Loser Volumes for 5 March 2007 from 00:00:00 until 23:59:59
Loser Volumes for 5 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 26.386 | 56.65 B | -0.6594 | -2.44 | 915 K |
| GSAT | Globalstar | 164.25 | 10.68 B | -1.95 | -1.17 | 7.05 K |
| UEC | Uranium Energy | 6.41 | 5.73 B | -0.79 | -10.97 | 409.44 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.1428 | 4.22 B | -0.4012 | -3.81 | 309.91 K |
| SEB | Seaboard Corporation | 1907.2153 | 4.2 B | -32.8491 | -1.69 | 3 K |
| NG | Novagold Resources Inc | 14.5554 | 3.71 B | -0.1809 | -1.23 | 818.9 K |
| UUUU | Energy Fuels Inc | 154.105 | 3.71 B | -13.11 | -7.84 | 564 |
| NHC | National Healthcare Corp | 29.9203 | 3.67 B | -1.1144 | -3.59 | 17.1 K |
| PRK | Park National Corp | 38.3032 | 3.64 B | -0.4801 | -1.24 | 64.8 K |
| DNN | Denison Mines Corp | 6.9816 | 2.91 B | -0.5239 | -6.98 | 228.6 K |
| NAK | Northern Dynasty Minerals | 9.73 | 941.32 M | -0.23 | -2.31 | 350.3 K |
| REPX | Riley Exploration Permian Inc | 66.5473 | 811.86 M | -1.6309 | -2.39 | 1.85 K |
| OBE | Obsidian Energy Ltd | 84.4553 | 780.69 M | -3.183 | -3.63 | 164.07 K |
| CIX | Compx International Inc | 6.488 | 382.44 M | -0.1409 | -2.13 | 15.7 K |
| VGZ | Vista Gold Corp | 7.26 | 348.06 M | -0.28 | -3.71 | 262.74 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.05 | 328.14 M | -0.14 | -2.7 | 384.1 K |
| FRD | Friedman Industries Inc | 4.8261 | 321.19 M | -0.0901 | -1.83 | 66.1 K |
| BKTI | Bk Technologies Inc | 19.9953 | 290.77 M | -0.392 | -1.92 | 17.24 K |
| GENC | Gencor Industries IN | 6.7333 | 280.26 M | -0.1867 | -2.7 | 11.68 K |
| LODE | Comstock Mining Inc | 160.00 | 260.38 M | -10.0001 | -5.88 | 151 |
| ACU | Acme United Corp | 9.4025 | 234.09 M | -0.4088 | -4.17 | 109.4 K |
| CMT | Core Molding Technologies Inc | 7.4281 | 230.96 M | -0.2868 | -3.72 | 40 K |
| PLG | Platinum Group Metals Ltd | 218.99 | 207.46 M | -11.01 | -4.79 | 196 |
| PLX | Protalix Biotherapeutics | 200.00 | 189.34 M | -10.00 | -4.76 | 10 |
| ESP | Espey Mfg. & Electronics | 6.4729 | 186.98 M | -0.0351 | -0.54 | 1.4 K |
| ARMP | Armata Pharmaceuticals Inc | 21700.00 | 186.12 M | -280.00 | -1.27 | 5 |
| BCV | Bancroft Convertible Fund | 5.2226 | 141.59 M | -0.098 | -1.84 | 28 K |
| OPHC | Optimumbank Hlds | 1366.9508 | 127.49 M | -45.5649 | -3.23 | 14 |
| GLU | Gabelli Global Utility | 5.9307 | 116.12 M | -0.1222 | -2.02 | 45.8 K |
| TRT | Trio-Tech International | 6.3874 | 111.38 M | -0.0837 | -1.29 | 120.2 K |
| XPL | Solitario Zinc Corp | 3.60 | 75.74 M | -0.053 | -1.45 | 23 K |
| CVU | CPI Aerostructures | 6.69 | 75.13 M | -0.155 | -2.26 | 7 K |
| DIT | Amcon Distributing Company | 18.359 | 66.11 M | -0.5346 | -2.83 | 1.2 K |
| DXR | Daxor Corp | 8.9561 | 58.98 M | -0.2949 | -3.19 | 13.4 K |
| FSP | Franklin Street Properties | 6.1276 | 50.96 M | -0.1597 | -2.54 | 197.1 K |
| CPHI | China Pharma Holdings | 160.00 | 43.76 M | -18.00 | -10.11 | 1.03 K |
| COHN | Cohen & CO Inc | 212.3677 | 38.2 M | -15.0741 | -6.63 | 13.72 K |
| NNVC | Nanoviricides Inc | 70.00 | 34.17 M | -1.40 | -1.96 | 414 |
| CVM | Cel-Sci Corp | 5025.00 | 28.66 M | -225.00 | -4.29 | 34 |
| JOB | General Employment Enterprises | 19.9381 | 26.85 M | -1.5048 | -7.02 | 3.56 K |
| CKX | Ckx Lands | 9.952 | 21.8 M | -0.114 | -1.13 | 400 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1972 | 20.54 M | -0.0891 | -1.08 | 9.2 K |
| UUU | Universal Security Instruments | 24.8818 | 18.9 M | -0.1431 | -0.57 | 16.2 K |
| BRN | Barnwell Industries | 19.6606 | 13.97 M | -0.2943 | -1.47 | 3.7 K |
| REED | Reed's, Inc. | 971.092 | 13.12 M | -83.5659 | -7.92 | 48 |
| INUV | Inuvo Inc | 310.00 | 12.18 M | -5.00 | -1.59 | 716 |
| AIRI | Air Industries Group Inc | 904.4221 | 11.69 M | -63.6445 | -6.57 | 5 |
| AWX | Avalon Holdings Corp | 6.86 | 10.68 M | -0.39 | -5.38 | 17.3 K |
| TOVX | Theriva Biologics Inc | 32800.082 | 10.25 M | -2624.0039 | -7.41 | 2 |
| BGI | Birks Group Inc | 8.50 | 7.39 M | -0.06 | -0.7 | 1.1 K |
| DSS | Document Security Systems | 22143.9375 | 4.89 M | -332.3672 | -1.48 | 22 |
| TPHS | Trinity Pl Hlds Inc | 17.0948 | 1.77 M | -0.616 | -3.48 | 18.88 K |
| ENSV | Enservco Corpporation | 33.90 | 7.56 K | -1.80 | -5.04 | 1.37 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 9.90 | -0.10 | -1 | 4.2 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4722.73 | 5.96 T | -59.52 | -1.24 | 33.04 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.4926 | 3.6 T | -0.1486 | -0.76 | 56.14 M |
| MU | Micron Technology | 11.3816 | 992.6 B | -0.156 | -1.35 | 13.14 M |
| WMT | Walmart Inc. Common Stock | 10.7076 | 909.61 B | -0.0768 | -0.71 | 42.99 M |
| AMD | Advanced Micro Devices | 13.95 | 761.42 B | -0.23 | -1.62 | 32.18 M |
| ASML | ASML Holding N.V. ADR | 21.5767 | 674.23 B | -0.3861 | -1.76 | 2.9 M |
| INTC | Intel Corp | 11.4877 | 490.55 B | -0.0662 | -0.57 | 87.7 M |
| COST | Costco Wholesale | 37.9447 | 424.4 B | -0.3434 | -0.9 | 3.81 M |
| AMAT | Applied Materials | 13.1108 | 393.94 B | -0.14 | -1.06 | 39.04 M |
| AZN | Astrazeneca Plc ADR | 23.699 | 255.82 B | -0.1373 | -0.58 | 885.8 K |
| MRVL | Marvell Technology Inc | 16.2608 | 212.96 B | -0.6304 | -3.73 | 13.34 M |
| VZ | Verizon Communications Inc | 12.5063 | 205.08 B | -0.1211 | -0.96 | 12.13 M |
| GILD | Gilead Sciences Inc | 12.0878 | 183.02 B | -0.0777 | -0.64 | 17.42 M |
| ADI | Analog Devices | 22.1916 | 179.49 B | -0.158 | -0.71 | 4.2 M |
| QCOM | Qualcomm Inc | 24.9445 | 170.01 B | -0.2167 | -0.86 | 17.76 M |
| ISRG | Intuitive Surg Inc | 11.5811 | 142.49 B | -0.3656 | -3.06 | 8.24 M |
| WDC | Western Digital Cp | 10.9087 | 142.15 B | -0.2344 | -2.1 | 4.91 M |
| VRTX | Vertex Pharmaceutic | 28.87 | 139.93 B | -0.59 | -2 | 1.95 M |
| SBUX | Starbucks Corporation | 11.7607 | 119.68 B | -0.188 | -1.57 | 23.21 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.3525 | 109.81 B | -0.1441 | -0.74 | 1.53 M |
| EQIX | Equinix Inc | 58.4724 | 106.28 B | -0.9387 | -1.58 | 460.8 K |
| INTU | Intuit Inc | 25.1981 | 99.15 B | -0.5031 | -1.96 | 3.72 M |
| CMCSA | Comcast Corporation | 7.9261 | 94.36 B | -0.0438 | -0.55 | 55.75 M |
| MAR | Marriot International | 37.1258 | 93.86 B | -0.871 | -2.29 | 3.5 M |
| MDLZ | Mondelez Intl Inc | 19.0983 | 81.89 B | -0.1389 | -0.72 | 4.2 M |
| CTAS | Cintas Corp | 7.5158 | 81.27 B | -0.0948 | -1.25 | 6.46 M |
| SNPS | Synopsys Inc | 24.33 | 76.83 B | -0.27 | -1.1 | 1.29 M |
| ROST | Ross Stores Inc | 6.538 | 75.28 B | -0.1153 | -1.73 | 6.61 M |
| AEP | American Electric Power Company | 21.0245 | 68.74 B | -0.2705 | -1.27 | 2.85 M |
| PCAR | Paccar Inc | 16.1465 | 67.1 B | -0.1478 | -0.91 | 3.93 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.9583 | 64.01 B | -0.54 | -1.71 | 6.28 M |
| MPWR | Monolithic Power Sys | 10.7998 | 63.89 B | -0.2991 | -2.69 | 273.7 K |
| GRMN | Garmin Ltd | 27.6775 | 57.02 B | -0.4431 | -1.58 | 2.14 M |
| COHR | Coherent Inc | 13.7502 | 56.24 B | -0.3155 | -2.24 | 376.4 K |
| NDAQ | Nasdaq Inc | 7.2126 | 53.86 B | -0.194 | -2.62 | 12.48 M |
| ADSK | Autodesk Inc | 38.83 | 53.06 B | -0.96 | -2.41 | 3.29 M |
| AXON | Axon Enterprise Inc | 7.44 | 52.46 B | -0.30 | -3.88 | 1.39 M |
| FITB | Fifth Third Bancorp | 21.8913 | 49.84 B | -0.3335 | -1.5 | 2.45 M |
| XEL | XCEL Energy Inc | 11.3865 | 49.6 B | -0.2396 | -2.06 | 1.33 M |
| EXC | Exelon Corp | 21.9673 | 46.67 B | -0.1481 | -0.67 | 7.92 M |
| EBAY | Ebay Inc | 11.3337 | 45.67 B | -0.1755 | -1.52 | 35.5 M |
| ODFL | Old Dominion Freight Line Inc | 4.1263 | 42.65 B | -0.1361 | -3.19 | 2.91 M |
| MSTR | Strategy | 12.23 | 41.06 B | -0.113 | -0.92 | 1.86 M |
| ROP | Roper Industries | 46.5326 | 40.28 B | -0.7776 | -1.64 | 544.9 K |
| NTAP | Netapp Inc | 27.0148 | 38.1 B | -0.3817 | -1.39 | 3.79 M |
| UAL | United Airlines Holdings Inc | 35.9563 | 37.58 B | -0.5797 | -1.59 | 2.51 M |
| VOD | Vodafone Grp Plc ADR | 9.6974 | 37.37 B | -0.2743 | -2.75 | 1.03 M |
| ESLT | Elbit Systems Ltd | 22.8104 | 35.25 B | -1.1161 | -4.66 | 14.2 K |
| HBAN | Huntington Bcshs | 11.2307 | 34.69 B | -0.1706 | -1.5 | 1.59 M |
| NTRS | Northern Trust Corp | 36.6633 | 33.92 B | -0.6266 | -1.68 | 1.07 M |
| ACGL | Arch Capital Grp Ltd | 6.8697 | 33.62 B | -0.1194 | -1.71 | 2.81 M |
| ERIC | Ericsson ADR | 9.2881 | 33.25 B | -0.0918 | -0.98 | 5.64 M |
| STLD | Steel Dynamics Inc | 11.468 | 33.11 B | -0.4292 | -3.61 | 4.23 M |
| BIIB | Biogen Inc | 43.41 | 32.74 B | -0.25 | -0.57 | 3.8 M |
| ALNY | Alnylam Pharmaceuticals | 17.27 | 32.46 B | -0.39 | -2.21 | 513.2 K |
| BIDU | Baidu Inc ADR | 9.967 | 31.5 B | -0.245 | -2.4 | 22.16 M |
| WTW | Weight Watchers International, Inc | 68.0935 | 31.15 B | -0.8554 | -1.24 | 131.94 K |
| ILMN | Illumina Inc | 14.4844 | 30.95 B | -0.9825 | -6.35 | 5.71 M |
| CASY | Casey's General Stor | 19.8562 | 30.94 B | -0.5976 | -2.92 | 312.74 K |
| ON | On Semiconductor | 9.208 | 29.81 B | -0.282 | -2.97 | 9.96 M |
| TCOM | Trip.com Group Ltd ADR | 6.9053 | 29.29 B | -0.2272 | -3.19 | 4.9 M |
| INSM | Insmed Inc | 14.50 | 28.53 B | -1.10 | -7.05 | 3.53 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.5792 | 28.43 B | -0.4273 | -3.05 | 1.72 M |
| FISV | Fiserv Inc | 12.2954 | 27.69 B | -0.1125 | -0.91 | 4.5 M |
| CTSH | Cognizant Tech Sol | 18.852 | 27.45 B | -0.3175 | -1.66 | 8.11 M |
| CINF | Cincinnati Financial | 21.3887 | 25.86 B | -0.1863 | -0.86 | 692.1 K |
| TSEM | Tower Semiconductor | 25.35 | 25.6 B | -1.05 | -3.98 | 8.17 K |
| JBHT | J B Hunt Transport | 20.7312 | 25.58 B | -0.4095 | -1.94 | 1.86 M |
| DLTR | Dollar Tree Inc | 11.24 | 25.34 B | -0.18 | -1.58 | 4.96 M |
| VRSN | Verisign Inc | 20.2618 | 24.68 B | -0.2105 | -1.03 | 2.23 M |
| FCNCA | First Citizens Bancs | 187.5478 | 24.51 B | -3.2094 | -1.68 | 1.8 K |
| EXPD | Expeditors Intl | 35.2622 | 24.24 B | -0.5159 | -1.44 | 2.37 M |
| TROW | T Rowe Price Group | 24.2322 | 23.94 B | -0.6791 | -2.73 | 1.48 M |
| PFG | Principal Financial Group Inc | 32.8782 | 23.9 B | -0.399 | -1.2 | 933.6 K |
| FSLR | First Solar Inc | 44.1301 | 23.9 B | -2.1399 | -4.62 | 1.15 M |
| UTHR | United Therapeutic | 27.215 | 22.7 B | -0.325 | -1.18 | 1.41 M |
| ENTG | Entegris Inc | 9.9001 | 22.05 B | -0.2777 | -2.73 | 1.79 M |
| WWD | Woodward Inc | 17.1372 | 21.25 B | -0.3655 | -2.09 | 198.53 K |
| PAAS | Pan Amer Silver Corp | 20.3144 | 21.19 B | -0.4151 | -2 | 2.18 M |
| RGLD | Royal Gold Inc | 24.8562 | 21.02 B | -0.2418 | -0.96 | 361 K |
| SBAC | SBA Communications | 23.8528 | 19.35 B | -0.211 | -0.88 | 1.89 M |
| EVRG | Evergy Inc | 11.7889 | 19.27 B | -0.2529 | -2.1 | 846.5 K |
| MKSI | Mks Instruments Inc | 18.5957 | 19.04 B | -0.3526 | -1.86 | 738.7 K |
| VTRS | Viatris Inc | 15.8377 | 18.66 B | -0.1692 | -1.06 | 6.53 M |
| LNT | Alliant Energy Corp | 10.3952 | 18.19 B | -0.1085 | -1.03 | 1.72 M |
| NWS | News Cp Cl B | 20.1048 | 18.12 B | -0.2897 | -1.42 | 3.84 M |
| EWBC | East West Bancorp | 25.3916 | 17.87 B | -0.411 | -1.59 | 378.14 K |
| NDSN | Nordson Corp | 17.9232 | 17.27 B | -0.8204 | -4.38 | 1.05 M |
| PAA | Plains All American Pipeline LP | 7.1566 | 16.93 B | -0.1208 | -1.66 | 453.6 K |
| ZBRA | Zebra Technologies | 38.846 | 16.78 B | -0.384 | -0.98 | 774.34 K |
| LSCC | Lattice Semicond | 5.63 | 16.71 B | -0.14 | -2.43 | 1.17 M |
| PTC | Ptc Inc | 18.44 | 16.54 B | -0.16 | -0.86 | 1.53 M |
| GEN | Gen Digital Inc | 5.9652 | 16.49 B | -0.075 | -1.24 | 12.1 M |
| STRL | Sterling Constructio | 19.01 | 16.35 B | -0.15 | -0.78 | 153.8 K |
| HST | Host Marriott Financial Trust | 12.4585 | 16.08 B | -0.556 | -4.27 | 3.7 M |
| NBIX | Neurocrine Bioscienc | 10.94 | 15.81 B | -0.34 | -3.01 | 1.11 M |
| LAMR | Lamar Advertis A | 33.4809 | 15.64 B | -0.5473 | -1.61 | 1.3 M |
| PNFP | Pinnacle Finl Ptnrs | 26.2841 | 15.36 B | -0.2187 | -0.83 | 39.87 K |
| LECO | Lincoln Elec Hld | 21.4465 | 15.24 B | -0.3497 | -1.6 | 219.4 K |
| LOGI | Logitech Int S.A. | 17.8961 | 14.39 B | -0.4783 | -2.6 | 625.56 K |
| REG | Regency Centers Corp | 36.6563 | 14.28 B | -1.8161 | -4.72 | 589.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8495 | 2.14 T | -0.3067 | -4.98 | 19.35 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 106401.00 | 1.07 T | -599.00 | -0.56 | 440 |
| JPM | JP Morgan Chase & Company | 29.2156 | 949.66 B | -0.3995 | -1.35 | 20.2 M |
| WMT | Wal-Mart Stores | 10.6654 | 900.39 B | -0.0764 | -0.71 | 42.99 M |
| MA | Mastercard Inc | 9.1783 | 502.58 B | -0.1928 | -2.06 | 29.89 M |
| BAC | Bank of America Corporation | 33.9076 | 441.73 B | -0.2527 | -0.74 | 18.61 M |
| ORCL | Oracle Corporation | 13.3617 | 414.24 B | -0.2775 | -2.03 | 33.85 M |
| CVX | Chevron Corp | 31.7368 | 403.62 B | -0.172 | -0.54 | 11.7 M |
| GE | General Electric Company | 105.6859 | 369.61 B | -0.9788 | -0.92 | 6.85 M |
| HD | Home Depot | 23.711 | 359.13 B | -0.2085 | -0.87 | 22.84 M |
| UNH | Unitedhealth Group Inc | 41.2015 | 348.81 B | -0.9491 | -2.25 | 9.36 M |
| MS | Morgan Stanley | 39.0826 | 336.77 B | -0.9602 | -2.4 | 11.01 M |
| PG | Procter & Gamble Company | 38.4506 | 335.6 B | -0.2266 | -0.59 | 9.9 M |
| NVS | Novartis Ag ADR | 23.8848 | 304.7 B | -0.1224 | -0.51 | 1.85 M |
| GS | Goldman Sachs Group | 139.0181 | 297.48 B | -4.1486 | -2.9 | 13.39 M |
| RTX | Raytheon Technologies | 25.8869 | 296.98 B | -0.33 | -1.26 | 8.23 M |
| WFC | Wells Fargo & Company | 20.2781 | 259.88 B | -0.2443 | -1.19 | 15.65 M |
| SHEL | Royal Dutch Shell Plc ADR | 63.08 | 256.15 B | -1.12 | -1.74 | 1.86 M |
| SAP | SAP Ag ADR | 32.6049 | 248.85 B | -0.5159 | -1.56 | 1.89 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.3356 | 243.13 B | -0.0482 | -0.76 | 1.56 M |
| BHP | BHP Billiton Ltd ADR | 14.0409 | 234.45 B | -0.314 | -2.19 | 5.32 M |
| BML-PJ | Bank of America Corporation | 8.7827 | 233.5 B | -0.2023 | -2.25 | 5 K |
| AXP | American Express Company | 40.9509 | 229.54 B | -0.4028 | -0.97 | 6.48 M |
| TM | Toyota Motor Corp Ltd | 82.7434 | 223.54 B | -0.7633 | -0.91 | 663.1 K |
| C | Citigroup Inc | 330.405 | 222.91 B | -4.8303 | -1.44 | 2.49 M |
| NVO | Novo Nordisk A/S ADR | 6.408 | 203.64 B | -0.125 | -1.91 | 59 K |
| SAN | Banco Santander ADR | 5.3028 | 201.87 B | -0.1467 | -2.69 | 857.6 K |
| TTE | Totalenergies Se ADR | 12.7326 | 199.7 B | -0.2908 | -2.23 | 3.75 M |
| TD | Toronto Dominion Bank | 12.8667 | 195.52 B | -0.2719 | -2.07 | 404.2 K |
| APH | Amphenol Corp | 3.4012 | 192.39 B | -0.042 | -1.22 | 10.94 M |
| SCHW | The Charles Schwab Corp | 13.2833 | 191.75 B | -0.2618 | -1.93 | 8.39 M |
| MCD | McDonald's Corporation | 25.2168 | 189.26 B | -0.4466 | -1.74 | 6.87 M |
| BLK | Blackrock Inc | 95.4215 | 188.3 B | -1.5767 | -1.63 | 235.22 K |
| DIS | Walt Disney Company | 27.2773 | 184.63 B | -0.1861 | -0.68 | 10.66 M |
| UNP | Union Pacific Corp | 16.1796 | 179.29 B | -0.2878 | -1.75 | 10.73 M |
| NEE | Nextera Energy | 8.8513 | 179.17 B | -0.1333 | -1.48 | 9.49 M |
| T | American Telephone and Telegraph Inc. | 8.1845 | 172.13 B | -0.165 | -1.98 | 23.08 M |
| CRM | Salesforce.com Inc | 10.2421 | 169.87 B | -0.2637 | -2.51 | 6.25 M |
| WELL | Welltower Inc | 17.881 | 169.86 B | -0.4674 | -2.55 | 1.27 M |
| SCCO | Southern Copper Corp | 9.4837 | 164.38 B | -0.4266 | -4.3 | 12.35 M |
| RIO | Rio Tinto Plc ADR | 15.2399 | 163.41 B | -0.2013 | -1.3 | 1.95 M |
| TJX | TJX Companies | 5.2142 | 159.63 B | -0.0835 | -1.58 | 17.48 M |
| DE | Deere & Company | 36.0599 | 157.64 B | -0.3357 | -0.92 | 5.33 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.676 | 157.44 B | -0.1852 | -2.36 | 1.17 M |
| COP | ConocoPhillips | 25.8751 | 156.87 B | -0.1766 | -0.68 | 16.21 M |
| SONY | Sony Group Corp ADR | 7.8932 | 137.51 B | -0.0693 | -0.87 | 6.63 M |
| PLD | Prologis Inc | 30.0666 | 137.36 B | -0.8948 | -2.89 | 1.32 M |
| UL | Unilever Plc ADR | 15.5427 | 136.04 B | -0.2048 | -1.3 | 1.83 M |
| COF | Capital One Financial Corp | 54.1356 | 135.41 B | -1.7542 | -3.14 | 4.76 M |
| NEM | Newmont Mining Corp | 29.1901 | 131.8 B | -0.371 | -1.26 | 9.01 M |
| CB | Chubb Ltd | 31.7872 | 131.53 B | -0.3655 | -1.14 | 1.95 M |
| GLW | Corning Inc | 13.2298 | 131.33 B | -0.1051 | -0.79 | 13.37 M |
| PH | Parker-Hannifin Corp | 39.5633 | 129.02 B | -0.3336 | -0.84 | 1.53 M |
| PGR | Progressive Corp | 11.6961 | 126.31 B | -0.1353 | -1.14 | 2.98 M |
| SPGI | S&P Global Inc | 45.2707 | 125.78 B | -0.4058 | -0.89 | 2.52 M |
| MFG | Mizuho Financial Group ADR | 5.9715 | 123.53 B | -0.0606 | -1 | 8.7 K |
| LOW | Lowe's Companies | 22.6703 | 123.28 B | -0.1213 | -0.53 | 10.64 M |
| BMO | Bank of Montreal | 24.7538 | 123.08 B | -0.1808 | -0.73 | 64.8 K |
| BTI | British American Tobacco Industries ADR | 10.1845 | 120.67 B | -0.1306 | -1.27 | 210.6 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.6876 | 119.48 B | -0.1082 | -2.26 | 18.67 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.3461 | 114.06 B | -0.1968 | -2.3 | 8.67 M |
| BP | BP Plc ADR | 21.1256 | 112.62 B | -0.4635 | -2.15 | 6.37 M |
| ACN | Accenture Plc | 24.4507 | 112.09 B | -0.5955 | -2.38 | 2.76 M |
| MO | Altria Group | 28.1882 | 110.25 B | -0.4354 | -1.52 | 12.48 M |
| ENB | Enbridge Inc | 6.2955 | 109.75 B | -0.1323 | -2.06 | 328.8 K |
| CM | Canadian Imperial Bank of Commerce | 13.9937 | 107.56 B | -0.1913 | -1.35 | 124.8 K |
| BNS | Bank of Nova Scotia | 16.9334 | 106.9 B | -0.2176 | -1.27 | 121.9 K |
| SO | Southern Company | 15.0987 | 106.05 B | -0.1551 | -1.02 | 3.82 M |
| GSK | Glaxosmithkline Plc ADR | 20.9399 | 105.91 B | -0.2483 | -1.17 | 1.71 M |
| CNQ | Canadian Natural Resources | 6.4133 | 102.04 B | -0.0921 | -1.42 | 7.56 M |
| KKR | KKR & Co. LP | 12.9292 | 102.02 B | -0.1679 | -1.28 | 640 |
| PWR | Quanta Services | 21.3351 | 101.84 B | -0.6991 | -3.17 | 1.52 M |
| AEM | Agnico-Eagle Mines Ltd | 27.1342 | 101.74 B | -0.7306 | -2.62 | 3.46 M |
| TT | Trane Technologies Plc | 19.1883 | 100.22 B | -0.1956 | -1.01 | 3.7 M |
| EQNR | Equinor ASA ADR | 9.6354 | 99.81 B | -0.3358 | -3.37 | 1.55 M |
| VLO | Valero Energy Corp | 31.933 | 99.7 B | -0.6226 | -1.91 | 14.11 M |
| MCK | Mckesson Corp | 46.6474 | 99.53 B | -0.5528 | -1.17 | 1.36 M |
| ING | ING Groep N.V. ADR | 19.9899 | 99.06 B | -0.2319 | -1.15 | 722.5 K |
| PNC | PNC Bank | 41.3535 | 98.34 B | -0.894 | -2.12 | 3.04 M |
| USB | U.S. Bancorp | 19.0943 | 97.88 B | -0.1359 | -0.71 | 10.43 M |
| FCX | Freeport-Mcmoran Inc | 18.3614 | 96.73 B | -0.5326 | -2.82 | 19.78 M |
| DUK | Duke Energy Corp | 24.0185 | 96.37 B | -0.4648 | -1.9 | 1.97 M |
| BN | Brookfield Corporation | 5.0973 | 94.15 B | -0.0805 | -1.55 | 8.46 M |
| BCS | Barclays Plc ADR | 27.6601 | 90.46 B | -0.5512 | -1.95 | 862.58 K |
| WMB | Williams Companies | 8.9837 | 89.58 B | -0.0864 | -0.95 | 4.43 M |
| ICE | Intercontinental Exchange | 23.4004 | 88.27 B | -0.2509 | -1.06 | 41.69 M |
| EMR | Emerson Electric Company | 25.0093 | 87.91 B | -0.2554 | -1.01 | 2.94 M |
| JCI | Johnson Controls Intl | 4.5285 | 87.8 B | -0.058 | -1.26 | 1.73 M |
| LYG | Lloyds Banking Group Plc ADR | 12.735 | 86.18 B | -0.2152 | -1.66 | 228.04 K |
| MCO | Moody's Corp | 51.5153 | 86.08 B | -1.2779 | -2.42 | 2.77 M |
| SHW | Sherwin-Williams Company | 16.6665 | 85.84 B | -0.2954 | -1.74 | 3.56 M |
| SPG | Simon Property Group | 43.2643 | 84.72 B | -1.9109 | -4.23 | 2.39 M |
| CP | Canadian Pacific Railway | 8.5212 | 83.02 B | -0.0832 | -0.97 | 2.82 M |
| EPD | Enterprise Products Partners LP | 4.3115 | 82.32 B | -0.0656 | -1.5 | 1.56 M |
| AMT | American Tower Corp | 26.9061 | 81.31 B | -0.4269 | -1.56 | 3.76 M |
| NGG | National Grid Transco Plc ADR | 22.2934 | 81.09 B | -0.4656 | -2.05 | 53.4 K |
| ITW | Illinois Tool Works Inc | 31.5381 | 80.95 B | -0.4334 | -1.36 | 2.1 M |
| RCL | Royal Caribbean Cruises Ltd | 31.1855 | 80.39 B | -0.7843 | -2.45 | 1.21 M |
| ECL | Ecolab Inc | 32.5665 | 80.07 B | -0.4467 | -1.35 | 1.2 M |
| SU | Suncor Energy Inc | 19.9946 | 79.66 B | -0.314 | -1.55 | 6.04 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 3168.00 | -864.00 | -21.43 | 24 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.2381 | -1.2063 | -14.29 | 118.38 K | |
| YGR | Yangarra Resources Ltd | 3.15 | -0.45 | -12.5 | 2.7 K | |
| QTRH | Quarterhill Inc | 3.6705 | -0.5149 | -12.3 | 1.48 M | |
| FSY | Forsys Metals Corp | 7.01 | -0.97 | -12.16 | 860.39 K | |
| EFR | Energy Fuels Inc | 175.50 | -23.00 | -11.59 | 12.9 K | |
| TAL | Petrotal Corp | 113.265 | -13.6205 | -10.73 | 1.58 K | |
| LUG | Lundin Gold Inc | 15.1472 | -1.7019 | -10.1 | 2.95 K | |
| URE | Ur-Energy Inc | 3.85 | -0.39 | -9.2 | 1.09 M | |
| CSCI | Cosciens Biopharma Inc | 207000.00 | -18600.00 | -8.24 | 8 | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3804 | -0.3759 | -7.9 | 223.22 K | |
| MAI | Mining Americas Inc. | 125.00 | -10.00 | -7.41 | 166 | |
| GMX | Globex Mining Enterprises Inc | 5.50 | -0.43 | -7.25 | 25 K | |
| SAM | Starcore International Mines Ltd | 3.8524 | -0.288 | -6.96 | 115.2 K | |
| LAM | Laramide Resources Ltd | 10.40 | -0.76 | -6.81 | 767.4 K | |
| HBM | Hudbay Minerals Inc | 18.496 | -1.331 | -6.71 | 2.24 M | |
| S | Sherritt Intl Rv | 11.4387 | -0.82 | -6.69 | 486.67 K | |
| PTM | Platinum Group Metals Ltd | 252.00 | -18.00 | -6.67 | 3.11 K | |
| AG | First Majestic Silver Corp | 4.835 | -0.3157 | -6.13 | 224.84 K | |
| MXG | Maxim Power Corp | 6.1499 | -0.3979 | -6.08 | 19.3 K | |
| DML | Denison Mines Corp | 10.0169 | -0.6455 | -6.05 | 3.05 M | |
| DIAM | Star Diamond Corp | 7.10 | -0.45 | -5.96 | 1.45 M | |
| CPH | Cipher Pharmaceuticals Inc | 3.80 | -0.23 | -5.71 | 11 K | |
| TSL | Tree Island Steel Ltd | 5.0875 | -0.3071 | -5.69 | 91.82 K | |
| CSH-UN | Chartwell Retirement Residences | 4.9212 | -0.2962 | -5.68 | 451.14 K | |
| LUN | Lundin Mining Corp | 8.9053 | -0.5183 | -5.5 | 3.67 M | |
| MEQ | Mainstreet Eq J | 17.5584 | -0.9677 | -5.22 | 45.4 K | |
| FSZ | Fiera Capital Corp | 3.3054 | -0.1795 | -5.15 | 25.34 K | |
| SVM | Silvercorp Metals Inc | 4.842 | -0.2564 | -5.03 | 701.1 K | |
| SEA | Seabridge Gold Inc | 12.4384 | -0.6518 | -4.98 | 82.44 K | |
| FM | First Quantum Minerals Ltd | 11.2485 | -0.5798 | -4.9 | 2.74 M | |
| LGD | Liberty Gold Corp | 50.60 | -2.52 | -4.74 | 207.81 K | |
| TECK-A | Teck Resources Limited | 29.6289 | -1.4631 | -4.71 | 6.2 K | |
| JAG | Jaguar Mining Inc | 5029.0044 | -239.083 | -4.54 | 55.04 K | |
| CF | Canaccord Genuity Group Inc | 4.2939 | -0.1952 | -4.35 | 289.1 K | |
| OCG | Outcrop Silver & Gold Corp | 15.50 | -0.70 | -4.32 | 14.14 K | |
| MAL | Magellan Aero | 10.9499 | -0.4909 | -4.29 | 164.75 K | |
| CAE | Cae Inc | 9.2553 | -0.4149 | -4.29 | 1.59 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.4158 | -0.3322 | -4.29 | 397.3 K | |
| OTEX | Open Text Corp | 4.6639 | -0.1976 | -4.06 | 1.37 M | |
| EDV | Endeavour Mining Corp | 56.8412 | -2.3996 | -4.05 | 14.38 K | |
| TLG | Troilus Gold Corp | 800.00 | -32.00 | -3.85 | 814 | |
| VET | Vermilion Energy Inc | 11.6402 | -0.4609 | -3.81 | 235.6 K | |
| TXP | Touchstone Exploration Inc | 24.861 | -0.9816 | -3.8 | 274.34 K | |
| AGI | Alamos Gold Inc Cls A | 6.915 | -0.2726 | -3.79 | 622.73 K | |
| STC | Sangoma Technologies Corp | 5.39 | -0.21 | -3.75 | 17.43 K | |
| ATRL | Atkinsrealis Group Inc | 26.8742 | -1.0427 | -3.74 | 382.45 K | |
| III | Imperial Metals Corp | 5.175 | -0.20 | -3.72 | 54.43 K | |
| PNP | Pinetree Capital Ltd | 1852.00 | -71.00 | -3.69 | 4.84 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.9919 | -0.8408 | -3.68 | 165.3 K | |
| WPRT | Westport Fuel Systems Inc | 47.25 | -1.75 | -3.57 | 4.55 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.4658 | -0.2747 | -3.55 | 44.41 K | |
| EDR | Endeavour Silver Corp | 4.291 | -0.1546 | -3.48 | 166.24 K | |
| K | Kinross Gold Corp | 12.6554 | -0.4379 | -3.34 | 5.18 M | |
| AC | Air Canada | 17.40 | -0.60 | -3.33 | 32.24 K | |
| AAV | Advantage Oil & Gas Ltd | 8.7638 | -0.2973 | -3.28 | 209.13 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.1285 | -0.2705 | -3.22 | 652.4 K | |
| OBE | Obsidian Energy Ltd | 230.30 | -7.63 | -3.21 | 628.5 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.5509 | -0.2819 | -3.19 | 247.8 K | |
| MFI | Maple Leaf Foods | 7.7712 | -0.2544 | -3.17 | 67.1 K | |
| NWC | The North West Company Inc | 6.1146 | -0.1988 | -3.15 | 146.53 K | |
| ABRA | Abrasilver Resource Corp | 62.00 | -2.00 | -3.13 | 113 | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.524 | -0.1115 | -3.07 | 67.12 K | |
| BTE | Baytex Energy Corp | 9.9802 | -0.3059 | -2.97 | 219.45 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.4622 | -0.3169 | -2.94 | 493.6 K | |
| EQB | EQB Inc | 11.6531 | -0.3428 | -2.86 | 29.4 K | |
| VGZ | Vista Gold Corp | 8.64 | -0.25 | -2.81 | 25.2 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.4647 | -0.2975 | -2.76 | 183.09 K | |
| ELR | Eastern Platinum Ltd | 17.60 | -0.50 | -2.76 | 2.08 M | |
| CFP | Canfor Corp | 10.92 | -0.31 | -2.76 | 206.2 K | |
| DPM | Dundee Precious Metals Inc | 9.9759 | -0.2806 | -2.74 | 13.86 K | |
| TECK-B | Teck Resources Limited | 28.23 | -0.7773 | -2.68 | 3.33 M | |
| RBA | Rb Global Inc | 14.5636 | -0.4004 | -2.68 | 19.93 K | |
| CAS | Cascades Inc | 7.0694 | -0.1934 | -2.66 | 664.24 K | |
| D-UN | Dream Office Real Estate Investment Trust | 27.3639 | -0.7413 | -2.64 | 132.61 K | |
| CJR-B | Corus Entertainment Inc | 9.109 | -0.2422 | -2.59 | 186.2 K | |
| ADEN | Adentra Inc | 3.1837 | -0.0833 | -2.55 | 30.73 K | |
| GDC | Genesis Land J | 3.9935 | -0.1039 | -2.54 | 207.26 K | |
| PD | Precision Drilling Corp | 519.00 | -13.40 | -2.52 | 668.75 K | |
| ARX | Arc Resources Ltd | 7.5095 | -0.1897 | -2.46 | 641.2 K | |
| ONEX | Onex Corp | 27.5467 | -0.694 | -2.46 | 332.9 K | |
| EXE | Extendicare Inc | 3.795 | -0.0951 | -2.44 | 175.86 K | |
| ERD | Erdene Resource Development Corp | 4.80 | -0.12 | -2.44 | 5.5 K | |
| CGI | CDN General Inv | 12.5604 | -0.3102 | -2.41 | 21.07 K | |
| GDL | Goodfellow Inc | 5.9452 | -0.1466 | -2.41 | 1.9 K | |
| RVX | Resverlogix Corp | 22.2222 | -0.5422 | -2.38 | 87.67 K | |
| TLO | Talon Metals Corp | 7.7362 | -0.1821 | -2.3 | 2.04 K | |
| CFW | Calfrac Well Services Ltd | 448.00 | -10.50 | -2.29 | 4.07 K | |
| ALA | AltaGas Ltd | 8.2847 | -0.194 | -2.29 | 260.26 K | |
| EMP-A | Empire Company Limited | 9.9423 | -0.2321 | -2.28 | 93.6 K | |
| IMG | Iamgold Corp | 8.2019 | -0.1913 | -2.28 | 1.86 M | |
| SSRM | Ssr Mining Inc | 33.8839 | -0.7661 | -2.21 | 164.3 K | |
| CTC | Canadian Tire Corp Ltd | 63.9834 | -1.4378 | -2.2 | 790 | |
| CCA | Cogeco Communications Inc | 23.8761 | -0.5172 | -2.12 | 101.11 K | |
| PAAS | Pan American Silver Corp | 23.34 | -0.5015 | -2.1 | 215.35 K | |
| GBT | Bmtc Group Inc | 6.6893 | -0.1372 | -2.01 | 13.43 K | |
| TFII | Tfi International Inc | 6.9385 | -0.1421 | -2.01 | 172.51 K | |
| PIF | Polaris Infrastructure Inc | 940.6959 | -19.1979 | -2 | 4 | |
| VCM | Vecima Networks Inc | 5.4596 | -0.1114 | -2 | 2.6 K | |
| KBL | Kbro Linen Inc | 5.1769 | -0.1056 | -2 | 1.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8225 | 220.01 B | -0.1156 | -2.94 | 135.7 K |
| MBGAF | Mercedes-Benz Group AG | 43.0457 | 50.98 B | -0.5888 | -1.35 | 1.12 M |
| BRDCY | Bridgestone Corporation | 5.826 | 31.48 B | -0.0705 | -1.2 | 2.07 K |
| LNWO | Light & Wonder, Inc. | 31.72 | 7.1 B | -1.55 | -4.66 | 2.46 M |
| GAMI | GAMCO Investors Inc | 13.3246 | 538.08 M | -0.5846 | -4.2 | 71.49 K |
| NTPIF | Nam Tai Property Inc. | 12.73 | 271.72 M | -0.08 | -0.62 | 326.6 K |
| KLNG | Koil Energy Solutions Inc. | 4.60 | 36.23 M | -0.40 | -8 | 2.87 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 7.20 | 12.13 M | -0.20 | -2.7 | 125 |
| ORBT | Orbit International Corporation | 7.2873 | 9.5 M | -0.4246 | -5.51 | 8.62 K |
| GGII | Green Globe International Inc | 240.00 | 6.66 M | -60.00 | -20 | 1 |
| ITRO | Itronics Inc | 25.00 | 2.87 M | -2.00 | -7.41 | 1.04 K |
| FCGD | First Colombia Gold Corp | 12000.00 | 978.13 K | -1000.00 | -7.69 | 3 |
| ERHE | ERHC Energy Inc | 35.00 | 863.83 K | -1.00 | -2.78 | 209.69 K |
| NPHC | Nutra Pharma Corp | 4.20 | 715.97 K | -0.20 | -4.55 | 2.43 K |
| NEOM | NeoMedia Technologies Inc | 70.50 | 508.84 K | -6.75 | -8.74 | 790 |
| GRLF | Green Leaf Innovations Inc | 12.50 | 73.69 K | -2.50 | -16.67 | 614.99 K |
| KUBR | Kuber Resources Corporation | 1000.00 | 47.27 K | -20.00 | -1.96 | 54 |
| ADSV | Allied Security Innovations Inc | 18.00 | 41.12 K | -0.50 | -2.7 | 258 |
| REDFY | Rediff.com India Limited | 15.85 | 36.2 K | -0.55 | -3.35 | 297.17 K |
| XDSL | mPhase Technologies Inc | 875.00 | 16.8 K | -40.00 | -4.37 | 167 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.55 | 14.07 K | -0.93 | -5.32 | 165.19 K |
| MIHL | Montague International Holding Ltd | 10500.00 | 12.63 K | -1000.00 | -8.7 | 1 |
| SRSCQ | Sears Canada Inc | 10.8594 | 10.19 K | -0.4018 | -3.57 | 180 |
| CDVIQ | Cal Dive International Inc | 12.16 | 9.86 K | -0.14 | -1.14 | 85.1 K |
| CGNH | CardioGenics Holdings Inc | 5.85 | 9.61 K | -0.15 | -2.5 | 11.95 K |
| NPTH | Northern Potash Co | 10.90 | 9.1 K | -0.10 | -0.91 | 5.3 K |
| CBRI | CMTSU Liquidation Inc | 6.82 | 8.16 K | -0.26 | -3.67 | 328.61 K |
| CGIP | Celadon Group Inc | 16.4291 | 5.66 K | -0.2513 | -1.51 | 264.95 K |
| CBKCQ | Christopher & Banks Corporation | 14.6896 | 3.86 K | -0.4936 | -3.25 | 526.4 K |
| HDYNQ | Hyperdynamics Corporation | 15.20 | 3.56 K | -0.72 | -4.52 | 11.95 K |
| TIXC | Tix Corporation | 3.1145 | 2.36 K | -0.1249 | -3.86 | 35.35 K |
| PRZM | Prism Technologies Group Inc | 3.38 | 1.01 K | -0.18 | -5.06 | 31.82 K |
| CYRNQ | CYRNQ | 80.4001 | 799 | -1.80 | -2.19 | 3.85 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2293 | 785 | -0.5036 | -4.69 | 75.7 K |
| SPDC | Speed Commerce Inc | 57.60 | 603 | -1.28 | -2.17 | 15.61 K |
| PRXIQ | Premier Exhibitions Inc | 101.00 | 491 | -5.00 | -4.72 | 40.16 K |
| YVRLF | Liquid Media Group Ltd. | 264.00 | 482 | -16.00 | -5.71 | 2.01 K |
| HBRM | Herborium Group Inc | 37.00 | 55 | -3.00 | -7.5 | 3 |
| EVIO | EVIO Inc | 8.00 | -11.00 | -57.89 | 55 | |
| DVLP | Golden Developing Solutions Inc | 10.08 | -2.16 | -17.65 | 833 | |
| WWPW | Wind Works Power Corp | 3.70 | -0.40 | -9.76 | 14.78 K | |
| FWDG | FutureWorld Corp | 6.40 | -0.60 | -8.57 | 7.5 K | |
| HOKUQ | Hoku Corporation | 4.7101 | -0.3999 | -7.83 | 659.44 K | |
| RLBD | Real Brands Inc | 39.75 | -3.00 | -7.02 | 5.55 K | |
| ACUS | Acusphere Inc | 25.90 | -1.38 | -5.06 | 15.54 K | |
| DKAM | Drinks Americas Holdings Ltd | 8625.0117 | -299.9961 | -3.36 | 45 | |
| NKRSF | Niko Resources Ltd | 79.354 | -2.0711 | -2.54 | 99.7 K | |
| SOGFF | Strategic Oil & Gas Ltd | 15.934 | -0.346 | -2.13 | 400 | |
| BAJFF | Camrova Resources Inc | 21.90 | -0.30 | -1.35 | 1.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.20 | 17.12 M | -0.48 | -13.04 | 35.9 K |
| PBM | Pacific Bay Minerals Ltd | 12.50 | -3.00 | -19.35 | 1.57 M | |
| LORD | St. James Gold Corp | 51.00 | -12.00 | -19.05 | 25.06 K | |
| OPW | Opawica Explorations Inc | 432.00 | -96.00 | -18.18 | 358 K | |
| UCU | Ucore Rare Metals Inc | 11.00 | -2.40 | -17.91 | 268.3 K | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -4.9967 | -17.39 | 8.44 K | |
| GDP | Golden Pursuit Resources Ltd | 4.00 | -0.80 | -16.67 | 107 K | |
| EON | EON Lithium Corp. | 102.00 | -18.00 | -15 | 112 | |
| MKR | Melkior Resources Inc | 4.60 | -0.80 | -14.81 | 1.53 M | |
| WCSB | Decimus Oil Corp. | 7.25 | -1.25 | -14.71 | 308 | |
| LQWD | LQwD FinTech Corp | 89.6001 | -15.40 | -14.67 | 609 | |
| VRB | Vanadiumcorp Resource Inc | 24.00 | -4.00 | -14.29 | 4.14 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -14.40 | -13.64 | 21 | |
| GCOM | Green Shift Commodities Ltd. | 72.60 | -11.40 | -13.57 | 22.64 K | |
| ELC | Elysee Development Corp | 3.5704 | -0.5355 | -13.04 | 233.18 K | |
| EGM | EnGold Mines Ltd | 11.696 | -1.7498 | -13.01 | 1 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.45 | -12.5 | 1.33 K | |
| AB-H | Asbestos Corporation Limited | 5.50 | -0.75 | -12 | 1.1 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | -18.00 | -11.76 | 92 K | |
| PINK | Perimeter Medical Imaging AI Inc | 4.50 | -0.60 | -11.76 | 1 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -5.40 | -11.54 | 389 | |
| VLX | Velox Energy Materials Inc. | 4.1427 | -0.5403 | -11.54 | 1.59 K | |
| ADD | Arctic Star Exploration Corp | 74.40 | -9.60 | -11.43 | 1.82 K | |
| DFR | Diamond Fields Resources Inc | 4.875 | -0.625 | -11.36 | 20.15 K | |
| SOLR | Solar Alliance Energy Inc | 3.90 | -0.50 | -11.36 | 150.5 K | |
| OGW | Ongwe Minerals Inc. | 10.24 | -1.28 | -11.11 | 4.25 K | |
| FCI | First Canadian Graphite Inc. | 1440.00 | -180.00 | -11.11 | 5 | |
| SLG | PetroTal Corp | 20.9889 | -2.524 | -10.73 | 157.62 K | |
| MTT | Magna Terra Minerals Inc | 3.50 | -0.42 | -10.71 | 29.36 K | |
| SILV | Silver Valley Metals Corp. | 15.93 | -1.89 | -10.61 | 322.46 K | |
| AZM | Azimut Exploration Inc | 3.85 | -0.45 | -10.47 | 106.9 K | |
| RCT | Rochester Resources Ltd | 18.90 | -2.20 | -10.43 | 6.32 K | |
| NAM | New Age Metals Inc | 4.20 | -0.48 | -10.26 | 4.54 K | |
| SAE | Sable Resources Ltd | 4.8295 | -0.5453 | -10.15 | 5.13 K | |
| DIG-H | District Mines Ltd | 216.0002 | -24.0001 | -10 | 245 | |
| FMN | Fidelity Minerals Corp | 337.5003 | -37.5001 | -10 | 77 | |
| CNS | Contagious Gaming Inc | 48.60 | -5.40 | -10 | 56 | |
| VAX | Vantex Resources Ltd | 9.00 | -1.00 | -10 | 9.45 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 6.68 K | |
| AXL | Arrow Exploration Corp | 188.0342 | -20.5128 | -9.84 | 191.5 K | |
| MAX | Max Resource Corp | 111.60 | -12.00 | -9.71 | 575 | |
| QRO | Quadro Resources Ltd. | 8.40 | -0.84 | -9.09 | 4.59 K | |
| ABM | Athabasca Minerals Inc | 300.00 | -30.00 | -9.09 | 332.59 K | |
| GRDM | Grid Metals Corp | 5.00 | -0.50 | -9.09 | 65.45 K | |
| GDX | Goldex Resources Corporation | 30.00 | -3.00 | -9.09 | 400 | |
| VIS | Visionstate Corp | 4.80 | -0.48 | -9.09 | 188 | |
| NIM | Nicola Mining Inc | 12.40 | -1.20 | -8.82 | 340 | |
| JSPX | JasperX Technologies Inc. | 1360.00 | -130.00 | -8.72 | 162 | |
| BCU | Bell Copper Corporation | 3.70 | -0.35 | -8.64 | 19.7 K | |
| AZR | Azarga Metals Corp | 1385.00 | -130.00 | -8.58 | 1.13 M | |
| REVX | Rev Exploration Corp. | 22.00 | -2.00 | -8.33 | 650 | |
| ALTA | Altamira Gold Corp | 3.30 | -0.30 | -8.33 | 9.75 K | |
| DTWO | D2 Lithium Corp. | 4.60 | -0.40 | -8 | 100 | |
| CTA | Centaurus Energy Inc | 345.00 | -30.00 | -8 | 102 | |
| TIG | Triumph Gold Corp | 70.00 | -6.00 | -7.89 | 172 | |
| SC-H | Serrano Resources Ltd | 16.80 | -1.40 | -7.69 | 217 | |
| NVT | Nortec Minerals Corp | 3.60 | -0.30 | -7.69 | 3.08 K | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | -2.00 | -7.69 | 1.15 K | |
| KNG | Kingsmen Resources Ltd | 7.84 | -0.64 | -7.55 | 5.25 K | |
| CTM | Canterra Minerals Corporation | 38.00 | -3.00 | -7.32 | 602 | |
| CVV | CanAlaska Uranium Ltd | 6.1716 | -0.4822 | -7.25 | 754.9 K | |
| WEB | Westbridge Energy Corporation | 176.5016 | -13.5771 | -7.14 | 26 | |
| IMM | International Metals Mining Corp. | 409.4996 | -31.50 | -7.14 | 1 | |
| NL | Northern Lion Gold Corp | 8.32 | -0.64 | -7.14 | 2.25 K | |
| PEX | Pacific Ridge Exploration Ltd | 55.00 | -4.00 | -6.78 | 382.8 K | |
| EMR | Emgold Mining Corporation | 280.00 | -20.00 | -6.67 | 12.5 K | |
| ANDC | Andina Copper Corporation | 175.00 | -12.50 | -6.67 | 80 | |
| GAL | Galantas Gold Corporation | 14.50 | -1.00 | -6.45 | 3.2 K | |
| INTR | Intrepid Metals Corp. | 464.00 | -32.00 | -6.45 | 74 | |
| LUCA | Luca Mining Corp. | 57.60 | -3.84 | -6.25 | 1.52 K | |
| NBY | Niobay Metals Inc | 6.05 | -0.40 | -6.2 | 364.3 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.64 | -0.54 | -5.88 | 94.79 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 63.7497 | -3.75 | -5.56 | 312 | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 279 | |
| SXL | Slam Exploration Ltd | 5.40 | -0.30 | -5.26 | 2.3 K | |
| IFR | International Frontier Resources Corporation | 22.80 | -1.20 | -5 | 5.8 K | |
| CONE | Canada One Mining Corp | 4.85 | -0.25 | -4.9 | 9.35 K | |
| VVTM | VVT Med Inc. | 5000.00 | -257.0093 | -4.89 | 125 | |
| MUR | Murchison Minerals Ltd | 97.50 | -5.00 | -4.88 | 50 | |
| MQM | Metalquest Mining Inc. | 7.50 | -0.375 | -4.76 | 2 K | |
| LCE | Century Lithium Corp. | 4.00 | -0.20 | -4.76 | 136.46 K | |
| GAMA | Gamma Resources Ltd. | 12.04 | -0.56 | -4.44 | 179 | |
| KUR-H | Kure Technologies Inc | 4.50 | -0.20 | -4.26 | 12.35 K | |
| MYID | Killi Ltd | 320.8705 | -13.951 | -4.17 | 158 K | |
| ICM | Iconic Minerals Ltd | 5.40 | -0.20 | -3.57 | 45 K | |
| WEC | Winchester Equity Corporation | 21.60 | -0.80 | -3.57 | 8.02 K | |
| PTU | Purepoint Uranium Group Inc | 13.70 | -0.50 | -3.52 | 45.84 K | |
| WINS | Winshear Gold Corp | 32.1904 | -1.11 | -3.33 | 556 | |
| REG | Regulus Resources Inc | 19.1489 | -0.6383 | -3.23 | 2.82 K | |
| SIEN | Sienna Resources Inc. | 45.00 | -1.50 | -3.23 | 109.9 K | |
| GRZ | Gold Reserve Inc | 3.6844 | -0.1228 | -3.23 | 19.07 K | |
| ATOM | Atomic Minerals Corp | 143.9996 | -4.50 | -3.03 | 50 | |
| RECO | Reconnaissance Energy Africa Ltd | 6.60 | -0.20 | -2.94 | 4.7 K | |
| SYH | Skyharbour Resources Ltd | 6.80 | -0.20 | -2.86 | 2.11 M | |
| CLM | Enduro Metals Corporation | 6.80 | -0.20 | -2.86 | 500 | |
| NQC | Nordique Critical Metals Inc. | 6.80 | -0.20 | -2.86 | 500 | |
| SURG | Surge Copper Corp | 3.3077 | -0.0769 | -2.27 | 24.42 K | |
| UGD | Unigold Inc | 4.80 | -0.10 | -2.04 | 550 | |
| CTEK | CLEANTEK Industries Inc | 29.4118 | -0.5882 | -1.96 | 170 | |
| SNV | Sonoro Energy Ltd | 204.00 | -4.00 | -1.92 | 46 |