Loser Volumes for 1 September 2009 from 00:00:00 until 23:59:59
Loser Volumes for 1 September 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 | 25.7826 | 66.15 B | -0.1519 | -0.59 | 164.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.2222 | 4.68 B | -0.3732 | -4.91 | 102.62 K |
| SEB | Seaboard Corporation | 1028.5349 | 4.02 B | -39.9923 | -3.74 | 2 K |
| PRK | Park National Corp | 28.4357 | 3.72 B | -0.651 | -2.24 | 57.9 K |
| NG | Novagold Resources Inc | 3.3704 | 3.45 B | -0.1464 | -4.16 | 1.18 M |
| USAS | Americas Silver Corp | 13.50 | 1.75 B | -0.30 | -2.17 | 200 |
| CET | Central Securities Corp | 6.2803 | 1.6 B | -0.1377 | -2.15 | 44.5 K |
| TMP | Tompkinstrustco | 22.42 | 1.44 B | -0.8632 | -3.71 | 32.23 K |
| NAK | Northern Dynasty Minerals | 6.18 | 941.39 M | -0.20 | -3.13 | 237.45 K |
| OBE | Obsidian Energy Ltd | 56.5307 | 695.15 M | -1.3073 | -2.26 | 347.07 K |
| CATX | Perspective Therapeutics Inc | 11.80 | 371.79 M | -1.10 | -8.53 | 40.51 K |
| GTE | Gran Tierra Energy Inc | 38.70 | 330.8 M | -1.30 | -3.25 | 149.36 K |
| FRD | Friedman Industries Inc | 3.9035 | 324.22 M | -0.0202 | -0.51 | 27.3 K |
| BKTI | Bk Technologies Inc | 10.365 | 291.86 M | -0.1993 | -1.89 | 7.5 K |
| CMT | Core Molding Technologies Inc | 3.6597 | 223.62 M | -0.0494 | -1.33 | 25.5 K |
| ESP | Espey Mfg. & Electronics | 7.2852 | 191.09 M | -0.1069 | -1.45 | 4.7 K |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 158.22 M | -140.00 | -7.14 | 26 |
| BCV | Bancroft Convertible Fund | 4.5362 | 144.12 M | -0.0696 | -1.51 | 13.7 K |
| STXS | Stereotaxis Inc | 32.1886 | 139.48 M | -0.7507 | -2.28 | 26.33 K |
| SIF | Sifco Industries | 13.1644 | 124.32 M | -0.662 | -4.79 | 7.8 K |
| WWR | Westwater Resources | 5580.0005 | 79.8 M | -240.0005 | -4.12 | 64 |
| IBIO | Ibio Inc | 3750.00 | 73.03 M | -950.00 | -20.21 | 4 |
| CVU | CPI Aerostructures | 7.10 | 72.61 M | -0.05 | -0.7 | 7.08 K |
| DIT | Amcon Distributing Company | 40.0717 | 61 M | -3.3069 | -7.62 | 2.1 K |
| OPTT | Ocean Power Tech Inc | 828.00 | 54.14 M | -22.00 | -2.59 | 98.63 K |
| CPHI | China Pharma Holdings | 225.00 | 46.6 M | -3.00 | -1.32 | 393 |
| FSP | Franklin Street Properties | 5.3983 | 46.3 M | -0.2297 | -4.08 | 603.2 K |
| COHN | Cohen & CO Inc | 25.8831 | 38.72 M | -0.3119 | -1.19 | 2.88 K |
| AGIG | AGIG | 335.0733 | 38.3 M | -22.1739 | -6.21 | 268 |
| NNVC | Nanoviricides Inc | 59.50 | 34.93 M | -2.80 | -4.49 | 1.99 K |
| IGC | India Globalization Capital Inc | 12.20 | 28.13 M | -0.10 | -0.81 | 2.62 K |
| CVM | Cel-Sci Corp | 4800.00 | 25.87 M | -375.00 | -7.25 | 728 |
| JOB | General Employment Enterprises | 9.00 | 22.19 M | -1.40 | -13.46 | 2.21 K |
| MXC | Mexco Energy Corp | 10.3209 | 19.99 M | -0.6106 | -5.59 | 4.7 K |
| INUV | Inuvo Inc | 26.00 | 14.17 M | -2.00 | -7.14 | 322 |
| BRN | Barnwell Industries | 4.0852 | 13.82 M | -0.1362 | -3.23 | 5.1 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 11.06 M | -87.50 | -2.7 | 3 |
| DSS | Document Security Systems | 4196.1304 | 5.55 M | -62.3188 | -1.46 | 15 |
| AUMN | Golden Minerals Company | 100.00 | 5.11 M | -1.25 | -1.23 | 354 |
| GBR | New Concept Energy Inc | 6.955 | 3.69 M | -0.145 | -2.04 | 1.4 K |
| PW | Power REIT | 8.875 | 2.92 M | -0.1638 | -1.81 | 2.26 K |
| TPHS | Trinity Pl Hlds Inc | 7.0207 | 1.35 M | -0.1394 | -1.95 | 14.88 K |
| ENSV | Enservco Corpporation | 13.50 | 29.09 K | -0.30 | -2.17 | 67 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.25 | 801.99 K | -0.50 | -4.26 | 320 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3618.6499 | 5.98 T | -48.51 | -1.32 | 24.81 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9529 | 4.41 T | -0.0872 | -1.73 | 469.03 M |
| GOOGL | Alphabet Inc Class A | 11.3119 | 4.2 T | -0.1467 | -1.28 | 103.69 M |
| GOOG | Alphabet Inc Class C | 11.2591 | 4.19 T | -0.1459 | -1.28 | 104.19 M |
| MSFT | Microsoft Corporation | 17.799 | 3.66 T | -0.4821 | -2.64 | 62.61 M |
| AMZN | Amazon.com Inc | 3.958 | 2.88 T | -0.1015 | -2.5 | 124.93 M |
| MU | Micron Technology | 6.8465 | 1.05 T | -0.3414 | -4.75 | 18.83 M |
| AMD | Advanced Micro Devices | 4.22 | 788.37 B | -0.14 | -3.21 | 32.6 M |
| ASML | ASML Holding N.V. ADR | 24.8805 | 680.62 B | -0.7848 | -3.06 | 2.19 M |
| INTC | Intel Corp | 12.6736 | 509.19 B | -0.3857 | -2.95 | 74.48 M |
| CSCO | Cisco Systems Inc | 13.6251 | 488.26 B | -0.2767 | -1.99 | 48.75 M |
| AMAT | Applied Materials | 9.9101 | 435.21 B | -0.1916 | -1.9 | 23.47 M |
| COST | Costco Wholesale | 35.7872 | 421.12 B | -0.2331 | -0.65 | 5.51 M |
| KLAC | K L A-Tencor Corp | 16.9333 | 272.09 B | -0.6072 | -3.46 | 5.59 M |
| TXN | Texas Instruments | 15.7518 | 252.6 B | -0.1814 | -1.14 | 15.37 M |
| AZN | Astrazeneca Plc ADR | 22.6389 | 245.81 B | -0.3001 | -1.31 | 1.51 M |
| AMGN | Amgen Inc | 39.8949 | 225.15 B | -0.5411 | -1.34 | 6.6 M |
| LIN | Linde Plc | 54.9651 | 221.01 B | -0.8376 | -1.5 | 2.73 M |
| STX | Seagate Technology | 6.9247 | 199.04 B | -0.2326 | -3.25 | 11.45 M |
| WDC | Western Digital Cp | 19.9422 | 197.7 B | -0.6611 | -3.21 | 5.77 M |
| VZ | Verizon Communications Inc | 11.9541 | 195.19 B | -0.2638 | -2.16 | 16.42 M |
| MRVL | Marvell Technology Inc | 12.794 | 194.84 B | -0.1959 | -1.51 | 13.28 M |
| TMUS | T-Mobile US | 12.30 | 190 B | -0.3824 | -3.02 | 2.3 M |
| PEP | Pepsico Inc | 34.0403 | 189.46 B | -0.2542 | -0.74 | 7.96 M |
| ADI | Analog Devices | 19.0024 | 182.62 B | -0.3355 | -1.73 | 4.12 M |
| QCOM | Qualcomm Inc | 29.9891 | 171.22 B | -0.7075 | -2.3 | 19.28 M |
| BKNG | Booking Holdings Inc | 5.8589 | 159.49 B | -0.1873 | -3.1 | 20.05 M |
| IBKR | Interactive Brokers | 4.5316 | 156.17 B | -0.1942 | -4.11 | 2.26 M |
| ISRG | Intuitive Surg Inc | 23.9322 | 143.77 B | -0.8133 | -3.29 | 7.44 M |
| VRTX | Vertex Pharmaceutic | 36.87 | 133.25 B | -0.54 | -1.44 | 1.53 M |
| SBUX | Starbucks Corporation | 7.4219 | 123.68 B | -0.172 | -2.26 | 29.34 M |
| ADP | Automatic Data Processing, Inc. | 21.6832 | 106.99 B | -0.3272 | -1.49 | 5.74 M |
| EQIX | Equinix Inc | 60.6306 | 105.5 B | -1.7296 | -2.77 | 664.7 K |
| SNY | Sanofi-Aventis S.A. ADR | 17.4396 | 104.74 B | -0.3552 | -2 | 1.47 M |
| ADBE | Adobe Systems Inc | 31.10 | 100.93 B | -0.32 | -1.02 | 7.67 M |
| CME | CME Group Inc | 28.7901 | 94.27 B | -1.2241 | -4.08 | 8.27 M |
| CSX | CSX Corp | 3.505 | 92.77 B | -0.0467 | -1.31 | 52.28 M |
| MELI | MercadoLibre Inc | 29.4963 | 92.69 B | -0.9981 | -3.27 | 627.93 K |
| MAR | Marriot International | 18.2208 | 92.46 B | -1.031 | -5.36 | 5.63 M |
| INTU | Intuit Inc | 24.289 | 91.56 B | -0.2207 | -0.9 | 5.11 M |
| CMCSA | Comcast Corporation | 4.874 | 90.38 B | -0.0547 | -1.11 | 77.42 M |
| CDNS | Cadence Design Systems, Inc. | 6.09 | 88.99 B | -0.18 | -2.87 | 2.43 M |
| CTAS | Cintas Corp | 5.4188 | 81.44 B | -0.0761 | -1.38 | 8.11 M |
| ROST | Ross Stores Inc | 9.5764 | 79.63 B | -0.2775 | -2.82 | 9.78 M |
| NTES | Netease Inc ADR | 6.427 | 79.46 B | -0.0916 | -1.41 | 6.86 M |
| MDLZ | Mondelez Intl Inc | 18.6063 | 79.36 B | -0.1856 | -0.99 | 9.7 M |
| SNPS | Synopsys Inc | 20.80 | 78.95 B | -0.43 | -2.03 | 1.94 M |
| HON | Honeywell International Inc. Common Stock | 22.4975 | 74.59 B | -0.5261 | -2.29 | 7.42 M |
| MPWR | Monolithic Power Sys | 18.6861 | 70.03 B | -0.5639 | -2.93 | 373.2 K |
| COHR | Coherent Inc | 12.2386 | 69.58 B | -0.3626 | -2.88 | 319 K |
| WBD | Discovery Inc Series A | 25.54 | 69.32 B | -0.38 | -1.47 | 1.84 M |
| PCAR | Paccar Inc | 13.3641 | 68.99 B | -0.4152 | -3.01 | 6.14 M |
| AEP | American Electric Power Company | 16.4237 | 67.86 B | -0.1903 | -1.15 | 4.22 M |
| TER | Teradyne Inc | 7.2597 | 62.96 B | -0.3312 | -4.36 | 7.06 M |
| GRMN | Garmin Ltd | 18.0903 | 59.78 B | -0.6323 | -3.38 | 3.73 M |
| NDAQ | Nasdaq Inc | 5.5294 | 53.47 B | -0.2255 | -3.92 | 9.63 M |
| ADSK | Autodesk Inc | 22.70 | 52.68 B | -0.73 | -3.12 | 3.73 M |
| FITB | Fifth Third Bancorp | 6.3033 | 52.61 B | -0.4178 | -6.22 | 26.61 M |
| EA | Electronic Arts Inc | 17.3099 | 52.58 B | -0.3886 | -2.2 | 10.03 M |
| AXON | Axon Enterprise Inc | 4.48 | 48.72 B | -0.07 | -1.54 | 436.7 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6681 | 47.35 B | -0.1057 | -1.83 | 5 M |
| EXC | Exelon Corp | 18.3786 | 46.59 B | -0.2232 | -1.2 | 5.81 M |
| FLEX | Flextronics Intl Ltd | 4.1315 | 46 B | -0.1818 | -4.21 | 8.5 M |
| EBAY | Ebay Inc | 8.0934 | 45.53 B | -0.1717 | -2.08 | 90.78 M |
| TTWO | Take-Two Interactive Software | 10.16 | 45.44 B | -0.34 | -3.24 | 3.52 M |
| IDXX | Idexx Laboratories | 24.705 | 45.01 B | -0.675 | -2.66 | 780.66 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.0801 | 44.45 B | -0.3163 | -1.63 | 417.5 K |
| ODFL | Old Dominion Freight Line Inc | 5.0396 | 44.2 B | -0.0339 | -0.67 | 3.8 M |
| MCHP | Microchip Technology | 8.3212 | 43.14 B | -0.2419 | -2.82 | 6.13 M |
| PAYX | Paychex Inc | 15.8333 | 42.81 B | -0.4607 | -2.83 | 4.62 M |
| UAL | United Airlines Holdings Inc | 5.71 | 40.61 B | -0.52 | -8.35 | 9.8 M |
| NTAP | Netapp Inc | 16.2603 | 40.06 B | -0.4404 | -2.64 | 6.07 M |
| ROP | Roper Industries | 42.1152 | 39.09 B | -0.8432 | -1.96 | 421.76 K |
| EXPE | Expedia Group Inc | 29.2448 | 39.08 B | -1.1745 | -3.86 | 1.73 M |
| STLD | Steel Dynamics Inc | 10.922 | 37.72 B | -0.4394 | -3.87 | 9.65 M |
| VOD | Vodafone Grp Plc ADR | 8.8186 | 37.18 B | -0.1528 | -1.7 | 2.69 M |
| ESLT | Elbit Systems Ltd | 49.1072 | 36.52 B | -0.3161 | -0.64 | 10.4 K |
| KMB | Kimberly-Clark Corp | 38.2897 | 36.23 B | -0.8811 | -2.25 | 2.8 M |
| BIDU | Baidu Inc ADR | 31.876 | 35.56 B | -1.13 | -3.42 | 24.31 M |
| NTRS | Northern Trust Corp | 36.8708 | 35 B | -1.3874 | -3.63 | 2.75 M |
| ERIC | Ericsson ADR | 5.5366 | 33.39 B | -0.0941 | -1.67 | 6.39 M |
| ACGL | Arch Capital Grp Ltd | 6.8063 | 33.18 B | -0.0581 | -0.85 | 3.88 M |
| ON | On Semiconductor | 7.94 | 32.44 B | -0.13 | -1.61 | 12.1 M |
| WTW | Weight Watchers International, Inc | 48.294 | 32.14 B | -0.4919 | -1.01 | 595.43 K |
| BIIB | Biogen Inc | 49.24 | 30.86 B | -0.96 | -1.91 | 3.14 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.701 | 30.83 B | -0.1651 | -1.86 | 1.75 M |
| ALNY | Alnylam Pharmaceuticals | 21.84 | 29.97 B | -0.46 | -2.06 | 210.2 K |
| INSM | Insmed Inc | 8.40 | 28.89 B | -0.40 | -4.55 | 763.08 K |
| TCOM | Trip.com Group Ltd ADR | 12.029 | 28.7 B | -0.1468 | -1.21 | 7.91 M |
| CTSH | Cognizant Tech Sol | 15.2421 | 27.53 B | -0.1367 | -0.89 | 9.15 M |
| FISV | Fiserv Inc | 11.3811 | 27.49 B | -0.1675 | -1.45 | 7.48 M |
| SATS | Echostar Corp | 11.8444 | 26.67 B | -0.3281 | -2.7 | 501.32 K |
| CINF | Cincinnati Financial | 14.0772 | 26.47 B | -0.4869 | -3.34 | 1.62 M |
| JBHT | J B Hunt Transport | 23.5865 | 25.92 B | -0.1866 | -0.78 | 2.09 M |
| FCNCA | First Citizens Bancs | 125.2856 | 25.87 B | -2.9839 | -2.33 | 17.1 K |
| VRSN | Verisign Inc | 17.4615 | 25.58 B | -0.3103 | -1.75 | 5.73 M |
| DLTR | Dollar Tree Inc | 16.51 | 24.72 B | -0.1367 | -0.82 | 4.02 M |
| ENTG | Entegris Inc | 3.6671 | 24.53 B | -0.1627 | -4.25 | 1.12 M |
| INCY | Incyte Corp | 6.45 | 24.48 B | -0.14 | -2.12 | 1.91 M |
| FSLR | First Solar Inc | 114.98 | 24.37 B | -6.60 | -5.43 | 3.89 M |
| PFG | Principal Financial Group Inc | 14.9734 | 24.36 B | -1.2822 | -7.89 | 4.25 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.0161 | 2.23 T | -0.093 | -1.31 | 20.23 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 64.60 | 1.1 T | -1.12 | -1.7 | 1.55 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 98600.00 | 1.1 T | -2250.00 | -2.23 | 861 |
| LLY | Eli Lilly and Company | 21.2275 | 1.09 T | -0.3745 | -1.73 | 7.08 M |
| JPM | JP Morgan Chase & Company | 27.5746 | 970.72 B | -1.1845 | -4.12 | 51.48 M |
| V | Visa Inc | 15.5857 | 671.05 B | -0.2043 | -1.29 | 22.29 M |
| XOM | Exxon Mobil Corporation | 40.2998 | 666.14 B | -0.4359 | -1.07 | 24.38 M |
| JNJ | Johnson & Johnson | 36.9666 | 628.65 B | -0.3083 | -0.83 | 11.89 M |
| MA | Mastercard Inc | 18.4107 | 490.33 B | -0.1799 | -0.97 | 16.63 M |
| BAC | Bank of America Corporation | 12.677 | 453.2 B | -0.8703 | -6.42 | 334.74 M |
| CAT | Caterpillar Inc | 29.0789 | 393.3 B | -0.975 | -3.24 | 13.91 M |
| CVX | Chevron Corp | 35.4314 | 385.65 B | -0.7554 | -2.09 | 11.75 M |
| GE | General Electric Company | 45.6463 | 379.05 B | -1.9162 | -4.03 | 21.59 M |
| UNH | Unitedhealth Group Inc | 21.3234 | 368.33 B | -0.5227 | -2.39 | 10.17 M |
| HSBC | HSBC Holdings Plc ADR | 22.8108 | 357.09 B | -0.6886 | -2.93 | 2.94 M |
| MS | Morgan Stanley | 19.1779 | 342.13 B | -1.0549 | -5.21 | 30.63 M |
| PG | Procter & Gamble Company | 34.578 | 334.9 B | -0.7108 | -2.01 | 14.42 M |
| MRK | Merck & Company | 17.189 | 327.65 B | -0.3461 | -1.97 | 16.84 M |
| HD | Home Depot | 17.9778 | 325.73 B | -0.2185 | -1.2 | 15.74 M |
| GS | Goldman Sachs Group | 120.0058 | 302.01 B | -3.9635 | -3.2 | 12.45 M |
| RTX | Raytheon Technologies | 25.4482 | 299.99 B | -0.1293 | -0.51 | 9.82 M |
| RY | Royal Bank of Canada | 26.3498 | 296.67 B | -0.6666 | -2.47 | 1.87 M |
| PM | Philip Morris International Inc | 20.6774 | 290.2 B | -0.2519 | -1.2 | 7.41 M |
| NVS | Novartis Ag ADR | 22.0419 | 289.52 B | -0.2592 | -1.16 | 1.26 M |
| WFC | Wells Fargo & Company | 17.0804 | 268.92 B | -0.8537 | -4.76 | 87.35 M |
| BML-PH | Bank of America Corporation | 6.6052 | 260.43 B | -0.3228 | -4.66 | 47.16 K |
| BML-PG | Bank of America Corporation | 7.0323 | 259.93 B | -0.0995 | -1.4 | 18.76 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4644 | 256.66 B | -0.0555 | -1.58 | 1.34 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.31 | 248.92 B | -1.16 | -2.09 | 1.93 M |
| BML-PL | Bank of America Corporation | 6.3849 | 242.72 B | -0.3297 | -4.91 | 175.28 K |
| SAP | SAP Ag ADR | 35.8102 | 235.63 B | -0.6963 | -1.91 | 838 K |
| AXP | American Express Company | 25.1725 | 232.36 B | -1.4483 | -5.44 | 16.86 M |
| C | Citigroup Inc | 33.3545 | 230.78 B | -3.3795 | -9.2 | 126.79 M |
| BML-PJ | Bank of America Corporation | 6.9244 | 229.36 B | -0.2588 | -3.6 | 2.9 K |
| BAC-PE | Bank of America Corporation | 6.5295 | 229.18 B | -0.3529 | -5.13 | 69.61 K |
| BHP | BHP Billiton Ltd ADR | 22.2695 | 228.94 B | -0.3154 | -1.4 | 6.03 M |
| TMO | Thermo Fisher Scientific Inc | 42.3183 | 222.96 B | -0.4541 | -1.06 | 2.47 M |
| TM | Toyota Motor Corp Ltd | 58.046 | 222.87 B | -0.3979 | -0.68 | 487.06 K |
| IBM | International Business Machines | 63.5605 | 222.32 B | -0.7408 | -1.15 | 6.59 M |
| SAN | Banco Santander ADR | 5.4599 | 211.43 B | -0.2595 | -4.54 | 4.1 M |
| APH | Amphenol Corp | 3.7507 | 209.56 B | -0.0744 | -1.95 | 13.64 M |
| NVO | Novo Nordisk A/S ADR | 9.6661 | 205.08 B | -0.0896 | -0.92 | 208.03 K |
| TD | Toronto Dominion Bank | 14.9797 | 203.71 B | -0.4684 | -3.03 | 4.46 M |
| TTE | Totalenergies Se ADR | 13.0921 | 194.59 B | -0.3787 | -2.81 | 2.16 M |
| MCD | McDonald's Corporation | 35.4395 | 193.17 B | -0.3821 | -1.07 | 7.79 M |
| SCHW | The Charles Schwab Corp | 14.1812 | 190.16 B | -0.4038 | -2.77 | 12.66 M |
| BLK | Blackrock Inc | 127.2291 | 188.62 B | -3.5721 | -2.73 | 524.84 K |
| WFC-PL | Wells Fargo & Company | 368.3663 | 187.52 B | -2.392 | -0.65 | 74 K |
| BA | Boeing Company | 37.6716 | 182.6 B | -0.6951 | -1.81 | 8.24 M |
| BX | Blackstone Inc | 5.1731 | 182.22 B | -0.2703 | -4.97 | 4.37 M |
| ETN | Eaton Corp | 17.0691 | 178.65 B | -0.2732 | -1.58 | 3 M |
| DIS | Walt Disney Company | 21.6043 | 178.23 B | -0.3028 | -1.38 | 26.08 M |
| UNP | Union Pacific Corp | 20.8174 | 174.5 B | -0.1825 | -0.87 | 7.89 M |
| TJX | TJX Companies | 7.1107 | 168.59 B | -0.1227 | -1.7 | 18.21 M |
| DE | Deere & Company | 30.8396 | 167.3 B | -0.8056 | -2.55 | 5.07 M |
| T | American Telephone and Telegraph Inc. | 6.8264 | 166.17 B | -0.1858 | -2.65 | 31.92 M |
| WELL | Welltower Inc | 19.6582 | 165.93 B | -1.2899 | -6.16 | 11.5 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.033 | 165.5 B | -0.097 | -2.35 | 176.6 K |
| RIO | Rio Tinto Plc ADR | 14.3488 | 164.68 B | -0.2628 | -1.8 | 3.84 M |
| SCCO | Southern Copper Corp | 13.7597 | 162.6 B | -0.4891 | -3.43 | 5.78 M |
| CRM | Salesforce.com Inc | 12.60 | 158.33 B | -0.1799 | -1.41 | 9.77 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.5837 | 157.27 B | -0.2497 | -3.65 | 846 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 30.5331 | 155.93 B | -1.3979 | -4.38 | 11.2 K |
| COP | ConocoPhillips | 19.0657 | 152.93 B | -0.3799 | -1.95 | 20.07 M |
| PFE | Pfizer Inc | 7.7579 | 149.96 B | -0.1516 | -1.92 | 41.59 M |
| GLW | Corning Inc | 10.0207 | 144.23 B | -0.162 | -1.59 | 16.08 M |
| SONY | Sony Group Corp ADR | 4.3612 | 138.24 B | -0.0578 | -1.31 | 6.39 M |
| PLD | Prologis Inc | 12.507 | 136.8 B | -0.9362 | -6.96 | 3.28 M |
| COF | Capital One Financial Corp | 27.2133 | 136.46 B | -1.7392 | -6.01 | 9.88 M |
| PH | Parker-Hannifin Corp | 36.253 | 134.85 B | -0.5521 | -1.5 | 1.87 M |
| UL | Unilever Plc ADR | 17.6376 | 134.44 B | -0.3481 | -1.94 | 676.66 K |
| CB | Chubb Ltd | 31.3901 | 132.46 B | -0.9227 | -2.86 | 1.51 M |
| BMY | Bristol-Myers Squibb Company | 11.9916 | 130.12 B | -0.2432 | -1.99 | 13.24 M |
| BMO | Bank of Montreal | 22.397 | 128.58 B | -0.9945 | -4.25 | 837.7 K |
| CVS | CVS Corp | 24.7553 | 121.14 B | -0.3751 | -1.49 | 11.89 M |
| SPGI | S&P Global Inc | 25.2729 | 120.9 B | -0.266 | -1.04 | 4.42 M |
| PGR | Progressive Corp | 9.404 | 120.56 B | -0.1036 | -1.09 | 6.42 M |
| HDB | Hdfc Bank Ltd ADR | 3.6748 | 118.67 B | -0.133 | -3.49 | 10.97 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.4263 | 118.02 B | -0.167 | -1.74 | 25.62 M |
| MDT | Medtronic Inc | 25.0989 | 113.82 B | -0.2984 | -1.17 | 10.09 M |
| LOW | Lowe's Companies | 15.4388 | 112.73 B | -0.4737 | -2.98 | 15.02 M |
| ENB | Enbridge Inc | 8.1584 | 112.35 B | -0.0663 | -0.81 | 443 K |
| BP | BP Plc ADR | 20.7768 | 110.56 B | -0.4034 | -1.9 | 4.64 M |
| CM | Canadian Imperial Bank of Commerce | 10.9809 | 110.36 B | -0.5983 | -5.17 | 1.89 M |
| BNS | Bank of Nova Scotia | 18.0079 | 110.12 B | -0.9874 | -5.2 | 1.28 M |
| MO | Altria Group | 7.1453 | 107.5 B | -0.0671 | -0.93 | 17.56 M |
| IBN | Icici Bank Ltd ADR | 4.4066 | 107.03 B | -0.1757 | -3.83 | 12.24 M |
| GD | General Dynamics Corp | 39.7983 | 106.66 B | -0.4007 | -1 | 1.92 M |
| TT | Trane Technologies Plc | 14.6742 | 105.79 B | -0.2071 | -1.39 | 8.38 M |
| MCK | Mckesson Corp | 49.0859 | 102.45 B | -0.9863 | -1.97 | 2.16 M |
| KKR | KKR & Co. LP | 4.8173 | 102.43 B | -0.0566 | -1.16 | 11.2 K |
| PWR | Quanta Services | 21.1678 | 101.94 B | -0.6104 | -2.8 | 3.04 M |
| PNC | PNC Bank | 25.4568 | 101.93 B | -1.3667 | -5.1 | 6 M |
| ING | ING Groep N.V. ADR | 7.7344 | 101.76 B | -0.5204 | -6.3 | 4.03 M |
| USB | U.S. Bancorp | 12.8992 | 101.3 B | -0.8381 | -6.1 | 24.15 M |
| GSK | Glaxosmithkline Plc ADR | 16.8834 | 100.74 B | -0.1789 | -1.05 | 1.3 M |
| CNQ | Canadian Natural Resources | 7.4923 | 98.07 B | -0.1564 | -2.04 | 12.93 M |
| EQNR | Equinor ASA ADR | 9.5667 | 97.37 B | -0.2333 | -2.38 | 888.3 K |
| FCX | Freeport-Mcmoran Inc | 21.7388 | 96.91 B | -0.85 | -3.76 | 37.42 M |
| VLO | Valero Energy Corp | 10.4122 | 96.57 B | -0.2913 | -2.72 | 8.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | -0.80 | -20 | 1 K | |
| MAI | Mining Americas Inc. | 30.00 | -5.00 | -14.29 | 716 | |
| PGIC | Premium Global Income Split Corp | 64.6303 | -6.0781 | -8.6 | 352 | |
| TRZ | Transat At Inc | 13.64 | -1.24 | -8.33 | 29.29 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.3505 | -0.3955 | -8.33 | 20.85 K | |
| MRC | Morguard Corp | 22.1851 | -1.8713 | -7.78 | 3.98 K | |
| FSY | Forsys Metals Corp | 3.66 | -0.30 | -7.58 | 778.88 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.3633 | -7.41 | 16.17 K | |
| CIGI | Colliers International Group Inc | 9.2765 | -0.7136 | -7.14 | 56.82 K | |
| TFII | Tfi International Inc | 4.8735 | -0.3687 | -7.03 | 119.53 K | |
| LGO | Largo Resources Ltd | 14.00 | -1.00 | -6.67 | 4.38 K | |
| USA | Americas Silver Corp | 14.40 | -0.90 | -5.88 | 13 K | |
| PNP | Pinetree Capital Ltd | 276.00 | -16.00 | -5.48 | 3.74 K | |
| SVM | Silvercorp Metals Inc | 3.2147 | -0.1857 | -5.46 | 394.5 K | |
| LGD | Liberty Gold Corp | 17.40 | -0.96 | -5.23 | 51.36 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.09 | -0.225 | -5.21 | 60.31 K | |
| JAG | Jaguar Mining Inc | 8384.4219 | -453.4346 | -5.13 | 309.14 K | |
| AGF-B | AGF Management Limited | 4.9852 | -0.2671 | -5.09 | 154.12 K | |
| AAV | Advantage Oil & Gas Ltd | 5.93 | -0.31 | -4.97 | 509.18 K | |
| BU | Burcon Nutrascience Corp | 112.4897 | -5.7899 | -4.9 | 472 | |
| WPM | Wheaton Precious Metals Corp | 8.8676 | -0.4331 | -4.66 | 2.76 M | |
| SSRM | Ssr Mining Inc | 18.2636 | -0.8907 | -4.65 | 207.5 K | |
| CM | Canadian Imperial Bank of Commerce | 13.5199 | -0.6529 | -4.61 | 6.74 M | |
| ELEF | Silver Elephant Mining Corp | 14.5528 | -0.6615 | -4.35 | 595 | |
| ELVA | Electrovaya Inc | 4.40 | -0.20 | -4.35 | 37.2 K | |
| BBD-B | Bombardier Inc Series B | 84.4169 | -3.747 | -4.25 | 328.25 K | |
| VLN | Velan Inc Sv | 9.2419 | -0.4087 | -4.23 | 4.5 K | |
| BNS | Bank of Nova Scotia | 19.9014 | -0.8791 | -4.23 | 4.94 M | |
| MG | Magna International Inc | 7.1179 | -0.3085 | -4.15 | 1.56 M | |
| SLF | Sun Life Financial Inc | 15.3329 | -0.6563 | -4.1 | 1.18 M | |
| TVA-B | TVA Group Inc | 10.275 | -0.4382 | -4.09 | 7.64 K | |
| NG | Novagold Res Inc | 3.3036 | -0.137 | -3.98 | 176.52 K | |
| ELD | Eldorado Gold | 52.2094 | -2.1153 | -3.89 | 4.09 M | |
| MARI | Marimaca Copper Corp | 6.25 | -0.25 | -3.85 | 1.56 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3352 | -0.2516 | -3.82 | 21.05 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.80 | -0.27 | -3.82 | 111.9 K | |
| IMP | Intermap Tech Corp | 26.00 | -1.00 | -3.7 | 1.26 K | |
| BMO | Bank of Montreal | 23.9371 | -0.9192 | -3.7 | 2.38 M | |
| MFC | Manulife Fin | 10.9237 | -0.4178 | -3.68 | 5.24 M | |
| PAAS | Pan American Silver Corp | 15.8095 | -0.5974 | -3.64 | 112.93 K | |
| IFC | Intact Financial Corp | 21.5598 | -0.8097 | -3.62 | 1.01 M | |
| TECK-A | Teck Resources Limited | 19.9863 | -0.7466 | -3.6 | 5.72 K | |
| SDE | Spartan Delta Corp | 93.7155 | -3.4709 | -3.57 | 76 | |
| QBR-A | Quebecor Inc | 4.6023 | -0.1698 | -3.56 | 1.3 K | |
| BBD-A | Bombardier Inc | 95.75 | -3.50 | -3.53 | 97.83 K | |
| MDI | Major Drilling Grp | 6.5736 | -0.2391 | -3.51 | 25.84 K | |
| AFN | Ag Growth International Inc | 15.6743 | -0.5699 | -3.51 | 96.4 K | |
| TRX | Trx Gold Corporation | 3.36 | -0.12 | -3.45 | 26.1 K | |
| TECK-B | Teck Resources Limited | 19.1114 | -0.6817 | -3.44 | 5.38 M | |
| DSG | Descartes Sys | 4.74 | -0.16 | -3.27 | 309.81 K | |
| LB | Laurentian Bank | 15.8659 | -0.5343 | -3.26 | 116.17 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.4518 | -0.2152 | -3.23 | 342.86 K | |
| VNP | 5N Plus Inc | 5.70 | -0.19 | -3.23 | 34.5 K | |
| PD | Precision Drilling Corp | 121.00 | -4.00 | -3.2 | 1.39 M | |
| POW | Power Corp of Canada Sv | 12.2602 | -0.4035 | -3.19 | 1.11 M | |
| FTT | Finning Intl | 9.9462 | -0.325 | -3.16 | 536.31 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.478 | -0.2721 | -3.11 | 3.43 M | |
| TAL | Petrotal Corp | 111.8313 | -3.5843 | -3.11 | 388 | |
| D-UN | Dream Office Real Estate Investment Trust | 16.5751 | -0.5228 | -3.06 | 89.39 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5588 | -1.0912 | -2.98 | 209.4 K | |
| T | Telus Corp | 3.6419 | -0.1117 | -2.98 | 3.9 M | |
| MX | Methanex Corp | 13.1735 | -0.4018 | -2.96 | 378.12 K | |
| BDT | Bird Construction Inc | 3.9621 | -0.1203 | -2.95 | 51.9 K | |
| ARX | Arc Resources Ltd | 8.1348 | -0.2459 | -2.93 | 876.6 K | |
| CSCI | Cosciens Biopharma Inc | 60600.00 | -1800.00 | -2.88 | 2 | |
| BHC | Bausch Health Companies Inc | 12.7755 | -0.376 | -2.86 | 423.57 K | |
| DII-B | Dorel Industries Inc | 8.3665 | -0.2457 | -2.85 | 25.03 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.6127 | -0.1917 | -2.82 | 34.1 K | |
| GWO | Great-West Lifeco Inc | 11.347 | -0.3283 | -2.81 | 438.77 K | |
| GBT | Bmtc Group Inc | 7.2999 | -0.211 | -2.81 | 96.49 K | |
| SJ | Stella Jones Inc | 4.5123 | -0.1292 | -2.78 | 14.4 K | |
| ALC | Algoma Central | 3.1316 | -0.087 | -2.7 | 116.17 K | |
| IMG | Iamgold Corp | 11.4937 | -0.3157 | -2.67 | 3.03 M | |
| GIL | Gildan Activewear Inc | 8.6462 | -0.2323 | -2.62 | 815.6 K | |
| CFP | Canfor Corp | 5.32 | -0.14 | -2.56 | 196.2 K | |
| RBA | Rb Global Inc | 18.795 | -0.4909 | -2.55 | 54.21 K | |
| GTE | Gran Tierra Energy Inc | 42.60 | -1.10 | -2.52 | 91.02 K | |
| OVV | Ovintiv Inc | 101.3107 | -2.5669 | -2.47 | 374 K | |
| SAP | Saputo Inc | 9.7544 | -0.2466 | -2.47 | 668.8 K | |
| TD | Toronto-Dominion Bank | 17.1277 | -0.4253 | -2.42 | 6.03 M | |
| ACO-X | ATCO Ltd | 12.3629 | -0.3052 | -2.41 | 78.15 K | |
| BCE-PI | BCE Inc Pref AI | 8.5471 | -0.2099 | -2.4 | 1.32 K | |
| FNV | Franco-Nevada Corp | 22.6022 | -0.5507 | -2.38 | 276.5 K | |
| FFH | Fairfax Financial Holdings Ltd | 256.3171 | -6.1061 | -2.33 | 25.15 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.3673 | -0.2213 | -2.31 | 2.8 K | |
| SII | Sprott Inc | 19.038 | -0.4479 | -2.3 | 4.08 K | |
| WJX | Wajax Corp | 6.001 | -0.1381 | -2.25 | 27.51 K | |
| BIR | Birchcliff Energy Ltd | 4.2096 | -0.0964 | -2.24 | 282.5 K | |
| WCN | Waste Connections Inc | 15.1611 | -0.3462 | -2.23 | 131.38 K | |
| MRE | Martinrea International Inc | 5.7333 | -0.1307 | -2.23 | 124.14 K | |
| SEA | Seabridge Gold Inc | 23.0517 | -0.5214 | -2.21 | 18.34 K | |
| TA | Transalta Corp | 11.475 | -0.2531 | -2.16 | 1.36 M | |
| STN | Stantec Inc | 11.4814 | -0.2527 | -2.15 | 263.35 K | |
| XTD-PA | TDb Split Corp Pref A | 3.722 | -0.078 | -2.05 | 6.4 K | |
| PBL | Pollard Banknote Ltd | 3.2817 | -0.0677 | -2.02 | 4.71 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.218 | -0.0854 | -1.98 | 5.9 K | |
| CAS | Cascades Inc | 4.2461 | -0.0852 | -1.97 | 283.21 K | |
| EIF | Exchange Income Corp | 3.994 | -0.0764 | -1.88 | 10.2 K | |
| VET | Vermilion Energy Inc | 12.9148 | -0.2439 | -1.85 | 191.9 K | |
| OBE | Obsidian Energy Ltd | 96.95 | -1.82 | -1.84 | 1.02 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 29.1107 | 50.95 B | -1.1666 | -3.85 | 470.6 K |
| BRDCY | Bridgestone Corporation | 5.3962 | 32.89 B | -0.0296 | -0.55 | 936 |
| LNWO | Light & Wonder, Inc. | 14.97 | 7.06 B | -0.45 | -2.92 | 804.8 K |
| MALG | Microalliance Group Inc. | 300.00 | 1.07 B | -60.00 | -16.67 | 62 |
| GAMI | GAMCO Investors Inc | 16.8011 | 543.78 M | -0.5458 | -3.15 | 132.03 K |
| NTPIF | Nam Tai Property Inc. | 5.14 | 283.79 M | -0.24 | -4.46 | 141.45 K |
| HSTC | HST Global Inc | 5.70 | 91.93 M | -1.20 | -17.39 | 148.4 K |
| ORBT | Orbit International Corporation | 3.2527 | 12.19 M | -0.1158 | -3.44 | 39.74 K |
| CUBT | Curative Biotechnology Inc | 63.75 | 8.76 M | -6.75 | -9.57 | 252 |
| VALV | Shengkai Innovations Inc | 7.10 | 1.72 M | -0.58 | -7.55 | 150.1 K |
| ERHE | ERHC Energy Inc | 68.00 | 863.83 K | -8.00 | -10.53 | 926.28 K |
| SEII | Sharing Economy International Inc | 8040.0078 | 733.04 K | -420.001 | -4.96 | 51 |
| DKAM | Drinks Americas Holdings Ltd | 337.5003 | 278.3 K | -37.5001 | -10 | 28 |
| PJET | Priority Aviation Inc | 810.00 | 98.01 K | -40.00 | -4.71 | 9 |
| GRLF | Green Leaf Innovations Inc | 9.00 | 93.34 K | -1.00 | -10 | 577.76 K |
| RGGI | Resgreen Group International Inc | 490.00 | 48.75 K | -10.00 | -2 | 4 |
| WNBD | Winning Brands Corporation | 5.00 | 27.12 K | -0.25 | -4.76 | 23.96 K |
| XDSL | mPhase Technologies Inc | 122.50 | 16.8 K | -3.00 | -2.39 | 1.12 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.51 | 14.07 K | -0.31 | -6.43 | 191.56 K |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | -10.00 | -8.33 | 554 |
| CDVIQ | Cal Dive International Inc | 10.32 | 9.86 K | -0.11 | -1.05 | 1.45 M |
| CBRI | CMTSU Liquidation Inc | 3.80 | 8.16 K | -0.10 | -2.56 | 481.86 K |
| STTO | SITO Mobile Ltd. | 5.70 | 5.13 K | -2.60 | -31.33 | 1.92 K |
| TXCCQ | TranSwitch Corporation | 4.5453 | 4.66 K | -0.1622 | -3.45 | 25.05 K |
| CBKCQ | Christopher & Banks Corporation | 6.1528 | 3.86 K | -0.1096 | -1.75 | 189.18 K |
| ZVOI | Zovio Inc | 18.03 | 3.42 K | -0.34 | -1.85 | 98.79 K |
| SIMPQ | Simply Inc | 400.00 | 1.55 K | -10.00 | -2.44 | 266 |
| TXIC | Tongxin International Ltd | 7.86 | 1.45 K | -0.38 | -4.61 | 81.77 K |
| LITH | US Lithium Corp | 11.20 | 940 | -0.40 | -3.45 | 3.62 K |
| CYRNQ | CYRNQ | 53.40 | 799 | -0.40 | -0.74 | 2.25 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9413 | 785 | -0.284 | -3.08 | 37.75 K |
| SPDC | Speed Commerce Inc | 26.72 | 603 | -1.44 | -5.11 | 5.9 K |
| PRXIQ | Premier Exhibitions Inc | 7.10 | 491 | -0.20 | -2.74 | 25.41 K |
| YVRLF | Liquid Media Group Ltd. | 34.99 | 482 | -3.01 | -7.92 | 821 |
| PARD | Poniard Pharmaceuticals Inc | 325.20 | 149 | -6.00 | -1.81 | 11.63 K |
| FONU | FonU2 Inc | 64.00 | -24.00 | -27.27 | 19 | |
| OWCP | OWC Pharmaceutical Research Corp | 7.00 | -2.00 | -22.22 | 217 | |
| PPJE | PPJ Healthcare Enterprises Inc | 2000.00 | -300.00 | -13.04 | 2 | |
| FRTD | Fortitude Group Inc | 63.6364 | -6.3636 | -9.09 | 140.83 K | |
| IGNT | Ingen Technologies Inc | 4.10 | -0.30 | -6.82 | 44.75 K | |
| PTRC | Petro River Oil Corp | 200.00 | -10.00 | -4.76 | 188 | |
| BAJFF | Camrova Resources Inc | 9.336 | -0.424 | -4.34 | 295 | |
| ESINQ | ITT Educational Services Inc | 103.23 | -1.76 | -1.68 | 522.75 K | |
| NKRSF | Niko Resources Ltd | 64.0871 | -0.6984 | -1.08 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SA-H | Southern Arc Minerals Inc | 3.30 | -1.00 | -23.26 | 26.32 K | |
| GGA | Goldgroup Mining Inc. | 4.275 | -0.855 | -16.67 | 298 | |
| GORO | Goldgroup Mining Inc. | 17.10 | -3.42 | -16.67 | 75 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 305 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | -2.00 | -14.29 | 125 | |
| PAR-H | Parent Capital Corp | 6.00 | -1.00 | -14.29 | 90 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 1.11 K | |
| IMR | iMetal Resources Inc | 175.00 | -25.00 | -12.5 | 15 | |
| SILV | Silver Valley Metals Corp. | 11.34 | -1.35 | -10.64 | 10.8 K | |
| LMR | Lomiko Metals Inc | 13.00 | -1.50 | -10.34 | 2.28 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 160 | |
| SNV | Sonoro Energy Ltd | 76.00 | -8.00 | -9.52 | 540 | |
| KTN | Kootenay Silver Inc | 5.90 | -0.60 | -9.23 | 4.7 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 147 | |
| BRON | Bronco Resources Corp. | 8.40 | -0.80 | -8.7 | 125 | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 125 | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 2.47 K | |
| PURO | Platauro Metals Corp. | 21.7028 | -1.6695 | -7.14 | 180 | |
| PE | Pure Energy Minerals Limited | 9.36 | -0.72 | -7.14 | 2.58 K | |
| PUMA | Puma Exploration Inc | 13.00 | -1.00 | -7.14 | 3.1 K | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | -1.00 | -7.14 | 770 | |
| MEX | Mexican Gold Mining Corp | 13.00 | -1.00 | -7.14 | 300 | |
| TIG | Triumph Gold Corp | 40.00 | -3.00 | -6.98 | 3.7 K | |
| EMR | Emgold Mining Corporation | 70.00 | -5.00 | -6.67 | 554.45 K | |
| WLR | Walker Lane Resources Ltd. | 49.00 | -3.50 | -6.67 | 363 | |
| EGT | Eguana Technologies Inc | 15.00 | -1.00 | -6.25 | 2.99 K | |
| VVTM | VVT Med Inc. | 817.757 | -46.729 | -5.41 | 10 | |
| MRZL | Mont Royal Resources Limited. | 9.324 | -0.4662 | -4.76 | 13.23 K | |
| RCK | Rock Tech Lithium Inc | 4.00 | -0.20 | -4.76 | 66.8 K | |
| GBU | Gabriel Resources Ltd | 15.40 | -0.60 | -3.75 | 64.31 K | |
| ATOM | Atomic Minerals Corp | 36.4499 | -1.35 | -3.57 | 44 | |
| CKG | Chesapeake Gold Corp | 4.13 | -0.15 | -3.5 | 17.4 K | |
| CPAU | CopAur Minerals Inc | 29.00 | -1.00 | -3.33 | 43 | |
| SLG | PetroTal Corp | 20.7232 | -0.6642 | -3.11 | 38.75 K | |
| SKP | StrikePoint Gold Inc | 34.00 | -1.00 | -2.86 | 6.06 K | |
| EPO-H | Encanto Potash Corp | 10.50 | -0.25 | -2.33 | 3.19 K | |
| WEC | Winchester Equity Corporation | 8.80 | -0.20 | -2.22 | 4.3 K | |
| RET-A | Reitmans (Canada) Limited | 9.1743 | -0.1916 | -2.05 | 30.27 K | |
| BARU | Baru Gold Corp | 18.3104 | -0.1958 | -1.06 | 45.16 K | |
| BKM | Pacific Booker Minerals Inc | 6.40 | -0.05 | -0.78 | 400 |