Loser Volumes for 17 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 17 August 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 | 25.2692 | 66.15 B | -0.9763 | -3.72 | 312.6 K |
| GSAT | Globalstar | 14.25 | 10.78 B | -0.30 | -2.06 | 8.19 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8116 | 4.68 B | -0.3546 | -4.95 | 44.41 K |
| SEB | Seaboard Corporation | 1037.6617 | 4.02 B | -27.9619 | -2.62 | 500 |
| PRK | Park National Corp | 28.947 | 3.72 B | -0.4308 | -1.47 | 34.1 K |
| UUUU | Energy Fuels Inc | 12.975 | 3.62 B | -3.845 | -22.86 | 1.83 K |
| NG | Novagold Resources Inc | 3.2456 | 3.45 B | -0.1627 | -4.77 | 3.75 M |
| NOG | Northern Oil and Gas | 51.1591 | 2.62 B | -2.8332 | -5.25 | 21.1 K |
| CET | Central Securities Corp | 6.2449 | 1.6 B | -0.122 | -1.92 | 18.9 K |
| NAK | Northern Dynasty Minerals | 5.97 | 941.39 M | -0.31 | -4.94 | 469.96 K |
| OBE | Obsidian Energy Ltd | 56.0345 | 695.15 M | -3.1676 | -5.35 | 393.06 K |
| BHB | Bar Harbor Bankshares | 8.3713 | 676.85 M | -0.0795 | -0.94 | 4.05 K |
| CIX | Compx International Inc | 3.7815 | 385.96 M | -0.173 | -4.37 | 3.92 K |
| CATX | Perspective Therapeutics Inc | 6.40 | 371.79 M | -0.80 | -11.11 | 10.65 K |
| GTE | Gran Tierra Energy Inc | 36.60 | 330.8 M | -1.00 | -2.66 | 85.4 K |
| FRD | Friedman Industries Inc | 3.8765 | 324.22 M | -0.1146 | -2.87 | 36.2 K |
| ACU | Acme United Corp | 6.1052 | 228.46 M | -0.0355 | -0.58 | 1.6 K |
| GORO | Gold Resource Corp | 3.6911 | 211.07 M | -0.1671 | -4.33 | 311.09 K |
| ESP | Espey Mfg. & Electronics | 6.7508 | 191.09 M | -0.1559 | -2.26 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 105.00 | 190.48 M | -11.00 | -9.48 | 1.9 K |
| ARMP | Armata Pharmaceuticals Inc | 1960.00 | 158.22 M | -140.00 | -6.67 | 11 |
| PED | Pedevco Corp | 4032.00 | 146 M | -672.00 | -14.29 | 1 |
| BCV | Bancroft Convertible Fund | 4.4831 | 144.12 M | -0.0896 | -1.96 | 8.1 K |
| SIF | Sifco Industries | 11.6229 | 124.32 M | -0.1797 | -1.52 | 7.5 K |
| GLU | Gabelli Global Utility | 5.53 | 115.85 M | -0.1257 | -2.22 | 4.3 K |
| WYY | Widepoint Corp | 6.099 | 113.6 M | -0.501 | -7.59 | 3.73 K |
| IOR | Income Opportunity Realty Trust | 5.69 | 84.37 M | -0.60 | -9.54 | 800 |
| WWR | Westwater Resources | 5814.00 | 79.8 M | -366.00 | -5.92 | 86 |
| DIT | Amcon Distributing Company | 41.2311 | 61 M | -3.338 | -7.49 | 3.3 K |
| APT | Alpha Pro Tech | 3.23 | 54.35 M | -0.25 | -7.18 | 248.98 K |
| OPTT | Ocean Power Tech Inc | 836.00 | 54.14 M | -16.00 | -1.88 | 92.03 K |
| CPHI | China Pharma Holdings | 196.00 | 46.6 M | -9.00 | -4.39 | 317 |
| FSP | Franklin Street Properties | 5.533 | 46.3 M | -0.2336 | -4.05 | 479.9 K |
| AGIG | AGIG | 319.7287 | 38.3 M | -44.2701 | -12.16 | 402 |
| NNVC | Nanoviricides Inc | 57.40 | 34.93 M | -4.20 | -6.82 | 3.06 K |
| IGC | India Globalization Capital Inc | 11.70 | 28.13 M | -1.00 | -7.87 | 16.97 K |
| CVM | Cel-Sci Corp | 3525.00 | 25.87 M | -150.00 | -4.08 | 142 |
| MXC | Mexco Energy Corp | 10.1756 | 19.99 M | -0.3876 | -3.67 | 4.3 K |
| UUU | Universal Security Instruments | 4.6311 | 10.78 M | -0.0421 | -0.9 | 10.2 K |
| REED | Reed's, Inc. | 590.7236 | 10.49 M | -5.7632 | -0.97 | 12 |
| CVR | Chicago Rivet & Machine Company | 9.2587 | 9.76 M | -0.1767 | -1.87 | 200 |
| DSS | Document Security Systems | 4320.7681 | 5.55 M | -228.5024 | -5.02 | 37 |
| GBR | New Concept Energy Inc | 6.06 | 3.69 M | -0.36 | -5.61 | 850 |
| PW | Power REIT | 8.7197 | 2.92 M | -0.0777 | -0.88 | 2.5 K |
| ITP | IT Tech Packaging Inc | 31.1098 | 2.91 M | -5.833 | -15.79 | 3.29 K |
| TPHS | Trinity Pl Hlds Inc | 7.0008 | 1.35 M | -0.229 | -3.17 | 7.99 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.00 | 801.99 K | -1.00 | -8.33 | 108 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3576.02 | 5.98 T | -129.8999 | -3.51 | 18.87 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.7818 | 4.41 T | -0.2154 | -4.31 | 524.38 M |
| GOOGL | Alphabet Inc Class A | 11.0421 | 4.2 T | -0.375 | -3.28 | 104.7 M |
| GOOG | Alphabet Inc Class C | 10.9905 | 4.19 T | -0.3733 | -3.28 | 105.2 M |
| MSFT | Microsoft Corporation | 17.1464 | 3.66 T | -0.326 | -1.87 | 42.48 M |
| AMZN | Amazon.com Inc | 4.053 | 2.88 T | -0.126 | -3.02 | 137.82 M |
| MU | Micron Technology | 6.4076 | 1.05 T | -0.1463 | -2.23 | 18.91 M |
| AMD | Advanced Micro Devices | 3.55 | 788.37 B | -0.14 | -3.79 | 15.71 M |
| ASML | ASML Holding N.V. ADR | 23.3576 | 680.62 B | -0.5325 | -2.23 | 1.21 M |
| INTC | Intel Corp | 11.8574 | 509.19 B | -0.2057 | -1.71 | 48.36 M |
| CSCO | Cisco Systems Inc | 13.3419 | 488.26 B | -0.3733 | -2.72 | 32.44 M |
| AMAT | Applied Materials | 10.0557 | 435.21 B | -0.3296 | -3.17 | 18.73 M |
| COST | Costco Wholesale | 33.5403 | 421.12 B | -0.8196 | -2.39 | 4.49 M |
| KLAC | K L A-Tencor Corp | 16.6522 | 272.09 B | -0.579 | -3.36 | 4.12 M |
| TXN | Texas Instruments | 15.1233 | 252.6 B | -0.4017 | -2.59 | 9.53 M |
| AZN | Astrazeneca Plc ADR | 22.2552 | 245.81 B | -0.364 | -1.61 | 753 K |
| AMGN | Amgen Inc | 40.4766 | 225.15 B | -0.6832 | -1.66 | 8.36 M |
| LIN | Linde Plc | 54.5282 | 221.01 B | -0.7501 | -1.36 | 1.71 M |
| STX | Seagate Technology | 6.0875 | 199.04 B | -0.2171 | -3.44 | 9.22 M |
| WDC | Western Digital Cp | 18.4396 | 197.7 B | -0.3125 | -1.67 | 4.39 M |
| VZ | Verizon Communications Inc | 11.8951 | 195.19 B | -0.3385 | -2.77 | 13.49 M |
| MRVL | Marvell Technology Inc | 11.3034 | 194.84 B | -0.3577 | -3.07 | 7.67 M |
| TMUS | T-Mobile US | 13.5428 | 190 B | -0.4142 | -2.97 | 3.7 M |
| PEP | Pepsico Inc | 33.9979 | 189.46 B | -0.23 | -0.67 | 5.76 M |
| ADI | Analog Devices | 18.1882 | 182.62 B | -0.4282 | -2.3 | 4.43 M |
| QCOM | Qualcomm Inc | 29.617 | 171.22 B | -0.7775 | -2.56 | 13.72 M |
| GILD | Gilead Sciences Inc | 15.2811 | 168.47 B | -0.2453 | -1.58 | 13.41 M |
| BKNG | Booking Holdings Inc | 5.6877 | 159.49 B | -0.1536 | -2.63 | 19.66 M |
| IBKR | Interactive Brokers | 4.6785 | 156.17 B | -0.1121 | -2.34 | 1.26 M |
| ISRG | Intuitive Surg Inc | 24.1522 | 143.77 B | -0.7144 | -2.87 | 4.91 M |
| VRTX | Vertex Pharmaceutic | 33.76 | 133.25 B | -0.56 | -1.63 | 1.37 M |
| SBUX | Starbucks Corporation | 7.4459 | 123.68 B | -0.20 | -2.62 | 22.59 M |
| ADP | Automatic Data Processing, Inc. | 21.5914 | 106.99 B | -0.4936 | -2.23 | 4.08 M |
| EQIX | Equinix Inc | 58.1324 | 105.5 B | -1.3082 | -2.2 | 611.8 K |
| SNY | Sanofi-Aventis S.A. ADR | 16.5673 | 104.74 B | -0.4179 | -2.46 | 1.52 M |
| ADBE | Adobe Systems Inc | 31.21 | 100.93 B | -1.06 | -3.28 | 5.5 M |
| CME | CME Group Inc | 27.8062 | 94.27 B | -1.1746 | -4.05 | 4.51 M |
| CSX | CSX Corp | 3.5644 | 92.77 B | -0.1421 | -3.83 | 47.57 M |
| MELI | MercadoLibre Inc | 29.3606 | 92.69 B | -1.3469 | -4.39 | 1.02 M |
| MAR | Marriot International | 18.5414 | 92.46 B | -0.6177 | -3.22 | 4.37 M |
| INTU | Intuit Inc | 26.6014 | 91.56 B | -0.2207 | -0.82 | 3.3 M |
| CMCSA | Comcast Corporation | 4.6842 | 90.38 B | -0.0804 | -1.69 | 36.69 M |
| CDNS | Cadence Design Systems, Inc. | 5.69 | 88.99 B | -0.16 | -2.74 | 3.5 M |
| REGN | Regeneron Pharmaceuticals | 21.3259 | 82.16 B | -0.6357 | -2.89 | 362.2 K |
| CTAS | Cintas Corp | 5.2646 | 81.44 B | -0.1181 | -2.19 | 4.68 M |
| ROST | Ross Stores Inc | 9.2855 | 79.63 B | -0.0951 | -1.01 | 6.67 M |
| NTES | Netease Inc ADR | 6.2423 | 79.46 B | -0.2003 | -3.11 | 13.51 M |
| MDLZ | Mondelez Intl Inc | 18.4207 | 79.36 B | -0.2055 | -1.1 | 6.56 M |
| SNPS | Synopsys Inc | 19.70 | 78.95 B | -0.40 | -1.99 | 1.02 M |
| HON | Honeywell International Inc. Common Stock | 21.682 | 74.59 B | -0.5899 | -2.65 | 5.72 M |
| MPWR | Monolithic Power Sys | 19.2244 | 70.03 B | -0.3503 | -1.79 | 274 K |
| COHR | Coherent Inc | 11.0943 | 69.58 B | -0.2778 | -2.44 | 148.6 K |
| WBD | Discovery Inc Series A | 24.28 | 69.32 B | -0.49 | -1.98 | 943.06 K |
| PCAR | Paccar Inc | 12.7926 | 68.99 B | -0.6133 | -4.57 | 4.82 M |
| AEP | American Electric Power Company | 16.3286 | 67.86 B | -0.1163 | -0.71 | 2.71 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.7272 | 63.77 B | -0.7445 | -4.03 | 3.21 M |
| TER | Teradyne Inc | 7.0021 | 62.96 B | -0.2576 | -3.55 | 5.66 M |
| GRMN | Garmin Ltd | 15.9202 | 59.78 B | -0.4385 | -2.68 | 3.55 M |
| NDAQ | Nasdaq Inc | 5.296 | 53.47 B | -0.2753 | -4.94 | 5.88 M |
| ADSK | Autodesk Inc | 23.84 | 52.68 B | -1.54 | -6.07 | 5.65 M |
| FITB | Fifth Third Bancorp | 5.9962 | 52.61 B | -0.473 | -7.31 | 20.74 M |
| EA | Electronic Arts Inc | 19.0098 | 52.58 B | -1.6708 | -8.08 | 13.08 M |
| XEL | XCEL Energy Inc | 10.8705 | 49.1 B | -0.14 | -1.27 | 2.97 M |
| AXON | Axon Enterprise Inc | 4.75 | 48.72 B | -0.21 | -4.23 | 493.5 K |
| EXC | Exelon Corp | 18.3229 | 46.59 B | -0.264 | -1.42 | 3.02 M |
| FLEX | Flextronics Intl Ltd | 3.8042 | 46 B | -0.2691 | -6.61 | 7.63 M |
| EBAY | Ebay Inc | 7.7797 | 45.53 B | -0.2987 | -3.7 | 47.99 M |
| TTWO | Take-Two Interactive Software | 9.68 | 45.44 B | -0.42 | -4.16 | 1.63 M |
| IDXX | Idexx Laboratories | 24.855 | 45.01 B | -0.36 | -1.43 | 367.6 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.2289 | 44.45 B | -0.2108 | -1.08 | 407.5 K |
| ODFL | Old Dominion Freight Line Inc | 4.9927 | 44.2 B | -0.1475 | -2.87 | 2.9 M |
| MCHP | Microchip Technology | 8.4151 | 43.14 B | -0.191 | -2.22 | 5.07 M |
| PAYX | Paychex Inc | 15.7469 | 42.81 B | -0.3916 | -2.43 | 3.01 M |
| UAL | United Airlines Holdings Inc | 5.63 | 40.61 B | -0.52 | -8.46 | 9.14 M |
| NTAP | Netapp Inc | 16.5466 | 40.06 B | -0.7708 | -4.45 | 7.56 M |
| ROP | Roper Industries | 40.3472 | 39.09 B | -1.1243 | -2.71 | 376.04 K |
| EXPE | Expedia Group Inc | 28.123 | 39.08 B | -1.069 | -3.66 | 2.22 M |
| STLD | Steel Dynamics Inc | 10.7367 | 37.72 B | -0.6796 | -5.95 | 7.35 M |
| VOD | Vodafone Grp Plc ADR | 8.6162 | 37.18 B | -0.1446 | -1.65 | 1.73 M |
| ESLT | Elbit Systems Ltd | 47.2798 | 36.52 B | -1.2052 | -2.49 | 10.5 K |
| MSTR | Strategy | 6.106 | 36.44 B | -0.065 | -1.05 | 582.99 K |
| KMB | Kimberly-Clark Corp | 37.8232 | 36.23 B | -0.3628 | -0.95 | 2.36 M |
| BIDU | Baidu Inc ADR | 32.156 | 35.56 B | -1.802 | -5.31 | 21.48 M |
| NTRS | Northern Trust Corp | 39.2006 | 35 B | -0.8311 | -2.08 | 1.79 M |
| ERIC | Ericsson ADR | 5.425 | 33.39 B | -0.094 | -1.7 | 4.58 M |
| ON | On Semiconductor | 7.578 | 32.44 B | -0.262 | -3.34 | 8.59 M |
| WTW | Weight Watchers International, Inc | 48.4644 | 32.14 B | -0.4918 | -1 | 493.01 K |
| CASY | Casey's General Stor | 22.5213 | 31.05 B | -0.3028 | -1.33 | 289.81 K |
| BIIB | Biogen Inc | 48.25 | 30.86 B | -0.53 | -1.09 | 2.01 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.6104 | 30.83 B | -0.1975 | -2.24 | 821.23 K |
| ALNY | Alnylam Pharmaceuticals | 21.14 | 29.97 B | -0.71 | -3.25 | 165 K |
| TSEM | Tower Semiconductor | 16.35 | 29.42 B | -2.70 | -14.17 | 88.83 K |
| ILMN | Illumina Inc | 34.5525 | 29.13 B | -0.8074 | -2.28 | 1.29 M |
| INSM | Insmed Inc | 8.90 | 28.89 B | -0.50 | -5.32 | 1.13 M |
| TCOM | Trip.com Group Ltd ADR | 11.9171 | 28.7 B | -0.7215 | -5.71 | 5.31 M |
| CTSH | Cognizant Tech Sol | 14.7702 | 27.53 B | -0.4146 | -2.73 | 5.79 M |
| FISV | Fiserv Inc | 11.2806 | 27.49 B | -0.1436 | -1.26 | 7.16 M |
| SATS | Echostar Corp | 12.2578 | 26.67 B | -0.2297 | -1.84 | 365.74 K |
| CINF | Cincinnati Financial | 13.8393 | 26.47 B | -0.2888 | -2.04 | 1.19 M |
| JBHT | J B Hunt Transport | 23.7307 | 25.92 B | -1.3315 | -5.31 | 3.2 M |
| FCNCA | First Citizens Bancs | 133.5329 | 25.87 B | -6.1531 | -4.4 | 13.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8766 | 2.23 T | -0.1395 | -1.99 | 12.26 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 64.60 | 1.1 T | -1.98 | -2.97 | 1.44 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99000.00 | 1.1 T | -2400.00 | -2.37 | 652 |
| LLY | Eli Lilly and Company | 21.1177 | 1.09 T | -0.1098 | -0.52 | 4.25 M |
| JPM | JP Morgan Chase & Company | 26.9525 | 970.72 B | -1.1382 | -4.05 | 39.16 M |
| V | Visa Inc | 14.7529 | 671.05 B | -0.3043 | -2.02 | 19.79 M |
| XOM | Exxon Mobil Corporation | 39.2041 | 666.14 B | -0.9779 | -2.43 | 24.34 M |
| MA | Mastercard Inc | 17.9768 | 490.33 B | -0.6119 | -3.29 | 12.94 M |
| BAC | Bank of America Corporation | 12.754 | 453.2 B | -0.6393 | -4.77 | 309.79 M |
| ORCL | Oracle Corporation | 17.5556 | 441.52 B | -0.4594 | -2.55 | 19.84 M |
| CAT | Caterpillar Inc | 29.1519 | 393.3 B | -1.3597 | -4.46 | 11.39 M |
| CVX | Chevron Corp | 34.4535 | 385.65 B | -0.7036 | -2 | 13.44 M |
| GE | General Electric Company | 45.7148 | 379.05 B | -1.9161 | -4.02 | 16.96 M |
| HSBC | HSBC Holdings Plc ADR | 22.6991 | 357.09 B | -0.7138 | -3.05 | 2.32 M |
| MS | Morgan Stanley | 19.9394 | 342.13 B | -0.8733 | -4.2 | 17.53 M |
| HD | Home Depot | 17.4095 | 325.73 B | -0.6868 | -3.8 | 30.71 M |
| GS | Goldman Sachs Group | 117.564 | 302.01 B | -4.097 | -3.37 | 10.15 M |
| RTX | Raytheon Technologies | 24.0218 | 299.99 B | -0.4623 | -1.89 | 8.6 M |
| RY | Royal Bank of Canada | 23.678 | 296.67 B | -0.7191 | -2.95 | 1 M |
| PM | Philip Morris International Inc | 20.8148 | 290.2 B | -0.5311 | -2.49 | 7.42 M |
| NVS | Novartis Ag ADR | 21.394 | 289.52 B | -0.2016 | -0.93 | 1.64 M |
| WFC | Wells Fargo & Company | 17.139 | 268.92 B | -0.9319 | -5.16 | 51.95 M |
| BML-PH | Bank of America Corporation | 7.2461 | 260.43 B | -0.1777 | -2.39 | 14.96 K |
| BML-PG | Bank of America Corporation | 7.2266 | 259.93 B | -0.545 | -7.01 | 8.22 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3866 | 256.66 B | -0.1222 | -3.48 | 923 K |
| SHEL | Royal Dutch Shell Plc ADR | 51.61 | 248.92 B | -1.08 | -2.05 | 1.83 M |
| BAC-PL | Bank of America Corporation | 304.9806 | 243.4 B | -2.8141 | -0.91 | 8.38 K |
| BML-PL | Bank of America Corporation | 6.869 | 242.72 B | -0.2212 | -3.12 | 19.48 K |
| SAP | SAP Ag ADR | 34.3502 | 235.63 B | -0.7787 | -2.22 | 941.3 K |
| AXP | American Express Company | 23.921 | 232.36 B | -1.0468 | -4.19 | 14.29 M |
| C | Citigroup Inc | 29.3872 | 230.78 B | -0.2939 | -0.99 | 75.87 M |
| BML-PJ | Bank of America Corporation | 7.6146 | 229.36 B | -0.4099 | -5.11 | 4.25 K |
| BAC-PE | Bank of America Corporation | 6.9971 | 229.18 B | -0.3103 | -4.25 | 15.05 K |
| BHP | BHP Billiton Ltd ADR | 21.8236 | 228.94 B | -0.997 | -4.37 | 4.86 M |
| TMO | Thermo Fisher Scientific Inc | 42.3467 | 222.96 B | -0.2933 | -0.69 | 4.21 M |
| TM | Toyota Motor Corp Ltd | 57.4285 | 222.87 B | -1.3996 | -2.38 | 403.1 K |
| IBM | International Business Machines | 63.6531 | 222.32 B | -0.9314 | -1.44 | 5.6 M |
| SAN | Banco Santander ADR | 5.1375 | 211.43 B | -0.2817 | -5.2 | 3.48 M |
| APH | Amphenol Corp | 3.5462 | 209.56 B | -0.1126 | -3.08 | 7.93 M |
| NVO | Novo Nordisk A/S ADR | 9.6294 | 205.08 B | -0.1247 | -1.28 | 168.54 K |
| TD | Toronto Dominion Bank | 14.0706 | 203.71 B | -0.3581 | -2.48 | 1.64 M |
| TTE | Totalenergies Se ADR | 12.3817 | 194.59 B | -0.4093 | -3.2 | 2.1 M |
| MCD | McDonald's Corporation | 34.4097 | 193.17 B | -0.4862 | -1.39 | 10.44 M |
| SCHW | The Charles Schwab Corp | 14.0439 | 190.16 B | -0.7026 | -4.76 | 11.31 M |
| BLK | Blackrock Inc | 123.3679 | 188.62 B | -5.7519 | -4.45 | 686.82 K |
| WFC-PL | Wells Fargo & Company | 353.1393 | 187.52 B | -6.382 | -1.78 | 26.13 K |
| BA | Boeing Company | 34.1106 | 182.6 B | -0.5485 | -1.58 | 5.21 M |
| BX | Blackstone Inc | 5.3723 | 182.22 B | -0.425 | -7.33 | 3.91 M |
| NEE | Nextera Energy | 9.3636 | 178.94 B | -0.0664 | -0.7 | 6.74 M |
| ETN | Eaton Corp | 16.7509 | 178.65 B | -0.6429 | -3.7 | 2.33 M |
| DIS | Walt Disney Company | 21.1079 | 178.23 B | -0.6478 | -2.98 | 9.4 M |
| UNP | Union Pacific Corp | 20.6299 | 174.5 B | -0.6292 | -2.96 | 5.35 M |
| DE | Deere & Company | 30.8251 | 167.3 B | -1.4951 | -4.63 | 4.36 M |
| T | American Telephone and Telegraph Inc. | 6.7349 | 166.17 B | -0.1158 | -1.69 | 21.31 M |
| WELL | Welltower Inc | 19.5012 | 165.93 B | -0.4905 | -2.45 | 2.29 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0039 | 165.5 B | -0.1842 | -4.4 | 145.6 K |
| RIO | Rio Tinto Plc ADR | 13.975 | 164.68 B | -0.9313 | -6.25 | 3.83 M |
| SCCO | Southern Copper Corp | 13.0689 | 162.6 B | -0.8017 | -5.78 | 4.5 M |
| CRM | Salesforce.com Inc | 11.0724 | 158.33 B | -0.5372 | -4.63 | 6.58 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.0844 | 157.27 B | -0.3457 | -5.38 | 565.02 K |
| COP | ConocoPhillips | 18.2926 | 152.93 B | -0.6089 | -3.22 | 13.42 M |
| DHR | Danaher Corp | 11.8131 | 144.67 B | -0.2141 | -1.78 | 5.18 M |
| GLW | Corning Inc | 10.2049 | 144.23 B | -0.4779 | -4.47 | 15.15 M |
| LMT | Lockheed Martin Corp | 44.0795 | 140.03 B | -0.3755 | -0.84 | 2.36 M |
| SONY | Sony Group Corp ADR | 4.4653 | 138.24 B | -0.1487 | -3.22 | 3.74 M |
| PLD | Prologis Inc | 12.2126 | 136.8 B | -0.8656 | -6.62 | 4.06 M |
| COF | Capital One Financial Corp | 26.4447 | 136.46 B | -0.7919 | -2.91 | 14.63 M |
| PH | Parker-Hannifin Corp | 35.5314 | 134.85 B | -1.2416 | -3.38 | 823.5 K |
| UL | Unilever Plc ADR | 17.4144 | 134.44 B | -0.5975 | -3.32 | 994.47 K |
| SYK | Stryker Corp | 32.2826 | 133.18 B | -0.333 | -1.02 | 1.52 M |
| CB | Chubb Ltd | 29.6686 | 132.46 B | -0.8545 | -2.8 | 2.54 M |
| BMY | Bristol-Myers Squibb Company | 11.9805 | 130.12 B | -0.0774 | -0.64 | 11.38 M |
| BMO | Bank of Montreal | 21.8101 | 128.58 B | -0.7664 | -3.39 | 519.7 K |
| NEM | Newmont Mining Corp | 27.2046 | 124.17 B | -1.3052 | -4.58 | 6.91 M |
| CVS | CVS Corp | 22.8933 | 121.14 B | -0.3818 | -1.64 | 8.05 M |
| SPGI | S&P Global Inc | 21.0393 | 120.9 B | -0.5279 | -2.45 | 2.55 M |
| PGR | Progressive Corp | 9.2601 | 120.56 B | -0.0633 | -0.68 | 3.86 M |
| BTI | British American Tobacco Industries ADR | 11.6697 | 120.42 B | -0.2257 | -1.9 | 236.6 K |
| HDB | Hdfc Bank Ltd ADR | 3.6478 | 118.67 B | -0.1032 | -2.75 | 5.83 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.891 | 118.02 B | -0.3243 | -3.17 | 14.98 M |
| LOW | Lowe's Companies | 15.1502 | 112.73 B | -1.7467 | -10.34 | 41.08 M |
| ENB | Enbridge Inc | 8.1959 | 112.35 B | -0.1349 | -1.62 | 450.2 K |
| BP | BP Plc ADR | 20.2457 | 110.56 B | -0.5146 | -2.48 | 3.95 M |
| CM | Canadian Imperial Bank of Commerce | 11.7991 | 110.36 B | -0.3783 | -3.11 | 677 K |
| BNS | Bank of Nova Scotia | 17.8313 | 110.12 B | -0.4846 | -2.65 | 453.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.6146 | 109.34 B | -0.4391 | -2.57 | 7.13 M |
| IBN | Icici Bank Ltd ADR | 4.3045 | 107.03 B | -0.3153 | -6.82 | 13.87 M |
| GD | General Dynamics Corp | 37.3738 | 106.66 B | -0.8217 | -2.15 | 1.71 M |
| SO | Southern Company | 15.1084 | 106.43 B | -0.1896 | -1.24 | 3.05 M |
| TT | Trane Technologies Plc | 13.6287 | 105.79 B | -0.2987 | -2.14 | 7.05 M |
| MCK | Mckesson Corp | 47.9544 | 102.45 B | -0.3779 | -0.78 | 2.77 M |
| KKR | KKR & Co. LP | 4.5339 | 102.43 B | -0.0567 | -1.24 | 46.69 K |
| PWR | Quanta Services | 20.9019 | 101.94 B | -0.9354 | -4.28 | 2.75 M |
| PNC | PNC Bank | 25.1293 | 101.93 B | -1.2282 | -4.66 | 4.52 M |
| ING | ING Groep N.V. ADR | 6.9456 | 101.76 B | -0.6025 | -7.98 | 2.79 M |
| USB | U.S. Bancorp | 12.9964 | 101.3 B | -0.662 | -4.85 | 14.44 M |
| GSK | Glaxosmithkline Plc ADR | 16.6914 | 100.74 B | -0.1091 | -0.65 | 1.32 M |
| BN | Brookfield Corporation | 3.0136 | 99.82 B | -0.0885 | -2.85 | 6.25 M |
| CNQ | Canadian Natural Resources | 7.5231 | 98.07 B | -0.2392 | -3.08 | 6.29 M |
| EQNR | Equinor ASA ADR | 9.3289 | 97.37 B | -0.4218 | -4.33 | 1.13 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 72600.00 | -114000.00 | -61.09 | 100 | |
| EFR | Energy Fuels Inc | 15.00 | -3.50 | -18.92 | 28.64 K | |
| IMP | Intermap Tech Corp | 24.30 | -3.20 | -11.64 | 7.26 K | |
| CFP | Canfor Corp | 5.21 | -0.59 | -10.17 | 253.4 K | |
| PAAS | Pan American Silver Corp | 15.5337 | -1.7081 | -9.91 | 412.04 K | |
| LGO | Largo Resources Ltd | 10.00 | -1.00 | -9.09 | 4.33 K | |
| PNP | Pinetree Capital Ltd | 320.00 | -30.00 | -8.57 | 4.23 K | |
| WFG | West Fraser Timber CO Ltd | 11.0115 | -0.9347 | -7.82 | 109.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.2132 | -0.3352 | -7.37 | 116.19 K | |
| ELR | Eastern Platinum Ltd | 5.10 | -0.40 | -7.27 | 1.57 M | |
| ITH | International Tower Hill Mines Ltd | 3.20 | -0.25 | -7.25 | 286.1 K | |
| PTM | Platinum Group Metals Ltd | 116.00 | -9.00 | -7.2 | 464 | |
| IMG | Iamgold Corp | 11.4288 | -0.8634 | -7.02 | 1.37 M | |
| VNP | 5N Plus Inc | 5.58 | -0.42 | -7 | 389.7 K | |
| ELVA | Electrovaya Inc | 4.75 | -0.35 | -6.86 | 28.52 K | |
| S | Sherritt Intl Rv | 5.8838 | -0.4307 | -6.82 | 2.08 M | |
| TAL | Petrotal Corp | 111.1144 | -7.8856 | -6.63 | 1.8 K | |
| WPRT | Westport Fuel Systems Inc | 79.50 | -5.40 | -6.36 | 9.78 K | |
| MDI | Major Drilling Grp | 6.8187 | -0.4422 | -6.09 | 45.52 K | |
| BU | Burcon Nutrascience Corp | 115.7982 | -7.4441 | -6.04 | 1.05 K | |
| ELD | Eldorado Gold | 54.4208 | -3.4614 | -5.98 | 1.97 M | |
| CFW | Calfrac Well Services Ltd | 262.00 | -16.25 | -5.84 | 5.51 K | |
| TCW | Trican Well | 6.197 | -0.3673 | -5.6 | 363.57 K | |
| TECK-A | Teck Resources Limited | 21.2835 | -1.2519 | -5.56 | 3.52 K | |
| SSRM | Ssr Mining Inc | 18.2444 | -1.0727 | -5.55 | 136.4 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.3628 | -0.4841 | -5.47 | 2.46 M | |
| USA | Americas Silver Corp | 15.60 | -0.90 | -5.45 | 11.27 K | |
| WPM | Wheaton Precious Metals Corp | 8.4753 | -0.4822 | -5.38 | 1.17 M | |
| PD | Precision Drilling Corp | 119.60 | -6.80 | -5.38 | 834.49 K | |
| BBD-B | Bombardier Inc Series B | 89.7067 | -5.0695 | -5.35 | 218.34 K | |
| PGIC | Premium Global Income Split Corp | 60.9834 | -3.4443 | -5.35 | 193 | |
| JAG | Jaguar Mining Inc | 7007.6284 | -395.7241 | -5.35 | 238.93 K | |
| BBD-A | Bombardier Inc | 102.00 | -5.75 | -5.34 | 53.18 K | |
| AGF-B | AGF Management Limited | 5.0636 | -0.2777 | -5.2 | 204.51 K | |
| FSY | Forsys Metals Corp | 6.28 | -0.34 | -5.14 | 1.44 M | |
| FM | First Quantum Minerals Ltd | 12.2252 | -0.6591 | -5.12 | 3.43 M | |
| ATS | Ats Corp | 4.18 | -0.22 | -5 | 221.1 K | |
| SII | Sprott Inc | 18.366 | -0.9519 | -4.93 | 1.7 K | |
| TCL-A | Transcontinental Inc | 3.477 | -0.1759 | -4.82 | 36.16 K | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.5744 | -4.79 | 3.43 K | |
| OBE | Obsidian Energy Ltd | 97.30 | -4.90 | -4.79 | 912.37 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.60 | -0.33 | -4.76 | 96.8 K | |
| RUS | Russel Metals | 5.8081 | -0.288 | -4.72 | 392.7 K | |
| NG | Novagold Res Inc | 3.1908 | -0.1531 | -4.58 | 271.96 K | |
| LGD | Liberty Gold Corp | 15.84 | -0.76 | -4.58 | 59.29 K | |
| ESI | Ensign Energy Services Inc | 4.2009 | -0.1942 | -4.42 | 195.37 K | |
| FTT | Finning Intl | 9.683 | -0.443 | -4.37 | 949.72 K | |
| MG | Magna International Inc | 7.5896 | -0.3458 | -4.36 | 1.1 M | |
| GIL | Gildan Activewear Inc | 8.158 | -0.3701 | -4.34 | 891.2 K | |
| WTE | Westshore Terminals Investment Corp | 5.1102 | -0.2276 | -4.26 | 278.9 K | |
| AEM | Agnico Eagle Mines Ltd | 44.318 | -1.9735 | -4.26 | 530.88 K | |
| TIH | Toromont Ind | 9.8681 | -0.4289 | -4.17 | 99.7 K | |
| K | Kinross Gold Corp | 17.4657 | -0.7346 | -4.04 | 2.11 M | |
| SU | Suncor Energy Inc | 20.4108 | -0.8483 | -3.99 | 4.76 M | |
| BIR | Birchcliff Energy Ltd | 3.9846 | -0.1607 | -3.88 | 225.3 K | |
| CLS | Celestica Inc Sv | 8.55 | -0.34 | -3.82 | 279.4 K | |
| AFN | Ag Growth International Inc | 15.492 | -0.607 | -3.77 | 32.2 K | |
| TECK-B | Teck Resources Limited | 20.9169 | -0.8091 | -3.72 | 5.69 M | |
| AGI | Alamos Gold Inc Cls A | 7.9725 | -0.3057 | -3.69 | 377.38 K | |
| FLNT | Flint Corp | 10.80 | -0.40 | -3.57 | 1.5 K | |
| CCA | Cogeco Communications Inc | 16.2933 | -0.5985 | -3.54 | 171.06 K | |
| HBM | Hudbay Minerals Inc | 7.839 | -0.2845 | -3.5 | 935 K | |
| ARX | Arc Resources Ltd | 8.3331 | -0.302 | -3.5 | 553.2 K | |
| BDT | Bird Construction Inc | 3.9149 | -0.1393 | -3.44 | 243 K | |
| MFC | Manulife Fin | 10.8582 | -0.3826 | -3.4 | 3.79 M | |
| ET | Evertz Technologies Ltd | 3.0904 | -0.1088 | -3.4 | 12.4 K | |
| IMO | Imperial Oil | 28.1258 | -0.9749 | -3.35 | 860.55 K | |
| MX | Methanex Corp | 12.0376 | -0.4156 | -3.34 | 413.71 K | |
| ESM | Euro Sun Mining Inc | 5.2676 | -0.1816 | -3.33 | 1.18 K | |
| BTE | Baytex Energy Corp | 15.0572 | -0.5073 | -3.26 | 304.21 K | |
| CNR | Canadian National Railway Co. | 19.3678 | -0.6379 | -3.19 | 1.73 M | |
| CHR | Chorus Aviation Inc | 18.9512 | -0.6223 | -3.18 | 200.93 K | |
| EIF | Exchange Income Corp | 4.0606 | -0.1315 | -3.14 | 7.6 K | |
| TXP | Touchstone Exploration Inc | 38.4827 | -1.2243 | -3.08 | 234.49 K | |
| TGO | Terago Inc | 4.75 | -0.15 | -3.06 | 1.6 K | |
| OTEX | Open Text Corp | 8.1037 | -0.2552 | -3.05 | 243.2 K | |
| POW | Power Corp of Canada Sv | 11.6528 | -0.3645 | -3.03 | 792.24 K | |
| MTL | Mullen Group Ltd | 6.1301 | -0.1917 | -3.03 | 131.2 K | |
| ABX | Barrick Mining Corp | 26.6342 | -0.8298 | -3.02 | 2.32 M | |
| AIM | Aimia Inc | 8.4874 | -0.2618 | -2.99 | 345.4 K | |
| GWO | Great-West Lifeco Inc | 10.9412 | -0.3335 | -2.96 | 551.35 K | |
| TWC | Twc Enterprises Ltd | 3.9983 | -0.1196 | -2.9 | 1.11 K | |
| BMO | Bank of Montreal | 23.3649 | -0.6894 | -2.87 | 1.97 M | |
| AAV | Advantage Oil & Gas Ltd | 5.45 | -0.16 | -2.85 | 903.68 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.7007 | -0.2538 | -2.83 | 6.62 M | |
| TRZ | Transat At Inc | 14.28 | -0.41 | -2.79 | 186 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.0604 | -0.1712 | -2.75 | 579.68 K | |
| RCI-B | Rogers Communications Inc | 16.1574 | -0.4557 | -2.74 | 1.1 M | |
| BB | Blackberry Ltd | 78.10 | -2.19 | -2.73 | 1.1 M | |
| LUG | Lundin Gold Inc | 6.1269 | -0.1702 | -2.7 | 225 | |
| OVV | Ovintiv Inc | 100.2002 | -2.7671 | -2.69 | 224.75 K | |
| T | Telus Corp | 3.6883 | -0.1006 | -2.66 | 2.54 M | |
| CTC | Canadian Tire Corp Ltd | 46.8718 | -1.2514 | -2.6 | 388 | |
| CM | Canadian Imperial Bank of Commerce | 14.5566 | -0.3883 | -2.6 | 1.9 M | |
| BNS | Bank of Nova Scotia | 19.7881 | -0.5211 | -2.57 | 2.18 M | |
| CYB | Cymbria Corp Cl A | 11.60 | -0.30 | -2.52 | 4.7 K | |
| LB | Laurentian Bank | 15.0016 | -0.3866 | -2.51 | 92.78 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9575 | -0.1015 | -2.5 | 7.2 K | |
| TD | Toronto-Dominion Bank | 16.1317 | -0.4072 | -2.46 | 3.22 M | |
| RY | Royal Bank of Canada | 26.3168 | -0.6618 | -2.45 | 3.55 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 54.48 | 103.3 B | -4.02 | -6.87 | 21.42 K |
| MBGAF | Mercedes-Benz Group AG | 29.2314 | 50.95 B | -1.4683 | -4.78 | 441.2 K |
| BRDCY | Bridgestone Corporation | 5.3005 | 32.89 B | -0.161 | -2.95 | 1.21 K |
| LNWO | Light & Wonder, Inc. | 16.98 | 7.06 B | -0.76 | -4.28 | 370.1 K |
| GAMI | GAMCO Investors Inc | 16.7973 | 543.78 M | -0.5496 | -3.17 | 26 K |
| NTPIF | Nam Tai Property Inc. | 4.75 | 277.75 M | -0.20 | -4.04 | 221.78 K |
| HSTC | HST Global Inc | 12.00 | 91.93 M | -0.78 | -6.1 | 30.76 K |
| VALV | Shengkai Innovations Inc | 7.20 | 1.72 M | -0.10 | -1.37 | 2.77 K |
| SEII | Sharing Economy International Inc | 8280.0078 | 733.04 K | -420.001 | -4.83 | 27 |
| NEOM | NeoMedia Technologies Inc | 13.35 | 508.84 K | -1.20 | -8.25 | 6.14 K |
| CCTL | Coin Citadel | 20.00 | 373.73 K | -10.00 | -33.33 | 235 |
| PJET | Priority Aviation Inc | 750.00 | 98.01 K | -50.00 | -6.25 | 11 |
| GRLF | Green Leaf Innovations Inc | 13.25 | 93.34 K | -1.75 | -11.67 | 2.62 M |
| USRM | U.S. Stem Cell Inc | 600.00 | 64.15 K | -90.00 | -13.04 | 24 |
| RGGI | Resgreen Group International Inc | 510.00 | 48.75 K | -90.00 | -15 | 9 |
| WNBD | Winning Brands Corporation | 6.25 | 27.12 K | -0.25 | -3.85 | 9.87 K |
| ERINQ | Erin Energy Corporation | 5.4214 | 21.53 K | -0.1232 | -2.22 | 26.18 K |
| XDSL | mPhase Technologies Inc | 140.00 | 16.8 K | -7.50 | -5.08 | 1.57 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.80 | 14.07 K | -0.19 | -3.81 | 384.02 K |
| EBWK | Enigma-Bulwark Ltd. | 26.00 | 13.66 K | -0.50 | -1.89 | 250 |
| CDVIQ | Cal Dive International Inc | 9.73 | 9.86 K | -0.19 | -1.92 | 360.32 K |
| CBRI | CMTSU Liquidation Inc | 3.38 | 8.16 K | -0.20 | -5.59 | 147.8 K |
| CGIP | Celadon Group Inc | 7.8956 | 5.66 K | -0.174 | -2.16 | 107.38 K |
| STTO | SITO Mobile Ltd. | 10.00 | 5.13 K | -0.10 | -0.99 | 3.3 K |
| CBKCQ | Christopher & Banks Corporation | 6.4815 | 3.86 K | -0.3925 | -5.71 | 157.47 K |
| HDYNQ | Hyperdynamics Corporation | 6.80 | 3.56 K | -1.28 | -15.84 | 53.51 K |
| SIMPQ | Simply Inc | 387.50 | 1.55 K | -70.00 | -15.3 | 990 |
| TXIC | Tongxin International Ltd | 8.40 | 1.45 K | -1.13 | -11.86 | 246.16 K |
| LITH | US Lithium Corp | 10.00 | 940 | -2.00 | -16.67 | 11 K |
| CYRNQ | CYRNQ | 47.80 | 799 | -2.00 | -4.02 | 1.93 K |
| SPDC | Speed Commerce Inc | 29.12 | 603 | -0.96 | -3.19 | 8.3 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | -0.20 | -2.53 | 4.47 K |
| CALIQ | China Auto Logistics Inc. | 20.82 | 484 | -2.319 | -10.02 | 5.91 K |
| SYNE | Synthesis Energy Systems Inc | 61.44 | 157 | -5.1264 | -7.7 | 4.13 K |
| PARD | Poniard Pharmaceuticals Inc | 303.20 | 149 | -8.80 | -2.82 | 6.92 K |
| PPJE | PPJ Healthcare Enterprises Inc | 3000.00 | -1000.00 | -25 | 4 | |
| VRCI | Verde Science Inc | 14140.00 | -3500.00 | -19.84 | 82.15 K | |
| ONCI | On4 Communications Inc | 50625.00 | -10125.00 | -16.67 | 22 | |
| FRTD | Fortitude Group Inc | 66.8182 | -12.7273 | -16 | 161.09 K | |
| IGNT | Ingen Technologies Inc | 4.40 | -0.50 | -10.2 | 31.54 K | |
| SOGFF | Strategic Oil & Gas Ltd | 9.28 | -0.748 | -7.46 | 675 | |
| NKRSF | Niko Resources Ltd | 65.7557 | -2.0602 | -3.04 | 2.22 K | |
| IZNN | IZON Network Inc | 43.35 | -0.85 | -1.92 | 359 | |
| PTRC | Petro River Oil Corp | 130.00 | -2.00 | -1.52 | 44 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GR | Great Atlantic Resources Corp | 28.00 | -10.00 | -26.32 | 175 | |
| AVX | Altair Resources Inc | 25.20 | -9.00 | -26.32 | 194 | |
| REVX | Rev Exploration Corp. | 6.00 | -2.00 | -25 | 205 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -3.60 | -25 | 317 | |
| LQWD | LQwD FinTech Corp | 12.60 | -4.20 | -25 | 78 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -7.4999 | -25 | 43 | |
| STS | South Star Mining Corp | 12.00 | -3.00 | -20 | 24 | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 275 | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 5 | |
| MAX | Max Resource Corp | 24.00 | -4.80 | -16.67 | 200 | |
| GYA | Guyana Goldstrike Inc | 7.00 | -1.25 | -15.15 | 200 | |
| SC-H | Serrano Resources Ltd | 15.00 | -2.50 | -14.29 | 1.2 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 475 | |
| FMN | Fidelity Minerals Corp | 26.25 | -3.75 | -12.5 | 13 | |
| IDL | Imaging Dynamics Company Ltd | 29.1667 | -4.1666 | -12.5 | 1.33 K | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.50 | -11.36 | 6.92 K | |
| MKR | Melkior Resources Inc | 3.15 | -0.40 | -11.27 | 361 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | -0.40 | -11.11 | 500 | |
| MET | Metalore Resources Limited | 6.4686 | -0.7277 | -10.11 | 1.4 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 20 K | |
| FUSE | Fuse Cobalt Inc | 90.00 | -10.00 | -10 | 100 | |
| ORS | Orestone Mining Corp | 21.60 | -2.40 | -10 | 4 | |
| GGA | Goldgroup Mining Inc. | 5.13 | -0.57 | -10 | 21 | |
| GORO | Goldgroup Mining Inc. | 20.52 | -2.28 | -10 | 5 | |
| SKP | StrikePoint Gold Inc | 28.00 | -3.00 | -9.68 | 780 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.3984 | -8.89 | 7 K | |
| EPO-H | Encanto Potash Corp | 10.75 | -1.00 | -8.51 | 660 | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 65.3 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 792 | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 2.04 K | |
| KIP | Kiplin Metals Inc | 210.60 | -16.20 | -7.14 | 10 K | |
| ENA | Enablence Technologies Inc | 1008.00 | -72.00 | -6.67 | 44 | |
| SLG | PetroTal Corp | 20.5904 | -1.4612 | -6.63 | 179.99 K | |
| VLC | Velocity Minerals Ltd | 6.40 | -0.40 | -5.88 | 475 | |
| AZR | Azarga Metals Corp | 127.50 | -7.50 | -5.56 | 94.1 K | |
| GBU | Gabriel Resources Ltd | 16.10 | -0.90 | -5.29 | 579.67 K | |
| MRZL | Mont Royal Resources Limited. | 10.0233 | -0.4662 | -4.44 | 21.85 K | |
| ZC | Zimtu Capital Corp | 5.50 | -0.25 | -4.35 | 620 | |
| TIG | Triumph Gold Corp | 46.00 | -2.00 | -4.17 | 2.66 K | |
| BSK | Blue Sky Uranium Corp | 24.00 | -1.00 | -4 | 218 | |
| VVTM | VVT Med Inc. | 654.2056 | -23.3645 | -3.45 | 48 | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -0.50 | -3.33 | 2.29 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.75 | -0.25 | -2.78 | 59.75 K | |
| OYL | CGX Energy Inc | 10.60 | -0.30 | -2.75 | 72.72 K | |
| POND | Pond Technologies Holdings Inc | 5.4167 | -0.1389 | -2.5 | 2.5 K | |
| WPG | West Point Gold Corp. | 21.50 | -0.50 | -2.27 | 75.84 K | |
| VMY-H | Voice Mobility International Inc | 5.875 | -0.125 | -2.08 | 1.22 K | |
| BTR | Bonterra Resources Inc | 120.00 | -2.00 | -1.64 | 18 | |
| AVCR | Avricore Health Inc | 12.60 | -0.20 | -1.56 | 1.77 K | |
| BQE | BQE Water Inc | 43.00 | -0.50 | -1.15 | 42.71 K | |
| RET-A | Reitmans (Canada) Limited | 8.5066 | -0.0866 | -1.01 | 40.37 K |