Loser Volumes for 15 May 2007 from 00:00:00 until 23:59:59
Loser Volumes for 15 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.2865 | 32.78 B | -0.0812 | -1.86 | 219.7 K |
| GSAT | Globalstar | 140.10 | 10.68 B | -7.50 | -5.08 | 24.07 K |
| UEC | Uranium Energy | 4.59 | 5.73 B | -0.52 | -10.18 | 473.51 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.6808 | 4.22 B | -0.1026 | -0.8 | 167.2 K |
| SEB | Seaboard Corporation | 2440.2056 | 4.2 B | -34.9116 | -1.41 | 1.1 K |
| NG | Novagold Resources Inc | 12.5484 | 3.71 B | -0.3074 | -2.39 | 767.5 K |
| PRK | Park National Corp | 36.328 | 3.64 B | -0.5686 | -1.54 | 37.1 K |
| DNN | Denison Mines Corp | 9.4697 | 2.91 B | -0.0689 | -0.72 | 419.25 K |
| USAS | Americas Silver Corp | 50.70 | 1.82 B | -3.30 | -6.11 | 2.6 K |
| TMP | Tompkinstrustco | 18.1282 | 1.4 B | -0.1542 | -0.84 | 29.92 K |
| NAK | Northern Dynasty Minerals | 12.12 | 941.32 M | -0.17 | -1.38 | 218 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 811.86 M | -2.8212 | -4.63 | 3.49 K |
| CMCL | Caledonia Mining Cp | 3.54 | 470.27 M | -0.4551 | -11.39 | 26.9 K |
| CIX | Compx International Inc | 7.2333 | 382.44 M | -0.4177 | -5.46 | 20.9 K |
| GTE | Gran Tierra Energy Inc | 12.00 | 347.08 M | -2.40 | -16.67 | 48.71 K |
| FRD | Friedman Industries Inc | 6.058 | 321.19 M | -0.0605 | -0.99 | 9.8 K |
| BKTI | Bk Technologies Inc | 14.9697 | 290.77 M | -0.8911 | -5.62 | 17.76 K |
| LODE | Comstock Mining Inc | 85.00 | 260.38 M | -15.00 | -15 | 43 |
| ACU | Acme United Corp | 9.9003 | 234.09 M | -0.0751 | -0.75 | 1.8 K |
| ARMP | Armata Pharmaceuticals Inc | 22750.00 | 186.12 M | -840.00 | -3.56 | 39 |
| PED | Pedevco Corp | 14112.00 | 160.22 M | -672.00 | -4.55 | 1 |
| USBC | USBC, Inc. | 2880.00 | 156.42 M | -60.00 | -2.04 | 2 |
| SIF | Sifco Industries | 17.023 | 129.71 M | -0.2364 | -1.37 | 267.4 K |
| OPHC | Optimumbank Hlds | 1204.0212 | 127.49 M | -95.2721 | -7.33 | 87 |
| TRT | Trio-Tech International | 9.8912 | 111.38 M | -0.3936 | -3.83 | 226.4 K |
| WWR | Westwater Resources | 54000.00 | 72.7 M | -1980.0078 | -3.54 | 86 |
| CPHI | China Pharma Holdings | 182.00 | 43.76 M | -23.00 | -11.22 | 7.18 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.9745 | 20.54 M | -0.0445 | -0.55 | 100 |
| MXC | Mexco Energy Corp | 4.9424 | 20.2 M | -0.0969 | -1.92 | 900 |
| BRN | Barnwell Industries | 20.0309 | 13.97 M | -0.2942 | -1.45 | 2.3 K |
| INUV | Inuvo Inc | 234.00 | 12.18 M | -12.00 | -4.88 | 1.12 K |
| TOVX | Theriva Biologics Inc | 40234.7656 | 10.25 M | -1749.3398 | -4.17 | 5 |
| AMS | American Shared Hospital Services | 5.9528 | 10.17 M | -0.3478 | -5.52 | 16.4 K |
| DSS | Document Security Systems | 24200.459 | 4.89 M | -976.3281 | -3.88 | 59 |
| PW | Power REIT | 6.8933 | 2.89 M | -0.0836 | -1.2 | 3 K |
| ENSV | Enservco Corpporation | 43.215 | 7.56 K | -0.285 | -0.66 | 1.2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 141.12 | -26.88 | -16 | 202 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.2216 | 4.62 T | -0.0551 | -1.68 | 954.51 M |
| GOOGL | Alphabet Inc Class A | 11.3675 | 4.22 T | -0.0939 | -0.82 | 164.6 M |
| GOOG | Alphabet Inc Class C | 11.3143 | 4.18 T | -0.0934 | -0.82 | 165.38 M |
| AMZN | Amazon.com Inc | 3.029 | 2.87 T | -0.056 | -1.82 | 174.03 M |
| MU | Micron Technology | 11.7717 | 992.6 B | -0.2146 | -1.79 | 22.67 M |
| ASML | ASML Holding N.V. ADR | 24.2325 | 674.23 B | -0.1978 | -0.81 | 2.25 M |
| CSCO | Cisco Systems Inc | 16.8173 | 435.73 B | -0.103 | -0.61 | 43.05 M |
| COST | Costco Wholesale | 37.3302 | 424.4 B | -0.3375 | -0.9 | 3.57 M |
| AMAT | Applied Materials | 14.6202 | 393.94 B | -0.4731 | -3.13 | 50.93 M |
| LRCX | Lam Research Corp | 4.5158 | 384.37 B | -0.0416 | -0.91 | 31.11 M |
| TXN | Texas Instruments | 22.8288 | 244.25 B | -0.1618 | -0.7 | 16.82 M |
| AMGN | Amgen Inc | 36.5331 | 239.32 B | -1.3934 | -3.67 | 67.98 M |
| MRVL | Marvell Technology Inc | 14.4465 | 212.96 B | -0.2044 | -1.4 | 9.74 M |
| STX | Seagate Technology | 10.5231 | 188.7 B | -0.1375 | -1.29 | 3.66 M |
| ADI | Analog Devices | 24.8642 | 179.49 B | -0.4575 | -1.81 | 3.52 M |
| WDC | Western Digital Cp | 10.8606 | 142.15 B | -0.1382 | -1.26 | 3.25 M |
| SBUX | Starbucks Corporation | 11.3528 | 119.68 B | -0.204 | -1.77 | 40.71 M |
| ADBE | Adobe Systems Inc | 41.37 | 108.31 B | -0.44 | -1.05 | 6.74 M |
| EQIX | Equinix Inc | 57.8072 | 106.28 B | -2.4391 | -4.05 | 500.8 K |
| INTU | Intuit Inc | 24.1919 | 99.15 B | -0.3442 | -1.4 | 3.34 M |
| CME | CME Group Inc | 51.7911 | 95.99 B | -0.6026 | -1.15 | 2.81 M |
| MNST | Monster Beverage Cp | 3.1875 | 92.92 B | -0.0175 | -0.55 | 17.02 M |
| CDNS | Cadence Design Systems, Inc. | 21.58 | 86.74 B | -0.40 | -1.82 | 3.74 M |
| REGN | Regeneron Pharmaceuticals | 26.5606 | 86.57 B | -0.6555 | -2.41 | 527.2 K |
| CTAS | Cintas Corp | 7.2741 | 81.27 B | -0.0503 | -0.69 | 4.12 M |
| WBD | Discovery Inc Series A | 22.54 | 71.53 B | -0.26 | -1.14 | 1.6 M |
| HON | Honeywell International Inc. Common Stock | 34.0016 | 70.28 B | -0.4044 | -1.18 | 11.73 M |
| PCAR | Paccar Inc | 20.4012 | 67.1 B | -0.4597 | -2.2 | 4.05 M |
| TER | Teradyne Inc | 15.3199 | 59.35 B | -0.1656 | -1.07 | 3.02 M |
| FAST | Fastenal Company | 3.2636 | 59.03 B | -0.0198 | -0.6 | 7.75 M |
| COHR | Coherent Inc | 13.171 | 56.24 B | -0.2543 | -1.89 | 343 K |
| NDAQ | Nasdaq Inc | 8.1853 | 53.86 B | -0.152 | -1.82 | 6.12 M |
| ADSK | Autodesk Inc | 43.08 | 53.06 B | -0.34 | -0.78 | 3.18 M |
| EA | Electronic Arts Inc | 47.306 | 52.58 B | -1.0394 | -2.15 | 4.93 M |
| AXON | Axon Enterprise Inc | 8.99 | 52.46 B | -0.21 | -2.28 | 2.07 M |
| EBAY | Ebay Inc | 12.5059 | 45.67 B | -0.1568 | -1.24 | 27.93 M |
| IDXX | Idexx Laboratories | 21.8225 | 44.29 B | -0.29 | -1.31 | 492.69 K |
| PAYX | Paychex Inc | 20.0919 | 43.57 B | -0.2848 | -1.4 | 3.5 M |
| TTWO | Take-Two Interactive Software | 19.1187 | 43.42 B | -0.11 | -0.57 | 1.08 M |
| MCHP | Microchip Technology | 11.5283 | 41.86 B | -0.0635 | -0.55 | 3.08 M |
| ROP | Roper Industries | 49.7368 | 40.28 B | -0.3669 | -0.73 | 366.9 K |
| EXPE | Expedia Group Inc | 31.9106 | 39.16 B | -0.5279 | -1.63 | 944.65 K |
| NTAP | Netapp Inc | 27.514 | 38.1 B | -0.8809 | -3.1 | 4.29 M |
| UAL | United Airlines Holdings Inc | 31.1403 | 37.58 B | -0.4395 | -1.39 | 2.56 M |
| KMB | Kimberly-Clark Corp | 45.5386 | 36.54 B | -0.2592 | -0.57 | 2.16 M |
| ESLT | Elbit Systems Ltd | 31.9103 | 35.25 B | -0.1927 | -0.6 | 31.9 K |
| NTRS | Northern Trust Corp | 40.0893 | 33.92 B | -0.2392 | -0.59 | 1.11 M |
| ACGL | Arch Capital Grp Ltd | 7.2765 | 33.62 B | -0.2039 | -2.73 | 4.97 M |
| ALNY | Alnylam Pharmaceuticals | 16.60 | 32.46 B | -0.14 | -0.84 | 529.9 K |
| BIDU | Baidu Inc ADR | 12.903 | 31.5 B | -0.296 | -2.24 | 20.81 M |
| ILMN | Illumina Inc | 15.7101 | 30.95 B | -0.3453 | -2.15 | 1.88 M |
| CASY | Casey's General Stor | 21.4288 | 30.94 B | -0.1096 | -0.51 | 306.64 K |
| ON | On Semiconductor | 10.89 | 29.81 B | -0.09 | -0.82 | 6.79 M |
| TCOM | Trip.com Group Ltd ADR | 8.8249 | 29.29 B | -0.0753 | -0.85 | 1.41 M |
| INSM | Insmed Inc | 8.00 | 28.53 B | -0.20 | -2.44 | 5.35 M |
| CINF | Cincinnati Financial | 23.4459 | 25.86 B | -0.1827 | -0.77 | 743.3 K |
| DLTR | Dollar Tree Inc | 13.63 | 25.34 B | -0.20 | -1.45 | 3.29 M |
| VRSN | Verisign Inc | 21.8394 | 24.68 B | -0.3439 | -1.55 | 2.8 M |
| FCNCA | First Citizens Bancs | 176.1609 | 24.51 B | -1.839 | -1.03 | 2.7 K |
| EXPD | Expeditors Intl | 34.6987 | 24.24 B | -0.2858 | -0.82 | 1.25 M |
| TROW | T Rowe Price Group | 26.7085 | 23.94 B | -0.229 | -0.85 | 802.5 K |
| PFG | Principal Financial Group Inc | 33.5821 | 23.9 B | -0.3159 | -0.93 | 1.68 M |
| FSLR | First Solar Inc | 63.37 | 23.9 B | -1.89 | -2.9 | 2.25 M |
| UTHR | United Therapeutic | 32.325 | 22.7 B | -0.40 | -1.22 | 1.42 M |
| FFIV | F5 Networks Inc | 37.415 | 21.67 B | -1.03 | -2.68 | 1.5 M |
| WWD | Woodward Inc | 22.8148 | 21.25 B | -0.1523 | -0.66 | 336.55 K |
| RGLD | Royal Gold Inc | 21.8646 | 21.02 B | -0.1534 | -0.7 | 433.2 K |
| SBAC | SBA Communications | 27.5683 | 19.35 B | -0.4312 | -1.54 | 1.38 M |
| EVRG | Evergy Inc | 12.7172 | 19.27 B | -0.0958 | -0.75 | 526.7 K |
| NDSN | Nordson Corp | 18.7959 | 17.27 B | -0.2412 | -1.27 | 629.4 K |
| CHRW | C.H. Robinson Ww | 34.8475 | 16.89 B | -0.2644 | -0.75 | 778.3 K |
| ZBRA | Zebra Technologies | 38.03 | 16.78 B | -0.32 | -0.83 | 409.11 K |
| LSCC | Lattice Semicond | 5.26 | 16.71 B | -0.10 | -1.87 | 2.54 M |
| PTC | Ptc Inc | 17.93 | 16.54 B | -0.20 | -1.1 | 806.67 K |
| GEN | Gen Digital Inc | 6.9767 | 16.49 B | -0.0464 | -0.66 | 15.24 M |
| STRL | Sterling Constructio | 20.49 | 16.35 B | -0.23 | -1.11 | 94.46 K |
| AKAM | Akamai Technologies | 42.30 | 16.22 B | -1.97 | -4.45 | 6.16 M |
| HST | Host Marriott Financial Trust | 12.6623 | 16.08 B | -0.2698 | -2.09 | 4.49 M |
| NBIX | Neurocrine Bioscienc | 11.37 | 15.81 B | -0.35 | -2.99 | 592.4 K |
| PNFP | Pinnacle Finl Ptnrs | 25.3657 | 15.36 B | -0.14 | -0.55 | 30.76 K |
| LOGI | Logitech Int S.A. | 17.8476 | 14.39 B | -0.2426 | -1.34 | 1.02 M |
| REG | Regency Centers Corp | 36.3323 | 14.28 B | -0.749 | -2.02 | 502.6 K |
| UHAL | A M E R C O | 6.1971 | 14.13 B | -0.1017 | -1.61 | 483 K |
| IESC | Ies Holdings | 23.84 | 13.89 B | -1.02 | -4.1 | 95.3 K |
| TRMB | Trimble Navigation | 14.98 | 13.82 B | -0.17 | -1.12 | 1.02 M |
| CSGP | Costar Group Inc | 4.677 | 13.67 B | -0.134 | -2.79 | 606.66 K |
| CHKP | Check Point Software | 23.65 | 13.51 B | -0.35 | -1.46 | 1.63 M |
| EXEL | Exelixis Inc | 11.08 | 13.48 B | -0.10 | -0.89 | 650.79 K |
| BMRN | Biomarin Pharmaceuticals | 17.09 | 13.42 B | -0.19 | -1.1 | 1.56 M |
| TXRH | Texas Roadhouse Inc | 11.2832 | 13.32 B | -0.4355 | -3.72 | 1.1 M |
| HAS | Hasbro Inc | 17.8706 | 13.16 B | -0.1111 | -0.62 | 1.56 M |
| SEIC | Sei Investments Company | 23.0245 | 12.89 B | -0.1496 | -0.65 | 835.58 K |
| AMKR | Amkor Technology | 12.8416 | 12.61 B | -0.0651 | -0.5 | 2.52 M |
| MDGL | Madrigal Pharmaceuticals Inc | 281.75 | 12.48 B | -2.45 | -0.86 | 1.28 K |
| ARWR | Arrowhead Pharma | 61.30 | 12.44 B | -2.60 | -4.07 | 12.61 K |
| TTMI | TTM Technologies | 10.80 | 12.26 B | -0.37 | -3.31 | 1.06 M |
| AEIS | Advanced Energy | 23.708 | 11.79 B | -0.1961 | -0.82 | 1.1 M |
| SMTC | Semtech Corp | 15.15 | 11.68 B | -0.31 | -2.01 | 858.83 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.289 | 11.36 B | -0.0395 | -0.91 | 1.2 K |
| KTOS | Kratos Defns | 13.70 | 11.36 B | -0.50 | -3.52 | 89.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 35.4436 | 658.89 B | -0.4529 | -1.26 | 21.87 M |
| ORCL | Oracle Corporation | 15.3778 | 414.24 B | -0.0816 | -0.53 | 23.63 M |
| HD | Home Depot | 23.6216 | 359.13 B | -0.4379 | -1.82 | 31.39 M |
| MS | Morgan Stanley | 45.6955 | 336.77 B | -0.7773 | -1.67 | 6.42 M |
| GS | Goldman Sachs Group | 164.4355 | 297.48 B | -1.3191 | -0.8 | 5.77 M |
| SAP | SAP Ag ADR | 33.7227 | 248.85 B | -0.3702 | -1.09 | 1.09 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9547 | 243.13 B | -0.0322 | -0.54 | 3.24 M |
| IBM | International Business Machines | 54.8771 | 223.44 B | -0.3873 | -0.7 | 6.38 M |
| NVO | Novo Nordisk A/S ADR | 8.0076 | 203.64 B | -0.0467 | -0.58 | 84.4 K |
| APH | Amphenol Corp | 3.7281 | 192.39 B | -0.0294 | -0.78 | 7.03 M |
| BLK | Blackrock Inc | 90.6101 | 188.3 B | -1.1825 | -1.29 | 393.8 K |
| WELL | Welltower Inc | 18.6317 | 169.86 B | -0.1313 | -0.7 | 2.07 M |
| SCCO | Southern Copper Corp | 12.8462 | 164.38 B | -0.0656 | -0.51 | 8.17 M |
| RIO | Rio Tinto Plc ADR | 20.9242 | 163.41 B | -0.2878 | -1.36 | 5.78 M |
| TJX | TJX Companies | 5.4022 | 159.63 B | -0.1207 | -2.19 | 19.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.2246 | 156.1 B | -0.0909 | -1.09 | 245.45 K |
| DHR | Danaher Corp | 14.0916 | 148.68 B | -0.0798 | -0.56 | 7.73 M |
| SONY | Sony Group Corp ADR | 8.5064 | 137.51 B | -0.2275 | -2.6 | 4.84 M |
| PLD | Prologis Inc | 31.4818 | 137.36 B | -0.5371 | -1.68 | 628.4 K |
| UL | Unilever Plc ADR | 19.2657 | 136.04 B | -0.2349 | -1.2 | 837.65 K |
| NEM | Newmont Mining Corp | 27.6302 | 131.8 B | -0.1993 | -0.72 | 7.36 M |
| CB | Chubb Ltd | 35.9291 | 131.53 B | -0.2739 | -0.76 | 1.36 M |
| SPGI | S&P Global Inc | 49.4859 | 125.78 B | -0.356 | -0.71 | 1.99 M |
| MFG | Mizuho Financial Group ADR | 5.6406 | 123.53 B | -0.0437 | -0.77 | 27.2 K |
| MDT | Medtronic Inc | 33.8516 | 119.71 B | -0.3775 | -1.1 | 8.17 M |
| BP | BP Plc ADR | 23.9691 | 112.62 B | -0.2248 | -0.93 | 3.08 M |
| CNQ | Canadian Natural Resources | 8.2878 | 102.04 B | -0.0422 | -0.51 | 6.66 M |
| PWR | Quanta Services | 28.9949 | 101.84 B | -0.2166 | -0.74 | 1.56 M |
| VLO | Valero Energy Corp | 41.5569 | 99.7 B | -0.5369 | -1.28 | 12.61 M |
| WM | Waste Management | 23.0672 | 89.97 B | -0.3272 | -1.4 | 2.36 M |
| ICE | Intercontinental Exchange | 23.4362 | 88.27 B | -0.2526 | -1.07 | 14.53 M |
| MCO | Moody's Corp | 53.4161 | 86.08 B | -0.8626 | -1.59 | 2.1 M |
| SPG | Simon Property Group | 45.4225 | 84.72 B | -0.7995 | -1.73 | 1.85 M |
| CMI | Cummins Inc | 28.9143 | 83.75 B | -0.4907 | -1.67 | 3.43 M |
| EPD | Enterprise Products Partners LP | 4.6929 | 82.32 B | -0.0565 | -1.19 | 1.69 M |
| AMT | American Tower Corp | 29.1929 | 81.31 B | -0.2315 | -0.79 | 2.97 M |
| ITW | Illinois Tool Works Inc | 32.7821 | 80.95 B | -0.2523 | -0.76 | 1.54 M |
| RCL | Royal Caribbean Cruises Ltd | 33.3542 | 80.39 B | -0.2561 | -0.76 | 1.05 M |
| SU | Suncor Energy Inc | 24.2406 | 79.66 B | -0.2143 | -0.88 | 3.97 M |
| EOG | Eog Resources | 26.5827 | 79.62 B | -0.4594 | -1.7 | 4.16 M |
| MSI | Motorola Solutions | 54.4074 | 79.58 B | -0.7287 | -1.32 | 8.9 M |
| FDX | Fedex Corp | 86.6735 | 78.78 B | -0.4542 | -0.52 | 1.39 M |
| TRV | The Travelers Companies Inc | 35.7763 | 75.55 B | -0.1918 | -0.53 | 2.52 M |
| TGT | Target Corporation | 35.3159 | 71.07 B | -0.2638 | -0.74 | 9.59 M |
| URI | United Rentals | 33.0743 | 69.53 B | -0.339 | -1.01 | 1.48 M |
| RSG | Republic Services | 18.6905 | 67.69 B | -0.1647 | -0.87 | 529.6 K |
| NKE | Nike Inc | 10.6956 | 60.9 B | -0.059 | -0.55 | 13.92 M |
| PSA | Public Storage | 44.1824 | 60.72 B | -0.6195 | -1.38 | 1.24 M |
| O | Realty Income Corp | 10.0545 | 59.56 B | -0.1913 | -1.87 | 576.78 K |
| AFL | Aflac Inc | 16.5027 | 58.41 B | -0.133 | -0.8 | 3.71 M |
| CIEN | Ciena Corp | 28.77 | 56.55 B | -0.76 | -2.57 | 4 M |
| DAL | Delta Air Lines Inc | 15.6844 | 55.99 B | -0.5946 | -3.65 | 3.44 M |
| AU | Anglogold Ashanti Ltd ADR | 34.344 | 54.9 B | -0.2258 | -0.65 | 1.49 M |
| DVN | Devon Energy Corp | 46.6994 | 53.01 B | -0.6037 | -1.28 | 3.39 M |
| LHX | L3Harris Technologies Inc | 31.1081 | 51.6 B | -0.4123 | -1.31 | 1.3 M |
| STT | State Street Corp | 44.3407 | 51.04 B | -0.629 | -1.4 | 2.82 M |
| AZO | Autozone | 130.26 | 50.95 B | -3.43 | -2.57 | 1.13 M |
| WAB | Wabtec Corp | 17.498 | 49.36 B | -0.1485 | -0.84 | 953 K |
| VTR | Ventas Inc | 20.3203 | 47.11 B | -0.1945 | -0.95 | 731.82 K |
| STM | Stmicroelectronics N.V. ADR | 12.7759 | 44.99 B | -0.0714 | -0.56 | 1.64 M |
| CBRE | CBRE Group Inc | 36.11 | 44.9 B | -1.06 | -2.85 | 2.59 M |
| WDS | Woodside Energy Group Ltd | 17.55 | 44.22 B | -0.3605 | -2.01 | 9.26 K |
| LYV | Live Nation Entertainment | 20.51 | 42.91 B | -0.52 | -2.47 | 1.24 M |
| DHI | D.R. Horton | 17.1899 | 42.48 B | -0.1406 | -0.81 | 2.62 M |
| WCN | Waste Connections Inc | 8.2148 | 42.45 B | -0.0528 | -0.64 | 946.58 K |
| IX | Orix Corp ADR | 4.3586 | 40.74 B | -0.0714 | -1.61 | 62 K |
| YUM | Yum! Brands | 19.9421 | 39.82 B | -0.1459 | -0.73 | 3.75 M |
| AIG | American International Group | 874.9961 | 39.58 B | -4.8564 | -0.55 | 567.51 K |
| SYY | Sysco Corp | 18.8385 | 39.46 B | -0.2118 | -1.11 | 3.33 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8365 | 38.17 B | -0.223 | -2.46 | 237.7 K |
| CLS | Celestica Inc | 6.66 | 38 B | -0.10 | -1.48 | 1.02 M |
| HSY | Hershey Foods Corp | 32.4913 | 37.93 B | -0.1685 | -0.52 | 1.03 M |
| HIG | Hartford Financial Services Group | 68.4162 | 37.7 B | -0.3942 | -0.57 | 1.35 M |
| CCL | Carnival Corp | 32.9113 | 36.56 B | -0.2062 | -0.62 | 2.14 M |
| KMB | Kimberly-Clark Corp | 45.5386 | 36.48 B | -0.2592 | -0.57 | 2.16 M |
| IRM | Iron Mountain Inc | 9.8112 | 36.34 B | -0.1499 | -1.5 | 338.77 K |
| EME | Emcor Group | 29.1709 | 35.54 B | -0.2168 | -0.74 | 562.2 K |
| MTB | M&T Bank Corp | 62.396 | 35.44 B | -0.3144 | -0.5 | 455.8 K |
| RJF | Raymond James Financial | 15.0996 | 34.18 B | -0.235 | -1.53 | 462.9 K |
| JBL | Jabil Inc. | 17.9423 | 33.82 B | -0.2436 | -1.34 | 1.1 M |
| RMD | Resmed Inc | 18.2484 | 33.27 B | -0.4477 | -2.39 | 1.58 M |
| EXR | Extra Space Storage Inc | 8.3726 | 32.64 B | -0.0618 | -0.73 | 1.18 M |
| MLM | Martin Marietta Materials | 112.5774 | 32.17 B | -1.6241 | -1.42 | 962.7 K |
| CNC | Centene Corp | 5.415 | 31.96 B | -0.0975 | -1.77 | 1.73 M |
| MTD | Mettler-Toledo International | 97.92 | 28.55 B | -0.80 | -0.81 | 98.9 K |
| WSM | Williams-Sonoma | 10.9302 | 28.53 B | -0.1313 | -1.19 | 1.09 M |
| NMR | Nomura Holdings Inc ADR | 11.1645 | 27.79 B | -0.1534 | -1.36 | 363.4 K |
| HPQ | HP Inc | 12.495 | 27.38 B | -0.0753 | -0.6 | 26.22 M |
| DGX | Quest Diagnostics Inc | 35.7008 | 26.68 B | -0.2616 | -0.73 | 1.62 M |
| TPR | Tapestry Inc | 29.7567 | 26.61 B | -0.8133 | -2.66 | 6.2 M |
| AVB | Avalonbay Communities | 61.3929 | 26.28 B | -1.0396 | -1.67 | 1.43 M |
| PPL | PPL Corp | 18.2864 | 25.91 B | -0.0922 | -0.5 | 1.98 M |
| DRI | Darden Restaurants | 22.4234 | 25.19 B | -0.3464 | -1.52 | 1.67 M |
| FICO | Fair Isaac and Company | 34.2216 | 25.09 B | -0.4299 | -1.24 | 1.11 M |
| OMC | Omnicom Group Inc | 29.92 | 24.92 B | -0.2015 | -0.67 | 2.84 M |
| CW | Curtiss-Wright Corp | 38.4205 | 24.87 B | -1.3106 | -3.3 | 414.6 K |
| WST | West Pharmaceutical Services | 21.0582 | 24.83 B | -0.1712 | -0.81 | 494.4 K |
| EQR | Equity Residential | 19.8597 | 24.75 B | -0.1094 | -0.55 | 2.85 M |
| GPN | Global Payments Inc | 18.0247 | 24.28 B | -0.1869 | -1.03 | 1.87 M |
| BRO | Brown & Brown | 10.3348 | 23.92 B | -0.1175 | -1.12 | 1.82 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 156.9191 | -36.2118 | -18.75 | 21 | |
| RVX | Resverlogix Corp | 14.6667 | -1.6977 | -10.37 | 109.88 K | |
| HWX | Headwater Exploration Inc | 8.9701 | -0.6361 | -6.62 | 489.4 K | |
| ATX | ATEX Resources Inc. | 48.00 | -3.00 | -5.88 | 1.32 K | |
| VCM | Vecima Networks Inc | 5.6546 | -0.2952 | -4.96 | 2 K | |
| FRX | Fennec Pharmaceuticals Inc | 32.40 | -1.62 | -4.76 | 239 | |
| CCM | Canagold Resources Ltd | 3.05 | -0.15 | -4.69 | 45.22 K | |
| LGO | Largo Resources Ltd | 86.00 | -4.00 | -4.44 | 2.09 K | |
| IMG | Iamgold Corp | 7.0809 | -0.319 | -4.31 | 1.28 M | |
| NG | Novagold Res Inc | 12.2796 | -0.5238 | -4.09 | 419.85 K | |
| MNO | Meridian Mining UK Societas | 4.70 | -0.20 | -4.08 | 25.02 K | |
| LAM | Laramide Resources Ltd | 12.45 | -0.48 | -3.71 | 451.3 K | |
| MAL | Magellan Aero | 10.006 | -0.3775 | -3.64 | 967.22 K | |
| LGD | Liberty Gold Corp | 55.96 | -2.08 | -3.58 | 83.2 K | |
| AG | First Majestic Silver Corp | 4.5291 | -0.1677 | -3.57 | 216.22 K | |
| USA | Americas Silver Corp | 57.30 | -2.10 | -3.54 | 15.37 K | |
| CTC | Canadian Tire Corp Ltd | 69.356 | -2.4996 | -3.48 | 360 | |
| SDE | Spartan Delta Corp | 104.1283 | -3.4709 | -3.23 | 47 | |
| QTRH | Quarterhill Inc | 3.215 | -0.0924 | -2.79 | 382.3 K | |
| ATS | Ats Corp | 8.80 | -0.25 | -2.76 | 374.3 K | |
| DXT | Dexterra Group Inc | 8.4042 | -0.2335 | -2.7 | 24.24 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7657 | -0.0949 | -2.46 | 13.27 K | |
| FSY | Forsys Metals Corp | 8.48 | -0.20 | -2.3 | 222.72 K | |
| TSL | Tree Island Steel Ltd | 6.2965 | -0.1449 | -2.25 | 34.18 K | |
| OTEX | Open Text Corp | 4.8461 | -0.1055 | -2.13 | 534.8 K | |
| CSH-UN | Chartwell Retirement Residences | 5.043 | -0.1096 | -2.13 | 238.69 K | |
| HBM | Hudbay Minerals Inc | 21.1121 | -0.4497 | -2.09 | 3.47 M | |
| BLDP | Ballard Power Systems Inc | 5.20 | -0.11 | -2.07 | 188.24 K | |
| MG | Magna International Inc | 12.6986 | -0.268 | -2.07 | 1.47 M | |
| FTT | Finning Intl | 19.0592 | -0.3986 | -2.05 | 674.06 K | |
| MER | Africa Oil Corp | 4.0203 | -0.0804 | -1.96 | 4.8 K | |
| TXP | Touchstone Exploration Inc | 25.8868 | -0.5073 | -1.92 | 211.72 K | |
| QBR-A | Quebecor Inc | 7.7055 | -0.1481 | -1.89 | 6.5 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.7761 | -0.1648 | -1.84 | 647.09 K | |
| SVM | Silvercorp Metals Inc | 5.022 | -0.0873 | -1.71 | 237.6 K | |
| ELEF | Silver Elephant Mining Corp | 39.6896 | -0.6615 | -1.64 | 1.69 K | |
| GMX | Globex Mining Enterprises Inc | 5.50 | -0.09 | -1.61 | 12.5 K | |
| DSG | Descartes Sys | 4.95 | -0.08 | -1.59 | 122.82 K | |
| X | TMX Group Ltd | 4.7853 | -0.0762 | -1.57 | 2.53 M | |
| BIR | Birchcliff Energy Ltd | 3.2456 | -0.0514 | -1.56 | 614 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0254 | -0.0469 | -1.53 | 158.26 K | |
| SU | Suncor Energy Inc | 26.6431 | -0.4108 | -1.52 | 2.34 M | |
| GBT | Bmtc Group Inc | 7.7218 | -0.1167 | -1.49 | 2.82 K | |
| URE | Ur-Energy Inc | 4.02 | -0.06 | -1.47 | 996.65 K | |
| TCW | Trican Well | 14.9913 | -0.2186 | -1.44 | 215.08 K | |
| ATRL | Atkinsrealis Group Inc | 30.4457 | -0.4436 | -1.44 | 764.71 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.6667 | -0.0952 | -1.41 | 30.81 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.35 | -0.19 | -1.4 | 105 K | |
| WTE | Westshore Terminals Investment Corp | 4.1271 | -0.0582 | -1.39 | 144.63 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7423 | -0.0524 | -1.38 | 1.1 K | |
| DII-B | Dorel Industries Inc | 9.8471 | -0.1374 | -1.38 | 64.08 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.682 | -0.1202 | -1.37 | 2.89 K | |
| CGX | Cineplex Inc | 8.7144 | -0.1169 | -1.32 | 150.09 K | |
| TAL | Petrotal Corp | 113.265 | -1.4338 | -1.25 | 255 | |
| SSRM | Ssr Mining Inc | 37.935 | -0.4693 | -1.22 | 117.3 K | |
| DML | Denison Mines Corp | 12.6741 | -0.1509 | -1.18 | 1.28 M | |
| MRE | Martinrea International Inc | 14.2843 | -0.1633 | -1.13 | 272.3 K | |
| MATR | Mattr Corp | 22.1608 | -0.2514 | -1.12 | 109.3 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8157 | -0.0429 | -1.11 | 20.06 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.628 | -0.0728 | -1.09 | 24.97 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7427 | -0.0411 | -1.09 | 89.26 K | |
| CLS | Celestica Inc Sv | 7.31 | -0.08 | -1.08 | 635.7 K | |
| FSZ | Fiera Capital Corp | 3.8749 | -0.0423 | -1.08 | 8.93 K | |
| TPX-A | Molson Coors Canada Inc | 71.7671 | -0.7817 | -1.08 | 1.1 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.5118 | -0.1031 | -1.07 | 4.82 M | |
| EDR | Endeavour Silver Corp | 5.1001 | -0.0546 | -1.06 | 113.69 K | |
| DPM | Dundee Precious Metals Inc | 9.038 | -0.0964 | -1.06 | 35.66 K | |
| INC-UN | Income Financial Trust | 3.6785 | -0.0383 | -1.03 | 7.95 K | |
| IFC | Intact Financial Corp | 30.3468 | -0.3123 | -1.02 | 99.5 K | |
| SGY | Surge Energy Inc | 16.6549 | -0.1682 | -1 | 235 | |
| IFP | Interfor Corp | 8.4609 | -0.0846 | -0.99 | 18.1 K | |
| MRC | Morguard Corp | 41.7109 | -0.4128 | -0.98 | 1.02 K | |
| ELD | Eldorado Gold | 29.9988 | -0.2884 | -0.95 | 2.53 M | |
| K | Kinross Gold Corp | 12.5181 | -0.1202 | -0.95 | 3.78 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.5299 | -0.072 | -0.95 | 94.09 K | |
| GAU | Galiano Gold Inc | 4.20 | -0.04 | -0.94 | 16.3 K | |
| CCO | Cameco Corp | 44.2178 | -0.4097 | -0.92 | 1.03 M | |
| BCE-PC | BCE Inc Pref AC | 7.7195 | -0.0696 | -0.89 | 9.97 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.7968 | -0.0793 | -0.89 | 9.93 K | |
| TFII | Tfi International Inc | 7.6495 | -0.0672 | -0.87 | 66.14 K | |
| PTM | Platinum Group Metals Ltd | 461.00 | -4.00 | -0.86 | 625 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1317 | -0.0792 | -0.86 | 4.17 K | |
| BCE-PZ | Bce Inc Pref Z | 8.0406 | -0.0696 | -0.86 | 2.41 K | |
| ESM | Euro Sun Mining Inc | 21.7968 | -0.1816 | -0.83 | 20.58 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.8328 | -0.0728 | -0.82 | 16.83 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.0293 | -0.0655 | -0.81 | 6.86 K | |
| ELR | Eastern Platinum Ltd | 25.30 | -0.20 | -0.78 | 5.31 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 203.7143 | -1.5332 | -0.75 | 9.35 K | |
| CJT | Cargojet Inc | 5.9187 | -0.0442 | -0.74 | 4.2 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.7254 | -0.1242 | -0.74 | 47.35 K | |
| KBL | Kbro Linen Inc | 5.8538 | -0.0429 | -0.73 | 1.93 K | |
| TRX | Trx Gold Corporation | 5.46 | -0.04 | -0.73 | 34.47 K | |
| BCE-PA | BCE Inc Pref AA | 8.056 | -0.0588 | -0.72 | 5.33 K | |
| PD | Precision Drilling Corp | 579.40 | -4.20 | -0.72 | 366.31 K | |
| TOT | Total Energy Services Inc | 7.6941 | -0.0556 | -0.72 | 80.33 K | |
| EIF | Exchange Income Corp | 3.3019 | -0.0237 | -0.71 | 400 | |
| NPI | Northland Power Inc | 3.9201 | -0.0278 | -0.7 | 72.59 K | |
| BB | Blackberry Ltd | 54.4067 | -0.3833 | -0.7 | 370.15 K | |
| ALS | Altius Minerals Corp | 10.8186 | -0.0752 | -0.69 | 39.71 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.944 | -0.0619 | -0.69 | 11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.018 | 31.48 B | -0.0358 | -0.59 | 920 |
| LNWO | Light & Wonder, Inc. | 36.28 | 7.1 B | -0.43 | -1.17 | 889.8 K |
| GAMI | GAMCO Investors Inc | 17.2168 | 538.08 M | -0.2411 | -1.38 | 114.39 K |
| NTPIF | Nam Tai Property Inc. | 12.02 | 271.72 M | -0.11 | -0.91 | 187.18 K |
| EVLI | Everlert Inc | 90.0002 | 20.05 M | -33.00 | -26.83 | 58 |
| ORBT | Orbit International Corporation | 7.9726 | 9.5 M | -0.1351 | -1.67 | 4.5 K |
| CBDD | CBD of Denver Inc | 82.00 | 1.07 M | -17.50 | -17.59 | 70 |
| FCGD | First Colombia Gold Corp | 14800.00 | 978.13 K | -300.00 | -1.99 | 29 |
| ERHE | ERHC Energy Inc | 33.00 | 863.83 K | -0.30 | -0.9 | 692.35 K |
| NPHC | Nutra Pharma Corp | 3.60 | 715.97 K | -0.15 | -4 | 73 |
| NEOM | NeoMedia Technologies Inc | 60.75 | 508.84 K | -0.75 | -1.22 | 640 |
| GLCO | Global Links Corp | 70000.00 | 126.26 K | -8000.00 | -10.26 | 25 K |
| PJET | Priority Aviation Inc | 5600.00 | 98.01 K | -2400.00 | -30 | 19 |
| WDBG | Woodbrook Group Holdings Inc | 67027.0234 | 70.27 K | -5405.4063 | -7.46 | 2 |
| ENDO | Thermic Sciences International | 9.00 | 58.79 K | -1.20 | -11.76 | 3.43 K |
| KUBR | Kuber Resources Corporation | 600.00 | 47.27 K | -40.00 | -6.25 | 6 |
| REDFY | Rediff.com India Limited | 17.88 | 36.2 K | -0.13 | -0.72 | 285.07 K |
| WNBD | Winning Brands Corporation | 4.00 | 27.12 K | -0.50 | -11.11 | 1.55 K |
| ACAI | Safeplus International Holdings Limited | 27.50 | 25.38 K | -1.50 | -5.17 | 1.59 K |
| ERINQ | Erin Energy Corporation | 28.3391 | 21.53 K | -1.8482 | -6.12 | 369 |
| CGNH | CardioGenics Holdings Inc | 5.60 | 9.61 K | -0.20 | -3.45 | 23.41 K |
| CBRI | CMTSU Liquidation Inc | 8.34 | 8.16 K | -0.15 | -1.77 | 309.7 K |
| CBKCQ | Christopher & Banks Corporation | 13.9696 | 3.86 K | -0.1025 | -0.73 | 467.6 K |
| RITT | RiT Technologies Ltd | 10.9408 | 1.55 K | -0.4192 | -3.69 | 38 |
| SIMPQ | Simply Inc | 795.00 | 1.55 K | -30.00 | -3.64 | 506 |
| PRZM | Prism Technologies Group Inc | 6.96 | 1.01 K | -0.10 | -1.42 | 21.62 K |
| CYRNQ | CYRNQ | 111.6001 | 799 | -2.40 | -2.11 | 8.69 K |
| SPDC | Speed Commerce Inc | 66.08 | 603 | -2.08 | -3.05 | 12.77 K |
| PRXIQ | Premier Exhibitions Inc | 137.80 | 491 | -2.80 | -1.99 | 46.99 K |
| YVRLF | Liquid Media Group Ltd. | 300.00 | 482 | -3.00 | -0.99 | 544 |
| PARD | Poniard Pharmaceuticals Inc | 276.00 | 149 | -10.40 | -3.63 | 3.56 K |
| ICOA | ICOA Inc | 10.00 | 60 | -4.50 | -31.03 | 1 |
| RGGI | Resgreen Group International Inc | 10900.00 | 5 | -100.00 | -0.91 | 2 |
| RLBD | Real Brands Inc | 21.00 | -6.75 | -24.32 | 6.1 K | |
| DLII | Dixie Lee International Industries Inc | 19.00 | -5.00 | -20.83 | 139.5 K | |
| UCSO | United Consortium Ltd | 40.00 | -7.00 | -14.89 | 489.22 K | |
| PTRC | Petro River Oil Corp | 3740.00 | -160.00 | -4.1 | 6 | |
| TXCCQ | TranSwitch Corporation | 11.5301 | -0.3976 | -3.33 | 144.52 K | |
| HOKUQ | Hoku Corporation | 4.29 | -0.10 | -2.28 | 200.75 K | |
| IDGC | ID Global Corporation | 47.36 | -1.024 | -2.12 | 8.08 K | |
| BAJFF | Camrova Resources Inc | 32.54 | -0.542 | -1.64 | 3.7 K | |
| DKAM | Drinks Americas Holdings Ltd | 4800.00 | -75.0039 | -1.54 | 8 | |
| ACUS | Acusphere Inc | 25.50 | -0.20 | -0.78 | 15.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMA | Gamma Resources Ltd. | 8.96 | -3.08 | -25.58 | 714 | |
| TIP-H | Tyner Resources Ltd | 35.00 | -8.00 | -18.6 | 3.14 K | |
| PAR-H | Parent Capital Corp | 10.00 | -2.00 | -16.67 | 1.08 K | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -2.9411 | -14.29 | 117 | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | -0.80 | -12.5 | 470 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -10.00 | -10 | 45 | |
| GNG | Golden Goliath Resources Ltd | 3.15 | -0.35 | -10 | 6 K | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.40 | -9.52 | 2.3 K | |
| LUCA | Luca Mining Corp. | 75.52 | -7.68 | -9.23 | 1.26 K | |
| VMY-H | Voice Mobility International Inc | 7.875 | -0.75 | -8.7 | 4.9 K | |
| JSPX | JasperX Technologies Inc. | 1100.00 | -100.00 | -8.33 | 85 | |
| ALTA | Altamira Gold Corp | 3.30 | -0.30 | -8.33 | 12.07 K | |
| SEVA | Seva Mining Corp. | 30.80 | -2.80 | -8.33 | 109 | |
| ABM | Athabasca Minerals Inc | 300.00 | -24.00 | -7.41 | 107.8 K | |
| MKR | Melkior Resources Inc | 4.40 | -0.35 | -7.37 | 307.1 K | |
| RECO | Reconnaissance Energy Africa Ltd | 7.80 | -0.60 | -7.14 | 2.3 K | |
| VIS | Visionstate Corp | 6.40 | -0.48 | -6.98 | 1.03 K | |
| FTJ | Fort St. James Nickel Corp | 43.20 | -3.20 | -6.9 | 423 | |
| IMR | iMetal Resources Inc | 675.00 | -50.00 | -6.9 | 4 | |
| PTU | Purepoint Uranium Group Inc | 8.40 | -0.60 | -6.67 | 58.03 K | |
| CUCU | Global Copper Corp. | 21.00 | -1.50 | -6.67 | 1.03 K | |
| BARU | Baru Gold Corp | 14.9812 | -0.9792 | -6.14 | 22.85 K | |
| FEO | Oceanic Iron Ore Corp | 3.10 | -0.20 | -6.06 | 5.3 K | |
| REX | Orex Minerals Inc | 3.20 | -0.20 | -5.88 | 15 K | |
| RUSH | Carolina Rush Corporation | 3.30 | -0.20 | -5.71 | 1.02 K | |
| GCOM | Green Shift Commodities Ltd. | 73.20 | -4.40 | -5.67 | 13.89 K | |
| EGM | EnGold Mines Ltd | 13.8142 | -0.8289 | -5.66 | 5.91 K | |
| TIG | Triumph Gold Corp | 67.00 | -4.00 | -5.63 | 315 | |
| SC-H | Serrano Resources Ltd | 11.90 | -0.70 | -5.56 | 107 | |
| KG | Klondike Gold Corp | 12.75 | -0.75 | -5.56 | 35 K | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 8.23 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -30.00 | -5.45 | 12 | |
| SNV | Sonoro Energy Ltd | 208.00 | -12.00 | -5.45 | 5 | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.42 | -5.26 | 1.42 K | |
| CONE | Canada One Mining Corp | 5.60 | -0.30 | -5.08 | 12.69 K | |
| JDN | Jayden Resources Inc | 17.70 | -0.90 | -4.84 | 2.75 K | |
| CPI | Carlton Precious Inc. | 5.95 | -0.30 | -4.8 | 14.56 K | |
| WINS | Winshear Gold Corp | 37.0004 | -1.85 | -4.76 | 28 | |
| FTEC | Fintech Select Ltd | 4.10 | -0.20 | -4.65 | 2.4 K | |
| TGX | True North Gems Inc | 1290.00 | -60.00 | -4.44 | 71 | |
| GSVR | Guanajuato Silver Company Ltd | 11.88 | -0.54 | -4.35 | 133.05 K | |
| CTA | Centaurus Energy Inc | 335.00 | -15.00 | -4.29 | 103 | |
| FMM | Full Metal Minerals Ltd | 44.8158 | -1.9918 | -4.26 | 3.34 K | |
| SSV | Southern Silver Exploration Corp | 4.60 | -0.20 | -4.17 | 4.1 K | |
| LCE | Century Lithium Corp. | 4.80 | -0.20 | -4 | 40.52 K | |
| VLI | Vision Lithium Inc | 4.80 | -0.20 | -4 | 25 K | |
| OYL | CGX Energy Inc | 9.80 | -0.40 | -3.92 | 20.3 K | |
| GIGA | Giga Metals Corporation | 22.50 | -0.90 | -3.85 | 4.03 K | |
| GRZ | Gold Reserve Inc | 4.9356 | -0.1919 | -3.74 | 669.25 K | |
| UCU | Ucore Rare Metals Inc | 11.00 | -0.40 | -3.51 | 141.5 K | |
| KIP | Kiplin Metals Inc | 1344.60 | -48.60 | -3.49 | 3.5 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -16.00 | -3.23 | 43 | |
| PBM | Pacific Bay Minerals Ltd | 11.375 | -0.375 | -3.19 | 367.5 K | |
| CPAU | CopAur Minerals Inc | 620.00 | -20.00 | -3.13 | 113 | |
| JEC | Jura Energy Corporation | 12.60 | -0.40 | -3.08 | 17.03 K | |
| KNG | Kingsmen Resources Ltd | 17.60 | -0.48 | -2.65 | 1.52 K | |
| KRY | Koryx Copper Inc. | 555.00 | -15.00 | -2.63 | 48 | |
| GUN | Gunpoint Exploration Ltd | 7.50 | -0.20 | -2.6 | 24.37 K | |
| RCT | Rochester Resources Ltd | 22.80 | -0.60 | -2.56 | 2.14 K | |
| ICON | International Iconic Gold Exploration Corp | 152.00 | -4.00 | -2.56 | 348 | |
| CMIL | Capella Minerals Limited | 39.90 | -1.05 | -2.56 | 29 | |
| VRB | Vanadiumcorp Resource Inc | 19.50 | -0.50 | -2.5 | 3.17 K | |
| ATOM | Atomic Minerals Corp | 179.9995 | -4.50 | -2.44 | 28 | |
| VLX | Velox Energy Materials Inc. | 7.2046 | -0.1801 | -2.44 | 4.5 K | |
| ANDC | Andina Copper Corporation | 152.50 | -3.75 | -2.4 | 686 | |
| WEC | Winchester Equity Corporation | 25.40 | -0.60 | -2.31 | 6.78 K | |
| RML | Rusoro Mining Ltd | 3.08 | -0.07 | -2.22 | 163.4 K | |
| CKG | Chesapeake Gold Corp | 7.34 | -0.16 | -2.13 | 11.85 K | |
| WMK | Whitemud Resources Inc | 8.32 | -0.18 | -2.12 | 7 K | |
| NL | Northern Lion Gold Corp | 15.04 | -0.32 | -2.08 | 1.92 K | |
| SGQ | SouthGobi Resources Ltd | 4.75 | -0.10 | -2.06 | 32.5 K | |
| REG | Regulus Resources Inc | 15.9574 | -0.3192 | -1.96 | 1.66 K | |
| BEA | Belmont Resources Inc | 16.00 | -0.32 | -1.96 | 12.5 K | |
| MTT | Magna Terra Minerals Inc | 3.57 | -0.07 | -1.92 | 59.43 K | |
| AZM | Azimut Exploration Inc | 6.13 | -0.12 | -1.92 | 55 K | |
| PLY | Playfair Mining Ltd | 15.60 | -0.30 | -1.89 | 6.8 K | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -1.00 | -1.75 | 144 K | |
| MAX | Max Resource Corp | 145.20 | -2.40 | -1.63 | 74 | |
| EDM | EDM Resources Inc. | 8.25 | -0.125 | -1.49 | 3.23 K | |
| MPH | Medicure Inc | 20.55 | -0.30 | -1.44 | 66.72 K | |
| SRL | Salazar Resources Limited | 3.60 | -0.05 | -1.37 | 34.62 K | |
| SLG | PetroTal Corp | 20.9889 | -0.2657 | -1.25 | 25.5 K | |
| BEM | Brasnova Energy Materials Inc. | 12.64 | -0.16 | -1.25 | 438 | |
| BKM | Pacific Booker Minerals Inc | 11.87 | -0.13 | -1.08 | 4.1 K | |
| IFR | International Frontier Resources Corporation | 16.1143 | -0.1714 | -1.05 | 6.36 K | |
| AZR | Azarga Metals Corp | 1885.00 | -15.00 | -0.79 | 410.3 K | |
| BM | BC Moly Ltd. | 14.40 | -0.10 | -0.69 | 16.02 K |