Loser Volumes for 25 September 2007 from 00:00:00 until 23:59:59
Loser Volumes for 25 September 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 | 34.874 | 67.48 B | -0.5416 | -1.53 | 226.5 K |
| CQP | Cheniere Energy Partners LP | 3.9743 | 33.26 B | -0.0961 | -2.36 | 54.4 K |
| GSAT | Globalstar | 118.65 | 10.74 B | -8.70 | -6.83 | 6.02 K |
| SEB | Seaboard Corporation | 1917.8187 | 4.3 B | -58.7971 | -2.97 | 4.2 K |
| PRK | Park National Corp | 37.584 | 3.69 B | -0.258 | -0.68 | 20.7 K |
| UUUU | Energy Fuels Inc | 84.325 | 3.52 B | -7.525 | -8.19 | 726 |
| TGB | Taseko Mines Ltd | 5.39 | 3.06 B | -0.05 | -0.92 | 2.12 M |
| DNN | Denison Mines Corp | 7.1609 | 2.85 B | -0.0482 | -0.67 | 241.84 K |
| CET | Central Securities Corp | 8.6929 | 1.61 B | -0.0465 | -0.53 | 22.3 K |
| NAK | Northern Dynasty Minerals | 11.33 | 879.69 M | -0.22 | -1.9 | 226.3 K |
| IDR | Idaho Strategic Resources | 5.60 | 471.78 M | -0.42 | -6.98 | 4.57 K |
| CMCL | Caledonia Mining Cp | 3.4641 | 445.55 M | -0.1012 | -2.84 | 17.2 K |
| CATX | Perspective Therapeutics Inc | 34.50 | 366.43 M | -0.20 | -0.58 | 3.08 K |
| VGZ | Vista Gold Corp | 4.44 | 321.29 M | -0.07 | -1.55 | 181.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.90 | 302.46 M | -0.10 | -1.67 | 306.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8103 | 299.76 M | -0.0292 | -0.6 | 8 K |
| BKTI | Bk Technologies Inc | 15.2192 | 295.38 M | -0.2852 | -1.84 | 5.16 K |
| LODE | Comstock Mining Inc | 25.00 | 260.38 M | -5.00 | -16.67 | 190 |
| ACU | Acme United Corp | 9.8308 | 240.88 M | -0.0617 | -0.62 | 24 K |
| CMT | Core Molding Technologies Inc | 7.1314 | 230.69 M | -0.0494 | -0.69 | 10.1 K |
| NEN | New England Realty Associates | 14.1561 | 195.21 M | -0.182 | -1.27 | 1.5 K |
| PLG | Platinum Group Metals Ltd | 390.00 | 195.09 M | -5.00 | -1.27 | 38 |
| SIF | Sifco Industries | 13.9305 | 132.59 M | -0.1891 | -1.34 | 26.5 K |
| GLU | Gabelli Global Utility | 6.1978 | 116.3 M | -0.0631 | -1.01 | 4.4 K |
| TRT | Trio-Tech International | 5.3885 | 113.44 M | -0.0787 | -1.44 | 113.4 K |
| BDL | Flanigan's Enterprises | 7.3439 | 91.02 M | -0.1669 | -2.22 | 2.5 K |
| WYY | Widepoint Corp | 8.00 | 89.87 M | -0.50 | -5.88 | 5.28 K |
| IOR | Income Opportunity Realty Trust | 4.51 | 81.4 M | -0.99 | -18 | 1.5 K |
| CVU | CPI Aerostructures | 7.95 | 73.54 M | -0.10 | -1.24 | 4.9 K |
| WWR | Westwater Resources | 53579.3984 | 71.05 M | -3360.5898 | -5.9 | 92 |
| FSP | Franklin Street Properties | 5.9753 | 51.69 M | -0.0691 | -1.14 | 66.9 K |
| OPTT | Ocean Power Tech Inc | 2900.00 | 50.79 M | -106.00 | -3.53 | 71.64 K |
| CPHI | China Pharma Holdings | 155.00 | 43.76 M | -2.00 | -1.27 | 683 |
| AGIG | AGIG | 529.012 | 40.62 M | -18.0345 | -3.3 | 195 |
| COHN | Cohen & CO Inc | 122.7005 | 39.43 M | -4.3477 | -3.42 | 7.54 K |
| NNVC | Nanoviricides Inc | 52.50 | 34.42 M | -1.40 | -2.6 | 583 |
| BESS | Bimergen Energy Corporation | 385.00 | 27.61 M | -35.00 | -8.33 | 27 |
| AWX | Avalon Holdings Corp | 7.55 | 10.72 M | -0.37 | -4.67 | 17.3 K |
| TOVX | Theriva Biologics Inc | 61226.8164 | 10.26 M | -962.1367 | -1.55 | 1 |
| CVR | Chicago Rivet & Machine Company | 12.8328 | 9.83 M | -0.141 | -1.09 | 500 |
| DSS | Document Security Systems | 25488.3809 | 5.11 M | -270.0488 | -1.05 | 16 |
| TPHS | Trinity Pl Hlds Inc | 16.033 | 1.42 M | -0.249 | -1.53 | 62.06 K |
| ENSV | Enservco Corpporation | 47.40 | 7.56 K | -1.20 | -2.47 | 209 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.1527 | 996.47 B | -0.1268 | -1.23 | 21.79 M |
| WMT | Walmart Inc. Common Stock | 9.8771 | 916.77 B | -0.1853 | -1.84 | 63.95 M |
| COST | Costco Wholesale | 40.9892 | 426.34 B | -0.6006 | -1.44 | 5.15 M |
| TXN | Texas Instruments | 22.6114 | 248.62 B | -0.1372 | -0.6 | 13.32 M |
| AMGN | Amgen Inc | 37.1216 | 230.08 B | -0.2773 | -0.74 | 8.1 M |
| LIN | Linde Plc | 56.3609 | 220.67 B | -0.3373 | -0.59 | 1.64 M |
| IBKR | Interactive Brokers | 6.7103 | 154.3 B | -0.0946 | -1.39 | 514.8 K |
| MAR | Marriot International | 34.5609 | 93.18 B | -1.1666 | -3.27 | 5.21 M |
| MELI | MercadoLibre Inc | 37.0157 | 90.2 B | -2.7713 | -6.97 | 262.01 K |
| MDLZ | Mondelez Intl Inc | 21.278 | 79.97 B | -0.1792 | -0.84 | 9.12 M |
| ROST | Ross Stores Inc | 5.3095 | 75.83 B | -0.0663 | -1.23 | 7.37 M |
| PCAR | Paccar Inc | 20.5028 | 67.39 B | -0.5775 | -2.74 | 4.24 M |
| BKR | Baker Hughes A Ge Co. Cl A | 43.8155 | 63.97 B | -0.4343 | -0.98 | 2.81 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.8532 | 43.71 B | -0.1519 | -0.63 | 78.3 K |
| IDXX | Idexx Laboratories | 28.655 | 43.59 B | -0.1975 | -0.68 | 293.62 K |
| ODFL | Old Dominion Freight Line Inc | 3.4514 | 43.26 B | -0.0482 | -1.38 | 2.27 M |
| NTAP | Netapp Inc | 19.7472 | 40.11 B | -0.2716 | -1.36 | 6.68 M |
| HBAN | Huntington Bcshs | 8.9573 | 35.68 B | -0.0991 | -1.09 | 2.01 M |
| CASY | Casey's General Stor | 23.8282 | 31.64 B | -0.4059 | -1.67 | 407.34 K |
| BIIB | Biogen Inc | 68.00 | 31.41 B | -0.45 | -0.66 | 2.24 M |
| BIDU | Baidu Inc ADR | 29.993 | 30.82 B | -0.348 | -1.15 | 63.9 M |
| ALNY | Alnylam Pharmaceuticals | 33.22 | 30.59 B | -0.33 | -0.98 | 513.9 K |
| ENTG | Entegris Inc | 8.6267 | 22.96 B | -0.1149 | -1.31 | 686.6 K |
| FFIV | F5 Networks Inc | 36.41 | 22.29 B | -1.59 | -4.18 | 2.91 M |
| PAAS | Pan Amer Silver Corp | 21.6595 | 19.63 B | -0.2921 | -1.33 | 558.4 K |
| EVRG | Evergy Inc | 11.4612 | 19.23 B | -0.1305 | -1.13 | 387.7 K |
| LSCC | Lattice Semicond | 4.78 | 17.64 B | -0.03 | -0.62 | 949.65 K |
| PAA | Plains All American Pipeline LP | 7.1685 | 17.07 B | -0.076 | -1.05 | 500.6 K |
| STRL | Sterling Constructio | 22.68 | 16.97 B | -0.38 | -1.65 | 70.07 K |
| PNFP | Pinnacle Finl Ptnrs | 26.0742 | 15.8 B | -0.3849 | -1.45 | 38.35 K |
| NBIX | Neurocrine Bioscienc | 10.07 | 15.68 B | -0.25 | -2.42 | 994.67 K |
| LAMR | Lamar Advertis A | 26.7691 | 15.41 B | -0.6434 | -2.35 | 2.29 M |
| LECO | Lincoln Elec Hld | 26.9558 | 15.37 B | -0.2694 | -0.99 | 337 K |
| IESC | Ies Holdings | 26.31 | 14.72 B | -1.48 | -5.33 | 106.72 K |
| REG | Regency Centers Corp | 34.4125 | 14.24 B | -0.6257 | -1.79 | 347 K |
| TXRH | Texas Roadhouse Inc | 9.2245 | 13.35 B | -0.4514 | -4.67 | 1.06 M |
| TTMI | TTM Technologies | 11.83 | 13.24 B | -0.14 | -1.17 | 140.61 K |
| EXEL | Exelixis Inc | 10.78 | 13.16 B | -0.06 | -0.55 | 310.34 K |
| SEIC | Sei Investments Company | 20.4465 | 12.83 B | -0.1262 | -0.61 | 471.53 K |
| CORT | Corcept Therapeutics | 4.54 | 12.77 B | -0.16 | -3.4 | 136.41 K |
| ARWR | Arrowhead Pharma | 48.60 | 12.23 B | -0.80 | -1.62 | 9.97 K |
| KTOS | Kratos Defns | 24.10 | 11.62 B | -1.00 | -3.98 | 24.39 K |
| ALGN | Align Technology | 25.27 | 11.59 B | -0.32 | -1.25 | 993.24 K |
| VICR | Vicor Cp | 11.6043 | 11.18 B | -0.2448 | -2.07 | 87.32 K |
| DPZ | Domino's Pizza Inc Common Stock | 13.1575 | 11.12 B | -0.2144 | -1.6 | 428.8 K |
| WTFC | Wintrust Financial Corp | 35.7365 | 10.72 B | -0.4089 | -1.13 | 306.19 K |
| SSB | South State Cp | 23.7924 | 10.68 B | -0.2643 | -1.1 | 7.3 K |
| CYTK | Cytokinetics | 32.04 | 10.58 B | -0.42 | -1.29 | 17.16 K |
| VSAT | Viasat Inc | 31.35 | 10.48 B | -0.17 | -0.54 | 229.78 K |
| WYNN | Wynn Resorts Ltd | 88.6054 | 10.43 B | -0.5774 | -0.65 | 2.86 M |
| PODD | Insulet Corp | 21.69 | 10.27 B | -0.21 | -0.96 | 86.57 K |
| ONB | Old National Bncp | 8.8911 | 10.2 B | -0.2338 | -2.56 | 321.5 K |
| SAIA | Saia Inc | 10.8733 | 9.84 B | -0.16 | -1.45 | 158.95 K |
| SIRI | Sirius XM Holdings | 26.0585 | 9.65 B | -0.1589 | -0.61 | 2.59 M |
| RUSHA | Rush Entpr Cl A | 7.0958 | 9.27 B | -0.2229 | -3.05 | 400.59 K |
| RUSHB | Rush Entpr Cl B | 6.5915 | 9.22 B | -0.2332 | -3.42 | 61.22 K |
| COLB | Columbia Banking Sys | 13.9155 | 9.09 B | -0.3626 | -2.54 | 46.1 K |
| IDCC | Interdigital Inc | 15.3827 | 8.66 B | -0.324 | -2.06 | 593.2 K |
| CBSH | Commerce Bancshares | 17.2399 | 8.54 B | -0.1784 | -1.02 | 108.61 K |
| VLY | Valley National Bancorp | 7.2356 | 8.21 B | -0.0388 | -0.53 | 318.05 K |
| SNEX | Stonex Group Inc | 7.8074 | 8.01 B | -0.0652 | -0.83 | 57.71 K |
| CELH | Celsius Holdings Inc | 4.00 | 7.57 B | -0.20 | -4.76 | 11.7 K |
| POWL | Powell Inds Inc | 26.0068 | 7.42 B | -0.1379 | -0.53 | 64.14 K |
| GGAL | Grupo Fin Galicia ADR | 5.6539 | 7.14 B | -0.1027 | -1.78 | 45.1 K |
| AAON | Aaon Inc | 3.2528 | 6.77 B | -0.1528 | -4.49 | 220.93 K |
| PLXS | Plexus Cp | 26.27 | 6.75 B | -0.27 | -1.02 | 458.2 K |
| UBSI | United Bkshs Inc | 14.0349 | 6.64 B | -0.4108 | -2.84 | 185.9 K |
| WFRD | Weatherford International Plc | 64.5818 | 6.6 B | -0.5155 | -0.79 | 3.33 M |
| SSRM | Ssr Mining Inc | 34.4671 | 6.46 B | -0.3143 | -0.9 | 647.64 K |
| URBN | Urban Outfitters Inc | 21.28 | 6.39 B | -0.79 | -3.58 | 2.36 M |
| GBCI | Glacier Bancorp Inc | 11.6969 | 6.38 B | -0.316 | -2.63 | 239.8 K |
| MRCY | Mercury Sys Inc | 9.9771 | 6.3 B | -0.1059 | -1.05 | 48 K |
| HWC | Hancock Whitney Corp | 23.7521 | 6.28 B | -0.331 | -1.37 | 214.3 K |
| CHDN | Churchill Downs IN | 7.2039 | 6.18 B | -0.0692 | -0.95 | 237.78 K |
| CZR | Caesars Entertainment Inc | 9.41 | 6.04 B | -0.16 | -1.67 | 176.25 K |
| CACC | Credit Acceptance | 22.82 | 5.97 B | -0.58 | -2.48 | 30.37 K |
| NOVT | Novanta Inc | 29.82 | 5.94 B | -0.27 | -0.9 | 33.65 K |
| ABCB | Ameris Bancorp | 15.0079 | 5.92 B | -0.2774 | -1.81 | 13.88 K |
| OTEX | Open Text Cp | 4.7133 | 5.87 B | -0.0851 | -1.77 | 1.16 M |
| LGND | Ligand Pharm | 18.5899 | 5.73 B | -0.5468 | -2.86 | 290.49 K |
| OZK | Bank Ozk | 4.972 | 5.53 B | -0.1619 | -3.15 | 202.5 K |
| EXLS | Exlservice Holdings | 4.322 | 5.38 B | -0.06 | -1.37 | 334.57 K |
| MMSI | Merit Medical Sys | 9.976 | 5.33 B | -0.184 | -1.81 | 47.49 K |
| CAKE | Cheesecake Fact | 17.6148 | 5.29 B | -0.4613 | -2.55 | 1.9 M |
| ACIW | Aci Worldwide Inc | 7.3533 | 5.27 B | -0.2467 | -3.25 | 3.05 M |
| ACAD | Acadia Pharmaceutica | 15.54 | 5.2 B | -0.16 | -1.02 | 124.55 K |
| MIDD | Middleby Corp | 21.34 | 5.16 B | -0.2966 | -1.37 | 564.42 K |
| SLM | SLM Corp | 13.2272 | 5.05 B | -0.4404 | -3.22 | 13.94 M |
| GNTX | Gentex Corp | 6.6621 | 4.99 B | -0.1054 | -1.56 | 1.19 M |
| FFIN | First Finl Bkshs Inc | 4.5144 | 4.96 B | -0.036 | -0.79 | 153 K |
| KLIC | Kulicke and Soffa | 7.3565 | 4.82 B | -0.0696 | -0.94 | 684.2 K |
| UFPI | Universal Forest Prd | 8.6914 | 4.81 B | -0.3535 | -3.91 | 637.2 K |
| FULT | Fulton Financial Cor | 7.8533 | 4.65 B | -0.097 | -1.22 | 257.2 K |
| IBOC | Intl Bancshares | 14.2605 | 4.52 B | -0.0761 | -0.53 | 82.61 K |
| CVCO | Cavco Inds Inc | 33.15 | 4.5 B | -0.64 | -1.89 | 32.5 K |
| CECO | CECO Environmental Corp. | 13.0534 | 4.48 B | -0.6953 | -5.06 | 185.3 K |
| CLMT | Calumet Specialty Pr | 21.7169 | 4.47 B | -0.1567 | -0.72 | 41.33 K |
| UCB | United Community Banks, Inc. | 88.0455 | 4.41 B | -0.9872 | -1.11 | 272.87 K |
| SLGN | Silgan Holdings | 11.3707 | 4.35 B | -0.1218 | -1.06 | 450 K |
| CVBF | Cvb Financial Corp | 6.1815 | 4.05 B | -0.1052 | -1.67 | 316 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1506 | 2.14 T | -0.0911 | -1.46 | 15.86 M |
| LLY | Eli Lilly and Company | 33.6839 | 1.09 T | -0.1884 | -0.56 | 4.54 M |
| JPM | JP Morgan Chase & Company | 28.7541 | 965.59 B | -0.1497 | -0.52 | 16.37 M |
| WMT | Wal-Mart Stores | 9.8381 | 907.48 B | -0.1846 | -1.84 | 63.95 M |
| BAC | Bank of America Corporation | 35.1232 | 449.14 B | -0.2588 | -0.73 | 20.74 M |
| CVX | Chevron Corp | 44.5264 | 403.58 B | -1.197 | -2.62 | 12.5 M |
| CAT | Caterpillar Inc | 47.3783 | 386.53 B | -0.8375 | -1.74 | 6.76 M |
| HD | Home Depot | 20.6499 | 352.03 B | -0.4994 | -2.36 | 27.94 M |
| MS | Morgan Stanley | 40.6235 | 341.99 B | -0.609 | -1.48 | 10.41 M |
| BML-PG | Bank of America Corporation | 10.1945 | 259.79 B | -0.1407 | -1.36 | 62.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 82.83 | 254.06 B | -0.87 | -1.04 | 1.94 M |
| BML-PL | Bank of America Corporation | 7.7608 | 240.81 B | -0.1143 | -1.45 | 90.1 K |
| C | Citigroup Inc | 317.4611 | 230.9 B | -1.9194 | -0.6 | 3.22 M |
| BAC-PE | Bank of America Corporation | 8.4215 | 229.17 B | -0.0902 | -1.06 | 8.1 K |
| TTE | Totalenergies Se ADR | 16.6543 | 197.97 B | -0.1669 | -0.99 | 2.76 M |
| MCD | McDonald's Corporation | 31.8221 | 188.93 B | -0.476 | -1.47 | 13.57 M |
| DIS | Walt Disney Company | 27.9376 | 179.49 B | -0.205 | -0.73 | 9.94 M |
| BX | Blackstone Inc | 8.7391 | 168.05 B | -0.0502 | -0.57 | 3.49 M |
| ETN | Eaton Corp | 28.9278 | 167.53 B | -0.3215 | -1.1 | 2.52 M |
| DE | Deere & Company | 49.581 | 159.84 B | -1.2485 | -2.46 | 7.01 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.868 | 158.87 B | -0.1169 | -1.46 | 6.1 M |
| SCCO | Southern Copper Corp | 18.545 | 158.57 B | -0.1725 | -0.92 | 4.58 M |
| RIO | Rio Tinto Plc ADR | 25.4044 | 157.31 B | -0.7664 | -2.93 | 2.09 M |
| COP | ConocoPhillips | 35.4015 | 155.84 B | -0.7666 | -2.12 | 13.34 M |
| PFE | Pfizer Inc | 10.1979 | 155.32 B | -0.0757 | -0.74 | 41.61 M |
| SONY | Sony Group Corp ADR | 7.4184 | 137.15 B | -0.1033 | -1.37 | 4.23 M |
| BMY | Bristol-Myers Squibb Company | 14.1534 | 136.65 B | -0.124 | -0.87 | 12.41 M |
| PLD | Prologis Inc | 31.7122 | 136.11 B | -0.4824 | -1.5 | 529.2 K |
| COF | Capital One Financial Corp | 47.9765 | 135.87 B | -0.6629 | -1.36 | 4.78 M |
| SPGI | S&P Global Inc | 34.3739 | 123.24 B | -1.0182 | -2.88 | 5.48 M |
| NEM | Newmont Mining Corp | 32.9265 | 122.21 B | -0.3936 | -1.18 | 7.28 M |
| LOW | Lowe's Companies | 20.4308 | 120.84 B | -1.4619 | -6.68 | 33.08 M |
| PGR | Progressive Corp | 10.918 | 120.48 B | -0.1085 | -0.98 | 4.06 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.3944 | 117.16 B | -0.0429 | -0.51 | 7 M |
| MDT | Medtronic Inc | 36.0794 | 117.12 B | -0.4361 | -1.19 | 6.37 M |
| ENB | Enbridge Inc | 7.563 | 112.24 B | -0.0518 | -0.68 | 201.8 K |
| BP | BP Plc ADR | 25.3789 | 111.8 B | -0.6992 | -2.68 | 5.9 M |
| ACN | Accenture Plc | 26.6436 | 105.82 B | -0.9598 | -3.48 | 5.45 M |
| PWR | Quanta Services | 25.9428 | 104.66 B | -0.2954 | -1.13 | 1.46 M |
| CNQ | Canadian Natural Resources | 9.9036 | 102.23 B | -0.1652 | -1.64 | 5.8 M |
| VLO | Valero Energy Corp | 39.3238 | 100.79 B | -1.1537 | -2.85 | 9.09 M |
| EQNR | Equinor ASA ADR | 13.9622 | 99.36 B | -0.3563 | -2.49 | 715.6 K |
| FCX | Freeport-Mcmoran Inc | 36.6771 | 92.85 B | -0.8715 | -2.32 | 20.68 M |
| BCS | Barclays Plc ADR | 25.6946 | 92.14 B | -0.4717 | -1.8 | 944.28 K |
| AEM | Agnico-Eagle Mines Ltd | 36.6102 | 91.56 B | -0.6926 | -1.86 | 1.88 M |
| MCO | Moody's Corp | 36.8996 | 84.13 B | -0.8249 | -2.19 | 3.68 M |
| SPG | Simon Property Group | 41.537 | 83.75 B | -1.5338 | -3.56 | 1.92 M |
| EPD | Enterprise Products Partners LP | 4.5545 | 83.44 B | -0.0839 | -1.81 | 1.16 M |
| E | Eni S.P.A. ADR | 23.099 | 80.75 B | -0.1229 | -0.53 | 687.8 K |
| RCL | Royal Caribbean Cruises Ltd | 31.1757 | 80.24 B | -0.5059 | -1.6 | 1.8 M |
| SU | Suncor Energy Inc | 27.8428 | 79.91 B | -0.2382 | -0.85 | 3.38 M |
| EOG | Eog Resources | 25.586 | 79.2 B | -0.3125 | -1.21 | 3.43 M |
| USB-PH | U.S. Bancorp | 12.4748 | 76.81 B | -0.0958 | -0.76 | 27.1 K |
| CI | Cigna Corp | 46.9476 | 73.59 B | -0.3874 | -0.82 | 1.53 M |
| DLR | Digital Realty Trust | 18.1625 | 73.55 B | -0.1299 | -0.71 | 191.4 K |
| GS-PA | The Goldman Sachs Group Inc | 9.2499 | 70.64 B | -0.1355 | -1.44 | 47.1 K |
| TGT | Target Corporation | 37.8175 | 68.15 B | -1.8185 | -4.59 | 16.75 M |
| GS-PD | The Goldman Sachs Group Inc | 8.9224 | 67.21 B | -0.0899 | -1 | 150.3 K |
| AJG | Arthur J. Gallagher & Company | 17.0711 | 63.66 B | -0.1229 | -0.71 | 502.3 K |
| CRH | CRH Plc ADR | 20.9755 | 62.04 B | -0.5554 | -2.58 | 67.3 K |
| FIX | Comfort Systems USA | 11.7069 | 61.21 B | -0.6959 | -5.61 | 255.2 K |
| OKE | Oneok Inc | 9.5138 | 61.19 B | -0.1373 | -1.42 | 1.42 M |
| PSA | Public Storage | 39.9713 | 60.34 B | -0.7755 | -1.9 | 782.5 K |
| WPM | Wheaton Precious Metals | 11.2595 | 60.27 B | -0.1321 | -1.16 | 1.84 M |
| RELX | Relx Plc ADR | 5.8091 | 60.17 B | -0.0616 | -1.05 | 198 K |
| OXY | Occidental Petroleum Corp | 36.6856 | 59.78 B | -0.4371 | -1.18 | 4.93 M |
| O | Realty Income Corp | 10.6083 | 58.86 B | -0.2028 | -1.88 | 344.58 K |
| F | Ford Motor Company | 4.2441 | 55.55 B | -0.0712 | -1.65 | 26.05 M |
| DVN | Devon Energy Corp | 51.1455 | 52.61 B | -0.8245 | -1.59 | 3.03 M |
| AZO | Autozone | 113.75 | 50.88 B | -1.63 | -1.41 | 747.9 K |
| AMP | Ameriprise Financial Services | 41.1988 | 49.65 B | -0.5358 | -1.28 | 1.22 M |
| AU | Anglogold Ashanti Ltd ADR | 37.6534 | 49.54 B | -0.2994 | -0.79 | 1.37 M |
| VTR | Ventas Inc | 21.0859 | 46.78 B | -0.3238 | -1.51 | 1.35 M |
| TRI | Thomson Reuters Corp | 24.4598 | 44.94 B | -0.1557 | -0.63 | 75.4 K |
| WDS | Woodside Energy Group Ltd | 21.2082 | 43.43 B | -0.4608 | -2.13 | 243.15 K |
| CBRE | CBRE Group Inc | 27.87 | 42.65 B | -0.71 | -2.48 | 4.27 M |
| WCN | Waste Connections Inc | 8.4455 | 41.64 B | -0.0626 | -0.74 | 662.4 K |
| KB | KB Financial Group Inc ADR | 45.1416 | 41.32 B | -0.264 | -0.58 | 248.21 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.7887 | 40.89 B | -0.0888 | -1 | 10.2 K |
| DHI | D.R. Horton | 10.4614 | 40.75 B | -0.2206 | -2.07 | 17.87 M |
| YUM | Yum! Brands | 20.2551 | 39.53 B | -0.4862 | -2.34 | 4.27 M |
| PEG | Public Service Enterprise Group Inc | 22.225 | 37.68 B | -0.2827 | -1.26 | 1.84 M |
| CCL | Carnival Corp | 33.9324 | 37.35 B | -0.3837 | -1.12 | 3.36 M |
| MTB | M&T Bank Corp | 59.2583 | 36.45 B | -0.5909 | -0.99 | 406.9 K |
| EME | Emcor Group | 28.2528 | 36.37 B | -1.1718 | -3.98 | 1.18 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5751 | 36.36 B | -0.1022 | -1.33 | 89.8 K |
| GFI | Gold Fields Ltd ADR | 10.319 | 35.95 B | -0.1744 | -1.66 | 6.66 M |
| VMC | Vulcan Materials Company | 67.8373 | 35.2 B | -1.0003 | -1.45 | 1.54 M |
| PUK | Prudential Public Ltd Company ADR | 14.6949 | 34.92 B | -0.1585 | -1.07 | 42.99 K |
| RJF | Raymond James Financial | 15.9201 | 34.44 B | -1.1185 | -6.56 | 4.19 M |
| EXR | Extra Space Storage Inc | 7.6831 | 32.43 B | -0.1077 | -1.38 | 352.1 K |
| CCI | Crown Castle International Corp | 23.7911 | 32.35 B | -0.1283 | -0.54 | 932.8 K |
| KGC | Kinross Gold Corp | 12.6609 | 32.17 B | -0.2491 | -1.93 | 5 M |
| MLM | Martin Marietta Materials | 105.4595 | 31.4 B | -2.0836 | -1.94 | 1.25 M |
| TECK | Teck Resources Ltd | 34.0981 | 31.35 B | -0.6352 | -1.83 | 611.6 K |
| BAP | Credicorp Ltd | 39.6035 | 29.27 B | -0.6103 | -1.52 | 156.16 K |
| HAL | Halliburton Company | 28.1258 | 28.88 B | -0.4219 | -1.48 | 10.53 M |
| WSM | Williams-Sonoma | 9.9337 | 28.42 B | -0.0707 | -0.71 | 3.67 M |
| EIX | Edison International | 28.842 | 28.36 B | -0.1873 | -0.65 | 1.19 M |
| RF | Regions Financial Corp | 16.9508 | 27.01 B | -0.3335 | -1.93 | 4.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 101.3938 | -60.3533 | -37.31 | 21 | |
| RIO | Rio2 Ltd | 7.80 | -0.90 | -10.34 | 7.97 K | |
| SGY | Surge Energy Inc | 11.9865 | -1.0514 | -8.06 | 118 | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -1.62 | -7.32 | 44 | |
| ERD | Erdene Resource Development Corp | 6.48 | -0.42 | -6.09 | 12.72 K | |
| WPK | Winpak Ltd | 5.1032 | -0.3212 | -5.92 | 3.7 K | |
| HBM | Hudbay Minerals Inc | 23.1957 | -1.1841 | -4.86 | 3.98 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.1046 | -0.4085 | -4.8 | 12.54 K | |
| AGI | Alamos Gold Inc Cls A | 4.61 | -0.2231 | -4.62 | 281.49 K | |
| TLO | Talon Metals Corp | 7.8272 | -0.3641 | -4.44 | 1.2 K | |
| RVX | Resverlogix Corp | 7.28 | -0.3378 | -4.43 | 37.22 K | |
| OCG | Outcrop Silver & Gold Corp | 13.00 | -0.60 | -4.41 | 38.22 K | |
| EFR | Energy Fuels Inc | 87.00 | -4.00 | -4.4 | 3.77 K | |
| FSY | Forsys Metals Corp | 3.47 | -0.15 | -4.14 | 220.15 K | |
| CIU-PA | CU Inc Pref A | 7.8171 | -0.3069 | -3.78 | 18 K | |
| FM | First Quantum Minerals Ltd | 16.857 | -0.6562 | -3.75 | 10.25 M | |
| BU | Burcon Nutrascience Corp | 63.689 | -2.316 | -3.51 | 4.01 K | |
| ORIO | ORIO | 411.4286 | -14.6938 | -3.45 | 16 | |
| DXT | Dexterra Group Inc | 7.0035 | -0.2335 | -3.23 | 9.86 K | |
| SVM | Silvercorp Metals Inc | 5.7285 | -0.1909 | -3.22 | 657.3 K | |
| CJR-B | Corus Entertainment Inc | 9.3059 | -0.2896 | -3.02 | 474.8 K | |
| DRX | Adf Group Inc Sv | 3.5529 | -0.1105 | -3.02 | 25.8 K | |
| TRX | Trx Gold Corporation | 5.81 | -0.18 | -3.01 | 88.16 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3365 | -0.2455 | -2.86 | 9.6 K | |
| HBP | Helix Biopharm | 7.05 | -0.20 | -2.76 | 1.3 K | |
| CGY | Calian Group Ltd | 5.8572 | -0.1608 | -2.67 | 1.5 K | |
| III | Imperial Metals Corp | 7.535 | -0.205 | -2.65 | 15.07 K | |
| STN | Stantec Inc | 13.4992 | -0.3605 | -2.6 | 159.49 K | |
| VET | Vermilion Energy Inc | 14.6256 | -0.3882 | -2.59 | 340.6 K | |
| CTC | Canadian Tire Corp Ltd | 60.8165 | -1.552 | -2.49 | 168 | |
| BN-PC | Brookfield Corporation | 9.5834 | -0.2436 | -2.48 | 2.41 K | |
| FFH | Fairfax Financial Holdings Ltd | 167.1899 | -4.1916 | -2.45 | 46.51 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.32 | -0.28 | -2.41 | 85.1 K | |
| IMG | Iamgold Corp | 7.7098 | -0.1822 | -2.31 | 1.77 M | |
| ATS | Ats Corp | 6.92 | -0.16 | -2.26 | 197.7 K | |
| GFP | Greenfirst Forest Products Inc | 10.2924 | -0.2339 | -2.22 | 1.62 K | |
| MAI | Mining Americas Inc. | 230.00 | -5.00 | -2.13 | 66 | |
| RCH | Richelieu Hardware Ltd | 6.3467 | -0.1371 | -2.11 | 5.06 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8682 | -0.081 | -2.05 | 2 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6723 | -0.1808 | -2.04 | 24.98 K | |
| CFP | Canfor Corp | 11.16 | -0.23 | -2.02 | 366 K | |
| DPM | Dundee Precious Metals Inc | 6.8376 | -0.1403 | -2.01 | 61.55 K | |
| ABX | Barrick Mining Corp | 27.9915 | -0.564 | -1.98 | 3.53 M | |
| MNO | Meridian Mining UK Societas | 5.00 | -0.10 | -1.96 | 241.5 K | |
| ALC | Algoma Central | 5.8541 | -0.1142 | -1.91 | 450 | |
| BHC | Bausch Health Companies Inc | 13.5867 | -0.2625 | -1.9 | 286.54 K | |
| CG | Centerra Gold Inc | 3.421 | -0.0656 | -1.88 | 112.7 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.419 | -0.1608 | -1.87 | 3.5 K | |
| PSI | Pason Systems Inc | 7.8066 | -0.1444 | -1.82 | 57.53 K | |
| K | Kinross Gold Corp | 12.6469 | -0.2318 | -1.8 | 5.85 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6006 | -0.1573 | -1.8 | 9.29 K | |
| ESI | Ensign Energy Services Inc | 4.9808 | -0.0908 | -1.79 | 239.52 K | |
| WSP | WSP Global Inc | 10.7949 | -0.1938 | -1.76 | 29.8 K | |
| PBH | Premium Brands Holdings Corp | 4.8542 | -0.0867 | -1.75 | 1.6 K | |
| ELR | Eastern Platinum Ltd | 22.50 | -0.40 | -1.75 | 2.11 M | |
| MRC | Morguard Corp | 36.5663 | -0.6491 | -1.74 | 4.21 K | |
| LAM | Laramide Resources Ltd | 7.41 | -0.13 | -1.72 | 204.9 K | |
| GVC | Glacier Media Inc | 3.3716 | -0.059 | -1.72 | 22 K | |
| S | Sherritt Intl Rv | 13.2119 | -0.2305 | -1.71 | 624.84 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3608 | -0.1455 | -1.71 | 3.78 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6036 | -0.1492 | -1.7 | 10 K | |
| IMP | Intermap Tech Corp | 59.00 | -1.00 | -1.67 | 2.98 K | |
| AEM | Agnico Eagle Mines Ltd | 36.2038 | -0.6086 | -1.65 | 1.1 M | |
| EDR | Endeavour Silver Corp | 3.3183 | -0.0545 | -1.62 | 109.78 K | |
| RCI-A | Rogers Communications Inc | 27.3465 | -0.4442 | -1.6 | 326 | |
| TECK-B | Teck Resources Limited | 34.1812 | -0.5552 | -1.6 | 2.79 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.3684 | -0.1668 | -1.58 | 6.19 M | |
| ATRL | Atkinsrealis Group Inc | 34.5457 | -0.549 | -1.56 | 339.27 K | |
| EQB | EQB Inc | 10.2752 | -0.1586 | -1.52 | 600 | |
| WN-PA | George Weston Prf | 7.8574 | -0.1184 | -1.48 | 5.93 K | |
| TKO | Taseko Mines Ltd | 5.36 | -0.08 | -1.47 | 1.38 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.3118 | -0.1065 | -1.44 | 11.1 K | |
| ALS | Altius Minerals Corp | 19.1393 | -0.2673 | -1.38 | 117.43 K | |
| ELEF | Silver Elephant Mining Corp | 23.8137 | -0.3308 | -1.37 | 1.52 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.5676 | -0.1039 | -1.35 | 7.64 K | |
| TLG | Troilus Gold Corp | 584.00 | -8.00 | -1.35 | 875 | |
| LGD | Liberty Gold Corp | 41.60 | -0.56 | -1.33 | 43.45 K | |
| TIH | Toromont Ind | 10.5483 | -0.1357 | -1.27 | 56.67 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.4816 | -0.0943 | -1.24 | 3 K | |
| TCL-A | Transcontinental Inc | 8.0097 | -0.1007 | -1.24 | 135.02 K | |
| CCA | Cogeco Communications Inc | 26.2051 | -0.3243 | -1.22 | 172.69 K | |
| BNE | Bonterra Energy Corp | 11.826 | -0.1457 | -1.22 | 19.44 K | |
| OTEX | Open Text Corp | 4.8154 | -0.0576 | -1.18 | 607.2 K | |
| WPM | Wheaton Precious Metals Corp | 11.1151 | -0.1308 | -1.16 | 968.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.4071 | -0.0964 | -1.13 | 8.98 K | |
| MXG | Maxim Power Corp | 6.3489 | -0.0723 | -1.13 | 6.7 K | |
| TAL | Petrotal Corp | 129.0361 | -1.4338 | -1.1 | 844 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3541 | -0.0928 | -1.1 | 6.86 K | |
| MG | Magna International Inc | 13.7942 | -0.153 | -1.1 | 5.11 M | |
| IMO | Imperial Oil | 35.2468 | -0.3872 | -1.09 | 1.06 M | |
| T | Telus Corp | 5.7792 | -0.0621 | -1.06 | 3.9 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.5888 | -0.0919 | -1.06 | 5.95 K | |
| BIR | Birchcliff Energy Ltd | 3.0206 | -0.0321 | -1.05 | 583.9 K | |
| EMA | Emera Incorporated | 8.2494 | -0.0872 | -1.05 | 234.05 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5155 | -0.0794 | -1.05 | 3.4 K | |
| INC-UN | Income Financial Trust | 3.1053 | -0.0328 | -1.05 | 11.87 K | |
| TRZ | Transat At Inc | 34.3614 | -0.3598 | -1.04 | 40.73 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3838 | -0.0877 | -1.04 | 4.31 K | |
| NWC | The North West Company Inc | 8.604 | -0.0882 | -1.01 | 56.55 K | |
| EDV | Endeavour Mining Corp | 68.1154 | -0.6781 | -0.99 | 3.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.1478 | 31.4 B | -0.036 | -0.58 | 2.38 K |
| NTPIF | Nam Tai Property Inc. | 12.93 | 265.68 M | -0.38 | -2.85 | 313.8 K |
| KLNG | Koil Energy Solutions Inc. | 15.00 | 35.13 M | -0.80 | -5.06 | 3.29 K |
| ITRO | Itronics Inc | 4.20 | 2.87 M | -0.30 | -6.67 | 2.96 K |
| SEEK | TheDirectory.com Inc | 8.50 | 1.45 M | -1.00 | -10.53 | 15 |
| FCGD | First Colombia Gold Corp | 3160.00 | 978.13 K | -40.00 | -1.25 | 11 |
| ERHE | ERHC Energy Inc | 25.50 | 863.83 K | -0.50 | -1.92 | 219.65 K |
| NEOM | NeoMedia Technologies Inc | 24.90 | 508.84 K | -2.85 | -10.27 | 1.81 K |
| BLFE | BioLife Sciences Inc | 1950.0487 | 318.35 K | -375.0094 | -16.13 | 2 |
| SWYDF | Stornoway Diamond Corporation | 3.0136 | 92.66 K | -0.0824 | -2.66 | 2.4 K |
| GRLF | Green Leaf Innovations Inc | 6.25 | 80.39 K | -1.25 | -16.67 | 1.84 M |
| ENDO | Thermic Sciences International | 4.40 | 58.79 K | -0.04 | -0.9 | 855 |
| KUBR | Kuber Resources Corporation | 300.00 | 47.27 K | -10.00 | -3.23 | 3 |
| ERINQ | Erin Energy Corporation | 22.7945 | 21.53 K | -1.4785 | -6.09 | 41 |
| BCCI | Baristas Coffee Company Inc | 3.50 | 19.21 K | -0.50 | -12.5 | 65 K |
| XDSL | mPhase Technologies Inc | 390.00 | 16.8 K | -5.00 | -1.27 | 139 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.30 | 14.07 K | -0.23 | -1.39 | 436.09 K |
| XLWH | Xinliwang International Holdings Company Ltd | 76000.00 | 10.92 K | -6000.00 | -7.32 | 3 |
| SRSCQ | Sears Canada Inc | 12.9321 | 10.19 K | -0.3789 | -2.85 | 500 |
| CGNH | CardioGenics Holdings Inc | 6.30 | 9.61 K | -0.30 | -4.55 | 7.87 K |
| ESNC | EnSync Inc | 17.00 | 6.81 K | -1.50 | -8.11 | 2.72 K |
| CGIP | Celadon Group Inc | 12.4571 | 5.66 K | -0.5122 | -3.95 | 420.41 K |
| CBKCQ | Christopher & Banks Corporation | 10.0958 | 3.86 K | -0.3443 | -3.3 | 767.6 K |
| SIMPQ | Simply Inc | 545.00 | 1.55 K | -10.00 | -1.8 | 98 |
| PRZM | Prism Technologies Group Inc | 8.16 | 1.01 K | -0.08 | -0.97 | 2.63 K |
| YVRLF | Liquid Media Group Ltd. | 256.00 | 482 | -3.00 | -1.16 | 516 |
| PARD | Poniard Pharmaceuticals Inc | 226.40 | 149 | -3.20 | -1.39 | 1.32 K |
| RGGI | Resgreen Group International Inc | 10600.00 | 5 | -700.00 | -6.19 | 11 |
| PLPL | Plandaí Biotechnology Inc | 70.00 | -30.00 | -30 | 3 | |
| FONU | FonU2 Inc | 520.00 | -200.00 | -27.78 | 6 | |
| GRYEF | AU Min Africa PTY LTD | 90.00 | -10.00 | -10 | 537 | |
| FRTD | Fortitude Group Inc | 2004.5455 | -190.9091 | -8.7 | 67.5 K | |
| RLBD | Real Brands Inc | 5.55 | -0.45 | -7.5 | 1.05 K | |
| IDGC | ID Global Corporation | 24.576 | -1.024 | -4 | 4.78 K | |
| ACUS | Acusphere Inc | 15.40 | -0.50 | -3.14 | 11.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EON | EON Lithium Corp. | 72.00 | -24.00 | -25 | 109 | |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 17 | |
| LX-H | Lincoln Ventures Ltd | 150.00 | -35.7143 | -19.23 | 223 | |
| GDX | Goldex Resources Corporation | 19.00 | -4.00 | -17.39 | 260 | |
| YNV | Ynvisible Interactive Inc | 91.20 | -14.40 | -13.64 | 72 | |
| MAX | Max Resource Corp | 106.80 | -16.80 | -13.59 | 147 | |
| KIP | Kiplin Metals Inc | 672.30 | -105.30 | -13.54 | 9.5 K | |
| CTA | Centaurus Energy Inc | 290.00 | -45.00 | -13.43 | 212 | |
| OGW | Ongwe Minerals Inc. | 6.72 | -0.96 | -12.5 | 94 | |
| DFR | Diamond Fields Resources Inc | 3.75 | -0.50 | -11.76 | 8.65 K | |
| BSK | Blue Sky Uranium Corp | 47.00 | -6.00 | -11.32 | 155 | |
| HAWK | Hawkeye Gold & Diamond Inc | 81.00 | -9.00 | -10 | 3.03 M | |
| FUSE | Fuse Cobalt Inc | 180.00 | -20.00 | -10 | 1 | |
| NAM | New Age Metals Inc | 5.40 | -0.60 | -10 | 1.68 K | |
| CUCU | Global Copper Corp. | 8.10 | -0.90 | -10 | 753 | |
| USS | Uniserve Communications Corporation | 64.4737 | -6.5789 | -9.26 | 486 | |
| STS | South Star Mining Corp | 22.50 | -2.25 | -9.09 | 15 | |
| SSV | Southern Silver Exploration Corp | 4.20 | -0.40 | -8.7 | 2.56 K | |
| PLY | Playfair Mining Ltd | 16.50 | -1.50 | -8.33 | 2.73 K | |
| MUR | Murchison Minerals Ltd | 110.00 | -10.00 | -8.33 | 417 | |
| AVCR | Avricore Health Inc | 6.80 | -0.60 | -8.11 | 3.83 K | |
| QRO | Quadro Resources Ltd. | 4.83 | -0.42 | -8 | 2.38 K | |
| ROAR | Lion Rock Resources Inc. | 36.00 | -3.00 | -7.69 | 1.37 K | |
| NCP | Nickel Creek Platinum Corp. | 240.00 | -20.00 | -7.69 | 27 | |
| BM | BC Moly Ltd. | 8.60 | -0.70 | -7.53 | 6.73 K | |
| ANDC | Andina Copper Corporation | 110.00 | -8.75 | -7.37 | 865 | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.40 | -7.14 | 410 | |
| SRL | Salazar Resources Limited | 3.39 | -0.26 | -7.12 | 166.03 K | |
| RYO | Rio Silver Inc | 11.00 | -0.75 | -6.38 | 1.6 K | |
| KNG | Kingsmen Resources Ltd | 14.40 | -0.96 | -6.25 | 3.3 K | |
| PEX | Pacific Ridge Exploration Ltd | 30.00 | -2.00 | -6.25 | 60.5 K | |
| KEEK | Personas Social Incorporated | 1200.00 | -75.00 | -5.88 | 83 | |
| BTT | Bitterroot Resources Ltd | 3.40 | -0.20 | -5.56 | 3.21 K | |
| CTEK | CLEANTEK Industries Inc | 10.00 | -0.5882 | -5.56 | 102 | |
| FTJ | Fort St. James Nickel Corp | 41.60 | -2.40 | -5.45 | 769 | |
| SNV | Sonoro Energy Ltd | 148.00 | -8.00 | -5.13 | 149 | |
| LORD | St. James Gold Corp | 28.50 | -1.50 | -5 | 583 | |
| IMR | iMetal Resources Inc | 475.00 | -25.00 | -5 | 5 | |
| AZM | Azimut Exploration Inc | 4.75 | -0.24 | -4.81 | 13 K | |
| PTU | Purepoint Uranium Group Inc | 6.00 | -0.30 | -4.76 | 8.4 K | |
| LQWD | LQwD FinTech Corp | 112.0001 | -5.60 | -4.76 | 110 | |
| GBU | Gabriel Resources Ltd | 22.70 | -1.10 | -4.62 | 1.31 M | |
| WINS | Winshear Gold Corp | 22.9403 | -1.11 | -4.62 | 347 | |
| OYL | CGX Energy Inc | 19.70 | -0.90 | -4.37 | 795.03 K | |
| PAR-H | Parent Capital Corp | 11.00 | -0.50 | -4.35 | 490 | |
| JSPX | JasperX Technologies Inc. | 1150.00 | -50.00 | -4.17 | 45 | |
| KCC | Kincora Copper Limited | 108.00 | -4.50 | -4 | 95 K | |
| TRAN | Clean Energy Transition Inc. | 598.50 | -22.50 | -3.62 | 138 | |
| CPI | Carlton Precious Inc. | 4.00 | -0.15 | -3.61 | 700 | |
| SSE | Silver Spruce Resources Inc | 202.50 | -7.50 | -3.57 | 527 | |
| VVTM | VVT Med Inc. | 5116.8223 | -186.916 | -3.52 | 24 | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 905 | |
| WML | Wealth Minerals Ltd | 12.96 | -0.44 | -3.28 | 5.38 K | |
| NBY | Niobay Metals Inc | 6.05 | -0.20 | -3.2 | 42.8 K | |
| CLM | Enduro Metals Corporation | 6.20 | -0.20 | -3.13 | 200 | |
| NQC | Nordique Critical Metals Inc. | 6.20 | -0.20 | -3.13 | 200 | |
| LUCA | Luca Mining Corp. | 39.68 | -1.28 | -3.12 | 492 | |
| SILV | Silver Valley Metals Corp. | 34.02 | -1.08 | -3.08 | 106.65 K | |
| EGM | EnGold Mines Ltd | 11.8802 | -0.3684 | -3.01 | 3.53 K | |
| AZR | Azarga Metals Corp | 1300.00 | -40.00 | -2.99 | 120.55 K | |
| URZ | Urz Energy Corp | 250.00 | -7.50 | -2.91 | 286 | |
| RET-A | Reitmans (Canada) Limited | 10.5312 | -0.297 | -2.74 | 216.42 K | |
| SOLR | Solar Alliance Energy Inc | 3.80 | -0.10 | -2.56 | 49.5 K | |
| JDN | Jayden Resources Inc | 11.40 | -0.30 | -2.56 | 867 | |
| REVX | Rev Exploration Corp. | 42.00 | -1.00 | -2.33 | 1.3 K | |
| CVV | CanAlaska Uranium Ltd | 4.3394 | -0.0965 | -2.18 | 210.62 K | |
| RCT | Rochester Resources Ltd | 20.00 | -0.40 | -1.96 | 13.64 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.18 | -1.89 | 119 K | |
| KORE | KORE Mining Ltd | 27.00 | -0.50 | -1.82 | 100 | |
| NIM | Nicola Mining Inc | 11.00 | -0.20 | -1.79 | 100 | |
| IFR | International Frontier Resources Corporation | 10.2857 | -0.1714 | -1.64 | 4.72 K | |
| JEC | Jura Energy Corporation | 6.50 | -0.10 | -1.52 | 580 | |
| GIGA | Giga Metals Corporation | 14.20 | -0.20 | -1.39 | 7.2 K | |
| GRZ | Gold Reserve Inc | 3.032 | -0.0383 | -1.25 | 117.31 K | |
| BQE | BQE Water Inc | 403.00 | -5.00 | -1.23 | 25.43 K | |
| SLG | PetroTal Corp | 23.9114 | -0.2657 | -1.1 | 84.39 K | |
| BKM | Pacific Booker Minerals Inc | 10.40 | -0.10 | -0.95 | 1.5 K |