Loser Volumes for 26 April 2007 from 00:00:00 until 23:59:59
Loser Volumes for 26 April 2007 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 | 27.2209 | 67.68 B | -0.5536 | -1.99 | 157.4 K |
| GSAT | Globalstar | 151.50 | 10.68 B | -4.50 | -2.88 | 5.25 K |
| UEC | Uranium Energy | 6.30 | 5.73 B | -0.09 | -1.41 | 343.63 K |
| SEB | Seaboard Corporation | 2416.3694 | 4.2 B | -25.04 | -1.03 | 1.9 K |
| NG | Novagold Resources Inc | 13.2988 | 3.71 B | -0.3797 | -2.78 | 550 K |
| UUUU | Energy Fuels Inc | 192.08 | 3.71 B | -4.06 | -2.07 | 199 |
| NHC | National Healthcare Corp | 30.4307 | 3.67 B | -0.4944 | -1.6 | 7.6 K |
| TGB | Taseko Mines Ltd | 3.14 | 3.1 B | -0.08 | -2.48 | 866.22 K |
| DNN | Denison Mines Corp | 8.3807 | 2.91 B | -0.1792 | -2.09 | 182.15 K |
| USAS | Americas Silver Corp | 51.00 | 1.82 B | -1.50 | -2.86 | 647 |
| NAK | Northern Dynasty Minerals | 11.88 | 941.32 M | -0.12 | -1 | 503.7 K |
| OBE | Obsidian Energy Ltd | 92.7381 | 780.69 M | -0.7018 | -0.75 | 108.86 K |
| IDR | Idaho Strategic Resources | 10.92 | 519.89 M | -0.28 | -2.5 | 2 K |
| CMCL | Caledonia Mining Cp | 3.9698 | 470.27 M | -0.3287 | -7.65 | 52.33 K |
| CATX | Perspective Therapeutics Inc | 36.50 | 397.25 M | -1.00 | -2.67 | 3.54 K |
| VGZ | Vista Gold Corp | 8.51 | 348.06 M | -0.34 | -3.84 | 186.35 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.01 | 328.14 M | -0.08 | -1.57 | 268.1 K |
| BKTI | Bk Technologies Inc | 13.651 | 290.77 M | -0.1425 | -1.03 | 6.56 K |
| GENC | Gencor Industries IN | 6.0333 | 280.26 M | -0.0667 | -1.09 | 2.4 K |
| LODE | Comstock Mining Inc | 85.00 | 260.38 M | -20.00 | -19.05 | 650 |
| PLG | Platinum Group Metals Ltd | 315.10 | 207.46 M | -9.90 | -3.05 | 96 |
| PLX | Protalix Biotherapeutics | 270.00 | 189.34 M | -5.00 | -1.82 | 130 |
| ARMP | Armata Pharmaceuticals Inc | 27510.00 | 186.12 M | -4900.00 | -15.12 | 193 |
| INTT | Intest Corp | 4.6897 | 163.66 M | -0.0261 | -0.55 | 8.24 K |
| PED | Pedevco Corp | 10080.00 | 160.22 M | -1344.00 | -11.76 | 3 |
| USBC | USBC, Inc. | 3000.00 | 156.42 M | -120.00 | -3.85 | 3 |
| STXS | Stereotaxis Inc | 105.0117 | 137.49 M | -3.1907 | -2.95 | 23.93 K |
| EP | Empire Petroleum Corp | 9.3202 | 119.38 M | -0.4438 | -4.55 | 240 |
| GLU | Gabelli Global Utility | 6.478 | 116.12 M | -0.0532 | -0.81 | 5.8 K |
| IOR | Income Opportunity Realty Trust | 7.01 | 81.4 M | -0.25 | -3.44 | 200 |
| XPL | Solitario Zinc Corp | 4.80 | 75.74 M | -0.0603 | -1.24 | 2.7 K |
| OPTT | Ocean Power Tech Inc | 33360.00 | 53.22 M | -2320.00 | -6.5 | 1.32 M |
| FSP | Franklin Street Properties | 6.2397 | 50.96 M | -0.0642 | -1.02 | 261.3 K |
| COHN | Cohen & CO Inc | 191.3083 | 38.2 M | -3.1034 | -1.6 | 6.28 K |
| JOB | General Employment Enterprises | 25.8631 | 26.85 M | -0.6583 | -2.48 | 3.51 K |
| CKX | Ckx Lands | 10.0127 | 21.8 M | -0.4045 | -3.88 | 1.2 K |
| MXC | Mexco Energy Corp | 5.0975 | 20.2 M | -0.1647 | -3.13 | 1.7 K |
| REED | Reed's, Inc. | 2377.3025 | 13.12 M | -63.3945 | -2.6 | 57 |
| INUV | Inuvo Inc | 202.00 | 12.18 M | -13.00 | -6.05 | 3.49 K |
| AIRI | Air Industries Group Inc | 1272.8903 | 11.69 M | -50.2457 | -3.8 | 31 |
| AWX | Avalon Holdings Corp | 8.70 | 10.68 M | -0.07 | -0.8 | 3.9 K |
| TOVX | Theriva Biologics Inc | 60352.1484 | 10.25 M | -4373.3438 | -6.76 | 2 |
| GBR | New Concept Energy Inc | 5.65 | 3.95 M | -0.06 | -1.05 | 1.4 K |
| TPHS | Trinity Pl Hlds Inc | 17.7878 | 1.77 M | -0.1733 | -0.96 | 14.46 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 13.25 | 846.54 K | -1.25 | -8.62 | 16 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5176.1699 | 5.96 T | -67.4302 | -1.29 | 42.68 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.50 | 761.42 B | -0.15 | -1.02 | 25.73 M |
| ASML | ASML Holding N.V. ADR | 25.9278 | 674.23 B | -0.1789 | -0.69 | 1.58 M |
| INTC | Intel Corp | 13.2791 | 490.55 B | -0.101 | -0.75 | 62.58 M |
| CSCO | Cisco Systems Inc | 17.0876 | 435.73 B | -0.1481 | -0.86 | 50.93 M |
| AMAT | Applied Materials | 14.2236 | 393.94 B | -0.1415 | -0.99 | 21.97 M |
| AZN | Astrazeneca Plc ADR | 24.3233 | 255.82 B | -0.2833 | -1.15 | 1.07 M |
| TMUS | T-Mobile US | 44.9301 | 195.61 B | -0.6533 | -1.43 | 639.7 K |
| PEP | Pepsico Inc | 37.9008 | 194.76 B | -0.3253 | -0.85 | 6.39 M |
| ADI | Analog Devices | 25.3217 | 179.49 B | -0.1589 | -0.62 | 3 M |
| ADP | Automatic Data Processing, Inc. | 23.755 | 110.13 B | -0.2189 | -0.91 | 1.96 M |
| INTU | Intuit Inc | 25.7365 | 99.15 B | -0.1853 | -0.71 | 3.8 M |
| CME | CME Group Inc | 51.331 | 95.99 B | -1.1825 | -2.25 | 3.94 M |
| CMCSA | Comcast Corporation | 8.49 | 94.36 B | -0.3101 | -3.52 | 71.67 M |
| CSX | CSX Corp | 3.4534 | 93.88 B | -0.1189 | -3.33 | 102.74 M |
| MAR | Marriot International | 36.9101 | 93.86 B | -0.5514 | -1.47 | 5.53 M |
| MNST | Monster Beverage Cp | 3.2242 | 92.92 B | -0.0216 | -0.67 | 9.93 M |
| CDNS | Cadence Design Systems, Inc. | 22.75 | 86.74 B | -0.19 | -0.83 | 4.18 M |
| CTAS | Cintas Corp | 7.3205 | 81.27 B | -0.0619 | -0.84 | 2.37 M |
| ROST | Ross Stores Inc | 6.9621 | 75.28 B | -0.0555 | -0.79 | 3.98 M |
| WBD | Discovery Inc Series A | 21.57 | 71.53 B | -0.43 | -1.95 | 1.77 M |
| HON | Honeywell International Inc. Common Stock | 31.4695 | 70.28 B | -0.1758 | -0.56 | 7.96 M |
| AEP | American Electric Power Company | 23.8483 | 68.74 B | -0.2183 | -0.91 | 3.61 M |
| PCAR | Paccar Inc | 20.0796 | 67.1 B | -0.212 | -1.04 | 4.08 M |
| MPWR | Monolithic Power Sys | 11.0305 | 63.89 B | -0.4699 | -4.09 | 260.7 K |
| FAST | Fastenal Company | 3.2969 | 59.03 B | -0.0309 | -0.93 | 10.51 M |
| NDAQ | Nasdaq Inc | 8.7385 | 53.86 B | -0.076 | -0.86 | 5.25 M |
| AXON | Axon Enterprise Inc | 8.01 | 52.46 B | -0.18 | -2.2 | 1.38 M |
| PAYX | Paychex Inc | 19.0689 | 43.57 B | -0.3565 | -1.84 | 5.61 M |
| ODFL | Old Dominion Freight Line Inc | 4.4255 | 42.65 B | -0.2836 | -6.02 | 5.56 M |
| UAL | United Airlines Holdings Inc | 34.5535 | 37.58 B | -1.2438 | -3.47 | 5.25 M |
| NTRS | Northern Trust Corp | 40.5424 | 33.92 B | -0.2706 | -0.66 | 1.3 M |
| ACGL | Arch Capital Grp Ltd | 7.4794 | 33.62 B | -0.1183 | -1.56 | 3.21 M |
| ERIC | Ericsson ADR | 10.6097 | 33.25 B | -0.3937 | -3.58 | 8.09 M |
| STLD | Steel Dynamics Inc | 15.0742 | 33.11 B | -0.2631 | -1.72 | 2.88 M |
| CASY | Casey's General Stor | 22.1709 | 30.94 B | -0.1936 | -0.87 | 193.42 K |
| RYAAY | Ryanair Hlds Plc ADR | 15.5214 | 28.43 B | -0.5211 | -3.25 | 1.29 M |
| FISV | Fiserv Inc | 12.7669 | 27.69 B | -0.3614 | -2.75 | 10.33 M |
| INCY | Incyte Corp | 8.11 | 26.04 B | -0.13 | -1.58 | 781.25 K |
| CINF | Cincinnati Financial | 23.2682 | 25.86 B | -0.2589 | -1.1 | 714.8 K |
| TSEM | Tower Semiconductor | 28.35 | 25.6 B | -0.15 | -0.53 | 2.94 K |
| JBHT | J B Hunt Transport | 23.0082 | 25.58 B | -0.2949 | -1.27 | 1.89 M |
| FCNCA | First Citizens Bancs | 185.3376 | 24.51 B | -1.1016 | -0.59 | 2.4 K |
| EXPD | Expeditors Intl | 33.8971 | 24.24 B | -0.4762 | -1.39 | 2.01 M |
| TROW | T Rowe Price Group | 27.2756 | 23.94 B | -0.289 | -1.05 | 1.54 M |
| FSLR | First Solar Inc | 63.95 | 23.9 B | -0.94 | -1.45 | 1.09 M |
| PAAS | Pan Amer Silver Corp | 22.6587 | 21.19 B | -0.7302 | -3.12 | 1.03 M |
| RGLD | Royal Gold Inc | 23.7384 | 21.02 B | -0.1939 | -0.81 | 420.1 K |
| SBAC | SBA Communications | 27.5133 | 19.35 B | -0.422 | -1.51 | 1.55 M |
| EVRG | Evergy Inc | 12.8267 | 19.27 B | -0.1277 | -0.99 | 442.1 K |
| LNT | Alliant Energy Corp | 11.4003 | 18.19 B | -0.1404 | -1.22 | 1.08 M |
| NWS | News Cp Cl B | 21.6763 | 18.12 B | -0.1317 | -0.6 | 1.41 M |
| CHRW | C.H. Robinson Ww | 36.6913 | 16.89 B | -0.8195 | -2.18 | 2.24 M |
| ZBRA | Zebra Technologies | 40.99 | 16.78 B | -0.26 | -0.63 | 353.93 K |
| AKAM | Akamai Technologies | 46.55 | 16.22 B | -2.42 | -4.94 | 17.48 M |
| NBIX | Neurocrine Bioscienc | 13.51 | 15.81 B | -0.19 | -1.39 | 621.69 K |
| LAMR | Lamar Advertis A | 34.2935 | 15.64 B | -0.386 | -1.11 | 1.34 M |
| APA | Apa Corp | 53.3741 | 15.05 B | -1.42 | -2.59 | 5.31 M |
| LOGI | Logitech Int S.A. | 18.8665 | 14.39 B | -0.1871 | -0.98 | 503.81 K |
| UHAL | A M E R C O | 6.4357 | 14.13 B | -0.0954 | -1.46 | 435 K |
| IESC | Ies Holdings | 24.84 | 13.89 B | -0.36 | -1.43 | 27.64 K |
| EXEL | Exelixis Inc | 11.1201 | 13.48 B | -0.2599 | -2.28 | 676.32 K |
| HAS | Hasbro Inc | 17.3429 | 13.16 B | -0.0939 | -0.54 | 4.68 M |
| SEIC | Sei Investments Company | 24.1539 | 12.89 B | -0.5234 | -2.12 | 1.41 M |
| ARWR | Arrowhead Pharma | 61.10 | 12.44 B | -2.301 | -3.63 | 30.14 K |
| TTMI | TTM Technologies | 9.67 | 12.26 B | -0.15 | -1.53 | 434.74 K |
| LFUS | Littelfuse Inc | 35.9643 | 10.54 B | -0.3917 | -1.08 | 121.67 K |
| HSIC | Henry Schein Inc | 20.7737 | 9.95 B | -0.2783 | -1.32 | 751.99 K |
| ONB | Old National Bncp | 9.7258 | 9.91 B | -0.0636 | -0.65 | 192.4 K |
| RMBS | Rambus Inc | 20.57 | 9.82 B | -0.20 | -0.96 | 3.33 M |
| SAIA | Saia Inc | 19.6467 | 9.58 B | -0.2133 | -1.07 | 392.26 K |
| FCFS | First Cash Fin Svcs | 20.9072 | 9.19 B | -0.1743 | -0.83 | 125.64 K |
| AAL | American Airlines Group | 37.078 | 9.17 B | -3.1299 | -7.78 | 6.63 M |
| FORM | Formfactor Inc | 43.40 | 8.98 B | -1.9101 | -4.22 | 1.59 M |
| COLB | Columbia Banking Sys | 14.021 | 8.79 B | -0.6988 | -4.75 | 190.3 K |
| AVAV | Aerovironment Inc | 22.68 | 8.74 B | -0.2499 | -1.09 | 31.65 K |
| CELH | Celsius Holdings Inc | 7.1333 | 8.16 B | -0.20 | -2.73 | 6.21 K |
| ORKA | Oruka Therapeutics Inc | 399112.375 | 7.26 B | -9758.25 | -2.39 | 11 |
| SSRM | Ssr Mining Inc | 34.8671 | 7.21 B | -0.9619 | -2.68 | 632.11 K |
| LKQ | LKQ Corp | 5.2586 | 6.54 B | -0.0333 | -0.63 | 905.2 K |
| GBCI | Glacier Bancorp Inc | 12.0623 | 6.24 B | -0.6662 | -5.23 | 845 K |
| RDNT | Radnet Inc | 6.30 | 5.94 B | -0.06 | -0.94 | 16.32 K |
| CWST | Casella Waste Sys | 9.75 | 5.91 B | -0.26 | -2.6 | 53.4 K |
| AUB | Atlantic Union Bancshares Corp | 13.5405 | 5.91 B | -0.4911 | -3.5 | 39.72 K |
| ABCB | Ameris Bancorp | 18.7444 | 5.82 B | -0.5907 | -3.06 | 22.62 K |
| LGND | Ligand Pharm | 24.1943 | 5.8 B | -0.1366 | -0.56 | 193.78 K |
| CVLT | Commvault Systems | 17.09 | 5.69 B | -0.25 | -1.44 | 183.82 K |
| CIGI | Colliers Intl Grp IN | 11.9909 | 5.61 B | -0.2317 | -1.9 | 9.03 K |
| MMSI | Merit Medical Sys | 9.592 | 5.49 B | -0.112 | -1.15 | 137.03 K |
| GLNG | Golar Lng Ltd | 8.0644 | 5.32 B | -0.0792 | -0.97 | 234.39 K |
| ACAD | Acadia Pharmaceutica | 13.89 | 5.21 B | -0.33 | -2.32 | 363.28 K |
| CAR | Avis Budget Group | 27.3726 | 5 B | -0.475 | -1.71 | 1.06 M |
| SLMBP | SLM Cp Srs B Pfd | 27.5934 | 4.86 B | -0.3391 | -1.21 | 16.4 K |
| IEP | Icahn Enterprises | 16.5178 | 4.73 B | -0.1895 | -1.13 | 14.09 K |
| FELE | Franklin Electric Company | 17.701 | 4.6 B | -0.1898 | -1.06 | 1.01 M |
| LBTYB | Liberty Global Ord B | 16.291 | 4.59 B | -0.2059 | -1.25 | 1.34 K |
| CECO | CECO Environmental Corp. | 12.1496 | 4.41 B | -0.2173 | -1.76 | 73.1 K |
| MEOH | Methanex Cp | 14.9581 | 4.38 B | -0.3886 | -2.53 | 1.07 M |
| CENX | Century Aluminum C | 49.38 | 4.31 B | -0.54 | -1.08 | 518.86 K |
| UCB | United Community Banks, Inc. | 105.0594 | 4.31 B | -2.3458 | -2.18 | 262.61 K |
| CATY | Cathay Genl Bncp | 22.4173 | 4.17 B | -0.1464 | -0.65 | 154.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 36.8311 | 658.89 B | -0.2523 | -0.68 | 10.53 M |
| MA | Mastercard Inc | 9.8848 | 502.58 B | -0.0711 | -0.71 | 9.82 M |
| BAC | Bank of America Corporation | 34.6453 | 441.73 B | -0.3483 | -1 | 14.69 M |
| HD | Home Depot | 24.0471 | 359.13 B | -0.3146 | -1.29 | 11.42 M |
| HSBC | HSBC Holdings Plc ADR | 35.587 | 350.76 B | -0.2724 | -0.76 | 296.9 K |
| PG | Procter & Gamble Company | 38.7861 | 335.6 B | -0.3325 | -0.85 | 9.17 M |
| RTX | Raytheon Technologies | 27.5613 | 296.98 B | -0.1589 | -0.57 | 6.05 M |
| RY | Royal Bank of Canada | 24.8848 | 288.52 B | -0.209 | -0.83 | 150.9 K |
| WFC | Wells Fargo & Company | 21.4937 | 259.88 B | -0.1251 | -0.58 | 15.07 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.05 | 256.15 B | -0.51 | -0.72 | 1.56 M |
| SAP | SAP Ag ADR | 35.0771 | 248.85 B | -0.6593 | -1.84 | 1.08 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.7666 | 243.13 B | -0.1343 | -2.28 | 2.58 M |
| BHP | BHP Billiton Ltd ADR | 16.992 | 234.45 B | -0.352 | -2.03 | 3.02 M |
| IBM | International Business Machines | 52.6149 | 223.44 B | -0.2921 | -0.55 | 9 M |
| NVO | Novo Nordisk A/S ADR | 7.6782 | 203.64 B | -0.0888 | -1.14 | 460.9 K |
| SAN | Banco Santander ADR | 5.6055 | 201.87 B | -0.0549 | -0.97 | 553.1 K |
| TTE | Totalenergies Se ADR | 14.7046 | 199.7 B | -0.1454 | -0.98 | 1.43 M |
| ABT | Abbott Laboratories | 17.7242 | 197.4 B | -0.2025 | -1.13 | 11.58 M |
| TD | Toronto Dominion Bank | 13.6678 | 195.52 B | -0.0966 | -0.7 | 154.4 K |
| UNP | Union Pacific Corp | 19.3209 | 179.29 B | -0.2677 | -1.37 | 6.72 M |
| SCCO | Southern Copper Corp | 11.9744 | 164.38 B | -0.261 | -2.13 | 4.94 M |
| RIO | Rio Tinto Plc ADR | 18.6443 | 163.41 B | -0.3863 | -2.03 | 1.06 M |
| TJX | TJX Companies | 5.4665 | 159.63 B | -0.0291 | -0.53 | 13.25 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.3319 | 157.44 B | -0.1194 | -1.41 | 461.89 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.9974 | 156.1 B | -0.2635 | -3.19 | 268.35 K |
| DHR | Danaher Corp | 13.98 | 148.68 B | -0.1375 | -0.97 | 5.31 M |
| BMY | Bristol-Myers Squibb Company | 14.3681 | 139.88 B | -0.2311 | -1.58 | 17.21 M |
| SONY | Sony Group Corp ADR | 8.7485 | 137.51 B | -0.1647 | -1.85 | 4.81 M |
| LMT | Lockheed Martin Corp | 53.2544 | 135.97 B | -1.1391 | -2.09 | 3.25 M |
| NEM | Newmont Mining Corp | 29.6711 | 131.8 B | -0.7215 | -2.37 | 12.11 M |
| CB | Chubb Ltd | 34.9793 | 131.53 B | -0.7284 | -2.04 | 1.4 M |
| SYK | Stryker Corp | 52.898 | 130.41 B | -0.5123 | -0.96 | 1.45 M |
| PGR | Progressive Corp | 12.0655 | 126.31 B | -0.104 | -0.85 | 3.62 M |
| MFG | Mizuho Financial Group ADR | 5.2433 | 123.53 B | -0.083 | -1.56 | 53.4 K |
| LOW | Lowe's Companies | 22.1342 | 123.28 B | -0.1287 | -0.58 | 6.73 M |
| BMO | Bank of Montreal | 26.7223 | 123.08 B | -0.3701 | -1.37 | 59.2 K |
| BTI | British American Tobacco Industries ADR | 10.7438 | 120.67 B | -0.1376 | -1.26 | 144.8 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.7893 | 119.48 B | -0.1129 | -1.91 | 7.93 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.2269 | 114.06 B | -0.2739 | -2.61 | 5.65 M |
| BP | BP Plc ADR | 24.4381 | 112.62 B | -0.3521 | -1.42 | 3.55 M |
| ACN | Accenture Plc | 27.127 | 112.09 B | -0.4344 | -1.58 | 1.73 M |
| MO | Altria Group | 24.0102 | 110.25 B | -0.3948 | -1.62 | 9.06 M |
| CM | Canadian Imperial Bank of Commerce | 14.7372 | 107.56 B | -0.1508 | -1.01 | 37.2 K |
| BNS | Bank of Nova Scotia | 19.5858 | 106.9 B | -0.1219 | -0.62 | 65.2 K |
| GSK | Glaxosmithkline Plc ADR | 22.6665 | 105.91 B | -0.1435 | -0.63 | 812.6 K |
| CNQ | Canadian Natural Resources | 7.8541 | 102.04 B | -0.1107 | -1.39 | 5.9 M |
| AEM | Agnico-Eagle Mines Ltd | 26.8297 | 101.74 B | -0.7688 | -2.79 | 1.7 M |
| EQNR | Equinor ASA ADR | 11.1208 | 99.81 B | -0.2568 | -2.26 | 1.14 M |
| MCK | Mckesson Corp | 50.9399 | 99.53 B | -1.4251 | -2.72 | 4.42 M |
| FCX | Freeport-Mcmoran Inc | 23.7836 | 96.73 B | -0.535 | -2.2 | 25.28 M |
| DUK | Duke Energy Corp | 25.9782 | 96.37 B | -0.402 | -1.52 | 2.84 M |
| BN | Brookfield Corporation | 5.5633 | 94.15 B | -0.0706 | -1.25 | 5.85 M |
| BCS | Barclays Plc ADR | 29.7478 | 90.46 B | -0.7283 | -2.39 | 807.02 K |
| WMB | Williams Companies | 10.4024 | 89.58 B | -0.0798 | -0.76 | 7.02 M |
| ICE | Intercontinental Exchange | 22.0453 | 88.27 B | -0.2287 | -1.03 | 7.9 M |
| UPS | United Parcel Service | 38.1687 | 87.51 B | -0.5786 | -1.49 | 5.19 M |
| LYG | Lloyds Banking Group Plc ADR | 14.3472 | 86.18 B | -0.1445 | -1 | 137.42 K |
| MCO | Moody's Corp | 54.2627 | 86.08 B | -0.4154 | -0.76 | 1.89 M |
| CP | Canadian Pacific Railway | 10.2983 | 83.02 B | -0.0884 | -0.85 | 2.93 M |
| NOC | Northrop Grumman Corp | 44.329 | 82.8 B | -0.5775 | -1.29 | 2.13 M |
| AMT | American Tower Corp | 27.9192 | 81.31 B | -0.3546 | -1.25 | 2.06 M |
| NGG | National Grid Transco Plc ADR | 24.2738 | 81.09 B | -0.2546 | -1.04 | 30.14 K |
| E | Eni S.P.A. ADR | 20.5028 | 80.81 B | -0.2461 | -1.19 | 245.5 K |
| SU | Suncor Energy Inc | 23.7271 | 79.66 B | -0.2964 | -1.23 | 5.41 M |
| EOG | Eog Resources | 26.1268 | 79.62 B | -0.3156 | -1.19 | 4.58 M |
| NSC | Norfolk Southern Corp | 34.3605 | 77.65 B | -1.5091 | -4.21 | 5.45 M |
| TRV | The Travelers Companies Inc | 34.4721 | 75.55 B | -0.5307 | -1.52 | 3.04 M |
| CL | Colgate-Palmolive Company | 21.2799 | 72.44 B | -0.2814 | -1.31 | 7.77 M |
| MFC | Manulife Financial Corp | 16.3597 | 72.16 B | -0.2194 | -1.32 | 438.9 K |
| DB | Deutsche Bank Ag | 84.7384 | 71.46 B | -0.6626 | -0.78 | 318.62 K |
| WPM | Wheaton Precious Metals | 9.1545 | 66.96 B | -0.355 | -3.73 | 2.24 M |
| AJG | Arthur J. Gallagher & Company | 16.0866 | 65.99 B | -0.1158 | -0.71 | 856.4 K |
| TRP | Tc Energy Corp | 14.0847 | 64.08 B | -0.1027 | -0.72 | 123.8 K |
| OXY | Occidental Petroleum Corp | 29.597 | 60.07 B | -0.5782 | -1.92 | 5.55 M |
| VALE | Vale S.A. ADR | 7.2769 | 59.16 B | -0.1648 | -2.21 | 14.8 M |
| AFL | Aflac Inc | 16.2019 | 58.41 B | -0.0918 | -0.56 | 5.44 M |
| NUE | Nucor Corp | 38.9986 | 56.43 B | -0.4007 | -1.02 | 2.5 M |
| MT | Arcelormittal ADR | 84.9032 | 56.24 B | -1.0296 | -1.2 | 790.12 K |
| SRE | Sempra | 18.0457 | 55.97 B | -0.4121 | -2.23 | 3.11 M |
| AU | Anglogold Ashanti Ltd ADR | 36.5777 | 54.9 B | -0.758 | -2.03 | 631 K |
| CAH | Cardinal Health | 32.569 | 54.62 B | -1.7989 | -5.23 | 9.13 M |
| DVN | Devon Energy Corp | 45.7845 | 53.01 B | -0.778 | -1.67 | 3.88 M |
| BDX | Becton Dickinson and Company | 43.2237 | 51.1 B | -0.344 | -0.79 | 1.49 M |
| STT | State Street Corp | 45.9099 | 51.04 B | -0.2516 | -0.55 | 1.45 M |
| AZO | Autozone | 133.88 | 50.95 B | -1.61 | -1.19 | 430.2 K |
| ETR | Entergy Corp | 26.6623 | 50.38 B | -0.315 | -1.17 | 2.17 M |
| INFY | Infosys Ltd ADR | 3.6414 | 48.72 B | -0.0336 | -0.91 | 9.69 M |
| ROK | Rockwell Automation Inc | 39.3875 | 48.21 B | -0.5397 | -1.35 | 4.02 M |
| STM | Stmicroelectronics N.V. ADR | 12.8018 | 44.99 B | -0.3181 | -2.42 | 2.84 M |
| WDS | Woodside Energy Group Ltd | 15.9844 | 44.22 B | -0.1077 | -0.67 | 9.34 K |
| SLF | Sun Life Financial Inc | 21.2296 | 44.02 B | -0.165 | -0.77 | 150.8 K |
| LYV | Live Nation Entertainment | 21.12 | 42.91 B | -0.26 | -1.22 | 210 K |
| CCJ | Cameco Corp | 36.2915 | 42.67 B | -1.3848 | -3.68 | 3.5 M |
| IX | Orix Corp ADR | 4.101 | 40.74 B | -0.1166 | -2.76 | 42.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 24.0201 | 40.45 B | -0.4251 | -1.74 | 2.48 M |
| ED | Consolidated Edison Company of New York | 23.8637 | 39.94 B | -0.1874 | -0.78 | 1.4 M |
| ADM | Archer Daniels Midland | 24.0462 | 38.92 B | -0.3019 | -1.24 | 4.2 M |
| PCG | Pacific Gas & Electric Company | 33.9757 | 38.87 B | -0.3691 | -1.07 | 691.8 K |
| GFI | Gold Fields Ltd ADR | 10.5658 | 38.53 B | -0.2592 | -2.39 | 3.36 M |
| CLS | Celestica Inc | 6.48 | 38 B | -0.05 | -0.77 | 2.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 4.8936 | -1.2494 | -20.34 | 458 | |
| HBP | Helix Biopharm | 6.00 | -0.75 | -11.11 | 3.6 K | |
| ESM | Euro Sun Mining Inc | 23.0683 | -1.4531 | -5.93 | 24.1 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.4444 | -0.381 | -5.58 | 43.16 K | |
| JAG | Jaguar Mining Inc | 6100.7588 | -329.7705 | -5.13 | 168.97 K | |
| STC | Sangoma Technologies Corp | 6.37 | -0.28 | -4.21 | 8.14 K | |
| GAU | Galiano Gold Inc | 3.92 | -0.17 | -4.16 | 18.15 K | |
| WPM | Wheaton Precious Metals Corp | 10.0935 | -0.425 | -4.04 | 1.38 M | |
| WPRT | Westport Fuel Systems Inc | 67.20 | -2.80 | -4 | 5.25 K | |
| SEA | Seabridge Gold Inc | 13.8724 | -0.5598 | -3.88 | 15.5 K | |
| HWX | Headwater Exploration Inc | 8.0731 | -0.3181 | -3.79 | 187.8 K | |
| BCE-PF | BCE Inc Pref AF | 7.8863 | -0.301 | -3.68 | 5.65 K | |
| TSL | Tree Island Steel Ltd | 6.4978 | -0.2472 | -3.66 | 27.97 K | |
| LUG | Lundin Gold Inc | 22.976 | -0.851 | -3.57 | 1.24 K | |
| BLDP | Ballard Power Systems Inc | 5.57 | -0.20 | -3.47 | 520.9 K | |
| ELD | Eldorado Gold | 31.0083 | -1.1058 | -3.44 | 2.87 M | |
| NG | Novagold Res Inc | 13.1982 | -0.4673 | -3.42 | 164.49 K | |
| CG | Centerra Gold Inc | 4.5572 | -0.1599 | -3.39 | 182.9 K | |
| OCG | Outcrop Silver & Gold Corp | 14.50 | -0.50 | -3.33 | 18.15 K | |
| ELEF | Silver Elephant Mining Corp | 39.3588 | -1.323 | -3.25 | 1.57 K | |
| VGZ | Vista Gold Corp | 9.60 | -0.32 | -3.23 | 20.07 K | |
| CCO | Cameco Corp | 40.7553 | -1.3336 | -3.17 | 1.61 M | |
| AEM | Agnico Eagle Mines Ltd | 29.5311 | -0.9543 | -3.13 | 1.01 M | |
| MTL | Mullen Group Ltd | 7.6476 | -0.2441 | -3.09 | 91.7 K | |
| USA | Americas Silver Corp | 56.70 | -1.80 | -3.08 | 69.92 K | |
| MAL | Magellan Aero | 10.7611 | -0.3399 | -3.06 | 20.07 K | |
| WSP | WSP Global Inc | 7.7325 | -0.2387 | -2.99 | 3.19 K | |
| SSRM | Ssr Mining Inc | 39.0268 | -1.178 | -2.93 | 93.2 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8515 | -0.1117 | -2.82 | 8 K | |
| ERD | Erdene Resource Development Corp | 8.40 | -0.24 | -2.78 | 38.9 K | |
| DIAM | Star Diamond Corp | 5.43 | -0.15 | -2.69 | 871.2 K | |
| BCT | Briacell Therapeutics Corp | 178.646 | -4.8286 | -2.63 | 21 | |
| TA | Transalta Corp | 13.0401 | -0.3477 | -2.6 | 879.29 K | |
| TLO | Talon Metals Corp | 10.2846 | -0.2731 | -2.59 | 3.56 K | |
| TFII | Tfi International Inc | 7.1788 | -0.1898 | -2.58 | 259.97 K | |
| SAP | Saputo Inc | 7.4462 | -0.1955 | -2.56 | 757.6 K | |
| PD | Precision Drilling Corp | 556.60 | -14.40 | -2.52 | 526.11 K | |
| PAAS | Pan American Silver Corp | 24.7323 | -0.6362 | -2.51 | 102.95 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.4746 | -0.2678 | -2.49 | 44.32 K | |
| PTM | Platinum Group Metals Ltd | 355.00 | -9.00 | -2.47 | 531 | |
| CPH | Cipher Pharmaceuticals Inc | 4.00 | -0.10 | -2.44 | 21 K | |
| ARX | Arc Resources Ltd | 8.1161 | -0.1969 | -2.37 | 891 K | |
| MX | Methanex Corp | 16.6782 | -0.4015 | -2.35 | 1.32 M | |
| SAM | Starcore International Mines Ltd | 3.0243 | -0.072 | -2.33 | 179.35 K | |
| GDC | Genesis Land J | 5.0401 | -0.1188 | -2.3 | 15.64 K | |
| K | Kinross Gold Corp | 12.7413 | -0.2919 | -2.24 | 6.37 M | |
| TKO | Taseko Mines Ltd | 3.50 | -0.08 | -2.23 | 166.8 K | |
| TVA-B | TVA Group Inc | 14.4634 | -0.3266 | -2.21 | 1.57 K | |
| EDR | Endeavour Silver Corp | 5.0456 | -0.1091 | -2.12 | 123.21 K | |
| ESI | Ensign Energy Services Inc | 4.7806 | -0.1027 | -2.1 | 404.9 K | |
| MTY | Mty Food Group Inc | 7.092 | -0.1521 | -2.1 | 27.57 K | |
| CFW | Calfrac Well Services Ltd | 536.25 | -11.50 | -2.1 | 3.19 K | |
| TWC | Twc Enterprises Ltd | 6.1225 | -0.1296 | -2.07 | 13.98 K | |
| FSY | Forsys Metals Corp | 9.50 | -0.20 | -2.06 | 322.34 K | |
| DML | Denison Mines Corp | 11.4084 | -0.2347 | -2.02 | 697.5 K | |
| LGD | Liberty Gold Corp | 58.56 | -1.20 | -2.01 | 80.16 K | |
| QBR-B | Quebecor Inc | 7.5362 | -0.1514 | -1.97 | 141.6 K | |
| TECK-B | Teck Resources Limited | 30.9127 | -0.6146 | -1.95 | 1.76 M | |
| CFP | Canfor Corp | 12.02 | -0.23 | -1.88 | 159.3 K | |
| ALS | Altius Minerals Corp | 11.0275 | -0.2088 | -1.86 | 51.96 K | |
| URE | Ur-Energy Inc | 4.42 | -0.08 | -1.78 | 703.03 K | |
| TRX | Trx Gold Corporation | 5.58 | -0.10 | -1.76 | 54.01 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.7445 | -0.1769 | -1.62 | 65.45 K | |
| MAI | Mining Americas Inc. | 325.00 | -5.00 | -1.52 | 1.98 K | |
| SVM | Silvercorp Metals Inc | 5.0111 | -0.0764 | -1.5 | 461.7 K | |
| CIGI | Colliers International Group Inc | 18.553 | -0.2683 | -1.43 | 16.11 K | |
| GIB-A | CGI Inc | 10.3059 | -0.1486 | -1.42 | 1.97 M | |
| NDM | Northern Dynasty Minerals Ltd | 13.27 | -0.19 | -1.41 | 164.7 K | |
| WFG | West Fraser Timber CO Ltd | 16.8454 | -0.2388 | -1.4 | 77 K | |
| CAS | Cascades Inc | 6.859 | -0.0967 | -1.39 | 56.6 K | |
| SU | Suncor Energy Inc | 26.4641 | -0.3698 | -1.38 | 2.52 M | |
| MEQ | Mainstreet Eq J | 18.2068 | -0.2494 | -1.35 | 4.9 K | |
| TXP | Touchstone Exploration Inc | 24.8169 | -0.3309 | -1.32 | 261.34 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.059 | -0.6306 | -1.3 | 82.7 K | |
| FVI | Fortuna Mines Inc | 3.05 | -0.04 | -1.29 | 104.7 K | |
| OBE | Obsidian Energy Ltd | 234.92 | -3.08 | -1.29 | 605.85 K | |
| PNP | Pinetree Capital Ltd | 2604.00 | -34.00 | -1.29 | 2.75 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.6717 | -0.0849 | -1.26 | 26.29 K | |
| SGY | Surge Energy Inc | 16.6128 | -0.2103 | -1.25 | 1.78 K | |
| AGI | Alamos Gold Inc Cls A | 5.8905 | -0.0744 | -1.25 | 586.41 K | |
| LB | Laurentian Bank | 12.8687 | -0.1603 | -1.23 | 88.12 K | |
| BCE-PG | Bce Inc Pref G | 8.0594 | -0.0975 | -1.2 | 10 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.9718 | -0.2572 | -1.16 | 44.4 K | |
| GDL | Goodfellow Inc | 5.6358 | -0.0651 | -1.14 | 2.2 K | |
| QBR-A | Quebecor Inc | 8.15 | -0.0926 | -1.12 | 2.05 K | |
| LUN | Lundin Mining Corp | 11.0727 | -0.1257 | -1.12 | 604.3 K | |
| ACO-X | ATCO Ltd | 13.7972 | -0.1556 | -1.12 | 36.46 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.6113 | -0.0954 | -1.1 | 5.12 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6944 | -0.0407 | -1.09 | 5.31 K | |
| BCE | BCE Inc | 13.7023 | -0.1489 | -1.07 | 5.06 M | |
| CGI | CDN General Inv | 13.7126 | -0.1477 | -1.07 | 9.98 K | |
| DII-B | Dorel Industries Inc | 10.2511 | -0.1099 | -1.06 | 23.64 K | |
| CTC | Canadian Tire Corp Ltd | 65.7326 | -0.6951 | -1.05 | 221 | |
| MRD | Melcor Dev | 13.7329 | -0.1435 | -1.03 | 4.27 K | |
| XMF-A | M Split Corp | 5.0043 | -0.0522 | -1.03 | 6.5 K | |
| OVV | Ovintiv Inc | 98.829 | -1.0264 | -1.03 | 457.12 K | |
| AG | First Majestic Silver Corp | 4.7856 | -0.0494 | -1.02 | 423.4 K | |
| CCA | Cogeco Communications Inc | 26.0691 | -0.2649 | -1.01 | 28.78 K | |
| ABX | Barrick Mining Corp | 22.5445 | -0.2273 | -1 | 1.7 M | |
| RCH | Richelieu Hardware Ltd | 6.2971 | -0.0631 | -0.99 | 9.29 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 16.4509 | 538.08 M | -0.1702 | -1.02 | 46.24 K |
| GGII | Green Globe International Inc | 560.00 | 6.66 M | -40.00 | -6.67 | 7 |
| ITRO | Itronics Inc | 22.00 | 2.87 M | -1.00 | -4.35 | 264 |
| FCGD | First Colombia Gold Corp | 13700.00 | 978.13 K | -800.00 | -5.52 | 6 |
| ERHE | ERHC Energy Inc | 32.50 | 863.83 K | -0.50 | -1.52 | 880.04 K |
| NEOM | NeoMedia Technologies Inc | 78.00 | 508.84 K | -3.00 | -3.7 | 471 |
| MJLB | Ultrack Systems Inc | 3060.00 | 424.93 K | -20.00 | -0.65 | 2 |
| REFG | Medical Cannabis Payment Solutions Inc | 1800.00 | 182.51 K | -90.0009 | -4.76 | 2 |
| PJET | Priority Aviation Inc | 7200.00 | 98.01 K | -800.00 | -10 | 3 |
| KUBR | Kuber Resources Corporation | 620.00 | 47.27 K | -70.00 | -10.14 | 54 |
| REDFY | Rediff.com India Limited | 16.68 | 36.2 K | -0.16 | -0.95 | 141.53 K |
| CIPI | Correlate Infrastructure Partners Inc | 11.92 | 31.31 K | -0.48 | -3.87 | 275 |
| ACAI | Safeplus International Holdings Limited | 36.00 | 25.38 K | -0.50 | -1.37 | 2.28 K |
| ERINQ | Erin Energy Corporation | 24.5194 | 21.53 K | -0.1233 | -0.5 | 304 |
| XDSL | mPhase Technologies Inc | 760.00 | 16.8 K | -30.00 | -3.8 | 143 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 20.25 | 14.07 K | -0.2699 | -1.32 | 397.56 K |
| NPTH | Northern Potash Co | 10.15 | 9.1 K | -0.18 | -1.74 | 40.9 K |
| CGLO | Hash Labs Inc | 1120.00 | 7.64 K | -80.00 | -6.67 | 50.63 K |
| CGIP | Celadon Group Inc | 16.0425 | 5.66 K | -0.348 | -2.12 | 139.31 K |
| CBKCQ | Christopher & Banks Corporation | 15.4553 | 3.86 K | -0.1025 | -0.66 | 548.8 K |
| RITT | RiT Technologies Ltd | 10.88 | 1.55 K | -0.48 | -4.23 | 63 |
| SIMPQ | Simply Inc | 924.375 | 1.55 K | -25.625 | -2.7 | 540 |
| TXIC | Tongxin International Ltd | 7.42 | 1.45 K | -0.08 | -1.07 | 39.5 K |
| PRZM | Prism Technologies Group Inc | 6.79 | 1.01 K | -0.66 | -8.86 | 134.96 K |
| CYRNQ | CYRNQ | 102.0001 | 799 | -0.60 | -0.58 | 4.55 K |
| PRXIQ | Premier Exhibitions Inc | 130.50 | 491 | -2.00 | -1.51 | 16.28 K |
| PARD | Poniard Pharmaceuticals Inc | 266.40 | 149 | -5.60 | -2.06 | 4.99 K |
| ICOA | ICOA Inc | 12.50 | 60 | -2.50 | -16.67 | 48 |
| HBRM | Herborium Group Inc | 26.00 | 55 | -9.00 | -25.71 | 2 |
| UCSO | United Consortium Ltd | 92.50 | -27.50 | -22.92 | 853.03 K | |
| RLBD | Real Brands Inc | 31.50 | -1.50 | -4.55 | 966 | |
| DKAM | Drinks Americas Holdings Ltd | 5400.0039 | -225.0034 | -4 | 29 | |
| IDGC | ID Global Corporation | 52.48 | -1.28 | -2.38 | 3.66 K | |
| BAJFF | Camrova Resources Inc | 31.24 | -0.732 | -2.29 | 20 K | |
| WWPW | Wind Works Power Corp | 5.10 | -0.10 | -1.92 | 20.18 K | |
| TXCCQ | TranSwitch Corporation | 11.9277 | -0.1591 | -1.32 | 60.13 K | |
| HMNY | Helios and Matheson Analytics Inc | 2454.1953 | -23.9436 | -0.97 | 4 | |
| HOKUQ | Hoku Corporation | 5.42 | -0.05 | -0.91 | 253.11 K | |
| PMMEF | Premium Exploration Inc | 3.465 | -0.023 | -0.66 | 34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.20 | 17.12 M | -0.16 | -4.76 | 6.01 K |
| SC-H | Serrano Resources Ltd | 11.90 | -4.20 | -26.09 | 28 | |
| MYID | Killi Ltd | 237.165 | -41.853 | -15 | 295.73 K | |
| AFCC-H | Automotive Finco Corp | 3.201 | -0.5021 | -13.56 | 22.6 K | |
| CMIL | Capella Minerals Limited | 35.70 | -5.25 | -12.82 | 15 | |
| DFR | Diamond Fields Resources Inc | 4.50 | -0.625 | -12.2 | 63.59 K | |
| YNV | Ynvisible Interactive Inc | 110.40 | -14.40 | -11.54 | 92 | |
| MKR | Melkior Resources Inc | 5.00 | -0.60 | -10.71 | 434.15 K | |
| BM | BC Moly Ltd. | 13.40 | -1.60 | -10.67 | 17.34 K | |
| BEM | Brasnova Energy Materials Inc. | 12.32 | -1.28 | -9.41 | 281 | |
| NL | Northern Lion Gold Corp | 12.48 | -1.28 | -9.3 | 531 | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 3 K | |
| CTA | Centaurus Energy Inc | 330.00 | -30.00 | -8.33 | 40 | |
| WINS | Winshear Gold Corp | 25.9003 | -2.22 | -7.89 | 333 | |
| FTEC | Fintech Select Ltd | 3.60 | -0.30 | -7.69 | 1.3 K | |
| LA | Los Andes Copper Ltd | 6.00 | -0.50 | -7.69 | 20 K | |
| GNG | Golden Goliath Resources Ltd | 3.43 | -0.28 | -7.55 | 4.31 K | |
| CTM | Canterra Minerals Corporation | 40.00 | -3.00 | -6.98 | 1.1 K | |
| VLI | Vision Lithium Inc | 5.40 | -0.40 | -6.9 | 25 K | |
| SOLR | Solar Alliance Energy Inc | 4.85 | -0.35 | -6.73 | 244.9 K | |
| KRY | Koryx Copper Inc. | 420.00 | -30.00 | -6.67 | 39 | |
| AZM | Azimut Exploration Inc | 5.50 | -0.38 | -6.46 | 23.8 K | |
| OVT | Oculus VisionTech Inc | 3.375 | -0.225 | -6.25 | 92.15 K | |
| CWV | Crown Point Energy Inc | 4.3331 | -0.2441 | -5.33 | 200 | |
| BQE | BQE Water Inc | 292.00 | -16.00 | -5.19 | 47.83 K | |
| JSPX | JasperX Technologies Inc. | 1290.00 | -70.00 | -5.15 | 38 | |
| STMP | Stamper Oil & Gas Corp | 1657.8949 | -87.2576 | -5 | 13 | |
| ANDC | Andina Copper Corporation | 170.00 | -8.75 | -4.9 | 112 | |
| IQ | AirIQ Inc | 8.00 | -0.40 | -4.76 | 15.83 K | |
| SPX | Stellar AfricaGold Inc | 24.9838 | -1.2491 | -4.76 | 4.43 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.04 | -0.30 | -4.73 | 1.7 K | |
| NQC | Nordique Critical Metals Inc. | 8.20 | -0.40 | -4.65 | 10.2 K | |
| CLM | Enduro Metals Corporation | 8.20 | -0.40 | -4.65 | 10.2 K | |
| STS | South Star Mining Corp | 47.2501 | -2.25 | -4.55 | 443 | |
| LUCA | Luca Mining Corp. | 81.92 | -3.84 | -4.48 | 733 | |
| SSV | Southern Silver Exploration Corp | 4.60 | -0.20 | -4.17 | 12.25 K | |
| SOI | Sirios Resources Inc | 3.22 | -0.14 | -4.17 | 101.76 K | |
| NBY | Niobay Metals Inc | 7.20 | -0.30 | -4 | 136.9 K | |
| PBM | Pacific Bay Minerals Ltd | 12.00 | -0.50 | -4 | 214.5 K | |
| SAE | Sable Resources Ltd | 5.7643 | -0.2337 | -3.9 | 1.93 K | |
| GIGA | Giga Metals Corporation | 27.40 | -1.10 | -3.86 | 11.48 K | |
| CPAU | CopAur Minerals Inc | 500.00 | -20.00 | -3.85 | 83 | |
| GBU | Gabriel Resources Ltd | 40.30 | -1.60 | -3.82 | 7.46 M | |
| PTU | Purepoint Uranium Group Inc | 10.10 | -0.40 | -3.81 | 25.78 K | |
| LCE | Century Lithium Corp. | 5.40 | -0.20 | -3.57 | 84.86 K | |
| REG | Regulus Resources Inc | 18.5106 | -0.6383 | -3.33 | 517 | |
| REVX | Rev Exploration Corp. | 29.00 | -1.00 | -3.33 | 330 | |
| VVTM | VVT Med Inc. | 6121.4951 | -210.2808 | -3.32 | 72 | |
| BRL-H | Bearclaw Capital Corp | 9.10 | -0.30 | -3.19 | 14 K | |
| VLX | Velox Energy Materials Inc. | 5.5836 | -0.1801 | -3.12 | 1.22 K | |
| BMM | Black Mammoth Metals Corporation | 25.60 | -0.80 | -3.03 | 4.14 K | |
| FMM | Full Metal Minerals Ltd | 45.015 | -1.3942 | -3 | 2.87 K | |
| AME | Abacus Mining & Exploration Corporation | 4.08 | -0.12 | -2.86 | 64.5 K | |
| SIEN | Sienna Resources Inc. | 35.50 | -1.00 | -2.74 | 48.95 K | |
| SRL | Salazar Resources Limited | 3.85 | -0.10 | -2.53 | 423.13 K | |
| AZR | Azarga Metals Corp | 1560.00 | -40.00 | -2.5 | 56.23 K | |
| ATOM | Atomic Minerals Corp | 184.4995 | -4.50 | -2.38 | 1 | |
| QRO | Quadro Resources Ltd. | 8.61 | -0.21 | -2.38 | 17.04 K | |
| ELC | Elysee Development Corp | 3.2927 | -0.0793 | -2.35 | 22.02 K | |
| IDL | Imaging Dynamics Company Ltd | 541.6667 | -12.50 | -2.26 | 203 | |
| KCC | Kincora Copper Limited | 198.00 | -4.50 | -2.22 | 23.3 K | |
| MRZL | Mont Royal Resources Limited. | 31.2354 | -0.6993 | -2.19 | 6.62 K | |
| SNV | Sonoro Energy Ltd | 184.00 | -4.00 | -2.13 | 15 | |
| KNG | Kingsmen Resources Ltd | 15.68 | -0.32 | -2 | 9.64 K | |
| BSK | Blue Sky Uranium Corp | 102.00 | -2.00 | -1.92 | 90 | |
| SSE | Silver Spruce Resources Inc | 175.50 | -3.00 | -1.68 | 453 | |
| LX-H | Lincoln Ventures Ltd | 421.4286 | -7.1428 | -1.67 | 11 | |
| EDM | EDM Resources Inc. | 7.50 | -0.125 | -1.64 | 2.84 K | |
| GCOM | Green Shift Commodities Ltd. | 97.00 | -1.60 | -1.62 | 1.45 K | |
| CONE | Canada One Mining Corp | 6.10 | -0.10 | -1.61 | 15.93 K | |
| CVV | CanAlaska Uranium Ltd | 6.5574 | -0.0964 | -1.45 | 223.68 K | |
| KIP | Kiplin Metals Inc | 1279.80 | -16.20 | -1.25 | 1.33 K | |
| ICON | International Iconic Gold Exploration Corp | 164.00 | -2.00 | -1.2 | 120 | |
| RCT | Rochester Resources Ltd | 27.00 | -0.30 | -1.1 | 8.9 K | |
| CTN | Centurion Minerals Ltd | 460.7991 | -4.80 | -1.03 | 19 | |
| UCU | Ucore Rare Metals Inc | 11.60 | -0.10 | -0.85 | 52 K | |
| SLG | PetroTal Corp | 21.1217 | -0.1329 | -0.63 | 43.8 K | |
| WML | Wealth Minerals Ltd | 20.56 | -0.12 | -0.58 | 12.95 K |