Loser Volumes for 27 November 2006 from 00:00:00 until 23:59:59
Loser Volumes for 27 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 27.6857 | 57.66 B | -0.8028 | -2.82 | 550 K |
| GSAT | Globalstar | 202.95 | 10.62 B | -6.45 | -3.08 | 12.59 K |
| NHC | National Healthcare Corp | 31.525 | 3.71 B | -0.4678 | -1.46 | 24.8 K |
| PRK | Park National Corp | 41.0205 | 3.65 B | -1.306 | -3.09 | 36.7 K |
| UUUU | Energy Fuels Inc | 200.98 | 3.47 B | -5.84 | -2.82 | 658 |
| CET | Central Securities Corp | 7.765 | 1.6 B | -0.0861 | -1.1 | 23.1 K |
| TMP | Tompkinstrustco | 22.3581 | 1.4 B | -0.755 | -3.27 | 16.83 K |
| REPX | Riley Exploration Permian Inc | 75.9202 | 823.8 M | -2.8119 | -3.57 | 1.99 K |
| OBE | Obsidian Energy Ltd | 91.3428 | 808.05 M | -0.7871 | -0.85 | 136.71 K |
| CIX | Compx International Inc | 6.9749 | 388.11 M | -0.1867 | -2.61 | 1.8 K |
| CATX | Perspective Therapeutics Inc | 54.50 | 366.43 M | -5.00 | -8.4 | 4.05 K |
| GTE | Gran Tierra Energy Inc | 12.10 | 345.31 M | -0.50 | -3.97 | 49.22 K |
| VGZ | Vista Gold Corp | 9.01 | 341.02 M | -0.13 | -1.42 | 536.7 K |
| FRD | Friedman Industries Inc | 5.7814 | 306.83 M | -0.119 | -2.02 | 43.5 K |
| BKTI | Bk Technologies Inc | 22.2051 | 292.16 M | -0.4633 | -2.04 | 9.4 K |
| LODE | Comstock Mining Inc | 240.00 | 254.31 M | -40.00 | -14.29 | 578 |
| ACU | Acme United Corp | 9.6548 | 238.08 M | -0.17 | -1.73 | 3.5 K |
| CMT | Core Molding Technologies Inc | 9.5547 | 231.67 M | -0.3956 | -3.98 | 238 K |
| PLG | Platinum Group Metals Ltd | 188.00 | 208.83 M | -5.00 | -2.59 | 104 |
| NEN | New England Realty Associates | 14.0958 | 193.5 M | -0.284 | -1.97 | 2.7 K |
| PLX | Protalix Biotherapeutics | 318.00 | 191.76 M | -3.00 | -0.93 | 11 |
| STXS | Stereotaxis Inc | 93.8442 | 143.47 M | -3.6599 | -3.75 | 45.32 K |
| SIF | Sifco Industries | 6.1661 | 131.27 M | -0.2364 | -3.69 | 11.2 K |
| EP | Empire Petroleum Corp | 3.9944 | 126.54 M | -1.1095 | -21.74 | 208 |
| GLU | Gabelli Global Utility | 5.5846 | 114.52 M | -0.0767 | -1.35 | 11.6 K |
| TRT | Trio-Tech International | 6.4295 | 109.61 M | -0.1855 | -2.8 | 200.4 K |
| WYY | Widepoint Corp | 24.70 | 90.67 M | -1.70 | -6.44 | 26.59 K |
| BDL | Flanigan's Enterprises | 9.4803 | 86.58 M | -0.0918 | -0.96 | 2.6 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3351 | 74.91 M | -0.0322 | -0.6 | 10.6 K |
| OPTT | Ocean Power Tech Inc | 3300.00 | 50.92 M | -200.00 | -5.71 | 2.3 K |
| FSP | Franklin Street Properties | 6.6873 | 46.4 M | -0.1737 | -2.53 | 164.2 K |
| AGIG | AGIG | 668.4788 | 42.46 M | -25.2483 | -3.64 | 481 |
| COHN | Cohen & CO Inc | 207.9717 | 36.52 M | -3.4504 | -1.63 | 3.72 K |
| JOB | General Employment Enterprises | 16.2904 | 26.85 M | -0.267 | -1.61 | 6.26 K |
| IGC | India Globalization Capital Inc | 55.50 | 23.64 M | -0.60 | -1.07 | 2.9 K |
| MXC | Mexco Energy Corp | 5.8921 | 20.22 M | -0.1066 | -1.78 | 500 |
| UUU | Universal Security Instruments | 20.2254 | 19.53 M | -0.6904 | -3.3 | 27.5 K |
| INUV | Inuvo Inc | 343.00 | 11.9 M | -7.00 | -2 | 529 |
| AIRI | Air Industries Group Inc | 887.6735 | 11.69 M | -16.7486 | -1.85 | 21 |
| AWX | Avalon Holdings Corp | 6.97 | 10.45 M | -0.27 | -3.73 | 14.2 K |
| AMS | American Shared Hospital Services | 6.0011 | 10.05 M | -0.0391 | -0.65 | 33.7 K |
| BGI | Birks Group Inc | 7.14 | 7.46 M | -0.10 | -1.38 | 4.4 K |
| DSS | Document Security Systems | 22954.1016 | 5.01 M | -519.3242 | -2.21 | 62 |
| GBR | New Concept Energy Inc | 3.10 | 4 M | -0.02 | -0.64 | 200 |
| TPHS | Trinity Pl Hlds Inc | 17.8552 | 1.77 M | -0.5294 | -2.88 | 20.89 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 16.00 | 824.27 K | -1.50 | -8.57 | 200 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4789.1499 | 5.94 T | -56.3203 | -1.16 | 31.97 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.0315 | 4.17 T | -0.5025 | -4.01 | 292.7 M |
| GOOG | Alphabet Inc Class C | 11.9752 | 4.14 T | -0.5003 | -4.01 | 294.09 M |
| MSFT | Microsoft Corporation | 20.7861 | 3.57 T | -0.1974 | -0.94 | 72.71 M |
| MU | Micron Technology | 14.2002 | 1.03 T | -0.2243 | -1.55 | 16.18 M |
| ASML | ASML Holding N.V. ADR | 23.1777 | 673.69 B | -0.7817 | -3.26 | 2.18 M |
| INTC | Intel Corp | 12.569 | 487.01 B | -0.3408 | -2.64 | 52.61 M |
| CSCO | Cisco Systems Inc | 16.6049 | 431.94 B | -0.6694 | -3.88 | 63.8 M |
| AMAT | Applied Materials | 13.2138 | 393.97 B | -0.3969 | -2.92 | 22.42 M |
| LRCX | Lam Research Corp | 4.5065 | 388.57 B | -0.2173 | -4.6 | 34.96 M |
| AZN | Astrazeneca Plc ADR | 24.3778 | 255.11 B | -0.4985 | -2 | 1.57 M |
| KLAC | K L A-Tencor Corp | 26.8261 | 242.83 B | -0.8343 | -3.02 | 3.33 M |
| TXN | Texas Instruments | 18.2255 | 242.56 B | -0.397 | -2.13 | 14.64 M |
| AMGN | Amgen Inc | 48.6206 | 234.65 B | -0.4194 | -0.86 | 5.01 M |
| MRVL | Marvell Technology Inc | 17.1041 | 225.29 B | -0.4515 | -2.57 | 13.12 M |
| LIN | Linde Plc | 42.8736 | 221.87 B | -1.0153 | -2.31 | 1.12 M |
| VZ | Verizon Communications Inc | 11.7236 | 204.37 B | -0.1747 | -1.47 | 12.23 M |
| PEP | Pepsico Inc | 34.7689 | 194.08 B | -0.4749 | -1.35 | 4.77 M |
| STX | Seagate Technology | 12.4088 | 192.7 B | -0.5892 | -4.53 | 9.27 M |
| ADI | Analog Devices | 20.6995 | 178.04 B | -0.5374 | -2.53 | 5.99 M |
| GILD | Gilead Sciences Inc | 11.2605 | 177.86 B | -0.1641 | -1.44 | 14.34 M |
| QCOM | Qualcomm Inc | 23.0867 | 168.78 B | -0.7158 | -3.01 | 15.63 M |
| WDC | Western Digital Cp | 12.1649 | 144.29 B | -0.6611 | -5.15 | 6.98 M |
| VRTX | Vertex Pharmaceutic | 42.95 | 136.93 B | -1.95 | -4.34 | 1.69 M |
| SBUX | Starbucks Corporation | 14.32 | 118.55 B | -0.1999 | -1.38 | 12.93 M |
| ADP | Automatic Data Processing, Inc. | 23.1074 | 110.92 B | -0.4193 | -1.78 | 2.45 M |
| ADBE | Adobe Systems Inc | 40.22 | 108.21 B | -1.32 | -3.18 | 4.04 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.9241 | 108.19 B | -0.1302 | -0.65 | 612.2 K |
| EQIX | Equinix Inc | 54.6585 | 106.82 B | -1.53 | -2.72 | 370.6 K |
| CME | CME Group Inc | 52.5768 | 97.4 B | -2.0201 | -3.7 | 4.15 M |
| CMCSA | Comcast Corporation | 8.2393 | 93.75 B | -0.0627 | -0.76 | 30.31 M |
| MAR | Marriot International | 35.8872 | 92.99 B | -1.2306 | -3.32 | 4.28 M |
| CDNS | Cadence Design Systems, Inc. | 18.08 | 86.36 B | -0.52 | -2.8 | 2.43 M |
| REGN | Regeneron Pharmaceuticals | 21.8524 | 85.11 B | -1.2316 | -5.34 | 1.04 M |
| MDLZ | Mondelez Intl Inc | 20.7232 | 81.86 B | -0.3778 | -1.79 | 3.6 M |
| CTAS | Cintas Corp | 8.083 | 81.44 B | -0.0422 | -0.52 | 3.72 M |
| SNPS | Synopsys Inc | 22.20 | 76.19 B | -0.38 | -1.68 | 1.03 M |
| ROST | Ross Stores Inc | 6.0517 | 73.46 B | -0.0922 | -1.5 | 4.32 M |
| WBD | Discovery Inc Series A | 15.23 | 70.78 B | -0.17 | -1.1 | 1.05 M |
| HON | Honeywell International Inc. Common Stock | 24.6009 | 69.19 B | -0.3324 | -1.33 | 3.78 M |
| AEP | American Electric Power Company | 19.3698 | 68.43 B | -0.2023 | -1.03 | 1.25 M |
| PCAR | Paccar Inc | 14.83 | 67.87 B | -0.1452 | -0.97 | 4.12 M |
| MPWR | Monolithic Power Sys | 8.8005 | 64.41 B | -0.3845 | -4.19 | 236.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 33.823 | 62.32 B | -0.3544 | -1.04 | 4.07 M |
| TER | Teradyne Inc | 13.2036 | 59.9 B | -0.3957 | -2.91 | 4.35 M |
| COHR | Coherent Inc | 12.3139 | 56.74 B | -0.1649 | -1.32 | 293.6 K |
| GRMN | Garmin Ltd | 26.0774 | 56.52 B | -0.1337 | -0.51 | 2.25 M |
| NDAQ | Nasdaq Inc | 10.4872 | 54.53 B | -0.1652 | -1.55 | 15.04 M |
| ADSK | Autodesk Inc | 40.53 | 53 B | -1.05 | -2.53 | 3.63 M |
| EA | Electronic Arts Inc | 55.2325 | 52.58 B | -1.5153 | -2.67 | 4.6 M |
| AXON | Axon Enterprise Inc | 8.55 | 49.9 B | -0.42 | -4.68 | 934.8 K |
| FITB | Fifth Third Bancorp | 21.6622 | 49.43 B | -0.3137 | -1.43 | 2.5 M |
| XEL | XCEL Energy Inc | 11.114 | 49.16 B | -0.1038 | -0.93 | 1.38 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5889 | 47.22 B | -0.0821 | -1.45 | 3.1 M |
| EBAY | Ebay Inc | 11.9982 | 46.55 B | -0.4666 | -3.74 | 35.19 M |
| EXC | Exelon Corp | 20.2869 | 46.42 B | -0.1129 | -0.55 | 6.27 M |
| MSTR | Strategy | 12.087 | 44.26 B | -0.509 | -4.04 | 3.68 M |
| TTWO | Take-Two Interactive Software | 16.6489 | 43.99 B | -1.0099 | -5.72 | 1.55 M |
| PAYX | Paychex Inc | 20.45 | 43.72 B | -0.219 | -1.06 | 1.52 M |
| ODFL | Old Dominion Freight Line Inc | 3.8583 | 42.53 B | -0.0837 | -2.12 | 3.2 M |
| MCHP | Microchip Technology | 9.5955 | 41.17 B | -0.2649 | -2.69 | 3.36 M |
| FLEX | Flextronics Intl Ltd | 8.1539 | 40.75 B | -0.1163 | -1.41 | 4.91 M |
| ROP | Roper Industries | 44.7836 | 40.59 B | -0.9641 | -2.11 | 679.8 K |
| NTAP | Netapp Inc | 28.9455 | 37.78 B | -1.1231 | -3.74 | 4.24 M |
| VOD | Vodafone Grp Plc ADR | 9.5789 | 37 B | -0.1445 | -1.49 | 1.01 M |
| UAL | United Airlines Holdings Inc | 38.93 | 36.26 B | -2.6278 | -6.32 | 3.39 M |
| KMB | Kimberly-Clark Corp | 42.6036 | 36.15 B | -0.3433 | -0.8 | 1.08 M |
| HBAN | Huntington Bcshs | 12.0362 | 34.37 B | -0.1936 | -1.58 | 880.6 K |
| NTRS | Northern Trust Corp | 35.1638 | 33.39 B | -0.549 | -1.54 | 1.18 M |
| ERIC | Ericsson ADR | 10.4714 | 33.12 B | -0.3215 | -2.98 | 3.38 M |
| ILMN | Illumina Inc | 18.4095 | 32.2 B | -0.6129 | -3.22 | 1.75 M |
| WTW | Weight Watchers International, Inc | 69.2072 | 31.68 B | -0.6073 | -0.87 | 208.91 K |
| BIIB | Biogen Inc | 51.09 | 31.67 B | -0.42 | -0.82 | 3.23 M |
| STLD | Steel Dynamics Inc | 10.5158 | 31.39 B | -0.1892 | -1.77 | 3.49 M |
| BIDU | Baidu Inc ADR | 10.685 | 31.19 B | -0.714 | -6.26 | 26.49 M |
| ALNY | Alnylam Pharmaceuticals | 20.23 | 30.68 B | -0.29 | -1.41 | 386.3 K |
| CASY | Casey's General Stor | 20.0776 | 30.65 B | -0.7392 | -3.55 | 403.74 K |
| TCOM | Trip.com Group Ltd ADR | 6.8202 | 29.24 B | -0.1975 | -2.81 | 2.33 M |
| ON | On Semiconductor | 5.99 | 29.09 B | -0.07 | -1.16 | 5.04 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.1436 | 28.29 B | -0.2185 | -1.77 | 1.29 M |
| CTSH | Cognizant Tech Sol | 17.1342 | 27.44 B | -0.4432 | -2.52 | 6.4 M |
| FISV | Fiserv Inc | 12.2332 | 27.32 B | -0.225 | -1.81 | 4.28 M |
| CINF | Cincinnati Financial | 22.168 | 25.81 B | -0.3549 | -1.58 | 446.6 K |
| INCY | Incyte Corp | 5.34 | 25.79 B | -0.13 | -2.38 | 597.4 K |
| TSEM | Tower Semiconductor | 28.35 | 25.29 B | -1.65 | -5.5 | 25.78 K |
| VRSN | Verisign Inc | 19.315 | 25.03 B | -0.8135 | -4.04 | 3.03 M |
| DLTR | Dollar Tree Inc | 10.0733 | 24.68 B | -0.2434 | -2.36 | 3.68 M |
| EXPD | Expeditors Intl | 36.642 | 24.23 B | -0.4355 | -1.17 | 1.17 M |
| TROW | T Rowe Price Group | 23.1153 | 23.93 B | -0.7089 | -2.98 | 1.28 M |
| PFG | Principal Financial Group Inc | 31.5147 | 23.67 B | -0.388 | -1.22 | 707.7 K |
| UTHR | United Therapeutic | 28.40 | 22.35 B | -0.63 | -2.17 | 910.53 K |
| ENTG | Entegris Inc | 10.2257 | 22.1 B | -0.1244 | -1.2 | 1.55 M |
| FFIV | F5 Networks Inc | 36.33 | 21.39 B | -0.225 | -0.62 | 3.49 M |
| RGLD | Royal Gold Inc | 23.5779 | 21.38 B | -0.177 | -0.75 | 398.6 K |
| WWD | Woodward Inc | 15.6917 | 20.21 B | -0.5988 | -3.68 | 315.62 K |
| EVRG | Evergy Inc | 11.7334 | 19.17 B | -0.161 | -1.35 | 662.7 K |
| MKSI | Mks Instruments Inc | 16.8903 | 19.06 B | -0.3771 | -2.18 | 618.2 K |
| NDSN | Nordson Corp | 18.9113 | 18.65 B | -0.6347 | -3.25 | 289.4 K |
| VTRS | Viatris Inc | 16.1356 | 18.52 B | -0.2008 | -1.23 | 1.29 M |
| NWS | News Cp Cl B | 18.8055 | 18.25 B | -0.3599 | -1.88 | 2.87 M |
| LNT | Alliant Energy Corp | 9.6642 | 18.01 B | -0.2326 | -2.35 | 994.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9421 | 2.16 T | -0.1215 | -2 | 13.47 M |
| LLY | Eli Lilly and Company | 30.8426 | 1.11 T | -0.1842 | -0.59 | 4.97 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.14 | 1.06 T | -0.61 | -0.85 | 790 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 106300.00 | 1.06 T | -1310.00 | -1.22 | 240 |
| JPM | JP Morgan Chase & Company | 28.4537 | 934.49 B | -0.3905 | -1.35 | 11.11 M |
| WMT | Walmart Stores | 10.4336 | 817.99 B | -0.2888 | -2.69 | 70.51 M |
| MA | Mastercard Inc | 8.9933 | 502.7 B | -0.5897 | -6.15 | 73.62 M |
| BAC | Bank of America Corporation | 36.0492 | 432.57 B | -0.4279 | -1.17 | 14.86 M |
| ORCL | Oracle Corporation | 15.4431 | 409.23 B | -0.555 | -3.47 | 36.64 M |
| KO | Coca-Cola Company | 12.8539 | 389.38 B | -0.1022 | -0.79 | 18.96 M |
| CAT | Caterpillar Inc | 37.9284 | 374.81 B | -0.5508 | -1.43 | 5.82 M |
| MRK | Merck & Company | 21.0653 | 367.58 B | -0.2705 | -1.27 | 10.71 M |
| GE | General Electric Company | 106.8037 | 357.59 B | -0.7231 | -0.67 | 5.14 M |
| HSBC | HSBC Holdings Plc ADR | 34.9067 | 350.87 B | -0.421 | -1.19 | 626.4 K |
| UNH | Unitedhealth Group Inc | 35.9268 | 345.44 B | -0.4123 | -1.13 | 5.62 M |
| PG | Procter & Gamble Company | 38.2977 | 332.32 B | -0.4205 | -1.09 | 7.18 M |
| MS | Morgan Stanley | 41.4592 | 326.11 B | -1.4681 | -3.42 | 4.47 M |
| GS | Goldman Sachs Group | 141.0577 | 291.74 B | -6.2016 | -4.21 | 6.33 M |
| RTX | Raytheon Technologies | 26.3123 | 286.12 B | -0.4667 | -1.74 | 6.26 M |
| BML-PH | Bank of America Corporation | 8.97 | 263.99 B | -0.0495 | -0.55 | 83.9 K |
| WFC | Wells Fargo & Company | 20.8117 | 253.11 B | -0.2187 | -1.04 | 10.37 M |
| SAP | SAP Ag ADR | 36.9402 | 250.57 B | -0.6808 | -1.81 | 1.74 M |
| BHP | BHP Billiton Ltd ADR | 13.7765 | 237.85 B | -0.1573 | -1.13 | 2.32 M |
| TMO | Thermo Fisher Scientific Inc | 40.9654 | 232.03 B | -1.1069 | -2.63 | 4.66 M |
| TM | Toyota Motor Corp Ltd | 75.9705 | 227.63 B | -0.7568 | -0.99 | 1.05 M |
| AXP | American Express Company | 43.7659 | 223.63 B | -0.8036 | -1.8 | 6.1 M |
| IBM | International Business Machines | 47.5439 | 220.17 B | -0.9878 | -2.04 | 6.57 M |
| C | Citigroup Inc | 331.4202 | 217.51 B | -2.79 | -0.83 | 2.18 M |
| SAN | Banco Santander ADR | 5.3966 | 202.44 B | -0.1365 | -2.47 | 729.6 K |
| NVO | Novo Nordisk A/S ADR | 5.9077 | 202.15 B | -0.102 | -1.7 | 103.6 K |
| TTE | Totalenergies Se ADR | 13.9576 | 201.54 B | -0.0956 | -0.68 | 1.43 M |
| ABT | Abbott Laboratories | 14.2817 | 196.9 B | -0.1724 | -1.19 | 10.82 M |
| TD | Toronto Dominion Bank | 12.9901 | 193.04 B | -0.0719 | -0.55 | 221.6 K |
| MCD | McDonald's Corporation | 24.1531 | 190.45 B | -0.4584 | -1.86 | 7.25 M |
| SCHW | The Charles Schwab Corp | 13.7112 | 189.86 B | -0.4551 | -3.21 | 7.35 M |
| APH | Amphenol Corp | 3.6104 | 188.78 B | -0.1274 | -3.41 | 5.23 M |
| DIS | Walt Disney Company | 26.1266 | 185.31 B | -0.2565 | -0.97 | 10.12 M |
| BLK | Blackrock Inc | 91.2999 | 185.19 B | -1.7206 | -1.85 | 373.8 K |
| UNP | Union Pacific Corp | 15.1805 | 180.58 B | -0.112 | -0.73 | 5.8 M |
| NEE | Nextera Energy | 8.0818 | 177.34 B | -0.0492 | -0.61 | 10.06 M |
| WELL | Welltower Inc | 16.6231 | 171.06 B | -0.3989 | -2.34 | 291.4 K |
| BA | Boeing Company | 63.1056 | 170.01 B | -1.7335 | -2.67 | 6.28 M |
| CRM | Salesforce.com Inc | 9.8923 | 169.33 B | -0.2488 | -2.45 | 3.62 M |
| DE | Deere & Company | 32.7835 | 168.59 B | -0.6373 | -1.91 | 5.32 M |
| RIO | Rio Tinto Plc ADR | 15.4569 | 166.22 B | -0.3046 | -1.93 | 1.55 M |
| ETN | Eaton Corp | 22.40 | 161.3 B | -0.2576 | -1.14 | 1.75 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.9632 | 157.99 B | -0.3646 | -4.38 | 996.85 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.8868 | 155.91 B | -0.4606 | -4.93 | 159.15 K |
| TJX | TJX Companies | 5.2845 | 155.42 B | -0.1742 | -3.19 | 19.66 M |
| DHR | Danaher Corp | 14.4245 | 151.78 B | -0.4184 | -2.82 | 3.44 M |
| SONY | Sony Group Corp ADR | 6.2308 | 138.03 B | -0.1531 | -2.4 | 10.18 M |
| PLD | Prologis Inc | 31.6254 | 136.75 B | -1.0993 | -3.36 | 378.4 K |
| UL | Unilever Plc ADR | 15.9342 | 136.52 B | -0.1507 | -0.94 | 312.67 K |
| CB | Chubb Ltd | 32.8988 | 132.28 B | -0.3929 | -1.18 | 1.03 M |
| LMT | Lockheed Martin Corp | 49.6521 | 131.89 B | -0.8538 | -1.69 | 1.35 M |
| GLW | Corning Inc | 13.7882 | 130.46 B | -0.2496 | -1.78 | 16.98 M |
| PGR | Progressive Corp | 11.785 | 128.1 B | -0.13 | -1.09 | 2.48 M |
| PH | Parker-Hannifin Corp | 39.8926 | 126.1 B | -0.8386 | -2.06 | 1.52 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8958 | 122.51 B | -0.078 | -1.57 | 7.88 M |
| BTI | British American Tobacco Industries ADR | 9.4499 | 122.22 B | -0.1154 | -1.21 | 118 K |
| CVS | CVS Corp | 17.8241 | 119.78 B | -0.5114 | -2.79 | 21.35 M |
| MDT | Medtronic Inc | 33.6474 | 117.38 B | -0.4013 | -1.18 | 7.09 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7283 | 116.66 B | -0.2188 | -2.45 | 5.03 M |
| ACN | Accenture Plc | 23.3438 | 110.98 B | -0.7006 | -2.91 | 2.56 M |
| IBN | Icici Bank Ltd ADR | 5.4997 | 106.77 B | -0.1348 | -2.39 | 6.35 M |
| CNQ | Canadian Natural Resources | 6.7578 | 105.2 B | -0.0526 | -0.77 | 9.73 M |
| SO | Southern Company | 15.2111 | 105.18 B | -0.1961 | -1.27 | 2.04 M |
| GD | General Dynamics Corp | 46.7665 | 104.45 B | -0.7025 | -1.48 | 1.67 M |
| EQNR | Equinor ASA ADR | 10.3939 | 101.78 B | -0.0829 | -0.79 | 282.2 K |
| FCX | Freeport-Mcmoran Inc | 20.8694 | 99.71 B | -0.1392 | -0.66 | 16.56 M |
| PWR | Quanta Services | 17.3576 | 99.6 B | -0.4627 | -2.6 | 926.3 K |
| TT | Trane Technologies Plc | 17.2412 | 99.25 B | -0.53 | -2.98 | 3.62 M |
| ING | ING Groep N.V. ADR | 20.7447 | 98.52 B | -0.2763 | -1.31 | 531 K |
| VLO | Valero Energy Corp | 29.6312 | 98.33 B | -0.2457 | -0.82 | 11.72 M |
| PNC | PNC Bank | 39.5449 | 96.41 B | -0.3035 | -0.76 | 1.92 M |
| USB | U.S. Bancorp | 17.9886 | 96.26 B | -0.1344 | -0.74 | 6.36 M |
| DUK | Duke Energy Corp | 22.2156 | 95.66 B | -0.4191 | -1.85 | 2.66 M |
| BN | Brookfield Corporation | 4.5499 | 92.4 B | -0.1242 | -2.66 | 5.08 M |
| MMM | 3M Company | 37.9992 | 91.85 B | -0.4358 | -1.13 | 3.39 M |
| WM | Waste Management | 21.9779 | 89.9 B | -0.5741 | -2.55 | 2.15 M |
| ICE | Intercontinental Exchange | 17.1727 | 89.04 B | -0.5939 | -3.34 | 22.04 M |
| UPS | United Parcel Service | 41.3119 | 87.27 B | -0.3009 | -0.72 | 3.74 M |
| MCO | Moody's Corp | 54.0586 | 86.38 B | -1.5716 | -2.83 | 1.5 M |
| EMR | Emerson Electric Company | 25.3758 | 86.3 B | -0.8975 | -3.42 | 3.66 M |
| ELV | Elevance Health Inc | 56.8375 | 85.94 B | -0.6672 | -1.16 | 2.54 M |
| LYG | Lloyds Banking Group Plc ADR | 12.5081 | 85.6 B | -0.1208 | -0.96 | 188.21 K |
| SHW | Sherwin-Williams Company | 16.0016 | 84.22 B | -0.2576 | -1.58 | 2.64 M |
| SPG | Simon Property Group | 40.4987 | 83.48 B | -1.5384 | -3.66 | 1.4 M |
| EPD | Enterprise Products Partners LP | 3.9656 | 82.99 B | -0.0351 | -0.88 | 591 K |
| AMT | American Tower Corp | 27.0653 | 81.88 B | -0.4631 | -1.68 | 2.67 M |
| CMI | Cummins Inc | 19.7128 | 81.67 B | -0.5383 | -2.66 | 3.83 M |
| EOG | Eog Resources | 24.1203 | 81.06 B | -0.189 | -0.78 | 5.11 M |
| NGG | National Grid Transco Plc ADR | 21.0376 | 81.05 B | -0.2324 | -1.09 | 27.3 K |
| ITW | Illinois Tool Works Inc | 29.3377 | 80.52 B | -0.2939 | -0.99 | 2.54 M |
| SU | Suncor Energy Inc | 22.2971 | 80.22 B | -0.1523 | -0.68 | 3.44 M |
| NOC | Northrop Grumman Corp | 39.0257 | 80.1 B | -0.5028 | -1.27 | 1.95 M |
| SLB | Schlumberger N.V. | 42.2175 | 79.48 B | -0.4769 | -1.12 | 6.31 M |
| ECL | Ecolab Inc | 36.1671 | 78.91 B | -0.4296 | -1.17 | 513 K |
| MSI | Motorola Solutions | 65.9713 | 78.38 B | -1.8728 | -2.76 | 5.43 M |
| FDX | Fedex Corp | 94.0289 | 78.22 B | -1.0204 | -1.07 | 1.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGD | Liberty Gold Corp | 40.76 | -3.88 | -8.69 | 221.15 K | |
| AC | Air Canada | 17.78 | -1.54 | -7.97 | 344.2 K | |
| SKE | Skeena Resources Ltd | 74.00 | -6.00 | -7.5 | 4.87 K | |
| PNP | Pinetree Capital Ltd | 1630.00 | -115.00 | -6.59 | 2.45 K | |
| URE | Ur-Energy Inc | 4.29 | -0.30 | -6.54 | 666.15 K | |
| TXG | Torex Gold Resources Inc | 4.1322 | -0.2489 | -5.68 | 525 | |
| MAI | Mining Americas Inc. | 175.00 | -10.00 | -5.41 | 250 | |
| ERD | Erdene Resource Development Corp | 4.50 | -0.24 | -5.06 | 3.78 K | |
| BLDP | Ballard Power Systems Inc | 8.13 | -0.42 | -4.91 | 169.7 K | |
| STC | Sangoma Technologies Corp | 4.34 | -0.21 | -4.62 | 1.2 K | |
| EFR | Energy Fuels Inc | 230.00 | -11.00 | -4.56 | 5.29 K | |
| BB | Blackberry Ltd | 51.1033 | -2.43 | -4.54 | 766.41 K | |
| MAL | Magellan Aero | 9.5529 | -0.4531 | -4.53 | 55.55 K | |
| ESM | Euro Sun Mining Inc | 11.8066 | -0.5449 | -4.41 | 10.47 K | |
| OTEX | Open Text Corp | 4.1977 | -0.1842 | -4.2 | 482.4 K | |
| LUN | Lundin Mining Corp | 10.2429 | -0.4267 | -4 | 2 M | |
| VGZ | Vista Gold Corp | 10.16 | -0.42 | -3.97 | 22.36 K | |
| LUG | Lundin Gold Inc | 21.2741 | -0.851 | -3.85 | 365 | |
| DSG | Descartes Sys | 4.30 | -0.17 | -3.8 | 383.1 K | |
| LAM | Laramide Resources Ltd | 7.70 | -0.30 | -3.75 | 203.9 K | |
| USA | Americas Silver Corp | 54.30 | -2.10 | -3.72 | 15.5 K | |
| ATRL | Atkinsrealis Group Inc | 24.844 | -0.9085 | -3.53 | 290.31 K | |
| CCO | Cameco Corp | 32.0726 | -1.1065 | -3.33 | 2.17 M | |
| DIAM | Star Diamond Corp | 5.53 | -0.19 | -3.32 | 603.2 K | |
| TC | Tucows Inc | 3.60 | -0.12 | -3.23 | 625 | |
| ATS | Ats Corp | 11.76 | -0.38 | -3.13 | 256.7 K | |
| CFP | Canfor Corp | 9.68 | -0.31 | -3.1 | 368.4 K | |
| PD | Precision Drilling Corp | 552.00 | -16.80 | -2.95 | 528.58 K | |
| IMP | Intermap Tech Corp | 57.50 | -1.60 | -2.71 | 11.61 K | |
| FM | First Quantum Minerals Ltd | 11.1095 | -0.3036 | -2.66 | 3.31 M | |
| TXP | Touchstone Exploration Inc | 19.3572 | -0.4963 | -2.5 | 132.16 K | |
| ELR | Eastern Platinum Ltd | 12.20 | -0.30 | -2.4 | 2.2 M | |
| MEQ | Mainstreet Eq J | 10.974 | -0.2693 | -2.4 | 6.3 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.6022 | -0.1858 | -2.39 | 12.35 K | |
| TSL | Tree Island Steel Ltd | 5.2419 | -0.1248 | -2.33 | 23.3 K | |
| QBR-B | Quebecor Inc | 5.7544 | -0.1346 | -2.29 | 518.8 K | |
| EQB | EQB Inc | 10.0018 | -0.2312 | -2.26 | 600 | |
| ONEX | Onex Corp | 25.458 | -0.5547 | -2.13 | 225.95 K | |
| FFH | Fairfax Financial Holdings Ltd | 138.8217 | -2.9893 | -2.11 | 56.84 K | |
| IMG | Iamgold Corp | 9.5019 | -0.1991 | -2.05 | 1.77 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.7078 | -0.0738 | -1.95 | 6.6 K | |
| TECK-A | Teck Resources Limited | 31.5944 | -0.6152 | -1.91 | 3.96 K | |
| TECK-B | Teck Resources Limited | 30.2364 | -0.5793 | -1.88 | 2.67 M | |
| TPX-A | Molson Coors Canada Inc | 58.246 | -1.1075 | -1.87 | 800 | |
| CTC-A | Canadian Tire Corporation Limited | 44.778 | -0.8471 | -1.86 | 228.1 K | |
| CF | Canaccord Genuity Group Inc | 3.8004 | -0.0714 | -1.84 | 103.4 K | |
| MTL | Mullen Group Ltd | 6.7725 | -0.1254 | -1.82 | 133 K | |
| INC-UN | Income Financial Trust | 3.3138 | -0.0599 | -1.78 | 6.78 K | |
| DML | Denison Mines Corp | 7.4771 | -0.1341 | -1.76 | 454.7 K | |
| EDV | Endeavour Mining Corp | 55.2571 | -0.9681 | -1.72 | 4.09 K | |
| AIF | Altus Group Ltd | 4.3168 | -0.0737 | -1.68 | 15.75 K | |
| HPS-A | Hammond Power Solutions Inc | 3.8133 | -0.0647 | -1.67 | 2.73 K | |
| SJ | Stella Jones Inc | 5.8941 | -0.0963 | -1.61 | 41.2 K | |
| LNR | Linamar Corp | 10.279 | -0.1647 | -1.58 | 55.54 K | |
| CFW | Calfrac Well Services Ltd | 459.00 | -7.25 | -1.55 | 4.79 K | |
| NWC | The North West Company Inc | 6.1665 | -0.0949 | -1.52 | 101.45 K | |
| SDE | Spartan Delta Corp | 225.6113 | -3.4709 | -1.52 | 31 | |
| GRT-UN | Granite Real Estate Investment Trust | 16.3255 | -0.2464 | -1.49 | 9.32 K | |
| MG | Magna International Inc | 12.017 | -0.1807 | -1.48 | 3.4 M | |
| CP | Canadian Pacific Kansas City Ltd | 10.1594 | -0.1435 | -1.39 | 2.91 M | |
| BN | Brookfield Corporation | 5.6211 | -0.079 | -1.39 | 3.7 M | |
| RBA | Rb Global Inc | 13.0901 | -0.1792 | -1.35 | 18.45 K | |
| QBR-A | Quebecor Inc | 6.1516 | -0.0796 | -1.28 | 3.26 K | |
| POW | Power Corp of Canada Sv | 14.1409 | -0.1778 | -1.24 | 328.42 K | |
| BBD-PB | Bombardier Inc Pref B | 4.2105 | -0.0508 | -1.19 | 13.5 K | |
| CCL-B | CCL Industries Inc | 4.2393 | -0.0507 | -1.18 | 66.95 K | |
| WPM | Wheaton Precious Metals Corp | 10.4613 | -0.1226 | -1.16 | 1.74 M | |
| NA | National Bank of Canada | 14.4376 | -0.1678 | -1.15 | 1.65 M | |
| SU | Suncor Energy Inc | 25.24 | -0.2841 | -1.11 | 2.45 M | |
| WN | George Weston Limited | 16.2259 | -0.1821 | -1.11 | 627.58 K | |
| LB | Laurentian Bank | 11.7047 | -0.1298 | -1.1 | 43.46 K | |
| TCW | Trican Well | 12.2434 | -0.1356 | -1.1 | 222.65 K | |
| HBM | Hudbay Minerals Inc | 18.3491 | -0.1928 | -1.04 | 1.5 M | |
| MRD | Melcor Dev | 9.5552 | -0.0997 | -1.03 | 4.3 K | |
| MFC | Manulife Fin | 17.3968 | -0.1747 | -0.99 | 3.29 M | |
| EXE | Extendicare Inc | 3.4017 | -0.034 | -0.99 | 626.53 K | |
| BCE-PC | BCE Inc Pref AC | 8.1774 | -0.0806 | -0.98 | 3 K | |
| GWO | Great-West Lifeco Inc | 13.4235 | -0.1317 | -0.97 | 354.83 K | |
| TIH | Toromont Ind | 8.9818 | -0.0879 | -0.97 | 56.67 K | |
| TRP | TC Energy Corp | 13.9856 | -0.1314 | -0.93 | 1.29 M | |
| TPX-B | Molson Coors Canada Inc | 25.3448 | -0.2313 | -0.9 | 16.59 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.9832 | -0.0727 | -0.9 | 7.4 M | |
| BCE-PZ | Bce Inc Pref Z | 8.5877 | -0.0745 | -0.86 | 1.45 K | |
| FLNT | Flint Corp | 192.2034 | -1.6569 | -0.85 | 18.11 K | |
| MX | Methanex Corp | 17.7142 | -0.1515 | -0.85 | 304.69 K | |
| NOA | North American Construction Group Ltd | 14.8769 | -0.1229 | -0.82 | 4.9 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.9773 | -0.0657 | -0.82 | 318.5 K | |
| CNR | Canadian National Railway Co. | 18.7865 | -0.144 | -0.76 | 2.78 M | |
| MATR | Mattr Corp | 16.5311 | -0.1245 | -0.75 | 99.25 K | |
| RY | Royal Bank of Canada | 25.4278 | -0.183 | -0.71 | 3.4 M | |
| TD | Toronto-Dominion Bank | 15.7605 | -0.1121 | -0.71 | 3.94 M | |
| CGI | CDN General Inv | 12.8982 | -0.0891 | -0.69 | 7.09 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8301 | -0.0258 | -0.67 | 2.17 K | |
| MDI | Major Drilling Grp | 6.5612 | -0.0438 | -0.66 | 25.73 K | |
| RCI-B | Rogers Communications Inc | 17.4847 | -0.0981 | -0.56 | 2.47 M | |
| GIL | Gildan Activewear Inc | 11.9594 | -0.065 | -0.54 | 652 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0066 | -0.0471 | -0.52 | 3.29 K | |
| BCE-PG | Bce Inc Pref G | 9.2091 | -0.0477 | -0.52 | 1 K | |
| GMX | Globex Mining Enterprises Inc | 5.81 | -0.03 | -0.51 | 6.4 K | |
| LFE | Canadian Life Companies Split Corp | 5.2323 | -0.0269 | -0.51 | 13.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 37.8841 | 50.14 B | -0.9748 | -2.51 | 766.8 K |
| BRDCY | Bridgestone Corporation | 5.8179 | 31.75 B | -0.0353 | -0.6 | 1.97 K |
| LNWO | Light & Wonder, Inc. | 29.00 | 6.98 B | -0.53 | -1.79 | 1.18 M |
| GAMI | GAMCO Investors Inc | 13.3428 | 547.72 M | -0.4319 | -3.14 | 68.15 K |
| NTPIF | Nam Tai Property Inc. | 16.54 | 271.72 M | -0.41 | -2.42 | 227.2 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 6.40 | 12.13 M | -0.40 | -5.88 | 925 |
| NXTYQ | Nexity Financial Corporation | 12.41 | 1.16 M | -0.396 | -3.09 | 5.2 K |
| ERHE | ERHC Energy Inc | 34.00 | 863.83 K | -0.50 | -1.45 | 637.63 K |
| NPHC | Nutra Pharma Corp | 4.40 | 715.97 K | -0.40 | -8.33 | 1.03 K |
| NEOM | NeoMedia Technologies Inc | 91.50 | 508.84 K | -2.25 | -2.4 | 875 |
| GLCO | Global Links Corp | 44000.00 | 126.26 K | -2000.00 | -4.35 | 12.53 M |
| ENDO | Thermic Sciences International | 24.00 | 58.79 K | -0.80 | -3.23 | 1.68 K |
| REDFY | Rediff.com India Limited | 17.64 | 36.2 K | -0.83 | -4.49 | 310.02 K |
| CIPI | Correlate Infrastructure Partners Inc | 14.80 | 31.31 K | -1.00 | -6.33 | 325 |
| XDSL | mPhase Technologies Inc | 865.00 | 16.8 K | -15.00 | -1.7 | 109 |
| WUHN | Wuhan General Group (China) Inc | 50.00 | 16.54 K | -70.00 | -58.33 | 5.2 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 11.33 | 14.07 K | -0.51 | -4.31 | 136.13 K |
| CGNH | CardioGenics Holdings Inc | 3.10 | 9.61 K | -1.10 | -26.19 | 47.95 K |
| CBRI | CMTSU Liquidation Inc | 6.73 | 8.16 K | -0.22 | -3.17 | 184.2 K |
| CGLO | Hash Labs Inc | 5080.00 | 7.64 K | -480.00 | -8.63 | 376.69 K |
| CGIP | Celadon Group Inc | 18.4682 | 5.66 K | -0.6862 | -3.58 | 305.62 K |
| CBKCQ | Christopher & Banks Corporation | 17.9833 | 3.86 K | -0.4665 | -2.53 | 1.71 M |
| CYRNQ | CYRNQ | 67.8001 | 799 | -1.20 | -1.74 | 6.03 K |
| PROT | Proteonomix Inc | 28.00 | 791 | -2.00 | -6.67 | 1 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.7538 | 785 | -0.3115 | -2.38 | 53.2 K |
| SPDC | Speed Commerce Inc | 78.72 | 603 | -2.24 | -2.77 | 8.22 K |
| PRXIQ | Premier Exhibitions Inc | 60.30 | 491 | -1.10 | -1.79 | 6.42 K |
| RMTD | Remote Dynamics Inc | 300.00 | -120.00 | -28.57 | 25 | |
| ASFX | American Scientific Resources Incorporated | 136.00 | -34.00 | -20 | 3.35 K | |
| SOGFF | Strategic Oil & Gas Ltd | 17.10 | -2.70 | -13.64 | 7 | |
| ARYC | Arrayit Corporation | 17.10 | -1.80 | -9.52 | 13.5 K | |
| FWDG | FutureWorld Corp | 8.80 | -0.80 | -8.33 | 27 K | |
| FONU | FonU2 Inc | 368.00 | -32.00 | -8 | 4 | |
| TXCCQ | TranSwitch Corporation | 12.4843 | -0.6362 | -4.85 | 78 K | |
| WLSI | Wellstar International Inc | 6.00 | -0.30 | -4.76 | 421.55 K | |
| EAPH | Easton Pharmaceuticals Inc | 30600.00 | -900.00 | -2.86 | 17 | |
| RLBD | Real Brands Inc | 58.50 | -1.50 | -2.5 | 1.17 K | |
| HOKUQ | Hoku Corporation | 3.01 | -0.07 | -2.27 | 107.48 K | |
| ESINQ | ITT Educational Services Inc | 69.17 | -1.15 | -1.64 | 299 K | |
| NKRSF | Niko Resources Ltd | 76.9036 | -0.5916 | -0.76 | 48.16 K | |
| ACUS | Acusphere Inc | 31.10 | -0.20 | -0.64 | 7.94 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EPO-H | Encanto Potash Corp | 3.50 | -1.00 | -22.22 | 100 | |
| LX-H | Lincoln Ventures Ltd | 178.5714 | -50.00 | -21.88 | 13 | |
| CTEK | CLEANTEK Industries Inc | 44.7059 | -11.1765 | -20 | 546 | |
| GDP | Golden Pursuit Resources Ltd | 3.20 | -0.80 | -20 | 87.25 K | |
| KCC | Kincora Copper Limited | 144.00 | -31.50 | -17.95 | 29.67 K | |
| ROAR | Lion Rock Resources Inc. | 19.00 | -3.00 | -13.64 | 115 | |
| QYOU | QYOU Media Inc | 19.20 | -3.00 | -13.51 | 25 | |
| MYID | Killi Ltd | 502.232 | -69.7545 | -12.2 | 128 K | |
| LA | Los Andes Copper Ltd | 6.60 | -0.90 | -12 | 1 K | |
| WPG | West Point Gold Corp. | 11.00 | -1.50 | -12 | 1.08 K | |
| INTR | Intrepid Metals Corp. | 496.00 | -64.00 | -11.43 | 154 | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 3.98 K | |
| TRAN | Clean Energy Transition Inc. | 180.00 | -22.50 | -11.11 | 94 | |
| FTJ | Fort St. James Nickel Corp | 71.20 | -8.80 | -11 | 197 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 2.31 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | -1.00 | -10 | 965 | |
| STRM | Storm Exploration Inc. | 39.3599 | -3.84 | -8.89 | 109 | |
| POND | Pond Technologies Holdings Inc | 12.50 | -1.0417 | -7.69 | 376 | |
| ADYA | Adya Inc | 9.6774 | -0.759 | -7.27 | 500 | |
| WEB | Westbridge Energy Corporation | 176.5016 | -13.5771 | -7.14 | 34 | |
| NQC | Nordique Critical Metals Inc. | 8.00 | -0.60 | -6.98 | 9.51 K | |
| CLM | Enduro Metals Corporation | 8.00 | -0.60 | -6.98 | 9.51 K | |
| NVT | Nortec Minerals Corp | 8.40 | -0.60 | -6.67 | 5.38 K | |
| AME | Abacus Mining & Exploration Corporation | 3.36 | -0.24 | -6.67 | 36.46 K | |
| USS | Uniserve Communications Corporation | 55.2632 | -3.9473 | -6.67 | 107 | |
| BQE | BQE Water Inc | 175.00 | -11.00 | -5.91 | 21.7 K | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 32 | |
| WML | Wealth Minerals Ltd | 8.80 | -0.52 | -5.58 | 15.22 K | |
| REVO | RevoluGROUP Canada Inc | 3.40 | -0.20 | -5.56 | 31.3 K | |
| AZR | Azarga Metals Corp | 1500.00 | -85.00 | -5.36 | 807.81 K | |
| SKP | StrikePoint Gold Inc | 18.00 | -1.00 | -5.26 | 683 | |
| EDM | EDM Resources Inc. | 9.125 | -0.50 | -5.19 | 3.89 K | |
| CNS | Contagious Gaming Inc | 34.20 | -1.80 | -5 | 14 | |
| GUN | Gunpoint Exploration Ltd | 5.80 | -0.30 | -4.92 | 650 | |
| EGM | EnGold Mines Ltd | 7.1834 | -0.3684 | -4.88 | 10.64 K | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | -0.375 | -4.76 | 237.2 K | |
| CONE | Canada One Mining Corp | 10.40 | -0.50 | -4.59 | 71.01 K | |
| BEA | Belmont Resources Inc | 13.44 | -0.64 | -4.55 | 148 K | |
| NL | Northern Lion Gold Corp | 7.04 | -0.32 | -4.35 | 5.94 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.46 | -0.24 | -4.21 | 7.5 K | |
| SIEN | Sienna Resources Inc. | 35.50 | -1.50 | -4.05 | 124.51 K | |
| CKG | Chesapeake Gold Corp | 5.67 | -0.23 | -3.9 | 3.75 K | |
| GAL | Galantas Gold Corporation | 13.00 | -0.50 | -3.7 | 1.43 K | |
| GRZ | Gold Reserve Inc | 4.6976 | -0.1766 | -3.62 | 64.91 K | |
| RET-A | Reitmans (Canada) Limited | 12.1697 | -0.4524 | -3.58 | 79.2 K | |
| BKM | Pacific Booker Minerals Inc | 7.25 | -0.23 | -3.07 | 4.71 K | |
| WGF | Wescan Goldfields Inc | 3.20 | -0.10 | -3.03 | 9.4 K | |
| MBI-H | Med BioGene Inc | 3.20 | -0.10 | -3.03 | 350 | |
| RUSH | Carolina Rush Corporation | 6.70 | -0.20 | -2.9 | 6 K | |
| AZM | Azimut Exploration Inc | 5.05 | -0.14 | -2.7 | 110.8 K | |
| MPH | Medicure Inc | 22.20 | -0.60 | -2.63 | 177.29 K | |
| GIGA | Giga Metals Corporation | 7.80 | -0.20 | -2.5 | 3.25 K | |
| JSPX | JasperX Technologies Inc. | 430.00 | -10.00 | -2.27 | 15 | |
| LUCA | Luca Mining Corp. | 55.04 | -1.28 | -2.27 | 3.1 K | |
| AXL | Arrow Exploration Corp | 348.7179 | -6.8377 | -1.92 | 686.51 K | |
| PEX | Pacific Ridge Exploration Ltd | 55.00 | -1.00 | -1.79 | 160.87 K | |
| PLY | Playfair Mining Ltd | 16.80 | -0.30 | -1.75 | 3.76 K | |
| LMR | Lomiko Metals Inc | 14.75 | -0.25 | -1.67 | 660 | |
| SILV | Silver Valley Metals Corp. | 9.99 | -0.135 | -1.33 | 36.5 K | |
| IFR | International Frontier Resources Corporation | 21.4286 | -0.1714 | -0.79 | 2.02 K | |
| GBU | Gabriel Resources Ltd | 48.80 | -0.30 | -0.61 | 609.76 K |