | 38.2461 | 61.88 B | -0.7741 | -1.98 | 4.11 M |
| FAST | Fastenal Company | 3.4226 | 58.82 B | -0.0987 | -2.8 | 9.56 M |
| TER | Teradyne Inc | 14.1421 | 58.74 B | -0.3497 | -2.41 | 1.9 M |
| GRMN | Garmin Ltd | 23.4734 | 56.86 B | -1.4624 | -5.86 | 2.67 M |
| COHR | Coherent Inc | 9.3096 | 56.64 B | -0.292 | -3.04 | 189 K |
| NDAQ | Nasdaq Inc | 9.0898 | 54.9 B | -0.6004 | -6.2 | 7.79 M |
| EA | Electronic Arts Inc | 40.9727 | 52.58 B | -1.0296 | -2.45 | 9.3 M |
| FITB | Fifth Third Bancorp | 20.69 | 49.72 B | -0.4041 | -1.92 | 1.46 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.2889 | 47.72 B | -0.098 | -1.82 | 1.19 M |
| XEL | XCEL Energy Inc | 8.7979 | 47.66 B | -0.1886 | -2.1 | 1.05 M |
| MSTR | Strategy | 10.10 | 46.96 B | -0.25 | -2.42 | 3.11 M |
| EBAY | Ebay Inc | 11.0164 | 46.34 B | -0.2874 | -2.54 | 76.69 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.5003 | 45.72 B | -0.2169 | -1 | 42.5 K |
| EXC | Exelon Corp | 18.339 | 45.1 B | -0.3914 | -2.09 | 4.82 M |
| PAYX | Paychex Inc | 19.9712 | 44.27 B | -0.3511 | -1.73 | 1.93 M |
| TTWO | Take-Two Interactive Software | 14.889 | 43.89 B | -0.13 | -0.87 | 1.15 M |
| IDXX | Idexx Laboratories | 19.2875 | 43.88 B | -0.1675 | -0.86 | 663.34 K |
| ODFL | Old Dominion Freight Line Inc | 4.3433 | 42.81 B | -0.0666 | -1.51 | 1.51 M |
| MCHP | Microchip Technology | 9.3952 | 41.31 B | -0.2159 | -2.25 | 2.72 M |
| FLEX | Flextronics Intl Ltd | 8.0084 | 40.8 B | -0.2691 | -3.25 | 5.9 M |
| ROP | Roper Industries | 40.8227 | 40.73 B | -1.5493 | -3.66 | 857.4 K |
| EXPE | Expedia Group Inc | 18.8454 | 38.6 B | -0.4751 | -2.46 | 2.17 M |
| VOD | Vodafone Grp Plc ADR | 7.9725 | 36.88 B | -0.225 | -2.74 | 1.56 M |
| KMB | Kimberly-Clark Corp | 39.3187 | 36.28 B | -0.5313 | -1.33 | 1.47 M |
| DXCM | Dexcom | 5.46 | 34.85 B | -0.05 | -0.91 | 1.84 M |
| ESLT | Elbit Systems Ltd | 18.4457 | 34.74 B | -0.202 | -1.08 | 9.7 K |
| HBAN | Huntington Bcshs | 11.4361 | 34.41 B | -0.1896 | -1.63 | 675 K |
| ACGL | Arch Capital Grp Ltd | 6.1016 | 33.91 B | -0.0941 | -1.52 | 2.41 M |
| NTRS | Northern Trust Corp | 34.4616 | 33.65 B | -0.8106 | -2.3 | 1.43 M |
| ERIC | Ericsson ADR | 8.6154 | 33.48 B | -0.4647 | -5.12 | 6.13 M |
| ILMN | Illumina Inc | 13.1031 | 33.13 B | -0.5204 | -3.82 | 1.08 M |
| STLD | Steel Dynamics Inc | 9.4877 | 32.78 B | -0.6219 | -6.15 | 9.7 M |
| WTW | Weight Watchers International, Inc | 59.5738 | 31.76 B | -0.3595 | -0.6 | 422.76 K |
| BIIB | Biogen Inc | 45.91 | 31.67 B | -1.04 | -2.22 | 3.6 M |
| CASY | Casey's General Stor | 18.3022 | 30.93 B | -0.2342 | -1.26 | 260.35 K |
| TCOM | Trip.com Group Ltd ADR | 5.5657 | 29.04 B | -0.2002 | -3.47 | 5.54 M |
| ON | On Semiconductor | 5.76 | 28.89 B | -0.06 | -1.03 | 2.62 M |
| FISV | Fiserv Inc | 10.3639 | 27.96 B | -0.2297 | -2.17 | 3.58 M |
| CTSH | Cognizant Tech Sol | 14.177 | 27.87 B | -0.4874 | -3.32 | 7.37 M |
| INCY | Incyte Corp | 3.74 | 25.91 B | -0.11 | -2.86 | 980.66 K |
| JBHT | J B Hunt Transport | 19.422 | 25.87 B | -0.5426 | -2.72 | 1.82 M |
| DLTR | Dollar Tree Inc | 8.7833 | 25.27 B | -0.0567 | -0.64 | 2.15 M |
| FCNCA | First Citizens Bancs | 168.9259 | 24.66 B | -1.8107 | -1.06 | 9.6 K |
| EXPD | Expeditors Intl | 40.1335 | 24.41 B | -0.7544 | -1.85 | 2.69 M |
| TROW | T Rowe Price Group | 20.6396 | 23.79 B | -0.5063 | -2.39 | 1.48 M |
| PFG | Principal Financial Group Inc | 28.5467 | 23.71 B | -0.5468 | -1.88 | 908.2 K |
| PAAS | Pan Amer Silver Corp | 14.888 | 22.36 B | -0.3228 | -2.12 | 2.53 M |
| ENTG | Entegris Inc | 10.015 | 21.95 B | -0.3112 | -3.01 | 865.85 K |
| RGLD | Royal Gold Inc | 23.7939 | 21.95 B | -0.6009 | -2.46 | 565.5 K |
| FFIV | F5 Networks Inc | 25.805 | 21.78 B | -1.745 | -6.33 | 9.78 M |
| SBAC | SBA Communications | 20.8528 | 19.37 B | -1.4679 | -6.58 | 1.34 M |
| MKSI | Mks Instruments Inc | 17.6528 | 18.87 B | -0.3608 | -2 | 409.2 K |
| VTRS | Viatris Inc | 16.3598 | 18.75 B | -0.5669 | -3.35 | 1.7 M |
| NWS | News Cp Cl B | 17.4447 | 18.66 B | -0.2019 | -1.14 | 7.94 M |
| EVRG | Evergy Inc | 9.1147 | 18.66 B | -0.1094 | -1.19 | 626.8 K |
| NDSN | Nordson Corp | 21.8942 | 18.51 B | -0.2932 | -1.32 | 289.4 K |
| EWBC | East West Bancorp | 27.0954 | 17.81 B | -0.4227 | -1.54 | 433.08 K |
| ZBRA | Zebra Technologies | 37.00 | 17.55 B | -0.24 | -0.64 | 480.86 K |
| GEN | Gen Digital Inc | 5.8329 | 17.32 B | -0.0823 | -1.39 | 18.18 M |
| PTC | Ptc Inc | 13.61 | 16.78 B | -0.30 | -2.16 | 1.31 M |
| CHRW | C.H. Robinson Ww | 29.7918 | 16.55 B | -0.489 | -1.61 | 1.11 M |
| HST | Host Marriott Financial Trust | 10.1115 | 16.12 B | -0.1803 | -1.75 | 2.98 M |
| AKAM | Akamai Technologies | 32.03 | 15.87 B | -0.52 | -1.6 | 3.57 M |
| STRL | Sterling Constructio | 29.00 | 15.81 B | -0.87 | -2.91 | 105.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.3557 | 2.17 T | -0.0542 | -1 | 10.5 M |
| LLY | Eli Lilly and Company | 28.9326 | 1.12 T | -0.4539 | -1.54 | 4.56 M |
| JPM | JP Morgan Chase & Company | 25.9912 | 934.57 B | -0.643 | -2.41 | 12.65 M |
| WMT | Walmart Stores | 10.4455 | 825.25 B | -0.2369 | -2.22 | 46.54 M |
| XOM | Exxon Mobil Corporation | 33.3189 | 678.92 B | -0.9855 | -2.87 | 26.22 M |
| BAC | Bank of America Corporation | 31.7883 | 431.38 B | -0.7069 | -2.18 | 20.64 M |
| ORCL | Oracle Corporation | 11.3048 | 409.23 B | -0.2775 | -2.4 | 47.98 M |
| CVX | Chevron Corp | 27.535 | 402.66 B | -0.7288 | -2.58 | 11.01 M |
| KO | Coca-Cola Company | 11.8568 | 391.96 B | -0.0789 | -0.66 | 19.86 M |
| CAT | Caterpillar Inc | 46.0579 | 380.56 B | -0.8677 | -1.85 | 6.11 M |
| MRK | Merck & Company | 16.2427 | 376.37 B | -0.3689 | -2.22 | 15.84 M |
| GE | General Electric Company | 102.1958 | 361.46 B | -1.0985 | -1.06 | 5.33 M |
| HSBC | HSBC Holdings Plc ADR | 32.8837 | 357.11 B | -0.5067 | -1.52 | 1.16 M |
| HD | Home Depot | 22.9745 | 350.07 B | -0.266 | -1.14 | 29.14 M |
| PG | Procter & Gamble Company | 33.3665 | 336.9 B | -0.4281 | -1.27 | 10.08 M |
| MS | Morgan Stanley | 32.3635 | 336.42 B | -1.1167 | -3.34 | 5.72 M |
| GS | Goldman Sachs Group | 107.7928 | 302.61 B | -3.2656 | -2.94 | 7.48 M |
| NVS | Novartis Ag ADR | 24.7461 | 301.95 B | -0.4853 | -1.92 | 2.37 M |
| RY | Royal Bank of Canada | 19.362 | 285.2 B | -0.3451 | -1.75 | 193.4 K |
| RTX | Raytheon Technologies | 25.6537 | 282.91 B | -0.4728 | -1.81 | 7.53 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.01 | 257.7 B | -2.50 | -3.7 | 1.99 M |
| WFC | Wells Fargo & Company | 19.3477 | 253.53 B | -0.4221 | -2.14 | 10.17 M |
| SAP | SAP Ag ADR | 37.2627 | 252.4 B | -1.2039 | -3.13 | 2.09 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 8.0444 | 248.54 B | -0.3363 | -4.01 | 2.4 M |
| BHP | BHP Billiton Ltd ADR | 14.9059 | 246.46 B | -0.5291 | -3.43 | 7.97 M |
| TM | Toyota Motor Corp Ltd | 70.4659 | 233.68 B | -1.829 | -2.53 | 829.5 K |
| TMO | Thermo Fisher Scientific Inc | 34.0212 | 232.67 B | -0.6906 | -1.99 | 2.39 M |
| AXP | American Express Company | 38.4798 | 226.9 B | -0.7252 | -1.85 | 7.96 M |
| IBM | International Business Machines | 41.9475 | 222.04 B | -0.4593 | -1.08 | 6.21 M |
| C | Citigroup Inc | 317.9749 | 220.83 B | -4.6234 | -1.43 | 2.22 M |
| SAN | Banco Santander ADR | 4.3392 | 207.86 B | -0.1819 | -4.02 | 562.9 K |
| NVO | Novo Nordisk A/S ADR | 4.8374 | 204.77 B | -0.201 | -3.99 | 65.5 K |
| ABT | Abbott Laboratories | 12.7115 | 201.83 B | -0.2522 | -1.95 | 11 M |
| TTE | Totalenergies Se ADR | 12.5234 | 199.3 B | -0.3538 | -2.75 | 2.37 M |
| SCHW | The Charles Schwab Corp | 12.6452 | 194.2 B | -0.1856 | -1.45 | 11.2 M |
| TD | Toronto Dominion Bank | 11.7922 | 193.54 B | -0.1712 | -1.43 | 225.8 K |
| BLK | Blackrock Inc | 83.8843 | 187.91 B | -2.1913 | -2.55 | 328 K |
| DIS | Walt Disney Company | 23.8578 | 186.1 B | -0.4731 | -1.94 | 15.45 M |
| UNP | Union Pacific Corp | 15.4784 | 183 B | -0.1295 | -0.83 | 9.37 M |
| SCCO | Southern Copper Corp | 6.1899 | 182.38 B | -0.3493 | -5.34 | 19.41 M |
| DE | Deere & Company | 29.4948 | 175.79 B | -0.9758 | -3.2 | 5.82 M |
| NEE | Nextera Energy | 5.7116 | 174.46 B | -0.1051 | -1.81 | 16.06 M |
| T | American Telephone and Telegraph Inc. | 5.5067 | 173.3 B | -0.147 | -2.6 | 17.58 M |
| WELL | Welltower Inc | 13.4079 | 172.38 B | -0.191 | -1.4 | 250.8 K |
| RIO | Rio Tinto Plc ADR | 15.6169 | 171.31 B | -0.942 | -5.69 | 2.67 M |
| BA | Boeing Company | 60.06 | 169.3 B | -1.8856 | -3.04 | 5.27 M |
| ETN | Eaton Corp | 22.3271 | 162.78 B | -0.5151 | -2.26 | 2.69 M |
| COP | ConocoPhillips | 24.9063 | 162.02 B | -0.4432 | -1.75 | 16.64 M |
| CRM | Salesforce.com Inc | 7.4334 | 161.73 B | -0.0813 | -1.08 | 12.31 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9044 | 160.25 B | -0.2471 | -3.46 | 719.81 K |
| PFE | Pfizer Inc | 9.6974 | 159.99 B | -0.2517 | -2.53 | 32.36 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.7177 | 159.15 B | -0.3974 | -3.93 | 246.25 K |
| TJX | TJX Companies | 4.5488 | 155.24 B | -0.025 | -0.55 | 11.28 M |
| DHR | Danaher Corp | 12.7053 | 153.85 B | -0.2688 | -2.07 | 3.99 M |
| SONY | Sony Group Corp ADR | 7.3258 | 140.02 B | -0.2281 | -3.02 | 6.52 M |
| NEM | Newmont Mining Corp | 35.4443 | 138.64 B | -1.0017 | -2.75 | 11.11 M |
| UL | Unilever Plc ADR | 13.1539 | 138.11 B | -0.2532 | -1.89 | 1.24 M |
| PLD | Prologis Inc | 25.5651 | 137.84 B | -0.4935 | -1.89 | 423 K |
| BMY | Bristol-Myers Squibb Company | 11.3614 | 136.88 B | -0.2072 | -1.79 | 5.65 M |
| COF | Capital One Financial Corp | 61.1852 | 133.69 B | -1.2217 | -1.96 | 2.63 M |
| CB | Chubb Ltd | 30.1176 | 131.55 B | -0.7496 | -2.43 | 1.34 M |
| LMT | Lockheed Martin Corp | 41.1337 | 130.07 B | -1.3633 | -3.21 | 1.99 M |
| GLW | Corning Inc | 15.9756 | 128.81 B | -0.1905 | -1.18 | 12.9 M |
| SPGI | S&P Global Inc | 37.1265 | 127.14 B | -0.7032 | -1.86 | 2.18 M |
| PH | Parker-Hannifin Corp | 38.2765 | 126.31 B | -1.2737 | -3.22 | 1.39 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.0267 | 123.41 B | -0.2851 | -5.37 | 13.88 M |
| BMO | Bank of Montreal | 22.7513 | 122.17 B | -0.3517 | -1.52 | 43.3 K |
| BTI | British American Tobacco Industries ADR | 8.5498 | 121.17 B | -0.1343 | -1.55 | 271.4 K |
| LOW | Lowe's Companies | 21.7527 | 120.97 B | -0.4403 | -1.98 | 8 M |
| CVS | CVS Corp | 18.8782 | 118.97 B | -0.2027 | -1.06 | 4.11 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6518 | 117.9 B | -0.5665 | -6.15 | 6.48 M |
| BP | BP Plc ADR | 24.6267 | 115.27 B | -0.8391 | -3.3 | 6.61 M |
| ACN | Accenture Plc | 19.8586 | 113.38 B | -0.2148 | -1.07 | 1.63 M |
| MO | Altria Group | 23.5856 | 110.35 B | -0.2458 | -1.03 | 8.45 M |
| ENB | Enbridge Inc | 5.7408 | 110.21 B | -0.136 | -2.31 | 157.2 K |
| FCX | Freeport-Mcmoran Inc | 18.5515 | 110.09 B | -1.2023 | -6.09 | 19.08 M |
| IBN | Icici Bank Ltd ADR | 3.9154 | 107.64 B | -0.1804 | -4.4 | 7.8 M |
| BNS | Bank of Nova Scotia | 15.308 | 106.76 B | -0.1769 | -1.14 | 126.1 K |
| CM | Canadian Imperial Bank of Commerce | 11.9522 | 106.33 B | -0.1884 | -1.55 | 113 K |
| SO | Southern Company | 12.7149 | 106.05 B | -0.3127 | -2.4 | 2.99 M |
| CNQ | Canadian Natural Resources | 6.8859 | 105.96 B | -0.3252 | -4.51 | 11.57 M |
| AEM | Agnico-Eagle Mines Ltd | 25.1121 | 105.83 B | -1.5705 | -5.89 | 3.37 M |
| GSK | Glaxosmithkline Plc ADR | 21.5466 | 104.97 B | -0.5332 | -2.41 | 2.01 M |
| GD | General Dynamics Corp | 40.3169 | 103.97 B | -1.0885 | -2.63 | 2.2 M |
| EQNR | Equinor ASA ADR | 11.2472 | 101.78 B | -0.4978 | -4.24 | 852.3 K |
| VLO | Valero Energy Corp | 34.1547 | 100.45 B | -0.9595 | -2.73 | 12.81 M |
| MCK | Mckesson Corp | 41.9497 | 100.14 B | -0.49 | -1.15 | 1.34 M |
| TT | Trane Technologies Plc | 20.5073 | 99.77 B | -0.4037 | -1.93 | 3.55 M |
| ING | ING Groep N.V. ADR | 18.7933 | 99.49 B | -1.0268 | -5.18 | 912.9 K |
| PNC | PNC Bank | 38.7387 | 97 B | -0.4791 | -1.22 | 1.35 M |
| USB | U.S. Bancorp | 16.4255 | 96.68 B | -0.1896 | -1.14 | 5.02 M |
| PWR | Quanta Services | 16.5109 | 96.12 B | -0.3938 | -2.33 | 870.8 K |
| DUK | Duke Energy Corp | 19.2754 | 93.45 B | -0.3821 | -1.94 | 2.65 M |
| BN | Brookfield Corporation | 3.9497 | 93.12 B | -0.0718 | -1.79 | 4.46 M |
| MMM | 3M Company | 39.5012 | 92.29 B | -0.8796 | -2.18 | 4.97 M |
| ICE | Intercontinental Exchange | 11.9468 | 90.52 B | -0.9865 | -7.63 | 8.27 M |
| BCS | Barclays Plc ADR | 23.0187 | 90.32 B | -1.0151 | -4.22 | 607.6 K |
| WM | Waste Management | 21.3793 | 89.56 B | -0.3248 | -1.5 | 3.64 M |
| EMR | Emerson Electric Company | 24.1254 | 87.72 B | -0.5952 | -2.41 | 4.49 M |
| LYG | Lloyds Banking Group Plc ADR | 10.9676 | 87.34 B | -0.2888 | -2.57 | 180.84 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 54.00 | -12.00 | -18.18 | 650 | |
| WRG | Western Energy Services Corp | 8352.00 | -1440.00 | -14.71 | 8 | |
| RIO | Rio2 Ltd | 3.60 | -0.60 | -14.29 | 3.5 K | |
| ERD | Erdene Resource Development Corp | 5.70 | -0.78 | -12.04 | 47.33 K | |
| ELEF | Silver Elephant Mining Corp | 31.4209 | -3.969 | -11.22 | 1.88 K | |
| DML | Denison Mines Corp | 4.451 | -0.5365 | -10.76 | 577.2 K | |
| GDC | Genesis Land J | 4.3795 | -0.5196 | -10.61 | 166.94 K | |
| SOIL | Saturn Oil and Gas Inc | 5.40 | -0.60 | -10 | 4.3 K | |
| WJX | Wajax Corp | 9.0015 | -0.9702 | -9.73 | 114.89 K | |
| EDR | Endeavour Silver Corp | 3.4637 | -0.3728 | -9.72 | 260 K | |
| ATX | ATEX Resources Inc. | 126.00 | -12.00 | -8.7 | 347 | |
| TLG | Troilus Gold Corp | 384.00 | -32.00 | -7.69 | 48 | |
| HBM | Hudbay Minerals Inc | 12.5754 | -1.0097 | -7.43 | 2.76 M | |
| LUN | Lundin Mining Corp | 8.3766 | -0.657 | -7.27 | 312.6 K | |
| CF | Canaccord Genuity Group Inc | 4.9597 | -0.3857 | -7.22 | 102.2 K | |
| RCI-A | Rogers Communications Inc | 11.7063 | -0.8259 | -6.59 | 1.54 K | |
| LGO | Largo Resources Ltd | 30.00 | -2.00 | -6.25 | 20 | |
| SVM | Silvercorp Metals Inc | 4.0945 | -0.2701 | -6.19 | 835.2 K | |
| CCM | Canagold Resources Ltd | 3.10 | -0.20 | -6.06 | 50.2 K | |
| SEA | Seabridge Gold Inc | 7.7759 | -0.4985 | -6.02 | 23.65 K | |
| MCB | Mccoy Global Inc | 6.1364 | -0.3771 | -5.79 | 1.2 K | |
| FM | First Quantum Minerals Ltd | 8.9905 | -0.5424 | -5.69 | 2.73 M | |
| OCG | Outcrop Silver & Gold Corp | 16.10 | -0.90 | -5.29 | 16.4 K | |
| MNO | Meridian Mining UK Societas | 5.50 | -0.30 | -5.17 | 70 K | |
| ESM | Euro Sun Mining Inc | 10.1718 | -0.545 | -5.09 | 22.67 K | |
| ORIO | ORIO | 279.1837 | -14.6939 | -5 | 3 | |
| CAE | Cae Inc | 7.3169 | -0.3659 | -4.76 | 1.13 M | |
| III | Imperial Metals Corp | 5.05 | -0.25 | -4.72 | 46.05 K | |
| CGI | CDN General Inv | 12.4193 | -0.607 | -4.66 | 30.21 K | |
| YGR | Yangarra Resources Ltd | 6.45 | -0.30 | -4.44 | 14.48 K | |
| AEM | Agnico Eagle Mines Ltd | 27.7807 | -1.2883 | -4.43 | 1.39 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.7749 | -0.1733 | -4.39 | 4.8 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.26 | -0.19 | -4.27 | 20.2 K | |
| PNP | Pinetree Capital Ltd | 809.50 | -35.50 | -4.2 | 2.84 K | |
| CTC | Canadian Tire Corp Ltd | 82.277 | -3.5415 | -4.13 | 543 | |
| CNQ | Canadian Natural Resources Ltd. | 8.0036 | -0.3378 | -4.05 | 16.11 M | |
| TECK-B | Teck Resources Limited | 23.6136 | -0.9952 | -4.04 | 10.76 M | |
| BLDP | Ballard Power Systems Inc | 8.18 | -0.34 | -3.99 | 202.05 K | |
| TECK-A | Teck Resources Limited | 24.9614 | -1.0018 | -3.86 | 11.49 K | |
| AGI | Alamos Gold Inc Cls A | 7.6503 | -0.3056 | -3.84 | 639.68 K | |
| PTM | Platinum Group Metals Ltd | 201.00 | -8.00 | -3.83 | 1.58 K | |
| TAL | Petrotal Corp | 164.8795 | -6.4518 | -3.77 | 3.35 K | |
| DII-B | Dorel Industries Inc | 7.5452 | -0.2931 | -3.74 | 78.36 K | |
| ABX | Barrick Mining Corp | 24.2347 | -0.9276 | -3.69 | 2.91 M | |
| AAV | Advantage Oil & Gas Ltd | 13.277 | -0.4924 | -3.58 | 246.3 K | |
| ABRA | Abrasilver Resource Corp | 166.00 | -6.00 | -3.49 | 99 | |
| WCP | Whitecap Resources Inc | 5.2234 | -0.1882 | -3.48 | 6 K | |
| RBA | Rb Global Inc | 13.9468 | -0.4988 | -3.45 | 4.87 K | |
| CFW | Calfrac Well Services Ltd | 754.00 | -26.50 | -3.4 | 2.25 K | |
| E | Enterprise Group Inc | 6.84 | -0.24 | -3.39 | 18.13 K | |
| FLNT | Flint Corp | 303.826 | -10.5909 | -3.37 | 5.39 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.5714 | -0.1588 | -3.36 | 43 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.0795 | -0.2786 | -3.33 | 372 | |
| PSI | Pason Systems Inc | 8.0357 | -0.2742 | -3.3 | 29.34 K | |
| IGM | Igm Financial Inc | 16.4005 | -0.5584 | -3.29 | 339.3 K | |
| TRX | Trx Gold Corporation | 7.97 | -0.27 | -3.28 | 241.81 K | |
| ELD | Eldorado Gold | 24.9028 | -0.8173 | -3.18 | 3.29 M | |
| TVE | Tamarack Valley Energy Ltd | 6.3513 | -0.2082 | -3.17 | 1 K | |
| ALA | AltaGas Ltd | 8.8203 | -0.287 | -3.15 | 173.15 K | |
| CCL-B | CCL Industries Inc | 4.46 | -0.1436 | -3.12 | 54.55 K | |
| LGD | Liberty Gold Corp | 22.40 | -0.72 | -3.11 | 42.83 K | |
| SU | Suncor Energy Inc | 25.2873 | -0.766 | -2.94 | 3.13 M | |
| GIB-A | CGI Inc | 7.6006 | -0.2279 | -2.91 | 779.03 K | |
| SEC | Senvest Capital | 31.3477 | -0.938 | -2.91 | 700 | |
| MSV | Minco Silver Corp | 3.69 | -0.11 | -2.89 | 54.3 K | |
| CAS | Cascades Inc | 6.2719 | -0.1853 | -2.87 | 90.87 K | |
| SSRM | Ssr Mining Inc | 20.3035 | -0.5938 | -2.84 | 120.4 K | |
| K | Kinross Gold Corp | 10.5777 | -0.3091 | -2.84 | 4.46 M | |
| GFP | Greenfirst Forest Products Inc | 72.5146 | -2.1053 | -2.82 | 4.13 K | |
| ALS | Altius Minerals Corp | 5.1963 | -0.1503 | -2.81 | 74.9 K | |
| OBE | Obsidian Energy Ltd | 293.44 | -8.40 | -2.78 | 806.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0508 | -0.2241 | -2.71 | 353.7 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.0983 | -0.2196 | -2.64 | 274.21 K | |
| PAAS | Pan American Silver Corp | 15.8694 | -0.4192 | -2.57 | 321.27 K | |
| WPM | Wheaton Precious Metals Corp | 7.7642 | -0.2044 | -2.57 | 1.37 M | |
| ATRL | Atkinsrealis Group Inc | 23.5168 | -0.6133 | -2.54 | 727.06 K | |
| LAS-A | Lassonde Industries Inc | 27.446 | -0.7129 | -2.53 | 616 | |
| MATR | Mattr Corp | 13.4845 | -0.3499 | -2.53 | 158.34 K | |
| BTE | Baytex Energy Corp | 10.3782 | -0.2688 | -2.52 | 351.58 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.10 | -0.08 | -2.52 | 78.7 K | |
| TXP | Touchstone Exploration Inc | 18.199 | -0.4633 | -2.48 | 100.41 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.3622 | -0.1594 | -2.44 | 53.2 K | |
| KBL | Kbro Linen Inc | 5.8525 | -0.146 | -2.43 | 21.6 K | |
| PPL | Pembina Pipeline Corp | 3.9948 | -0.0949 | -2.32 | 277.14 K | |
| RCI-B | Rogers Communications Inc | 10.6295 | -0.2512 | -2.31 | 2.18 M | |
| CFP | Canfor Corp | 11.2132 | -0.2587 | -2.26 | 738.5 K | |
| TC | Tucows Inc | 3.52 | -0.08 | -2.22 | 250 | |
| CGY | Calian Group Ltd | 4.8923 | -0.1102 | -2.2 | 2.07 K | |
| WFG | West Fraser Timber CO Ltd | 15.2309 | -0.3392 | -2.18 | 56.6 K | |
| AFN | Ag Growth International Inc | 6.0571 | -0.1346 | -2.17 | 172.5 K | |
| FTS | Fortis Inc | 10.5122 | -0.2331 | -2.17 | 88.7 K | |
| PD | Precision Drilling Corp | 733.00 | -16.20 | -2.16 | 411.89 K | |
| NG | Novagold Res Inc | 11.2805 | -0.2417 | -2.1 | 349.8 K | |
| IAG | IA Financial Corp Inc | 17.0486 | -0.3569 | -2.05 | 99.8 K | |
| MFI | Maple Leaf Foods | 7.5858 | -0.1568 | -2.03 | 288.94 K | |
| NWC | The North West Company Inc | 4.727 | -0.0974 | -2.02 | 8.76 K | |
| VET | Vermilion Energy Inc | 11.7125 | -0.2353 | -1.97 | 244.4 K | |
| MTL | Mullen Group Ltd | 11.0799 | -0.2216 | -1.96 | 200.9 K | |
| SGY | Surge Energy Inc | 63.3391 | -1.2617 | -1.95 | 1.08 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.1239 | -0.1804 | -1.94 | 2.73 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1162 | 230.31 B | -0.0513 | -1.62 | 22.7 K |
| MBGAF | Mercedes-Benz Group AG | 33.4226 | 50.5 B | -1.5046 | -4.31 | 732.3 K |
| BRDCY | Bridgestone Corporation | 6.1689 | 32.1 B | -0.1117 | -1.78 | 3.78 K |
| GAMI | GAMCO Investors Inc | 13.0102 | 540 M | -0.2863 | -2.15 | 88.02 K |
| ORBT | Orbit International Corporation | 7.4513 | 9.82 M | -0.2606 | -3.38 | 17.02 K |
| GGII | Green Globe International Inc | 1400.0002 | 6.66 M | -199.9998 | -12.5 | 1 |
| NPHC | Nutra Pharma Corp | 6.80 | 715.97 K | -0.60 | -8.11 | 3.42 K |
| NEOM | NeoMedia Technologies Inc | 322.50 | 508.84 K | -15.00 | -4.44 | 1.26 K |
| MJLB | Ultrack Systems Inc | 2780.00 | 424.93 K | -20.00 | -0.71 | 11 |
| BLFE | BioLife Sciences Inc | 7500.1875 | 318.35 K | -525.0132 | -6.54 | 5 |
| DKAM | Drinks Americas Holdings Ltd | 2070.3772 | 278.3 K | -179.625 | -7.98 | 13 |
| REFG | Medical Cannabis Payment Solutions Inc | 4770.00 | 182.51 K | -180.002 | -3.64 | 1 |
| GLCO | Global Links Corp | 320000.00 | 126.26 K | -20000.00 | -5.88 | 9.5 K |
| KUBR | Kuber Resources Corporation | 2900.00 | 47.27 K | -160.00 | -5.23 | 163 |
| REDFY | Rediff.com India Limited | 17.50 | 36.2 K | -0.99 | -5.35 | 905.38 K |
| OOAG | OMDA Oil and Gas Inc | 6.50 | 32.33 K | -1.00 | -13.33 | 11.49 M |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | -1.00 | -7.69 | 750 |
| WNBD | Winning Brands Corporation | 250.00 | 27.12 K | -10.0001 | -3.85 | 150 |
| XDSL | mPhase Technologies Inc | 1007.50 | 16.8 K | -12.50 | -1.23 | 561 |
| NPTH | Northern Potash Co | 10.61 | 9.1 K | -0.15 | -1.39 | 10.3 K |
| CBRI | CMTSU Liquidation Inc | 6.24 | 8.16 K | -0.14 | -2.19 | 189.1 K |
| CGIP | Celadon Group Inc | 17.1958 | 5.66 K | -0.844 | -4.68 | 287.57 K |
| ACAI | Safeplus International Holdings Limited | 113.00 | 5.08 K | -13.00 | -10.32 | 9.69 K |
| CCHI | Cambridge Capital Holdings Inc | 9.76 | 4.17 K | -8.1333 | -45.45 | 439 |
| HDYNQ | Hyperdynamics Corporation | 19.60 | 3.56 K | -0.40 | -2 | 22.89 K |
| RITT | RiT Technologies Ltd | 12.24 | 1.55 K | -0.32 | -2.55 | 742 |
| SPOI | SPO Networks Inc | 267000.1563 | 1.24 K | -63000.00 | -19.09 | 1 |
| CYRNQ | CYRNQ | 58.2001 | 799 | -1.20 | -2.02 | 3.96 K |
| DOMR | Dominion Resources Black Warrior Trust | 16.2546 | 785 | -0.2048 | -1.24 | 46.2 K |
| SPDC | Speed Commerce Inc | 57.12 | 603 | -3.36 | -5.56 | 14.95 K |
| YVRLF | Liquid Media Group Ltd. | 310.00 | 482 | -9.00 | -2.82 | 1.28 K |
| ICOA | ICOA Inc | 82.50 | 60 | -2.50 | -2.94 | 131 |
| DLII | Dixie Lee International Industries Inc | 10.00 | -4.00 | -28.57 | 289 K | |
| HBRM | Herborium Group Inc | 35.00 | -10.00 | -22.22 | 1 | |
| RMTD | Remote Dynamics Inc | 1720.00 | -480.00 | -21.82 | 1 | |
| FRTD | Fortitude Group Inc | 21954.5449 | -1909.0918 | -8 | 283.31 K | |
| FWDG | FutureWorld Corp | 11.00 | -0.60 | -5.17 | 18.73 K | |
| HMNY | Helios and Matheson Analytics Inc | 2603.8416 | -89.7876 | -3.33 | 2 | |
| GNCP | GNCC Capital Inc | 10.125 | -0.225 | -2.17 | 20 | |
| NKRSF | Niko Resources Ltd | 60.0931 | -0.9852 | -1.61 | 131.63 K | |
| BAJFF | Camrova Resources Inc | 30.00 | -0.40 | -1.32 | 1.08 K | |
| ACUS | Acusphere Inc | 56.90 | -0.60 | -1.04 | 9.31 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EDM | EDM Resources Inc. | 10.625 | -3.125 | -22.73 | 23.35 K | |
| IFR | International Frontier Resources Corporation | 30.8571 | -6.6857 | -17.81 | 103.58 K | |
| GAMA | Gamma Resources Ltd. | 10.36 | -1.96 | -15.91 | 1.16 K | |
| CN | Condor Resources Inc | 3.50 | -0.60 | -14.63 | 4.3 K | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 1.78 K | |
| VLX | Velox Energy Materials Inc. | 5.5836 | -0.9005 | -13.89 | 56 | |
| RCT | Rochester Resources Ltd | 10.40 | -1.60 | -13.33 | 10.26 K | |
| MAX | Max Resource Corp | 86.40 | -13.20 | -13.25 | 83 | |
| AFCC-H | Automotive Finco Corp | 6.8412 | -1.0043 | -12.8 | 15.53 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.60 | -12.5 | 1 K | |
| GDP | Golden Pursuit Resources Ltd | 11.20 | -1.60 | -12.5 | 118 K | |
| BCU | Bell Copper Corporation | 4.00 | -0.55 | -12.09 | 29.1 K | |
| CVV | CanAlaska Uranium Ltd | 5.6895 | -0.7714 | -11.94 | 285.39 K | |
| BEAR | Big Bear Gold Corp. | 15.00 | -2.00 | -11.76 | 18.92 K | |
| EON | EON Lithium Corp. | 144.00 | -18.00 | -11.11 | 191 | |
| EQTY | Equity Metals Corporation | 6.50 | -0.80 | -10.96 | 8.5 K | |
| ATOM | Atomic Minerals Corp | 256.4994 | -31.4999 | -10.94 | 2 | |
| HAWK | Hawkeye Gold & Diamond Inc | 225.00 | -27.00 | -10.71 | 166 K | |
| ICM | Iconic Minerals Ltd | 10.00 | -1.20 | -10.71 | 11 K | |
| BMM | Black Mammoth Metals Corporation | 10.00 | -1.20 | -10.71 | 500 | |
| CONE | Canada One Mining Corp | 3.75 | -0.45 | -10.71 | 6.5 K | |
| GPM | GPM Metals Inc | 3.36 | -0.40 | -10.64 | 51.36 K | |
| EGT | Eguana Technologies Inc | 18.00 | -2.00 | -10 | 335 | |
| ABM | Athabasca Minerals Inc | 330.00 | -36.00 | -9.84 | 348.52 K | |
| SIEN | Sienna Resources Inc. | 65.00 | -7.00 | -9.72 | 435.33 K | |
| BTT | Bitterroot Resources Ltd | 5.70 | -0.60 | -9.52 | 5.85 K | |
| IQ | AirIQ Inc | 7.60 | -0.80 | -9.52 | 818 | |
| SSE | Silver Spruce Resources Inc | 72.00 | -7.50 | -9.43 | 428 | |
| OYL | CGX Energy Inc | 4.80 | -0.50 | -9.43 | 86 K | |
| ALTA | Altamira Gold Corp | 8.70 | -0.90 | -9.38 | 4.42 K | |
| STRM | Storm Exploration Inc. | 32.6399 | -3.36 | -9.33 | 57 | |
| WML | Wealth Minerals Ltd | 7.00 | -0.72 | -9.33 | 18.88 K | |
| TRAN | Clean Energy Transition Inc. | 180.00 | -18.00 | -9.09 | 366 | |
| LOD | Lode Gold Resources Inc. | 36.00 | -3.60 | -9.09 | 269 | |
| CNS | Contagious Gaming Inc | 36.00 | -3.60 | -9.09 | 27 | |
| CWV | Crown Point Energy Inc | 3.7228 | -0.3662 | -8.96 | 3.03 K | |
| TRS | Tres-Or Resources Ltd | 3.20 | -0.30 | -8.57 | 3.39 K | |
| SKP | StrikePoint Gold Inc | 22.00 | -2.00 | -8.33 | 3.08 K | |
| VMY-H | Voice Mobility International Inc | 16.50 | -1.50 | -8.33 | 800 | |
| SAE | Sable Resources Ltd | 3.5832 | -0.3116 | -8 | 2.57 K | |
| ADD | Arctic Star Exploration Corp | 55.20 | -4.80 | -8 | 550 | |
| AZR | Azarga Metals Corp | 1149.6331 | -99.9679 | -8 | 376.75 K | |
| PBM | Pacific Bay Minerals Ltd | 7.25 | -0.625 | -7.94 | 180.67 K | |
| WEC | Winchester Equity Corporation | 28.00 | -2.40 | -7.89 | 6.72 K | |
| UGD | Unigold Inc | 6.20 | -0.50 | -7.46 | 6.32 K | |
| RUSH | Carolina Rush Corporation | 7.70 | -0.60 | -7.23 | 10.39 K | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | -2.00 | -7.14 | 495 | |
| FCI | First Canadian Graphite Inc. | 3120.00 | -240.00 | -7.14 | 19 | |
| AME | Abacus Mining & Exploration Corporation | 3.90 | -0.30 | -7.14 | 77.1 K | |
| TUF | Honey Badger Silver Inc | 3.7143 | -0.2857 | -7.14 | 525 | |
| MYID | Killi Ltd | 1478.7946 | -111.6074 | -7.02 | 23 K | |
| CUCU | Global Copper Corp. | 6.00 | -0.45 | -6.98 | 1.13 K | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | -4.00 | -6.9 | 109.5 K | |
| JDN | Jayden Resources Inc | 33.30 | -2.40 | -6.72 | 2.3 K | |
| ELC | Elysee Development Corp | 3.8679 | -0.2777 | -6.7 | 81.08 K | |
| SPI | Canadian Spirit Resources Inc | 3.50 | -0.25 | -6.67 | 24.75 K | |
| RPX | Red Pine Exploration Inc | 7.00 | -0.50 | -6.67 | 4.4 K | |
| BKM | Pacific Booker Minerals Inc | 5.80 | -0.40 | -6.45 | 9.5 K | |
| SC-H | Serrano Resources Ltd | 42.00 | -2.80 | -6.25 | 35 | |
| LUCA | Luca Mining Corp. | 101.12 | -6.40 | -5.95 | 1.5 K | |
| IMM | International Metals Mining Corp. | 503.9995 | -31.50 | -5.88 | 33 | |
| STMP | Stamper Oil & Gas Corp | 698.061 | -43.6288 | -5.88 | 3 | |
| KG | Klondike Gold Corp | 24.00 | -1.50 | -5.88 | 291.87 K | |
| CTM | Canterra Minerals Corporation | 66.00 | -4.00 | -5.71 | 1.63 K | |
| SPX | Stellar AfricaGold Inc | 21.2362 | -1.2492 | -5.56 | 1.24 K | |
| SEVA | Seva Mining Corp. | 47.60 | -2.80 | -5.56 | 311 | |
| REVX | Rev Exploration Corp. | 36.00 | -2.00 | -5.26 | 370 | |
| GSVR | Guanajuato Silver Company Ltd | 8.28 | -0.45 | -5.15 | 114.79 K | |
| TGX | True North Gems Inc | 1140.00 | -60.00 | -5 | 43 | |
| VAX | Vantex Resources Ltd | 10.00 | -0.50 | -4.76 | 540 | |
| SNV | Sonoro Energy Ltd | 400.00 | -20.00 | -4.76 | 5 | |
| MMN | Monarca Minerals Inc | 4.00 | -0.20 | -4.76 | 10.9 K | |
| PLY | Playfair Mining Ltd | 18.30 | -0.90 | -4.69 | 3 K | |
| BQE | BQE Water Inc | 170.00 | -8.00 | -4.49 | 143.4 K | |
| PTU | Purepoint Uranium Group Inc | 4.30 | -0.20 | -4.44 | 8.1 K | |
| SGO | Sonoro Gold Corp | 3.90 | -0.18 | -4.41 | 3.75 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 991.01 K | |
| AWM | Angel Wing Metals Inc | 10.56 | -0.48 | -4.35 | 129 | |
| BRON | Bronco Resources Corp. | 90.00 | -4.00 | -4.26 | 380 | |
| BEA | Belmont Resources Inc | 15.36 | -0.64 | -4 | 26.5 K | |
| CPAU | CopAur Minerals Inc | 500.00 | -20.00 | -3.85 | 19 | |
| SLG | PetroTal Corp | 30.5534 | -1.1956 | -3.77 | 308.4 K | |
| DTWO | D2 Lithium Corp. | 5.40 | -0.20 | -3.57 | 1.1 K | |
| SILV | Silver Valley Metals Corp. | 7.56 | -0.27 | -3.45 | 22 K | |
| MPH | Medicure Inc | 26.70 | -0.90 | -3.26 | 378.26 K | |
| CEL-H | Columbus Energy Limited | 54.00 | -1.80 | -3.23 | 14.65 K | |
| IDL | Imaging Dynamics Company Ltd | 1816.6666 | -58.3334 | -3.11 | 772 | |
| GBU | Gabriel Resources Ltd | 28.50 | -0.90 | -3.06 | 2.36 M | |
| FUSE | Fuse Cobalt Inc | 320.00 | -10.00 | -3.03 | 15 | |
| QRO | Quadro Resources Ltd. | 7.35 | -0.21 | -2.78 | 4.55 K | |
| CGD | Carlin Gold Corporation | 3.50 | -0.10 | -2.78 | 6.95 K | |
| GGO | Galleon Gold Corp | 3.50 | -0.10 | -2.78 | 150 | |
| DFR | Diamond Fields Resources Inc | 4.50 | -0.125 | -2.7 | 19.91 K | |
| OGW | Ongwe Minerals Inc. | 12.48 | -0.32 | -2.5 | 1.44 K | |
| EMR | Emgold Mining Corporation | 860.00 | -20.00 | -2.27 | 105.86 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.58 | -0.12 | -2.11 | 20.8 K | |
| RET-A | Reitmans (Canada) Limited | 10.8136 | -0.2283 | -2.07 | 48.44 K | |
| CLM | Enduro Metals Corporation | 10.60 | -0.20 | -1.85 | 662 | |
| NQC | Nordique Critical Metals Inc. | 10.60 | -0.20 | -1.85 | 662 | |
| NL | Northern Lion Gold Corp | 17.28 | -0.32 | -1.82 | 125 |