Loser Volumes for 8 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 8 July 2009 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 | 25.2402 | 66.15 B | -0.2532 | -0.99 | 505.9 K |
| GSAT | Globalstar | 14.85 | 10.78 B | -0.15 | -1 | 41.43 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.4959 | 4.68 B | -0.2053 | -3.6 | 56.83 K |
| SEB | Seaboard Corporation | 1023.0373 | 4.02 B | -9.6786 | -0.94 | 500 |
| PRK | Park National Corp | 25.8546 | 3.72 B | -0.1771 | -0.68 | 52.2 K |
| UUUU | Energy Fuels Inc | 13.50 | 3.62 B | -1.50 | -10 | 680 |
| NHC | National Healthcare Corp | 22.8532 | 3.47 B | -0.3013 | -1.3 | 9.9 K |
| NG | Novagold Resources Inc | 3.4535 | 3.45 B | -0.2984 | -7.95 | 2.65 M |
| NOG | Northern Oil and Gas | 42.2549 | 2.62 B | -3.2379 | -7.12 | 27.9 K |
| USAS | Americas Silver Corp | 10.20 | 1.75 B | -0.60 | -5.56 | 200 |
| TMP | Tompkinstrustco | 23.1913 | 1.44 B | -0.8513 | -3.54 | 34.98 K |
| NAK | Northern Dynasty Minerals | 5.92 | 941.39 M | -0.52 | -8.07 | 809.59 K |
| REPX | Riley Exploration Permian Inc | 46.855 | 779.1 M | -0.9466 | -1.98 | 1.13 K |
| OBE | Obsidian Energy Ltd | 48.3944 | 695.15 M | -2.9584 | -5.76 | 690.21 K |
| BHB | Bar Harbor Bankshares | 7.9054 | 676.85 M | -0.5524 | -6.53 | 19.8 K |
| GTE | Gran Tierra Energy Inc | 29.20 | 330.8 M | -1.00 | -3.31 | 176.52 K |
| FRD | Friedman Industries Inc | 3.467 | 324.22 M | -0.0536 | -1.52 | 19.4 K |
| BKTI | Bk Technologies Inc | 6.3386 | 291.86 M | -0.0398 | -0.62 | 4.96 K |
| GENC | Gencor Industries IN | 4.5733 | 264.57 M | -0.0267 | -0.58 | 33.04 K |
| ACU | Acme United Corp | 6.3892 | 228.46 M | -0.0355 | -0.55 | 400 |
| PLX | Protalix Biotherapeutics | 47.50 | 211.1 M | -2.00 | -4.04 | 21.86 K |
| GORO | Gold Resource Corp | 3.2454 | 211.07 M | -0.0975 | -2.92 | 167.74 K |
| PLG | Platinum Group Metals Ltd | 85.00 | 190.48 M | -4.00 | -4.49 | 499 |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 158.22 M | -70.00 | -3.7 | 5 |
| BCV | Bancroft Convertible Fund | 4.3107 | 144.12 M | -0.0332 | -0.76 | 10.7 K |
| STXS | Stereotaxis Inc | 32.1886 | 139.48 M | -0.8446 | -2.56 | 18.58 K |
| SIF | Sifco Industries | 8.833 | 124.32 M | -0.2932 | -3.21 | 1.8 K |
| WYY | Widepoint Corp | 5.80 | 113.6 M | -0.10 | -1.69 | 746 |
| WWR | Westwater Resources | 5820.001 | 79.8 M | -479.999 | -7.62 | 151 |
| IBIO | Ibio Inc | 1900.00 | 73.03 M | -450.00 | -19.15 | 1 |
| DIT | Amcon Distributing Company | 30.5651 | 61 M | -0.8855 | -2.82 | 3.1 K |
| OPTT | Ocean Power Tech Inc | 1034.00 | 54.14 M | -58.00 | -5.31 | 37.69 K |
| AGIG | AGIG | 213.9723 | 38.3 M | -7.3783 | -3.33 | 478 |
| IGC | India Globalization Capital Inc | 10.00 | 28.13 M | -0.50 | -4.76 | 10.57 K |
| CVM | Cel-Sci Corp | 2850.00 | 25.87 M | -75.00 | -2.56 | 73 |
| MXC | Mexco Energy Corp | 10.4178 | 19.99 M | -0.2423 | -2.27 | 5.5 K |
| INUV | Inuvo Inc | 27.00 | 14.17 M | -1.00 | -3.57 | 627 |
| BRN | Barnwell Industries | 3.3946 | 13.82 M | -0.3891 | -10.28 | 24.36 K |
| TOVX | Theriva Biologics Inc | 3237.50 | 11.06 M | -175.00 | -5.13 | 1 |
| UUU | Universal Security Instruments | 4.2101 | 10.78 M | -0.0337 | -0.79 | 300 |
| REED | Reed's, Inc. | 533.092 | 10.49 M | -14.4079 | -2.63 | 5 |
| AUMN | Golden Minerals Company | 61.25 | 5.11 M | -3.75 | -5.77 | 418 |
| TPHS | Trinity Pl Hlds Inc | 6.8215 | 1.35 M | -0.2191 | -3.11 | 17.47 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 154.56 | -13.44 | -8 | 2 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.36 | 788.37 B | -0.07 | -2.04 | 32.73 M |
| ASML | ASML Holding N.V. ADR | 19.8166 | 680.62 B | -0.2709 | -1.35 | 1.85 M |
| INTC | Intel Corp | 10.1701 | 509.19 B | -0.1978 | -1.91 | 80.9 M |
| CSCO | Cisco Systems Inc | 11.6685 | 488.26 B | -0.0708 | -0.6 | 53.55 M |
| AMAT | Applied Materials | 8.1798 | 435.21 B | -0.1603 | -1.92 | 18.48 M |
| KLAC | K L A-Tencor Corp | 14.0597 | 272.09 B | -0.1734 | -1.22 | 5.57 M |
| TXN | Texas Instruments | 13.1711 | 252.6 B | -0.2257 | -1.68 | 20.8 M |
| VZ | Verizon Communications Inc | 11.2771 | 195.19 B | -0.2086 | -1.82 | 21.8 M |
| MRVL | Marvell Technology Inc | 9.6083 | 194.84 B | -0.1874 | -1.91 | 12.69 M |
| PEP | Pepsico Inc | 33.1931 | 189.46 B | -0.6959 | -2.05 | 12.09 M |
| ADI | Analog Devices | 15.9452 | 182.62 B | -0.2311 | -1.43 | 4.25 M |
| GILD | Gilead Sciences Inc | 15.516 | 168.47 B | -0.0933 | -0.6 | 17.05 M |
| BKNG | Booking Holdings Inc | 4.0739 | 159.49 B | -0.0836 | -2.01 | 33.98 M |
| IBKR | Interactive Brokers | 3.7349 | 156.17 B | -0.0622 | -1.64 | 4.22 M |
| ISRG | Intuitive Surg Inc | 16.1311 | 143.77 B | -0.3133 | -1.91 | 11.19 M |
| EQIX | Equinix Inc | 49.662 | 105.5 B | -1.0791 | -2.13 | 3.48 M |
| CME | CME Group Inc | 27.2153 | 94.27 B | -1.8728 | -6.44 | 16.5 M |
| MELI | MercadoLibre Inc | 22.5001 | 92.69 B | -0.8237 | -3.53 | 456.74 K |
| MAR | Marriot International | 15.4765 | 92.46 B | -0.2888 | -1.83 | 8.39 M |
| CDNS | Cadence Design Systems, Inc. | 5.28 | 88.99 B | -0.08 | -1.49 | 4.64 M |
| REGN | Regeneron Pharmaceuticals | 16.4985 | 82.16 B | -0.2682 | -1.6 | 444.3 K |
| NTES | Netease Inc ADR | 5.064 | 79.46 B | -0.2204 | -4.17 | 18.77 M |
| COHR | Coherent Inc | 9.4179 | 69.58 B | -0.1225 | -1.28 | 424.8 K |
| PCAR | Paccar Inc | 11.0701 | 68.99 B | -0.2166 | -1.92 | 12 M |
| AEP | American Electric Power Company | 14.7761 | 67.86 B | -0.1251 | -0.84 | 4 M |
| TER | Teradyne Inc | 5.5851 | 62.96 B | -0.138 | -2.41 | 5.68 M |
| ADSK | Autodesk Inc | 17.01 | 52.68 B | -0.68 | -3.84 | 8 M |
| FITB | Fifth Third Bancorp | 4.0425 | 52.61 B | -0.1413 | -3.38 | 41.34 M |
| AXON | Axon Enterprise Inc | 4.28 | 48.72 B | -0.15 | -3.39 | 340.8 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8196 | 47.35 B | -0.0629 | -1.29 | 6.4 M |
| TTWO | Take-Two Interactive Software | 8.93 | 45.44 B | -0.22 | -2.4 | 3.65 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.7289 | 44.45 B | -0.3313 | -1.94 | 227.5 K |
| ROP | Roper Industries | 38.3253 | 39.09 B | -0.4143 | -1.07 | 736.16 K |
| STLD | Steel Dynamics Inc | 8.8832 | 37.72 B | -0.4324 | -4.64 | 11.71 M |
| KMB | Kimberly-Clark Corp | 34.0396 | 36.23 B | -0.2008 | -0.59 | 2.85 M |
| ACGL | Arch Capital Grp Ltd | 6.0816 | 33.18 B | -0.0697 | -1.13 | 4.69 M |
| ON | On Semiconductor | 6.44 | 32.44 B | -0.05 | -0.77 | 7.61 M |
| WTW | Weight Watchers International, Inc | 45.8917 | 32.14 B | -0.3404 | -0.74 | 358.25 K |
| ALNY | Alnylam Pharmaceuticals | 19.39 | 29.97 B | -0.39 | -1.97 | 230 K |
| ILMN | Illumina Inc | 30.2529 | 29.13 B | -0.5059 | -1.64 | 3.07 M |
| INSM | Insmed Inc | 9.20 | 28.89 B | -0.10 | -1.08 | 3.02 M |
| TCOM | Trip.com Group Ltd ADR | 9.882 | 28.7 B | -0.6269 | -5.97 | 6.95 M |
| CTSH | Cognizant Tech Sol | 11.2728 | 27.53 B | -0.0838 | -0.74 | 10.97 M |
| FCNCA | First Citizens Bancs | 118.1039 | 25.87 B | -0.8896 | -0.75 | 21 K |
| INCY | Incyte Corp | 3.32 | 24.48 B | -0.03 | -0.9 | 1.41 M |
| PFG | Principal Financial Group Inc | 9.9651 | 24.36 B | -0.1603 | -1.58 | 7.81 M |
| EXPD | Expeditors Intl | 25.2392 | 23.98 B | -0.2917 | -1.14 | 2.66 M |
| TROW | T Rowe Price Group | 21.3124 | 23.77 B | -0.4571 | -2.1 | 5.19 M |
| ULTA | Ulta Beauty Inc | 10.6212 | 22.87 B | -0.1384 | -1.29 | 217.6 K |
| PAAS | Pan Amer Silver Corp | 13.1125 | 22.07 B | -0.4996 | -3.67 | 1.28 M |
| WWD | Woodward Inc | 15.0683 | 21.42 B | -0.3991 | -2.58 | 722.08 K |
| RGLD | Royal Gold Inc | 31.8588 | 19.73 B | -0.395 | -1.22 | 842.2 K |
| EWBC | East West Bancorp | 4.3994 | 18.5 B | -0.1228 | -2.72 | 1 M |
| LNT | Alliant Energy Corp | 7.1251 | 18.21 B | -0.0388 | -0.54 | 1.33 M |
| ZBRA | Zebra Technologies | 21.70 | 18.02 B | -1.52 | -6.55 | 955.5 K |
| GEN | Gen Digital Inc | 5.4326 | 17.25 B | -0.0823 | -1.49 | 21.05 M |
| HST | Host Marriott Financial Trust | 4.1339 | 17.07 B | -0.2321 | -5.32 | 17.16 M |
| JAZZ | Jazz Pharma Plc | 3.78 | 16.16 B | -0.43 | -10.21 | 1.05 M |
| LAMR | Lamar Advertis A | 8.1734 | 15.65 B | -0.2126 | -2.54 | 1.68 M |
| COO | Cooper Companies | 6.0218 | 15.09 B | -0.0546 | -0.9 | 1.7 M |
| LOGI | Logitech Int S.A. | 9.3224 | 14.79 B | -0.2772 | -2.89 | 964.12 K |
| UHAL | A M E R C O | 3.1877 | 14.54 B | -0.027 | -0.84 | 489 K |
| REG | Regency Centers Corp | 16.5208 | 14.16 B | -0.1919 | -1.15 | 1.47 M |
| LULU | Lululemon Athletica | 5.835 | 13.73 B | -0.14 | -2.34 | 2.2 M |
| BMRN | Biomarin Pharmaceuticals | 13.95 | 13.6 B | -0.15 | -1.06 | 829.68 K |
| TRMB | Trimble Navigation | 9.25 | 13.14 B | -0.06 | -0.64 | 2.26 M |
| SEIC | Sei Investments Company | 13.4832 | 12.67 B | -0.088 | -0.65 | 1.95 M |
| COKE | Coca Cola Bot Cons | 4.4564 | 12.57 B | -0.1132 | -2.48 | 150.73 K |
| EXEL | Exelixis Inc | 4.41 | 12.48 B | -0.11 | -2.43 | 730.77 K |
| ALGN | Align Technology | 9.39 | 12.36 B | -0.29 | -3 | 744 K |
| ARWR | Arrowhead Pharma | 3.50 | 12.32 B | -0.40 | -10.26 | 48.8 K |
| HALO | Halozyme Therapeutic | 6.22 | 12.07 B | -0.11 | -1.74 | 260.68 K |
| VSAT | Viasat Inc | 24.92 | 12.02 B | -0.58 | -2.27 | 174.6 K |
| KTOS | Kratos Defns | 7.20 | 11.98 B | -0.301 | -4.01 | 27.36 K |
| UMBF | Ump Financial Corp | 27.7707 | 11.31 B | -0.2909 | -1.04 | 198.5 K |
| TECH | Bio-Techne Cp | 12.5943 | 11.25 B | -0.0928 | -0.73 | 483.31 K |
| BPOP | Popular Inc | 10.9392 | 11.25 B | -1.6483 | -13.09 | 697.28 K |
| MANH | Manhattan Assoc | 3.91 | 11.23 B | -0.06 | -1.51 | 751.86 K |
| JKHY | Jack Henry & Assoc | 15.999 | 10.82 B | -0.2012 | -1.24 | 789.4 K |
| SSB | South State Cp | 14.7406 | 10.7 B | -0.7758 | -5 | 209.9 K |
| WYNN | Wynn Resorts Ltd | 17.9213 | 10.6 B | -0.5033 | -2.73 | 4.49 M |
| RMBS | Rambus Inc | 14.73 | 10.54 B | -0.72 | -4.66 | 4.61 M |
| ZION | Zions Bancorp | 8.053 | 10.5 B | -0.0515 | -0.64 | 4.83 M |
| HSIC | Henry Schein Inc | 17.4695 | 10.11 B | -0.2156 | -1.22 | 2.23 M |
| PODD | Insulet Corp | 6.42 | 10.06 B | -0.36 | -5.31 | 170 K |
| FORM | Formfactor Inc | 18.97 | 10.06 B | -0.24 | -1.25 | 568.31 K |
| SIRI | Sirius XM Holdings | 3.1779 | 9.59 B | -0.1589 | -4.76 | 3.94 M |
| IONS | Ionis Pharmaceuticals | 15.25 | 9.39 B | -0.19 | -1.23 | 736.7 K |
| RGEN | Repligen Cp | 5.44 | 9.35 B | -0.03 | -0.55 | 114.51 K |
| FCFS | First Cash Fin Svcs | 14.8652 | 9.28 B | -0.1656 | -1.1 | 277.69 K |
| COLB | Columbia Banking Sys | 4.7605 | 9.12 B | -0.1817 | -3.68 | 125.9 K |
| TTEK | Tetra Tech Inc | 4.8074 | 9.09 B | -0.071 | -1.46 | 3.46 M |
| IDCC | Interdigital Inc | 17.1312 | 9.07 B | -0.1658 | -0.96 | 441.41 K |
| BRKR | Bruker Corp | 7.7373 | 9.03 B | -0.2109 | -2.65 | 488.6 K |
| CBSH | Commerce Bancshares | 13.4685 | 8.59 B | -0.077 | -0.57 | 704.66 K |
| MTCH | Match Group Inc | 4.1418 | 8.4 B | -0.0291 | -0.7 | 9.86 M |
| VLY | Valley National Bancorp | 4.4198 | 8.25 B | -0.0624 | -1.39 | 1.33 M |
| AVT | Avnet Inc | 15.5251 | 7.98 B | -0.1453 | -0.93 | 1.49 M |
| RIOT | Riot Blockchain Inc | 453.7351 | 7.68 B | -21.4026 | -4.5 | 577 |
| TGTX | Tg Therapeuticscmn | 210.9375 | 7.58 B | -42.1875 | -16.67 | 41 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 9.1188 | 453.2 B | -0.2388 | -2.55 | 570.44 M |
| GE | General Electric Company | 36.6471 | 379.05 B | -1.0265 | -2.72 | 29.15 M |
| UNH | Unitedhealth Group Inc | 19.248 | 368.33 B | -0.3901 | -1.99 | 11.86 M |
| HSBC | HSBC Holdings Plc ADR | 17.2482 | 357.09 B | -0.3071 | -1.75 | 3.06 M |
| MS | Morgan Stanley | 17.783 | 342.13 B | -0.4533 | -2.49 | 33.32 M |
| GS | Goldman Sachs Group | 103.5834 | 302.01 B | -2.983 | -2.8 | 19.4 M |
| RY | Royal Bank of Canada | 20.0428 | 296.67 B | -0.40 | -1.96 | 1.52 M |
| PM | Philip Morris International Inc | 19.9128 | 290.2 B | -0.119 | -0.59 | 8.66 M |
| WFC | Wells Fargo & Company | 14.9017 | 268.92 B | -0.2732 | -1.8 | 93.89 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.32 | 256.66 B | -0.0722 | -2.13 | 6.05 M |
| BAC-PL | Bank of America Corporation | 270.8594 | 243.4 B | -3.1658 | -1.16 | 10.93 K |
| BML-PL | Bank of America Corporation | 5.7467 | 242.72 B | -0.0944 | -1.62 | 9.19 K |
| C | Citigroup Inc | 19.2486 | 230.78 B | -0.5143 | -2.6 | 21.02 M |
| BAC-PE | Bank of America Corporation | 6.1877 | 229.18 B | -0.0586 | -0.94 | 45.27 K |
| TMO | Thermo Fisher Scientific Inc | 36.0079 | 222.96 B | -0.5866 | -1.6 | 3.72 M |
| TM | Toyota Motor Corp Ltd | 50.5338 | 222.87 B | -0.542 | -1.06 | 720.75 K |
| SAN | Banco Santander ADR | 4.148 | 211.43 B | -0.0951 | -2.24 | 4.71 M |
| APH | Amphenol Corp | 3.3864 | 209.56 B | -0.0372 | -1.09 | 8.25 M |
| NVO | Novo Nordisk A/S ADR | 8.6971 | 205.08 B | -0.0528 | -0.6 | 211.18 K |
| TD | Toronto Dominion Bank | 12.097 | 203.71 B | -0.2304 | -1.87 | 4.44 M |
| WFC-PL | Wells Fargo & Company | 322.5268 | 187.52 B | -4.6589 | -1.42 | 5.98 K |
| BX | Blackstone Inc | 3.5485 | 182.22 B | -0.4168 | -10.51 | 5.32 M |
| NEE | Nextera Energy | 8.9852 | 178.94 B | -0.0515 | -0.57 | 7.35 M |
| DIS | Walt Disney Company | 18.7102 | 178.23 B | -0.244 | -1.29 | 14.54 M |
| T | American Telephone and Telegraph Inc. | 6.3365 | 166.17 B | -0.0665 | -1.04 | 34.09 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7034 | 165.5 B | -0.0776 | -2.05 | 1.36 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.6086 | 157.27 B | -0.0342 | -0.74 | 892.98 K |
| COP | ConocoPhillips | 16.8534 | 152.93 B | -0.235 | -1.38 | 30.07 M |
| GLW | Corning Inc | 9.5721 | 144.23 B | -0.101 | -1.04 | 18.99 M |
| PLD | Prologis Inc | 10.0397 | 136.8 B | -0.1473 | -1.45 | 2.98 M |
| SYK | Stryker Corp | 30.6664 | 133.18 B | -0.2924 | -0.94 | 1.73 M |
| CB | Chubb Ltd | 25.6909 | 132.46 B | -0.5414 | -2.06 | 2.32 M |
| BMO | Bank of Montreal | 18.819 | 128.58 B | -0.589 | -3.03 | 997.2 K |
| NEM | Newmont Mining Corp | 26.6293 | 124.17 B | -0.9964 | -3.61 | 8.89 M |
| BTI | British American Tobacco Industries ADR | 10.4063 | 120.42 B | -0.1025 | -0.98 | 668.8 K |
| HDB | Hdfc Bank Ltd ADR | 3.5314 | 118.67 B | -0.0998 | -2.75 | 10.38 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.5769 | 118.02 B | -0.1669 | -1.91 | 29.75 M |
| MDT | Medtronic Inc | 21.7634 | 113.82 B | -0.2155 | -0.98 | 6.43 M |
| CM | Canadian Imperial Bank of Commerce | 9.6021 | 110.36 B | -0.1189 | -1.22 | 1.08 M |
| BNS | Bank of Nova Scotia | 15.6528 | 110.12 B | -0.4257 | -2.65 | 984.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.1992 | 109.34 B | -0.1806 | -1.26 | 10.15 M |
| IBN | Icici Bank Ltd ADR | 3.9096 | 107.03 B | -0.2793 | -6.67 | 26.8 M |
| SO | Southern Company | 14.8236 | 106.43 B | -0.0767 | -0.51 | 4.48 M |
| TT | Trane Technologies Plc | 9.5402 | 105.79 B | -0.149 | -1.54 | 9.89 M |
| MCK | Mckesson Corp | 38.411 | 102.45 B | -0.6327 | -1.62 | 3.24 M |
| PWR | Quanta Services | 19.4251 | 101.94 B | -0.6695 | -3.33 | 6.29 M |
| PNC | PNC Bank | 22.8305 | 101.93 B | -0.7223 | -3.07 | 7.38 M |
| ING | ING Groep N.V. ADR | 4.9737 | 101.76 B | -0.115 | -2.26 | 1.62 M |
| USB | U.S. Bancorp | 10.0752 | 101.3 B | -0.2005 | -1.95 | 26.73 M |
| CNQ | Canadian Natural Resources | 6.1385 | 98.07 B | -0.1724 | -2.73 | 19.3 M |
| EQNR | Equinor ASA ADR | 8.1936 | 97.37 B | -0.1167 | -1.4 | 2.29 M |
| BCS | Barclays Plc ADR | 10.6349 | 94.48 B | -0.2773 | -2.54 | 3.47 M |
| AEM | Agnico-Eagle Mines Ltd | 37.7721 | 93.77 B | -1.5397 | -3.92 | 3.54 M |
| WM | Waste Management | 17.3391 | 90.46 B | -0.2022 | -1.15 | 4.4 M |
| CMI | Cummins Inc | 21.7297 | 87.81 B | -0.1152 | -0.53 | 2.58 M |
| ELV | Elevance Health Inc | 39.9356 | 86.56 B | -0.7386 | -1.82 | 7.33 M |
| ICE | Intercontinental Exchange | 14.541 | 84.96 B | -2.1897 | -13.09 | 54.32 M |
| RCL | Royal Caribbean Cruises Ltd | 9.9885 | 82.38 B | -0.1643 | -1.62 | 4.61 M |
| CP | Canadian Pacific Railway | 5.7446 | 81.48 B | -0.0886 | -1.52 | 4.26 M |
| NGG | National Grid Transco Plc ADR | 15.2686 | 81.11 B | -0.0877 | -0.57 | 159.02 K |
| MSI | Motorola Solutions | 19.1946 | 77.74 B | -0.1892 | -0.98 | 5.33 M |
| FDX | Fedex Corp | 43.8694 | 77.31 B | -0.7893 | -1.77 | 5.43 M |
| NWG | Natwest Group Plc ADR | 6.8948 | 76.65 B | -0.2709 | -3.78 | 298.2 K |
| SU | Suncor Energy Inc | 15.4666 | 75.43 B | -0.2136 | -1.36 | 14.56 M |
| BSX | Boston Scientific Corp | 9.87 | 74.52 B | -0.08 | -0.8 | 11.77 M |
| CI | Cigna Corp | 21.8285 | 73.3 B | -1.0042 | -4.4 | 7.6 M |
| URI | United Rentals | 5.1718 | 70.29 B | -0.1259 | -2.38 | 1.2 M |
| TFC | Truist Financial Corp | 11.3746 | 65.62 B | -0.1335 | -1.16 | 10.1 M |
| AJG | Arthur J. Gallagher & Company | 13.26 | 65.48 B | -0.1497 | -1.12 | 893 K |
| ALL | Allstate Corp | 16.0278 | 64.69 B | -0.2943 | -1.8 | 7.19 M |
| NUE | Nucor Corp | 25.7932 | 61.76 B | -0.2171 | -0.83 | 6.74 M |
| GWW | W.W. Grainger | 60.2428 | 61.46 B | -0.9059 | -1.48 | 793.8 K |
| AFL | Aflac Inc | 9.5919 | 61.45 B | -0.1166 | -1.2 | 13.09 M |
| MET | Metlife Inc | 17.9459 | 61.43 B | -0.2935 | -1.61 | 11.39 M |
| WPM | Wheaton Precious Metals | 6.1581 | 61.26 B | -0.2806 | -4.36 | 6.36 M |
| RELX | Relx Plc ADR | 4.2057 | 60.27 B | -0.0542 | -1.27 | 175.6 K |
| AME | Amtek Inc | 13.1465 | 59.27 B | -0.0957 | -0.72 | 1.42 M |
| O | Realty Income Corp | 8.9413 | 59.22 B | -0.1454 | -1.6 | 2.26 M |
| DAL | Delta Air Lines Inc | 4.8949 | 59.14 B | -0.0259 | -0.53 | 9.51 M |
| OKE | Oneok Inc | 5.8078 | 58.29 B | -0.0916 | -1.55 | 1.94 M |
| MT | Arcelormittal ADR | 49.4128 | 55.93 B | -1.8045 | -3.52 | 3.74 M |
| CAH | Cardinal Health | 14.0396 | 54.84 B | -0.193 | -1.36 | 4.76 M |
| DEO | Diageo Plc ADR | 34.8507 | 52.23 B | -0.5423 | -1.53 | 1.27 M |
| STT | State Street Corp | 30.1842 | 52.22 B | -0.313 | -1.03 | 9.26 M |
| BDX | Becton Dickinson and Company | 39.4598 | 50 B | -0.4252 | -1.07 | 1.79 M |
| WAB | Wabtec Corp | 14.12 | 49.92 B | -0.0977 | -0.69 | 1.78 M |
| AMP | Ameriprise Financial Services | 15.4462 | 49.91 B | -0.393 | -2.48 | 3.93 M |
| AU | Anglogold Ashanti Ltd ADR | 27.7701 | 49.52 B | -0.5864 | -2.07 | 3.15 M |
| TRI | Thomson Reuters Corp | 17.1107 | 45.71 B | -0.3389 | -1.94 | 219.08 K |
| WDS | Woodside Energy Group Ltd | 16.3414 | 45.24 B | -0.399 | -2.38 | 18.9 K |
| HUM | Humana Inc | 26.9173 | 44.54 B | -1.004 | -3.6 | 3.53 M |
| SLF | Sun Life Financial Inc | 11.8509 | 44.43 B | -0.205 | -1.7 | 677.5 K |
| LYV | Live Nation Entertainment | 4.18 | 43.17 B | -0.06 | -1.42 | 716.15 K |
| CCJ | Cameco Corp | 19.0141 | 43.13 B | -0.4331 | -2.23 | 2.57 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 39.6015 | 42.81 B | -0.4143 | -1.04 | 4.83 M |
| PRU | Prudential Financial Inc | 17.6019 | 42.35 B | -0.4972 | -2.75 | 7.24 M |
| A | Agilent Technologies | 11.905 | 41.87 B | -0.1139 | -0.95 | 4.6 M |
| FNV | Franco Nev Corp | 17.6568 | 41.73 B | -1.3195 | -6.95 | 19.7 K |
| WCN | Waste Connections Inc | 7.8631 | 41.67 B | -0.0655 | -0.83 | 1.79 M |
| KB | KB Financial Group Inc ADR | 19.9226 | 41.38 B | -0.1105 | -0.55 | 502.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 62 | |
| BCT | Briacell Therapeutics Corp | 77.2524 | -16.8991 | -17.95 | 49 | |
| LNR | Linamar Corp | 7.2535 | -1.1924 | -14.12 | 182.06 K | |
| PNP | Pinetree Capital Ltd | 274.00 | -38.00 | -12.18 | 7.02 K | |
| USA | Americas Silver Corp | 11.10 | -1.50 | -11.9 | 10.98 K | |
| EFR | Energy Fuels Inc | 15.00 | -2.00 | -11.76 | 4.96 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.5215 | -0.3913 | -10 | 3.4 K | |
| TXG | Torex Gold Resources Inc | 4.7794 | -0.4979 | -9.43 | 37.5 K | |
| AGF-B | AGF Management Limited | 4.1342 | -0.4059 | -8.94 | 453.05 K | |
| IMG | Iamgold Corp | 9.8876 | -0.9191 | -8.5 | 2.4 M | |
| TLO | Talon Metals Corp | 3.0035 | -0.273 | -8.33 | 1 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.91 | -0.62 | -8.23 | 245.4 K | |
| ITH | International Tower Hill Mines Ltd | 3.05 | -0.27 | -8.13 | 243.6 K | |
| WTE | Westshore Terminals Investment Corp | 4.1709 | -0.3228 | -7.18 | 561.32 K | |
| NG | Novagold Res Inc | 3.5614 | -0.2659 | -6.95 | 413.65 K | |
| RFA | RFA Financial Inc. | 13.4276 | -0.9848 | -6.83 | 32.8 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -0.9922 | -6.25 | 809 | |
| PIF | Polaris Infrastructure Inc | 585.5352 | -38.3957 | -6.15 | 51 | |
| ELD | Eldorado Gold | 46.20 | -3.0287 | -6.15 | 3.31 M | |
| BIR | Birchcliff Energy Ltd | 3.2905 | -0.2057 | -5.88 | 678 K | |
| KEI | Kolibri Global Energy Inc | 3.20 | -0.20 | -5.88 | 30.76 K | |
| TFII | Tfi International Inc | 3.3518 | -0.2078 | -5.84 | 162.52 K | |
| OBE | Obsidian Energy Ltd | 89.39 | -5.46 | -5.76 | 1.53 M | |
| PD | Precision Drilling Corp | 95.60 | -5.80 | -5.72 | 3.15 M | |
| ONEX | Onex Corp | 17.2641 | -1.0399 | -5.68 | 551.63 K | |
| TRZ | Transat At Inc | 9.50 | -0.57 | -5.66 | 42.85 K | |
| FNV | Franco-Nevada Corp | 20.5803 | -1.2164 | -5.58 | 593.4 K | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.20 | -5.56 | 1.73 K | |
| FM | First Quantum Minerals Ltd | 9.2879 | -0.5303 | -5.4 | 3.52 M | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 45 | |
| MRE | Martinrea International Inc | 4.8023 | -0.2613 | -5.16 | 65.25 K | |
| TECK-B | Teck Resources Limited | 13.3877 | -0.7267 | -5.15 | 11.62 M | |
| WSP | WSP Global Inc | 13.9403 | -0.7538 | -5.13 | 81.39 K | |
| ELVA | Electrovaya Inc | 3.70 | -0.20 | -5.13 | 57.32 K | |
| SSRM | Ssr Mining Inc | 19.0489 | -1.0248 | -5.11 | 144.7 K | |
| TECK-A | Teck Resources Limited | 14.3298 | -0.7617 | -5.05 | 2.68 K | |
| WFG | West Fraser Timber CO Ltd | 8.8905 | -0.4611 | -4.93 | 83 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2684 | -0.1661 | -4.84 | 18.05 K | |
| AGI | Alamos Gold Inc Cls A | 7.4933 | -0.3718 | -4.73 | 425.35 K | |
| TXP | Touchstone Exploration Inc | 31.7987 | -1.5662 | -4.69 | 378.17 K | |
| AAV | Advantage Oil & Gas Ltd | 4.15 | -0.20 | -4.6 | 882.4 K | |
| AEM | Agnico Eagle Mines Ltd | 43.2215 | -2.0719 | -4.57 | 739.93 K | |
| LNF | Leons Furniture | 5.1185 | -0.2374 | -4.43 | 3.74 K | |
| LGD | Liberty Gold Corp | 14.44 | -0.64 | -4.24 | 69 K | |
| MRD | Melcor Dev | 3.3754 | -0.1477 | -4.19 | 2.65 K | |
| RUS | Russel Metals | 5.0466 | -0.2197 | -4.17 | 646 K | |
| ABX | Barrick Mining Corp | 26.8986 | -1.1676 | -4.16 | 4.97 M | |
| VNP | 5N Plus Inc | 5.84 | -0.25 | -4.11 | 70.2 K | |
| S | Sherritt Intl Rv | 4.0403 | -0.1723 | -4.09 | 2.75 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.9668 | -1.3426 | -4.03 | 217.3 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.9173 | -0.2847 | -3.95 | 8 K | |
| K | Kinross Gold Corp | 17.8546 | -0.7346 | -3.95 | 3.28 M | |
| GIB-A | CGI Inc | 9.7212 | -0.3964 | -3.92 | 1.64 M | |
| BNE | Bonterra Energy Corp | 10.6687 | -0.4346 | -3.91 | 14.05 K | |
| LB | Laurentian Bank | 14.3719 | -0.5602 | -3.75 | 191.37 K | |
| BN | Brookfield Corporation | 3.1696 | -0.1195 | -3.63 | 4.1 M | |
| JAG | Jaguar Mining Inc | 7015.8726 | -263.8169 | -3.62 | 323.33 K | |
| DCM | Data Communications Mgmt Corp | 136.3828 | -5.0357 | -3.56 | 939 | |
| HR-UN | H&R Real Estate Investment Trust | 5.029 | -0.1845 | -3.54 | 434.39 K | |
| STN | Stantec Inc | 10.40 | -0.3729 | -3.46 | 509.89 K | |
| CFP | Canfor Corp | 4.78 | -0.17 | -3.43 | 270.6 K | |
| BCE-PS | Bce Inc Pref S | 7.2386 | -0.2442 | -3.26 | 4.65 K | |
| NOA | North American Construction Group Ltd | 4.6286 | -0.1556 | -3.25 | 41.5 K | |
| ARX | Arc Resources Ltd | 7.3791 | -0.2479 | -3.25 | 1.29 M | |
| HBM | Hudbay Minerals Inc | 6.0766 | -0.2019 | -3.22 | 1.45 M | |
| PGIC | Premium Global Income Split Corp | 43.1544 | -1.4182 | -3.18 | 478 | |
| IGM | Igm Financial Inc | 15.4118 | -0.5062 | -3.18 | 555.74 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.2085 | -0.1999 | -3.12 | 2.1 K | |
| GTE | Gran Tierra Energy Inc | 34.20 | -1.10 | -3.12 | 68.76 K | |
| AIF | Altus Group Ltd | 4.0775 | -0.1294 | -3.08 | 11.8 K | |
| TGO | Terago Inc | 4.75 | -0.15 | -3.06 | 1 K | |
| MDI | Major Drilling Grp | 5.2171 | -0.1613 | -3 | 164.97 K | |
| ACO-X | ATCO Ltd | 11.3109 | -0.3497 | -3 | 117.16 K | |
| WPM | Wheaton Precious Metals Corp | 7.1594 | -0.2207 | -2.99 | 1.61 M | |
| PAAS | Pan American Silver Corp | 15.2274 | -0.4672 | -2.98 | 140.36 K | |
| TCW | Trican Well | 4.9564 | -0.1505 | -2.95 | 259.8 K | |
| CFW | Calfrac Well Services Ltd | 243.75 | -7.25 | -2.89 | 2.12 K | |
| BMO | Bank of Montreal | 21.2734 | -0.6204 | -2.83 | 3.42 M | |
| CJR-B | Corus Entertainment Inc | 5.8743 | -0.1702 | -2.82 | 243 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.5984 | -0.1042 | -2.81 | 107.61 K | |
| BNS | Bank of Nova Scotia | 18.2294 | -0.5256 | -2.8 | 3.62 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1814 | -0.0909 | -2.78 | 19.01 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.9585 | -0.2207 | -2.7 | 3.15 K | |
| BDT | Bird Construction Inc | 3.3775 | -0.0923 | -2.66 | 261.3 K | |
| SJ | Stella Jones Inc | 4.4417 | -0.1211 | -2.65 | 12.8 K | |
| TCL-A | Transcontinental Inc | 3.3421 | -0.0899 | -2.62 | 119.96 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.2926 | -0.4637 | -2.61 | 121.47 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0922 | -0.1071 | -2.55 | 27.4 K | |
| KEY | Keyera Corp | 3.1921 | -0.0827 | -2.53 | 619.7 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9252 | -0.1232 | -2.44 | 1.83 K | |
| EMA | Emera Incorporated | 9.0803 | -0.2248 | -2.42 | 177.28 K | |
| BBD-A | Bombardier Inc | 82.75 | -2.00 | -2.36 | 56.1 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.4807 | -0.1799 | -2.35 | 8.72 M | |
| FTS | Fortis Inc | 12.7828 | -0.3061 | -2.34 | 835.32 K | |
| NA | National Bank of Canada | 13.063 | -0.3121 | -2.33 | 1.85 M | |
| EIF | Exchange Income Corp | 3.2858 | -0.078 | -2.32 | 10.2 K | |
| CCO | Cameco Corp | 22.0777 | -0.5227 | -2.31 | 1.23 M | |
| EQB | EQB Inc | 6.4004 | -0.1506 | -2.3 | 15.4 K | |
| IMP | Intermap Tech Corp | 17.10 | -0.40 | -2.29 | 560 | |
| EDV | Endeavour Mining Corp | 10.6672 | -0.2462 | -2.26 | 74.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.1582 | 50.95 B | -0.2816 | -1.25 | 446.6 K |
| BRDCY | Bridgestone Corporation | 4.7981 | 32.89 B | -0.1095 | -2.23 | 3.76 K |
| LNWO | Light & Wonder, Inc. | 13.51 | 7.06 B | -0.22 | -1.6 | 983.7 K |
| GAMI | GAMCO Investors Inc | 17.8466 | 543.78 M | -0.469 | -2.56 | 138.72 K |
| FCCN | Spectral Cap Corp | 11250.00 | 483.45 M | -2250.00 | -16.67 | 3 |
| NTPIF | Nam Tai Property Inc. | 4.08 | 277.75 M | -0.15 | -3.55 | 155.28 K |
| HSTC | HST Global Inc | 13.50 | 91.93 M | -1.65 | -10.89 | 5.18 K |
| ELCO | Elcom International Inc | 8.80 | 16.57 M | -2.20 | -20 | 44 |
| KUBR | Kuber Resources Corporation | 5.60 | 9.61 M | -0.80 | -12.5 | 2 |
| CUBT | Curative Biotechnology Inc | 63.75 | 8.76 M | -3.75 | -5.56 | 3 |
| HEWA | Healthwarehouse.Com | 3.02 | 5.7 M | -0.28 | -8.48 | 7.05 K |
| EARI | Entertainment Arts Research Inc | 6.60 | 1.66 M | -0.38 | -5.44 | 258 |
| MEDH | MedX Holdings Inc | 22.50 | 1.48 M | -2.50 | -10 | 5 K |
| CBDL | CBD Life Sciences Inc | 12500.00 | 1.19 M | -30000.00 | -70.59 | 420 K |
| ERHE | ERHC Energy Inc | 60.00 | 863.83 K | -2.00 | -3.23 | 333.73 K |
| SEII | Sharing Economy International Inc | 4800.0049 | 733.04 K | -60.00 | -1.23 | 8 |
| NEOM | NeoMedia Technologies Inc | 19.50 | 508.84 K | -1.20 | -5.8 | 3.06 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 93.34 K | -2.50 | -33.33 | 1.02 M |
| WDBG | Woodbrook Group Holdings Inc | 585.5856 | 70.27 K | -45.045 | -7.14 | 1 |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -100.00 | -12.5 | 19 |
| WNBD | Winning Brands Corporation | 9.25 | 27.12 K | -0.75 | -7.5 | 26.5 K |
| XDSL | mPhase Technologies Inc | 110.00 | 16.8 K | -10.00 | -8.33 | 606 |
| XLWH | Xinliwang International Holdings Company Ltd | 140.00 | 10.92 K | -20.00 | -12.5 | 863 |
| ESNC | EnSync Inc | 5.55 | 6.81 K | -0.45 | -7.5 | 26.91 K |
| TXCCQ | TranSwitch Corporation | 3.6578 | 4.66 K | -0.0796 | -2.13 | 5.49 K |
| HDYNQ | Hyperdynamics Corporation | 3.20 | 3.56 K | -0.2392 | -6.96 | 12.17 K |
| SIMPQ | Simply Inc | 295.00 | 1.55 K | -8.20 | -2.7 | 703 |
| TXIC | Tongxin International Ltd | 5.66 | 1.45 K | -0.5501 | -8.86 | 27.34 K |
| CYRNQ | CYRNQ | 40.598 | 799 | -0.402 | -0.98 | 872 |
| DOMR | Dominion Resources Black Warrior Trust | 8.6148 | 785 | -0.3668 | -4.08 | 27.11 K |
| SPDC | Speed Commerce Inc | 25.12 | 603 | -1.12 | -4.27 | 8.26 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -0.78 | -3.35 | 950 |
| YVRLF | Liquid Media Group Ltd. | 37.00 | 482 | -3.30 | -8.19 | 615 |
| SYNE | Synthesis Energy Systems Inc | 50.56 | 157 | -6.40 | -11.24 | 4.8 K |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -3.00 | -37.5 | 10 | |
| IZNN | IZON Network Inc | 34.00 | -11.90 | -25.93 | 15.54 K | |
| FRTD | Fortitude Group Inc | 82.7273 | -15.9091 | -16.13 | 263.19 K | |
| IGNT | Ingen Technologies Inc | 5.90 | -1.00 | -14.49 | 99.58 K | |
| BAJFF | Camrova Resources Inc | 7.06 | -0.322 | -4.36 | 500 | |
| NKRSF | Niko Resources Ltd | 62.1093 | -1.1188 | -1.77 | 300 | |
| ESINQ | ITT Educational Services Inc | 90.50 | -1.13 | -1.23 | 1.25 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 40.00 | -20.00 | -33.33 | 385 | |
| CAMB | Cambria Gold Mines Inc. | 15.50 | -4.50 | -22.5 | 245.2 K | |
| WPG | West Point Gold Corp. | 3.50 | -1.00 | -22.22 | 120 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 5.88 K | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 542 | |
| QGR | Q-Gold Resources Ltd | 76.80 | -19.20 | -20 | 151 | |
| KTN | Kootenay Silver Inc | 6.10 | -1.30 | -17.57 | 6.28 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 53 K | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 1 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 156 | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 794 | |
| JSPX | JasperX Technologies Inc. | 130.00 | -20.00 | -13.33 | 62 | |
| ANDC | Andina Copper Corporation | 8.75 | -1.25 | -12.5 | 200 | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 140 | |
| FMN | Fidelity Minerals Corp | 26.25 | -3.75 | -12.5 | 67 | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 40 | |
| RHT | Reliq Health Technologies Inc | 3.75 | -0.50 | -11.76 | 6 K | |
| LITT | Roadman Investments Corp | 3.7333 | -0.4667 | -11.11 | 171 | |
| EPO-H | Encanto Potash Corp | 10.00 | -1.25 | -11.11 | 1.63 K | |
| AVCR | Avricore Health Inc | 8.80 | -1.00 | -10.2 | 2.09 K | |
| BARU | Baru Gold Corp | 6.9521 | -0.7833 | -10.13 | 15.03 K | |
| CTA | Centaurus Energy Inc | 45.00 | -5.00 | -10 | 779 | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -1.00 | -9.52 | 130 | |
| BQE | BQE Water Inc | 39.00 | -4.00 | -9.3 | 97.06 K | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 941.8 K | |
| SILV | Silver Valley Metals Corp. | 9.585 | -0.945 | -8.97 | 64.4 K | |
| WINS | Winshear Gold Corp | 22.9403 | -2.22 | -8.82 | 267 | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 41 | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 2.67 K | |
| SIEN | Sienna Resources Inc. | 6.50 | -0.50 | -7.14 | 127.9 K | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 145 | |
| AZR | Azarga Metals Corp | 135.00 | -10.00 | -6.9 | 110.33 K | |
| SNV | Sonoro Energy Ltd | 56.00 | -4.00 | -6.67 | 563 | |
| RAGE | Renegade Gold Inc. | 90.00 | -6.00 | -6.25 | 125 | |
| VMY-H | Voice Mobility International Inc | 6.625 | -0.375 | -5.36 | 448 | |
| GBU | Gabriel Resources Ltd | 15.10 | -0.70 | -4.43 | 2.48 M | |
| SGQ | SouthGobi Resources Ltd | 12.00 | -0.50 | -4 | 200 | |
| TIG | Triumph Gold Corp | 49.00 | -2.00 | -3.92 | 1.29 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.2331 | -2.63 | 6.92 K | |
| CKG | Chesapeake Gold Corp | 4.00 | -0.09 | -2.2 | 13.89 K | |
| STRM | Storm Exploration Inc. | 24.48 | -0.4799 | -1.92 | 171 | |
| SLG | PetroTal Corp | 15.1439 | -0.2657 | -1.72 | 143.96 K | |
| RET-A | Reitmans (Canada) Limited | 8.0311 | -0.0915 | -1.13 | 139.28 K | |
| MET | Metalore Resources Limited | 7.1963 | -0.0809 | -1.11 | 400 | |
| OYL | CGX Energy Inc | 10.20 | -0.10 | -0.97 | 279.15 K |