Loser Volumes for 7 September 2007 from 00:00:00 until 23:59:59
Loser Volumes for 7 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 131.40 | 10.74 B | -1.80 | -1.35 | 3.47 K |
| UEC | Uranium Energy | 3.25 | 5.4 B | -0.20 | -5.8 | 102.74 K |
| SEB | Seaboard Corporation | 1999.0154 | 4.3 B | -23.1115 | -1.14 | 2.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.2097 | 4.22 B | -0.3266 | -3.42 | 174.3 K |
| PRK | Park National Corp | 38.2721 | 3.69 B | -0.4945 | -1.28 | 29.7 K |
| NHC | National Healthcare Corp | 30.2023 | 3.67 B | -0.4196 | -1.37 | 19.8 K |
| UUUU | Energy Fuels Inc | 86.38 | 3.52 B | -1.595 | -1.81 | 196 |
| TGB | Taseko Mines Ltd | 4.41 | 3.06 B | -0.15 | -3.29 | 1.94 M |
| DNN | Denison Mines Corp | 5.9409 | 2.85 B | -0.1655 | -2.71 | 186.64 K |
| CET | Central Securities Corp | 8.4823 | 1.61 B | -0.096 | -1.12 | 5.4 K |
| TMP | Tompkinstrustco | 17.9328 | 1.44 B | -0.7033 | -3.77 | 18.48 K |
| OBE | Obsidian Energy Ltd | 93.0864 | 774.68 M | -0.8369 | -0.89 | 58.87 K |
| BHB | Bar Harbor Bankshares | 6.9056 | 680.37 M | -0.0557 | -0.8 | 3.6 K |
| IDR | Idaho Strategic Resources | 5.32 | 471.78 M | -0.28 | -5 | 3.77 K |
| CIX | Compx International Inc | 8.5941 | 380.09 M | -0.0479 | -0.55 | 10.2 K |
| CATX | Perspective Therapeutics Inc | 34.80 | 366.43 M | -1.20 | -3.33 | 7.16 K |
| GTE | Gran Tierra Energy Inc | 14.60 | 336.11 M | -0.80 | -5.19 | 6.75 K |
| FRD | Friedman Industries Inc | 4.8767 | 331.93 M | -0.0733 | -1.48 | 6.7 K |
| BKTI | Bk Technologies Inc | 16.6841 | 295.38 M | -0.2103 | -1.24 | 9.28 K |
| LODE | Comstock Mining Inc | 35.00 | 260.38 M | -5.00 | -12.5 | 598 |
| ESP | Espey Mfg. & Electronics | 7.5834 | 188 M | -0.1784 | -2.3 | 9.8 K |
| INTT | Intest Corp | 3.1426 | 174.69 M | -0.058 | -1.81 | 1.4 K |
| PED | Pedevco Corp | 12768.00 | 146.78 M | -2688.00 | -17.39 | 4 |
| STXS | Stereotaxis Inc | 120.1206 | 135.49 M | -2.0646 | -1.69 | 12.42 K |
| SIF | Sifco Industries | 14.5263 | 132.59 M | -0.3688 | -2.48 | 58.9 K |
| GLU | Gabelli Global Utility | 6.0665 | 116.3 M | -0.0885 | -1.44 | 7.3 K |
| TRT | Trio-Tech International | 8.1393 | 113.44 M | -0.1329 | -1.61 | 50.6 K |
| WYY | Widepoint Corp | 7.00 | 89.87 M | -0.40 | -5.41 | 9.81 K |
| DIT | Amcon Distributing Company | 21.4977 | 67.09 M | -0.2673 | -1.23 | 3.3 K |
| FSP | Franklin Street Properties | 5.5436 | 51.69 M | -0.2314 | -4.01 | 258 K |
| OPTT | Ocean Power Tech Inc | 2504.00 | 50.79 M | -30.00 | -1.18 | 29.41 K |
| CPHI | China Pharma Holdings | 166.00 | 43.76 M | -2.00 | -1.19 | 142 |
| COHN | Cohen & CO Inc | 116.7764 | 39.43 M | -4.1215 | -3.41 | 9.63 K |
| BESS | Bimergen Energy Corporation | 336.00 | 27.61 M | -70.00 | -17.24 | 9 |
| BRN | Barnwell Industries | 15.9979 | 13.86 M | -0.1146 | -0.71 | 4.3 K |
| UUU | Universal Security Instruments | 18.0193 | 13.69 M | -0.5304 | -2.86 | 7.7 K |
| INUV | Inuvo Inc | 149.00 | 12.31 M | -3.00 | -1.97 | 1.59 K |
| AWX | Avalon Holdings Corp | 8.70 | 10.72 M | -0.55 | -5.95 | 13.1 K |
| DSS | Document Security Systems | 26776.3027 | 5.11 M | -436.2324 | -1.6 | 18 |
| TPHS | Trinity Pl Hlds Inc | 15.8837 | 1.42 M | -0.3485 | -2.15 | 90.17 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 7.80 | -0.20 | -2.5 | 4.5 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.2515 | -0.055 | -1.66 | 93 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4732.9302 | 5.97 T | -100.7998 | -2.09 | 22.95 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.9483 | 4.52 T | -0.097 | -2.4 | 1.43 B |
| GOOGL | Alphabet Inc Class A | 12.8902 | 4.21 T | -0.1035 | -0.8 | 146.4 M |
| GOOG | Alphabet Inc Class C | 12.83 | 4.17 T | -0.1029 | -0.8 | 147.09 M |
| MSFT | Microsoft Corporation | 20.2583 | 3.58 T | -0.3348 | -1.63 | 52.13 M |
| AMZN | Amazon.com Inc | 4.226 | 2.8 T | -0.0845 | -1.96 | 164.61 M |
| MU | Micron Technology | 11.1183 | 996.47 B | -0.0975 | -0.87 | 21.17 M |
| WMT | Walmart Inc. Common Stock | 9.7008 | 916.77 B | -0.0847 | -0.87 | 76.15 M |
| AMD | Advanced Micro Devices | 12.61 | 790.75 B | -0.33 | -2.55 | 13.35 M |
| ASML | ASML Holding N.V. ADR | 28.838 | 693.96 B | -0.7911 | -2.67 | 1.73 M |
| INTC | Intel Corp | 15.4615 | 511.09 B | -0.4128 | -2.6 | 65.32 M |
| CSCO | Cisco Systems Inc | 20.2863 | 439.9 B | -0.206 | -1.01 | 60.76 M |
| COST | Costco Wholesale | 39.3463 | 426.34 B | -0.8905 | -2.21 | 6.05 M |
| LRCX | Lam Research Corp | 4.4241 | 410.33 B | -0.1401 | -3.07 | 13.54 M |
| AMAT | Applied Materials | 15.4093 | 408.36 B | -0.4002 | -2.53 | 21.23 M |
| KLAC | K L A-Tencor Corp | 30.6246 | 254.5 B | -0.5387 | -1.73 | 3.27 M |
| TXN | Texas Instruments | 22.0249 | 248.62 B | -0.4679 | -2.08 | 14.85 M |
| AZN | Astrazeneca Plc ADR | 21.485 | 248.3 B | -0.3802 | -1.74 | 897.3 K |
| AMGN | Amgen Inc | 34.4295 | 230.08 B | -0.7508 | -2.13 | 13.8 M |
| LIN | Linde Plc | 51.287 | 220.67 B | -1.6726 | -3.16 | 2.04 M |
| STX | Seagate Technology | 12.3976 | 204.81 B | -0.4191 | -3.27 | 7.49 M |
| VZ | Verizon Communications Inc | 14.6047 | 201.67 B | -0.325 | -2.18 | 11.71 M |
| TMUS | T-Mobile US | 43.3687 | 196.03 B | -1.3862 | -3.1 | 897.4 K |
| MRVL | Marvell Technology Inc | 14.0036 | 193.87 B | -0.3662 | -2.55 | 9.84 M |
| PEP | Pepsico Inc | 39.2276 | 191.42 B | -0.3347 | -0.85 | 5.44 M |
| ADI | Analog Devices | 23.4713 | 181.11 B | -0.7317 | -3.02 | 3.46 M |
| QCOM | Qualcomm Inc | 24.3143 | 168.2 B | -0.5968 | -2.4 | 18.9 M |
| BKNG | Booking Holdings Inc | 3.0592 | 156.47 B | -0.1779 | -5.5 | 23.19 M |
| IBKR | Interactive Brokers | 6.4837 | 154.3 B | -0.0622 | -0.95 | 2.03 M |
| WDC | Western Digital Cp | 13.445 | 152.63 B | -0.3967 | -2.87 | 3.89 M |
| ISRG | Intuitive Surg Inc | 24.6633 | 140.15 B | -0.8889 | -3.48 | 9.28 M |
| VRTX | Vertex Pharmaceutic | 39.75 | 133.88 B | -0.75 | -1.85 | 1.2 M |
| SBUX | Starbucks Corporation | 10.861 | 120.85 B | -0.1679 | -1.52 | 15.17 M |
| ADP | Automatic Data Processing, Inc. | 24.0087 | 106.99 B | -0.7676 | -3.1 | 5.02 M |
| ADBE | Adobe Systems Inc | 42.96 | 104.6 B | -0.76 | -1.74 | 5.28 M |
| CME | CME Group Inc | 54.0623 | 97.64 B | -1.2288 | -2.22 | 3.76 M |
| INTU | Intuit Inc | 23.5388 | 95.85 B | -0.4943 | -2.06 | 2.3 M |
| MAR | Marriot International | 33.8897 | 93.18 B | -0.9668 | -2.77 | 2.7 M |
| CSX | CSX Corp | 3.2207 | 93.07 B | -0.1318 | -3.93 | 63.9 M |
| CMCSA | Comcast Corporation | 7.8321 | 92.97 B | -0.2099 | -2.61 | 44.56 M |
| MNST | Monster Beverage Cp | 3.8917 | 92.82 B | -0.0591 | -1.5 | 14.15 M |
| MELI | MercadoLibre Inc | 28.5854 | 90.2 B | -0.4167 | -1.44 | 74.86 K |
| CDNS | Cadence Design Systems, Inc. | 21.70 | 87.17 B | -0.16 | -0.73 | 1.63 M |
| MDLZ | Mondelez Intl Inc | 20.3321 | 79.97 B | -0.3091 | -1.5 | 9.95 M |
| CTAS | Cintas Corp | 6.895 | 79.81 B | -0.1567 | -2.22 | 2.6 M |
| SNPS | Synopsys Inc | 26.71 | 77.44 B | -0.36 | -1.33 | 926.74 K |
| ROST | Ross Stores Inc | 5.4875 | 75.83 B | -0.1345 | -2.39 | 6.12 M |
| HON | Honeywell International Inc. Common Stock | 32.3535 | 72.17 B | -1.1531 | -3.44 | 5.79 M |
| AEP | American Electric Power Company | 21.4831 | 68.78 B | -0.4147 | -1.89 | 2.15 M |
| PCAR | Paccar Inc | 19.5417 | 67.39 B | -0.8125 | -3.99 | 3.14 M |
| MPWR | Monolithic Power Sys | 17.6779 | 65.52 B | -0.2478 | -1.38 | 319.7 K |
| BKR | Baker Hughes A Ge Co. Cl A | 41.634 | 63.97 B | -0.4441 | -1.06 | 3.37 M |
| COHR | Coherent Inc | 14.1504 | 59.95 B | -0.3815 | -2.63 | 276 K |
| FAST | Fastenal Company | 3.4659 | 58.83 B | -0.0893 | -2.51 | 7.46 M |
| GRMN | Garmin Ltd | 57.2994 | 57.36 B | -1.0942 | -1.87 | 4 M |
| NDAQ | Nasdaq Inc | 8.5471 | 54.06 B | -0.0734 | -0.85 | 3.66 M |
| EA | Electronic Arts Inc | 49.8899 | 52.58 B | -1.8748 | -3.62 | 2.76 M |
| ADSK | Autodesk Inc | 45.15 | 52.11 B | -1.57 | -3.36 | 2.25 M |
| FITB | Fifth Third Bancorp | 19.7443 | 51.96 B | -0.261 | -1.3 | 3.22 M |
| AXON | Axon Enterprise Inc | 14.52 | 50.36 B | -0.63 | -4.16 | 1.87 M |
| EXC | Exelon Corp | 25.5289 | 46.68 B | -0.4809 | -1.85 | 5.28 M |
| EBAY | Ebay Inc | 13.1592 | 45.51 B | -0.1829 | -1.37 | 33.6 M |
| FLEX | Flextronics Intl Ltd | 8.6339 | 44.42 B | -0.1091 | -1.25 | 5.87 M |
| TTWO | Take-Two Interactive Software | 15.389 | 44.4 B | -0.7799 | -4.82 | 1.53 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.1612 | 43.71 B | -0.2813 | -1.2 | 110.9 K |
| ODFL | Old Dominion Freight Line Inc | 3.8342 | 43.26 B | -0.0922 | -2.35 | 1.64 M |
| PAYX | Paychex Inc | 23.1009 | 42.66 B | -0.8127 | -3.4 | 4.84 M |
| MCHP | Microchip Technology | 10.9278 | 42.46 B | -0.3086 | -2.75 | 9.33 M |
| NTAP | Netapp Inc | 19.9087 | 40.11 B | -0.8442 | -4.07 | 5.87 M |
| ROP | Roper Industries | 55.9271 | 38.98 B | -1.3258 | -2.32 | 558.9 K |
| EXPE | Expedia Group Inc | 38.9182 | 38.58 B | -0.7523 | -1.9 | 1.66 M |
| UAL | United Airlines Holdings Inc | 41.7822 | 38.53 B | -1.1315 | -2.64 | 1.8 M |
| ESLT | Elbit Systems Ltd | 32.7861 | 37.28 B | -0.834 | -2.48 | 76.1 K |
| MSTR | Strategy | 6.964 | 36.44 B | -0.089 | -1.26 | 1.96 M |
| KMB | Kimberly-Clark Corp | 43.8996 | 35.83 B | -0.6026 | -1.35 | 1.94 M |
| STLD | Steel Dynamics Inc | 14.2492 | 35.8 B | -0.2641 | -1.82 | 2.25 M |
| HBAN | Huntington Bcshs | 8.7006 | 35.68 B | -0.0514 | -0.59 | 3.84 M |
| NTRS | Northern Trust Corp | 37.6467 | 34.87 B | -0.7105 | -1.85 | 803.4 K |
| ACGL | Arch Capital Grp Ltd | 7.3949 | 33.75 B | -0.057 | -0.76 | 1.74 M |
| ERIC | Ericsson ADR | 9.9903 | 33.06 B | -0.0633 | -0.63 | 4.37 M |
| CASY | Casey's General Stor | 23.5492 | 31.64 B | -0.854 | -3.5 | 549.38 K |
| BIIB | Biogen Inc | 65.78 | 31.41 B | -0.75 | -1.13 | 4.91 M |
| ON | On Semiconductor | 11.70 | 30.92 B | -0.16 | -1.35 | 7.13 M |
| BIDU | Baidu Inc ADR | 21.364 | 30.82 B | -0.651 | -2.96 | 35.36 M |
| WTW | Weight Watchers International, Inc | 70.2723 | 30.45 B | -0.3533 | -0.5 | 112.27 K |
| RYAAY | Ryanair Hlds Plc ADR | 13.2749 | 28.75 B | -0.1133 | -0.85 | 707.78 K |
| ILMN | Illumina Inc | 22.8599 | 28.43 B | -0.2383 | -1.03 | 1.69 M |
| TCOM | Trip.com Group Ltd ADR | 10.2907 | 28.05 B | -0.156 | -1.49 | 877.05 K |
| INSM | Insmed Inc | 7.399 | 28.05 B | -0.101 | -1.35 | 748.38 K |
| FISV | Fiserv Inc | 11.1106 | 27.5 B | -0.2059 | -1.82 | 6.06 M |
| TSEM | Tower Semiconductor | 20.40 | 27.19 B | -0.30 | -1.45 | 8.42 K |
| CINF | Cincinnati Financial | 21.6666 | 26.3 B | -0.2046 | -0.94 | 805.5 K |
| CTSH | Cognizant Tech Sol | 15.6721 | 26.03 B | -0.2272 | -1.43 | 5.54 M |
| JBHT | J B Hunt Transport | 22.2392 | 25.75 B | -0.7749 | -3.37 | 1.47 M |
| DLTR | Dollar Tree Inc | 13.7733 | 25.07 B | -0.2267 | -1.62 | 4.98 M |
| VRSN | Verisign Inc | 27.2489 | 25.02 B | -0.4613 | -1.66 | 2.73 M |
| PFG | Principal Financial Group Inc | 30.5559 | 24.22 B | -0.4545 | -1.47 | 847.5 K |
| EXPD | Expeditors Intl | 33.7924 | 24.17 B | -0.5096 | -1.49 | 1.87 M |
| FSLR | First Solar Inc | 99.94 | 23.64 B | -4.44 | -4.25 | 2.11 M |
| TROW | T Rowe Price Group | 26.9743 | 23.53 B | -0.3884 | -1.42 | 2.37 M |
| ENTG | Entegris Inc | 8.8086 | 22.96 B | -0.1915 | -2.13 | 959.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9075 | 2.14 T | -0.2431 | -3.95 | 16.42 M |
| LLY | Eli Lilly and Company | 33.0716 | 1.09 T | -0.7536 | -2.23 | 5.97 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.59 | 1.08 T | -0.40 | -0.5 | 530 K |
| JPM | JP Morgan Chase & Company | 27.1448 | 965.59 B | -0.4304 | -1.56 | 21.51 M |
| WMT | Wal-Mart Stores | 9.6625 | 907.48 B | -0.0844 | -0.87 | 76.15 M |
| XOM | Exxon Mobil Corporation | 48.5078 | 680.77 B | -0.9843 | -1.99 | 23.82 M |
| MA | Mastercard Inc | 11.867 | 503.1 B | -0.4156 | -3.38 | 24.77 M |
| BAC | Bank of America Corporation | 34.284 | 449.14 B | -0.5385 | -1.55 | 32.83 M |
| ORCL | Oracle Corporation | 16.4552 | 411.3 B | -0.3102 | -1.85 | 29.17 M |
| CVX | Chevron Corp | 42.4765 | 403.58 B | -0.6203 | -1.44 | 9.78 M |
| GE | General Electric Company | 119.389 | 389.18 B | -2.0026 | -1.65 | 9.38 M |
| CAT | Caterpillar Inc | 45.5606 | 386.53 B | -1.4331 | -3.05 | 6.4 M |
| HSBC | HSBC Holdings Plc ADR | 34.8061 | 353.78 B | -0.3753 | -1.07 | 667.9 K |
| UNH | Unitedhealth Group Inc | 38.2895 | 353.59 B | -0.3191 | -0.83 | 4.2 M |
| HD | Home Depot | 21.3553 | 352.03 B | -0.6305 | -2.87 | 30.28 M |
| MRK | Merck & Company | 24.7169 | 333.49 B | -0.4488 | -1.78 | 12.17 M |
| PG | Procter & Gamble Company | 40.5395 | 333.44 B | -0.3963 | -0.97 | 11.49 M |
| RTX | Raytheon Technologies | 30.3129 | 303.91 B | -0.5011 | -1.63 | 6.05 M |
| RY | Royal Bank of Canada | 24.2794 | 295.98 B | -0.2202 | -0.9 | 419.1 K |
| WFC | Wells Fargo & Company | 21.329 | 264.3 B | -0.2727 | -1.26 | 17.03 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.9121 | 256.21 B | -0.1128 | -2.24 | 1.21 M |
| SHEL | Royal Dutch Shell Plc ADR | 79.85 | 254.06 B | -0.66 | -0.82 | 1.8 M |
| BML-PJ | Bank of America Corporation | 8.2049 | 229.33 B | -0.0521 | -0.63 | 900 |
| AXP | American Express Company | 43.2979 | 228.61 B | -1.237 | -2.78 | 8.6 M |
| BHP | BHP Billiton Ltd ADR | 22.152 | 226.32 B | -0.6938 | -3.04 | 3.75 M |
| TM | Toyota Motor Corp Ltd | 73.9414 | 222.91 B | -1.4227 | -1.89 | 352.8 K |
| IBM | International Business Machines | 60.7027 | 219.21 B | -1.0874 | -1.76 | 7.86 M |
| TMO | Thermo Fisher Scientific Inc | 51.2304 | 217.8 B | -0.5488 | -1.06 | 3.57 M |
| SAN | Banco Santander ADR | 5.5465 | 202.87 B | -0.1252 | -2.21 | 574.4 K |
| TD | Toronto Dominion Bank | 15.4932 | 201.5 B | -0.1322 | -0.85 | 724 K |
| TTE | Totalenergies Se ADR | 15.513 | 197.97 B | -0.2101 | -1.34 | 1.41 M |
| APH | Amphenol Corp | 4.096 | 196.75 B | -0.0817 | -1.96 | 7.8 M |
| ABT | Abbott Laboratories | 16.2512 | 194.38 B | -0.3259 | -1.97 | 10.56 M |
| SCHW | The Charles Schwab Corp | 14.9651 | 193.13 B | -0.4415 | -2.87 | 8.86 M |
| MCD | McDonald's Corporation | 28.9367 | 188.93 B | -0.3056 | -1.05 | 5.82 M |
| BLK | Blackrock Inc | 96.3209 | 187.55 B | -2.5881 | -2.62 | 243.1 K |
| NEE | Nextera Energy | 9.2109 | 179.82 B | -0.1588 | -1.69 | 7.53 M |
| DIS | Walt Disney Company | 27.544 | 179.49 B | -0.6724 | -2.38 | 9.91 M |
| UNP | Union Pacific Corp | 18.3127 | 177.47 B | -0.1982 | -1.07 | 10.81 M |
| BA | Boeing Company | 69.2568 | 176.3 B | -0.9932 | -1.41 | 5.67 M |
| T | American Telephone and Telegraph Inc. | 9.0861 | 170.62 B | -0.2369 | -2.54 | 22.46 M |
| WELL | Welltower Inc | 17.1225 | 169.65 B | -0.1941 | -1.12 | 628.5 K |
| BX | Blackstone Inc | 7.718 | 168.05 B | -0.2221 | -2.8 | 5.69 M |
| ETN | Eaton Corp | 27.4556 | 167.53 B | -0.9734 | -3.42 | 1.48 M |
| TJX | TJX Companies | 5.7593 | 166.64 B | -0.1738 | -2.93 | 13.72 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.672 | 163.98 B | -0.1914 | -2.79 | 321.6 K |
| DE | Deere & Company | 47.3805 | 159.84 B | -0.3243 | -0.68 | 5.53 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.7063 | 158.87 B | -0.2098 | -2.65 | 8.61 M |
| SCCO | Southern Copper Corp | 15.8427 | 158.57 B | -0.8478 | -5.08 | 10.46 M |
| RIO | Rio Tinto Plc ADR | 22.4998 | 157.31 B | -0.5168 | -2.25 | 3.12 M |
| COP | ConocoPhillips | 33.5846 | 155.84 B | -0.3326 | -0.98 | 11.46 M |
| PFE | Pfizer Inc | 10.2021 | 155.32 B | -0.1556 | -1.5 | 38.02 M |
| DHR | Danaher Corp | 15.248 | 140.3 B | -0.2971 | -1.91 | 3.76 M |
| LMT | Lockheed Martin Corp | 55.4341 | 140.13 B | -1.0038 | -1.78 | 2.13 M |
| GLW | Corning Inc | 16.2658 | 137.74 B | -0.3093 | -1.87 | 16.38 M |
| SONY | Sony Group Corp ADR | 7.6364 | 137.15 B | -0.3212 | -4.04 | 16.6 M |
| BMY | Bristol-Myers Squibb Company | 13.7914 | 136.65 B | -0.4265 | -3 | 10.48 M |
| PLD | Prologis Inc | 29.2082 | 136.11 B | -0.4553 | -1.53 | 399.1 K |
| COF | Capital One Financial Corp | 45.6745 | 135.87 B | -1.0345 | -2.21 | 5.4 M |
| CB | Chubb Ltd | 32.867 | 133.21 B | -0.6438 | -1.92 | 1.52 M |
| PH | Parker-Hannifin Corp | 51.2054 | 131.36 B | -2.3049 | -4.31 | 2.45 M |
| MFG | Mizuho Financial Group ADR | 5.1516 | 129.74 B | -0.1659 | -3.12 | 116.7 K |
| BMO | Bank of Montreal | 25.6325 | 127.88 B | -0.3221 | -1.24 | 212.5 K |
| SYK | Stryker Corp | 53.8586 | 127.1 B | -0.7204 | -1.32 | 1.4 M |
| SPGI | S&P Global Inc | 35.3276 | 123.24 B | -0.3585 | -1 | 3.24 M |
| BTI | British American Tobacco Industries ADR | 11.5222 | 121.53 B | -0.104 | -0.89 | 110.8 K |
| CVS | CVS Corp | 24.4991 | 121.39 B | -0.4809 | -1.93 | 9.49 M |
| LOW | Lowe's Companies | 21.0901 | 120.84 B | -0.559 | -2.58 | 10.28 M |
| PGR | Progressive Corp | 11.2206 | 120.48 B | -0.1656 | -1.45 | 4.8 M |
| HDB | Hdfc Bank Ltd ADR | 3.3117 | 119.02 B | -0.0971 | -2.85 | 3.88 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.2417 | 117.16 B | -0.1343 | -1.82 | 9.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.2842 | 112.08 B | -0.2795 | -2.22 | 3.48 M |
| CM | Canadian Imperial Bank of Commerce | 15.1597 | 111.03 B | -0.1031 | -0.68 | 268 K |
| BNS | Bank of Nova Scotia | 20.3578 | 109.88 B | -0.1324 | -0.65 | 245.5 K |
| MO | Altria Group | 23.5702 | 108.85 B | -0.3078 | -1.29 | 11.2 M |
| IBN | Icici Bank Ltd ADR | 6.3626 | 106.63 B | -0.1376 | -2.12 | 14.24 M |
| GD | General Dynamics Corp | 50.8851 | 106.46 B | -0.4623 | -0.9 | 1.67 M |
| SO | Southern Company | 15.5706 | 105.91 B | -0.1454 | -0.93 | 4.09 M |
| ACN | Accenture Plc | 28.0378 | 105.82 B | -0.3643 | -1.28 | 3.08 M |
| PWR | Quanta Services | 25.805 | 104.66 B | -1.0928 | -4.06 | 2.1 M |
| GSK | Glaxosmithkline Plc ADR | 20.9676 | 102.44 B | -0.1541 | -0.73 | 1.96 M |
| CNQ | Canadian Natural Resources | 9.0701 | 102.23 B | -0.1227 | -1.33 | 3.37 M |
| TT | Trane Technologies Plc | 23.6119 | 101.95 B | -0.5042 | -2.09 | 3.83 M |
| PNC | PNC Bank | 40.1187 | 101.46 B | -0.6867 | -1.68 | 1.77 M |
| USB | U.S. Bancorp | 17.4979 | 100.95 B | -0.2002 | -1.13 | 9.99 M |
| VLO | Valero Energy Corp | 39.6151 | 100.79 B | -0.5883 | -1.46 | 9 M |
| EQNR | Equinor ASA ADR | 12.5328 | 99.36 B | -0.174 | -1.37 | 456.7 K |
| BN | Brookfield Corporation | 4.9205 | 94.1 B | -0.1037 | -2.06 | 8.1 M |
| MMM | 3M Company | 42.8506 | 93.31 B | -0.8241 | -1.89 | 4.28 M |
| FCX | Freeport-Mcmoran Inc | 31.4375 | 92.85 B | -0.5299 | -1.66 | 24.15 M |
| BCS | Barclays Plc ADR | 25.2547 | 92.14 B | -0.8162 | -3.13 | 1.11 M |
| WMB | Williams Companies | 11.1433 | 91.9 B | -0.2096 | -1.85 | 4.98 M |
| JCI | Johnson Controls Intl | 8.6126 | 90.67 B | -0.1918 | -2.18 | 2.13 M |
| WM | Waste Management | 22.7515 | 89.37 B | -0.448 | -1.93 | 1.73 M |
| EMR | Emerson Electric Company | 28.4572 | 88.01 B | -0.7628 | -2.61 | 2.51 M |
| LYG | Lloyds Banking Group Plc ADR | 13.4653 | 87.92 B | -0.1788 | -1.31 | 266.65 K |
| ICE | Intercontinental Exchange | 22.6717 | 87.68 B | -0.8925 | -3.79 | 8.64 M |
| UPS | United Parcel Service | 39.8019 | 86.72 B | -0.5155 | -1.28 | 5.17 M |
| ELV | Elevance Health Inc | 62.7945 | 86.37 B | -0.5559 | -0.88 | 3.79 M |
| CMI | Cummins Inc | 37.5624 | 85.46 B | -1.3303 | -3.42 | 2.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.70 | -0.35 | -8.64 | 44.95 K | |
| ATX | ATEX Resources Inc. | 39.00 | -3.00 | -7.14 | 603 | |
| ELEF | Silver Elephant Mining Corp | 21.4985 | -1.6537 | -7.14 | 1.38 K | |
| ERD | Erdene Resource Development Corp | 7.02 | -0.48 | -6.4 | 4.37 K | |
| MAI | Mining Americas Inc. | 250.00 | -15.00 | -5.66 | 94 | |
| MPVD | Mountain Province Diamonds Inc | 3.3024 | -0.1757 | -5.05 | 21.13 K | |
| RIO | Rio2 Ltd | 5.70 | -0.30 | -5 | 933 | |
| STC | Sangoma Technologies Corp | 7.00 | -0.35 | -4.76 | 34.31 K | |
| FSY | Forsys Metals Corp | 3.77 | -0.17 | -4.31 | 105.86 K | |
| ESM | Euro Sun Mining Inc | 20.162 | -0.9082 | -4.31 | 9.35 K | |
| AIF | Altus Group Ltd | 5.6837 | -0.2531 | -4.26 | 3.82 K | |
| LUN | Lundin Mining Corp | 9.1409 | -0.3927 | -4.12 | 3.24 M | |
| LGO | Largo Resources Ltd | 48.00 | -2.00 | -4 | 1.21 K | |
| IMP | Intermap Tech Corp | 61.00 | -2.50 | -3.94 | 9.65 K | |
| SKE | Skeena Resources Ltd | 50.00 | -2.00 | -3.85 | 943 | |
| BB | Blackberry Ltd | 84.91 | -3.23 | -3.66 | 1.28 M | |
| GDC | Genesis Land J | 4.6838 | -0.1708 | -3.52 | 17.41 K | |
| ACQ | Autocanada Inc | 5.7388 | -0.2022 | -3.4 | 14.95 K | |
| TKO | Taseko Mines Ltd | 4.63 | -0.15 | -3.14 | 274.4 K | |
| TECK-B | Teck Resources Limited | 31.2591 | -1.0081 | -3.12 | 2.57 M | |
| MXG | Maxim Power Corp | 6.2584 | -0.199 | -3.08 | 8 K | |
| TLO | Talon Metals Corp | 8.6464 | -0.273 | -3.06 | 500 | |
| CIGI | Colliers International Group Inc | 16.9032 | -0.5309 | -3.05 | 78.83 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.1205 | -0.0945 | -2.94 | 13.2 K | |
| CGX | Cineplex Inc | 9.3841 | -0.2807 | -2.9 | 7.39 M | |
| MX | Methanex Corp | 14.5608 | -0.4296 | -2.87 | 316.87 K | |
| DML | Denison Mines Corp | 7.5944 | -0.218 | -2.79 | 676.3 K | |
| EDV | Endeavour Mining Corp | 64.80 | -1.8084 | -2.71 | 22.74 K | |
| BLX | Boralex Inc | 8.7104 | -0.2411 | -2.69 | 10.51 K | |
| ALS | Altius Minerals Corp | 15.4551 | -0.4261 | -2.68 | 103.4 K | |
| TCL-A | Transcontinental Inc | 7.7307 | -0.2131 | -2.68 | 45.05 K | |
| CGY | Calian Group Ltd | 5.8572 | -0.1608 | -2.67 | 400 | |
| HPS-A | Hammond Power Solutions Inc | 8.273 | -0.2262 | -2.66 | 6.59 K | |
| SSRM | Ssr Mining Inc | 33.2422 | -0.9003 | -2.64 | 161.5 K | |
| XMF-A | M Split Corp | 4.2849 | -0.1148 | -2.61 | 5.1 K | |
| WJX | Wajax Corp | 8.5094 | -0.2254 | -2.58 | 195.18 K | |
| MEQ | Mainstreet Eq J | 16.7104 | -0.419 | -2.45 | 43 K | |
| TCL-B | Transcontinental Inc | 7.6432 | -0.1857 | -2.37 | 2.6 K | |
| DR | Medical Facilities Corp | 3.3351 | -0.0797 | -2.33 | 86.7 K | |
| ATRL | Atkinsrealis Group Inc | 31.0291 | -0.7319 | -2.3 | 344.08 K | |
| BN | Brookfield Corporation | 5.661 | -0.1327 | -2.29 | 4.31 M | |
| MRD | Melcor Dev | 11.5955 | -0.2652 | -2.24 | 20.7 K | |
| BBD-B | Bombardier Inc Series B | 130.4227 | -2.9787 | -2.23 | 226.85 K | |
| FM | First Quantum Minerals Ltd | 14.3688 | -0.3272 | -2.23 | 2.29 M | |
| CGI | CDN General Inv | 13.3032 | -0.2967 | -2.18 | 4.57 K | |
| CCO | Cameco Corp | 34.3613 | -0.7639 | -2.17 | 1.3 M | |
| CCA | Cogeco Communications Inc | 27.1189 | -0.5895 | -2.13 | 58.5 K | |
| CP | Canadian Pacific Kansas City Ltd | 11.1349 | -0.2414 | -2.12 | 3.19 M | |
| DIAM | Star Diamond Corp | 3.30 | -0.07 | -2.08 | 879.1 K | |
| DII-B | Dorel Industries Inc | 8.5142 | -0.1793 | -2.06 | 89.27 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.83 | -0.2052 | -2.04 | 3 K | |
| CLS | Celestica Inc Sv | 6.33 | -0.13 | -2.01 | 429.3 K | |
| MG | Magna International Inc | 13.2961 | -0.2728 | -2.01 | 861.72 K | |
| FTT | Finning Intl | 19.3546 | -0.3888 | -1.97 | 402.98 K | |
| BBD-A | Bombardier Inc | 155.50 | -3.00 | -1.89 | 53.97 K | |
| PBH | Premium Brands Holdings Corp | 5.1182 | -0.0985 | -1.89 | 117.1 K | |
| EDR | Endeavour Silver Corp | 3.8365 | -0.0727 | -1.86 | 139.15 K | |
| CCL-A | CCL Industries Inc | 6.4152 | -0.1191 | -1.82 | 2 K | |
| HWX | Headwater Exploration Inc | 8.9131 | -0.1631 | -1.8 | 140.1 K | |
| SVM | Silvercorp Metals Inc | 5.1311 | -0.0927 | -1.77 | 492.9 K | |
| MRE | Martinrea International Inc | 13.4921 | -0.2368 | -1.72 | 59.25 K | |
| CSCI | Cosciens Biopharma Inc | 171000.00 | -3000.00 | -1.72 | 2 | |
| HR-UN | H&R Real Estate Investment Trust | 9.5906 | -0.162 | -1.66 | 156.82 K | |
| ESI | Ensign Energy Services Inc | 4.7641 | -0.0804 | -1.66 | 192.06 K | |
| MTY | Mty Food Group Inc | 7.6363 | -0.1281 | -1.65 | 11.49 K | |
| SU | Suncor Energy Inc | 28.2006 | -0.4705 | -1.64 | 2.2 M | |
| RCI-B | Rogers Communications Inc | 23.2324 | -0.3843 | -1.63 | 1.2 M | |
| D-UN | Dream Office Real Estate Investment Trust | 26.1488 | -0.427 | -1.61 | 527.19 K | |
| CFP | Canfor Corp | 12.38 | -0.20 | -1.59 | 203.3 K | |
| MDI | Major Drilling Grp | 13.7873 | -0.2216 | -1.58 | 149.83 K | |
| OVV | Ovintiv Inc | 103.3689 | -1.649 | -1.57 | 293 K | |
| PAAS | Pan American Silver Corp | 20.2933 | -0.3219 | -1.56 | 156.04 K | |
| DXT | Dexterra Group Inc | 7.4704 | -0.1168 | -1.54 | 1.5 K | |
| PBL | Pollard Banknote Ltd | 4.9959 | -0.0781 | -1.54 | 30.1 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.01 | -0.7285 | -1.49 | 102.5 K | |
| WTE | Westshore Terminals Investment Corp | 4.3805 | -0.0659 | -1.48 | 33.4 K | |
| K | Kinross Gold Corp | 11.8054 | -0.1718 | -1.43 | 9.69 M | |
| SAP | Saputo Inc | 8.6991 | -0.124 | -1.41 | 360 K | |
| AAV | Advantage Oil & Gas Ltd | 9.5211 | -0.1354 | -1.4 | 260.34 K | |
| JAG | Jaguar Mining Inc | 5853.4302 | -82.4434 | -1.39 | 155.53 K | |
| TRI | Thomson Reuters Corp | 25.2145 | -0.3551 | -1.39 | 823.02 K | |
| CJT | Cargojet Inc | 5.914 | -0.0819 | -1.37 | 126.16 K | |
| S | Sherritt Intl Rv | 12.8332 | -0.1729 | -1.33 | 527.72 K | |
| MRC | Morguard Corp | 35.584 | -0.4745 | -1.32 | 1.2 K | |
| LFE | Canadian Life Companies Split Corp | 5.3736 | -0.0716 | -1.31 | 10.85 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5608 | -0.0466 | -1.29 | 23.75 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.6439 | -0.1119 | -1.28 | 3.7 K | |
| CCL-B | CCL Industries Inc | 6.3482 | -0.0799 | -1.24 | 414.31 K | |
| RY | Royal Bank of Canada | 25.5941 | -0.3072 | -1.19 | 2.61 M | |
| TFII | Tfi International Inc | 6.2925 | -0.0753 | -1.18 | 108.61 K | |
| TXP | Touchstone Exploration Inc | 36.1224 | -0.4301 | -1.18 | 184.5 K | |
| CAE | Cae Inc | 10.7798 | -0.1279 | -1.17 | 232.51 K | |
| LAS-A | Lassonde Industries Inc | 28.1292 | -0.321 | -1.13 | 1.4 K | |
| CNR | Canadian National Railway Co. | 19.7904 | -0.2245 | -1.12 | 2.12 M | |
| RCI-A | Rogers Communications Inc | 27.9613 | -0.3165 | -1.12 | 920 | |
| MTL | Mullen Group Ltd | 7.3267 | -0.0812 | -1.1 | 22.2 K | |
| TGO | Terago Inc | 9.20 | -0.10 | -1.08 | 5.6 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9943 | -0.1074 | -1.06 | 3.54 M | |
| AC | Air Canada | 11.44 | -0.12 | -1.04 | 10.46 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.8291 | -0.0401 | -1.04 | 71.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5656 | 222.61 B | -0.0279 | -0.78 | 800 |
| MBGAF | Mercedes-Benz Group AG | 60.6284 | 50.07 B | -2.1052 | -3.36 | 612.5 K |
| BRDCY | Bridgestone Corporation | 5.8015 | 31.4 B | -0.0782 | -1.33 | 3.47 K |
| LNWO | Light & Wonder, Inc. | 34.90 | 7.17 B | -0.78 | -2.19 | 476.2 K |
| GAMI | GAMCO Investors Inc | 18.7771 | 538.93 M | -0.5631 | -2.91 | 63.14 K |
| ORBT | Orbit International Corporation | 8.8219 | 9.5 M | -0.1834 | -2.04 | 6 K |
| ERHE | ERHC Energy Inc | 25.50 | 863.83 K | -1.50 | -5.56 | 369.27 K |
| BLFE | BioLife Sciences Inc | 1500.0375 | 318.35 K | -75.002 | -4.76 | 7 |
| GLCO | Global Links Corp | 8000.00 | 126.26 K | -2000.00 | -20 | 2.39 M |
| GRLF | Green Leaf Innovations Inc | 12.25 | 80.39 K | -0.25 | -2 | 550 K |
| ENDO | Thermic Sciences International | 5.02 | 58.79 K | -0.98 | -16.33 | 20.47 K |
| REDFY | Rediff.com India Limited | 15.05 | 36.2 K | -0.34 | -2.21 | 100.89 K |
| ACAI | Safeplus International Holdings Limited | 17.00 | 25.38 K | -0.50 | -2.86 | 2.91 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.69 | 14.07 K | -0.29 | -1.61 | 189.57 K |
| CBRI | CMTSU Liquidation Inc | 7.45 | 8.16 K | -0.32 | -4.12 | 297.6 K |
| ESNC | EnSync Inc | 19.00 | 6.81 K | -0.30 | -1.55 | 2.28 K |
| SGMD | Sugarmade Inc | 40.00 | 6.6 K | -10.00 | -20 | 4 |
| CGIP | Celadon Group Inc | 14.245 | 5.66 K | -0.7345 | -4.9 | 172.22 K |
| CCHI | Cambridge Capital Holdings Inc | 14.00 | 4.17 K | -2.00 | -12.5 | 800 |
| CBKCQ | Christopher & Banks Corporation | 10.2788 | 3.86 K | -0.5225 | -4.84 | 539.5 K |
| RITT | RiT Technologies Ltd | 7.92 | 1.55 K | -0.24 | -2.94 | 786 |
| SIMPQ | Simply Inc | 542.50 | 1.55 K | -35.00 | -6.06 | 110 |
| SPOI | SPO Networks Inc | 4500.0029 | 1.24 K | -4500.002 | -50 | 1 |
| CYRNQ | CYRNQ | 118.8001 | 799 | -0.60 | -0.5 | 1.93 K |
| PRXIQ | Premier Exhibitions Inc | 144.20 | 491 | -5.10 | -3.42 | 29.61 K |
| YVRLF | Liquid Media Group Ltd. | 280.00 | 482 | -15.00 | -5.08 | 619 |
| PARD | Poniard Pharmaceuticals Inc | 228.40 | 149 | -7.20 | -3.06 | 2.63 K |
| NSPT | Newron Sport | 165.00 | 112 | -22.50 | -12 | 56 |
| GRYEF | AU Min Africa PTY LTD | 100.00 | -19.00 | -15.97 | 31 | |
| CBGI | The CannaBusiness Group Inc | 12000.00 | -1333.333 | -10 | 4.8 K | |
| FRTD | Fortitude Group Inc | 2386.3635 | -238.6365 | -9.09 | 131.25 K | |
| IDGC | ID Global Corporation | 26.88 | -1.28 | -4.55 | 609 | |
| DGTW | DigitalTown Inc | 3.30 | -0.15 | -4.35 | 300 | |
| ACUS | Acusphere Inc | 14.10 | -0.60 | -4.08 | 13.15 K | |
| NKRSF | Niko Resources Ltd | 88.9232 | -3.4934 | -3.78 | 82.6 K | |
| HOKUQ | Hoku Corporation | 10.04 | -0.35 | -3.37 | 943.97 K | |
| RLBD | Real Brands Inc | 5.70 | -0.15 | -2.56 | 379 | |
| BLNMF | Blue Note Mining Inc | 16.386 | -0.279 | -1.67 | 102.9 K | |
| UCSO | United Consortium Ltd | 740.00 | -10.00 | -1.33 | 110.35 K | |
| TXCCQ | TranSwitch Corporation | 12.0072 | -0.0796 | -0.66 | 37.18 K | |
| HMNY | Helios and Matheson Analytics Inc | 1837.6536 | -11.9717 | -0.65 | 7 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WCSB | Decimus Oil Corp. | 8.00 | -2.00 | -20 | 600 | |
| KIP | Kiplin Metals Inc | 810.00 | -178.20 | -18.03 | 20 K | |
| BRL-H | Bearclaw Capital Corp | 6.50 | -1.40 | -17.72 | 200 | |
| NTB | New Tymbal Resources Ltd. | 3.30 | -0.60 | -15.38 | 12.57 K | |
| IQ | AirIQ Inc | 4.40 | -0.80 | -15.38 | 990 | |
| KRY | Koryx Copper Inc. | 450.00 | -75.00 | -14.29 | 14 | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 4.92 K | |
| BSK | Blue Sky Uranium Corp | 52.00 | -8.00 | -13.33 | 120 | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | -9.00 | -12.5 | 185.5 K | |
| EON | EON Lithium Corp. | 84.00 | -12.00 | -12.5 | 28 | |
| UCU | Ucore Rare Metals Inc | 5.30 | -0.70 | -11.67 | 50 K | |
| MKR | Melkior Resources Inc | 3.25 | -0.40 | -10.96 | 1.23 M | |
| CUCU | Global Copper Corp. | 8.70 | -1.05 | -10.77 | 400 | |
| CLM | Enduro Metals Corporation | 5.00 | -0.60 | -10.71 | 8.28 K | |
| NQC | Nordique Critical Metals Inc. | 5.00 | -0.60 | -10.71 | 8.28 K | |
| GGO | Galleon Gold Corp | 7.80 | -0.90 | -10.34 | 2.4 K | |
| NL | Northern Lion Gold Corp | 11.52 | -1.28 | -10 | 1.69 K | |
| NSE | New Stratus Energy Inc | 7.2973 | -0.8108 | -10 | 740 | |
| STRM | Storm Exploration Inc. | 31.1999 | -3.36 | -9.72 | 37 | |
| AZM | Azimut Exploration Inc | 4.49 | -0.48 | -9.66 | 159.4 K | |
| CTA | Centaurus Energy Inc | 285.00 | -25.00 | -8.06 | 121 | |
| ABM | Athabasca Minerals Inc | 144.00 | -12.00 | -7.69 | 147.6 K | |
| ICON | International Iconic Gold Exploration Corp | 96.00 | -8.00 | -7.69 | 173 | |
| FTJ | Fort St. James Nickel Corp | 38.40 | -3.20 | -7.69 | 188 | |
| BMM | Black Mammoth Metals Corporation | 20.00 | -1.60 | -7.41 | 113 | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -1.2492 | -7.14 | 736 | |
| MRZL | Mont Royal Resources Limited. | 25.1748 | -1.8648 | -6.9 | 1.78 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | -4.80 | -5.56 | 114 | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 77.5 K | |
| BM | BC Moly Ltd. | 9.00 | -0.50 | -5.26 | 2.65 K | |
| GIGA | Giga Metals Corporation | 12.70 | -0.70 | -5.22 | 2.81 K | |
| TGX | True North Gems Inc | 1170.00 | -60.00 | -4.88 | 19 | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.25 | -4.76 | 90.5 K | |
| MANU | Manhattan Uranium Discovery Corp. | 205.00 | -10.00 | -4.65 | 60 | |
| NAM | New Age Metals Inc | 5.04 | -0.24 | -4.55 | 1.11 K | |
| INTR | Intrepid Metals Corp. | 336.00 | -16.00 | -4.55 | 90 | |
| MYID | Killi Ltd | 306.9195 | -13.951 | -4.35 | 15 K | |
| RCT | Rochester Resources Ltd | 17.80 | -0.80 | -4.3 | 7.27 K | |
| BKM | Pacific Booker Minerals Inc | 11.50 | -0.50 | -4.17 | 3.1 K | |
| WEC | Winchester Equity Corporation | 23.00 | -1.00 | -4.17 | 2.98 K | |
| MQM | Metalquest Mining Inc. | 13.3125 | -0.5625 | -4.05 | 7.52 K | |
| FMM | Full Metal Minerals Ltd | 56.7667 | -2.191 | -3.72 | 4.82 K | |
| NCP | Nickel Creek Platinum Corp. | 260.00 | -10.00 | -3.7 | 7 | |
| RET-A | Reitmans (Canada) Limited | 11.0977 | -0.3959 | -3.44 | 164.44 K | |
| EDM | EDM Resources Inc. | 7.25 | -0.25 | -3.33 | 439 | |
| GRDM | Grid Metals Corp | 9.10 | -0.30 | -3.19 | 20.47 K | |
| VIS | Visionstate Corp | 4.96 | -0.16 | -3.12 | 63 | |
| EGM | EnGold Mines Ltd | 11.7881 | -0.3684 | -3.03 | 7.5 K | |
| AXL | Arrow Exploration Corp | 119.6581 | -3.4188 | -2.78 | 30.5 K | |
| KORE | KORE Mining Ltd | 20.00 | -0.50 | -2.44 | 200 | |
| NBY | Niobay Metals Inc | 6.10 | -0.15 | -2.4 | 115.7 K | |
| MUR | Murchison Minerals Ltd | 112.50 | -2.50 | -2.17 | 338 | |
| ROAR | Lion Rock Resources Inc. | 47.00 | -1.00 | -2.08 | 530 | |
| MPH | Medicure Inc | 18.15 | -0.30 | -1.63 | 160.06 K | |
| TIG | Triumph Gold Corp | 71.00 | -1.00 | -1.39 | 490 | |
| BQE | BQE Water Inc | 375.00 | -5.00 | -1.32 | 74.1 K | |
| WMK | Whitemud Resources Inc | 9.90 | -0.10 | -1 | 5.2 K | |
| TRAN | Clean Energy Transition Inc. | 823.50 | -4.50 | -0.54 | 226 |