Loser Volumes for 24 September 2009 from 00:00:00 until 23:59:59
Loser Volumes for 24 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 | 27.1328 | 65.7 B | -0.8193 | -2.93 | 338.9 K |
| GSAT | Globalstar | 12.00 | 10.83 B | -0.45 | -3.61 | 41.15 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.1942 | 4.72 B | -0.3546 | -4.7 | 129.09 K |
| SEB | Seaboard Corporation | 1274.5048 | 3.99 B | -24.2117 | -1.86 | 700 |
| UUUU | Energy Fuels Inc | 13.22 | 3.69 B | -1.52 | -10.31 | 24 |
| NHC | National Healthcare Corp | 22.9147 | 3.39 B | -0.3566 | -1.53 | 15 K |
| NG | Novagold Resources Inc | 4.4299 | 3.37 B | -0.1627 | -3.54 | 2.9 M |
| NOG | Northern Oil and Gas | 61.1158 | 2.64 B | -1.2142 | -1.95 | 20.95 K |
| SVM | Silvercorp Metals Inc | 3.6459 | 2.35 B | -0.1711 | -4.48 | 585.54 K |
| USAS | Americas Silver Corp | 17.70 | 1.73 B | -1.80 | -9.23 | 13 |
| CET | Central Securities Corp | 6.7761 | 1.59 B | -0.0787 | -1.15 | 22.3 K |
| TMP | Tompkinstrustco | 23.4537 | 1.43 B | -0.1918 | -0.81 | 18.26 K |
| NAK | Northern Dynasty Minerals | 7.10 | 941.39 M | -0.182 | -2.5 | 359.65 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 792.34 M | -0.9373 | -1.92 | 1.19 K |
| OBE | Obsidian Energy Ltd | 66.8991 | 710.5 M | -0.4508 | -0.67 | 557.2 K |
| THM | International Tower Hill Mines Ltd | 3.7804 | 687.15 M | -0.209 | -5.24 | 138.72 K |
| GAU | Galiano Gold Inc | 3.44 | 548.55 M | -0.16 | -4.44 | 154.7 K |
| CIX | Compx International Inc | 3.769 | 387.93 M | -0.0503 | -1.32 | 700 |
| CATX | Perspective Therapeutics Inc | 9.90 | 362.67 M | -0.80 | -7.48 | 35.1 K |
| GTE | Gran Tierra Energy Inc | 41.80 | 337.17 M | -0.50 | -1.18 | 82.76 K |
| FRD | Friedman Industries Inc | 3.9844 | 309.21 M | -0.0472 | -1.17 | 12.1 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.8742 | 279.21 M | -0.6178 | -11.25 | 667.35 K |
| ELLO | Ellomay Capital Ltd | 4.5736 | 276.35 M | -0.0973 | -2.08 | 100 |
| LODE | Comstock Mining Inc | 635.00 | 269.78 M | -20.00 | -3.05 | 198 |
| GENC | Gencor Industries IN | 5.34 | 253.58 M | -0.06 | -1.11 | 14.95 K |
| CMT | Core Molding Technologies Inc | 3.2442 | 224.15 M | -0.1187 | -3.53 | 4.6 K |
| ACU | Acme United Corp | 6.3892 | 219.87 M | -0.142 | -2.17 | 4.5 K |
| PLX | Protalix Biotherapeutics | 74.90 | 195.79 M | -4.70 | -5.9 | 56.1 K |
| NEN | New England Realty Associates | 11.3669 | 195.21 M | -0.1006 | -0.88 | 300 |
| PLG | Platinum Group Metals Ltd | 113.99 | 189.24 M | -1.01 | -0.88 | 603 |
| GORO | Gold Resource Corp | 4.8054 | 183.93 M | -0.0696 | -1.43 | 101.26 K |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 156.02 M | -140.00 | -5.71 | 16 |
| STXS | Stereotaxis Inc | 41.6668 | 145.46 M | -1.22 | -2.84 | 39.13 K |
| GLU | Gabelli Global Utility | 5.9011 | 115.67 M | -0.0499 | -0.84 | 4.6 K |
| WYY | Widepoint Corp | 6.00 | 110.34 M | -0.30 | -4.76 | 10.4 K |
| IOR | Income Opportunity Realty Trust | 6.70 | 84.37 M | -0.87 | -11.49 | 2.67 K |
| BDL | Flanigan's Enterprises | 4.7068 | 77.32 M | -0.0501 | -1.05 | 200 |
| WWR | Westwater Resources | 7140.00 | 76.03 M | -60.00 | -0.83 | 156 |
| CVU | CPI Aerostructures | 7.15 | 72.74 M | -0.35 | -4.67 | 9.05 K |
| DIT | Amcon Distributing Company | 46.6855 | 61 M | -1.5562 | -3.23 | 3.9 K |
| DXR | Daxor Corp | 9.3082 | 59.78 M | -0.0626 | -0.67 | 1.17 K |
| APT | Alpha Pro Tech | 4.85 | 54.45 M | -0.19 | -3.77 | 383.17 K |
| CPHI | China Pharma Holdings | 320.00 | 45.79 M | -19.00 | -5.6 | 1.13 K |
| FSP | Franklin Street Properties | 5.0379 | 45.77 M | -0.0554 | -1.09 | 659.1 K |
| COHN | Cohen & CO Inc | 34.6148 | 38.33 M | -2.1829 | -5.93 | 19.99 K |
| NNVC | Nanoviricides Inc | 61.60 | 34.68 M | -0.70 | -1.12 | 1.89 K |
| IGC | India Globalization Capital Inc | 12.40 | 27.65 M | -0.10 | -0.8 | 20.84 K |
| CVM | Cel-Sci Corp | 12000.00 | 26.57 M | -675.00 | -5.33 | 1.74 K |
| INUV | Inuvo Inc | 25.00 | 16.98 M | -1.00 | -3.85 | 328 |
| MPU | Mega Matrix Corp | 3.488 | 15.58 M | -0.0633 | -1.78 | 22.5 K |
| REED | Reed's, Inc. | 567.671 | 11.14 M | -15.9928 | -2.74 | 30 |
| UUU | Universal Security Instruments | 4.7995 | 10.72 M | -0.0421 | -0.87 | 100 |
| TOVX | Theriva Biologics Inc | 6300.00 | 10.6 M | -262.50 | -4 | 35 |
| AUMN | Golden Minerals Company | 124.25 | 5.29 M | -0.75 | -0.6 | 93 |
| ENSV | Enservco Corpporation | 15.75 | 29.09 K | -0.15 | -0.94 | 460 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3864.28 | 5.9 T | -61.9099 | -1.58 | 27.29 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5078 | 4.45 T | -0.0503 | -0.9 | 550.88 M |
| MU | Micron Technology | 7.9096 | 998.36 B | -0.4194 | -5.04 | 29.94 M |
| AMD | Advanced Micro Devices | 5.66 | 774.32 B | -0.36 | -5.98 | 36.32 M |
| ASML | ASML Holding N.V. ADR | 27.3657 | 676.6 B | -0.3084 | -1.11 | 1.88 M |
| INTC | Intel Corp | 12.558 | 492.85 B | -0.2185 | -1.71 | 52.36 M |
| CSCO | Cisco Systems Inc | 14.5776 | 474.67 B | -0.0965 | -0.66 | 39 M |
| COST | Costco Wholesale | 40.5776 | 418.79 B | -0.3886 | -0.95 | 3.39 M |
| AMAT | Applied Materials | 9.9791 | 417.31 B | -0.1686 | -1.66 | 23.49 M |
| KLAC | K L A-Tencor Corp | 19.7105 | 261.92 B | -0.3317 | -1.66 | 4.73 M |
| TXN | Texas Instruments | 15.2723 | 256.84 B | -0.311 | -2 | 13.61 M |
| AZN | Astrazeneca Plc ADR | 21.6747 | 246.2 B | -0.7625 | -3.4 | 2.46 M |
| LIN | Linde Plc | 58.2307 | 226.12 B | -0.5052 | -0.86 | 1.38 M |
| TMUS | T-Mobile US | 15.3272 | 191.56 B | -0.6055 | -3.8 | 3.06 M |
| WDC | Western Digital Cp | 21.7272 | 190.66 B | -0.3727 | -1.69 | 4.39 M |
| MRVL | Marvell Technology Inc | 13.3732 | 190.56 B | -0.443 | -3.21 | 10.32 M |
| STX | Seagate Technology | 7.8446 | 185.97 B | -0.1447 | -1.81 | 10.46 M |
| ADI | Analog Devices | 18.7423 | 183.03 B | -0.2191 | -1.16 | 4.11 M |
| BKNG | Booking Holdings Inc | 6.2677 | 159.95 B | -0.0809 | -1.27 | 17.31 M |
| IBKR | Interactive Brokers | 4.8005 | 152.97 B | -0.132 | -2.68 | 972.4 K |
| ISRG | Intuitive Surg Inc | 26.8889 | 143.75 B | -0.3144 | -1.16 | 4.82 M |
| VRTX | Vertex Pharmaceutic | 36.03 | 134.25 B | -0.47 | -1.29 | 992.2 K |
| SBUX | Starbucks Corporation | 7.6659 | 121.59 B | -0.2079 | -2.64 | 32.94 M |
| ADP | Automatic Data Processing, Inc. | 22.707 | 107.69 B | -0.3883 | -1.68 | 6.34 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.2467 | 104.38 B | -0.1881 | -0.97 | 2.15 M |
| ADBE | Adobe Systems Inc | 32.32 | 102.86 B | -0.39 | -1.19 | 5.95 M |
| EQIX | Equinix Inc | 66.8245 | 101.87 B | -1.0052 | -1.48 | 411.1 K |
| CME | CME Group Inc | 30.9025 | 93.25 B | -0.7985 | -2.52 | 4.84 M |
| CSX | CSX Corp | 3.6947 | 92.51 B | -0.0384 | -1.03 | 44.09 M |
| INTU | Intuit Inc | 24.3949 | 92.03 B | -0.1412 | -0.58 | 4.45 M |
| MAR | Marriot International | 21.3059 | 91.14 B | -0.1289 | -0.6 | 4.87 M |
| CMCSA | Comcast Corporation | 5.3791 | 91.02 B | -0.0386 | -0.71 | 49.71 M |
| CDNS | Cadence Design Systems, Inc. | 7.20 | 90.2 B | -0.11 | -1.5 | 2.15 M |
| REGN | Regeneron Pharmaceuticals | 20.5611 | 82.06 B | -0.2483 | -1.19 | 264.8 K |
| NTES | Netease Inc ADR | 7.1318 | 81.88 B | -0.1646 | -2.26 | 13.22 M |
| SNPS | Synopsys Inc | 22.49 | 78.68 B | -0.12 | -0.53 | 1.33 M |
| HON | Honeywell International Inc. Common Stock | 24.2262 | 72.93 B | -0.357 | -1.45 | 5.76 M |
| PCAR | Paccar Inc | 14.2441 | 69.76 B | -0.1561 | -1.08 | 5.43 M |
| MPWR | Monolithic Power Sys | 20.0446 | 68.9 B | -0.7519 | -3.62 | 414.6 K |
| WBD | Discovery Inc Series A | 28.43 | 67.87 B | -0.43 | -1.49 | 969.1 K |
| AEP | American Electric Power Company | 16.4449 | 67.28 B | -0.1321 | -0.8 | 4.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.1048 | 64.3 B | -0.5596 | -2.58 | 5.43 M |
| COHR | Coherent Inc | 12.3092 | 64.28 B | -0.0989 | -0.8 | 120.6 K |
| FAST | Fastenal Company | 3.2346 | 60.11 B | -0.0514 | -1.56 | 9.83 M |
| GRMN | Garmin Ltd | 20.0326 | 59.72 B | -0.6949 | -3.35 | 1.77 M |
| TER | Teradyne Inc | 8.281 | 59.34 B | -0.23 | -2.7 | 5.05 M |
| ADSK | Autodesk Inc | 23.52 | 53.12 B | -0.19 | -0.8 | 2.75 M |
| NDAQ | Nasdaq Inc | 5.6788 | 53.11 B | -0.0734 | -1.28 | 6.59 M |
| EA | Electronic Arts Inc | 18.7379 | 52.58 B | -0.5245 | -2.72 | 11.81 M |
| FITB | Fifth Third Bancorp | 5.861 | 52.24 B | -0.1904 | -3.15 | 19.59 M |
| AXON | Axon Enterprise Inc | 4.53 | 51.69 B | -0.04 | -0.88 | 256.6 K |
| EBAY | Ebay Inc | 8.7877 | 47.17 B | -0.1008 | -1.13 | 38.16 M |
| TTWO | Take-Two Interactive Software | 11.43 | 46.84 B | -0.31 | -2.64 | 1.1 M |
| IDXX | Idexx Laboratories | 25.25 | 46.28 B | -0.635 | -2.45 | 538.84 K |
| EXC | Exelon Corp | 18.6501 | 46.23 B | -0.1339 | -0.71 | 4.81 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.0959 | 45.42 B | -0.3041 | -1.49 | 330 K |
| FLEX | Flextronics Intl Ltd | 5.1644 | 45.22 B | -0.2254 | -4.18 | 9.04 M |
| MCHP | Microchip Technology | 8.4631 | 43.99 B | -0.40 | -4.51 | 11.82 M |
| ODFL | Old Dominion Freight Line Inc | 4.339 | 43.56 B | -0.2212 | -4.85 | 6.88 M |
| PAYX | Paychex Inc | 16.7778 | 43.14 B | -1.1001 | -6.15 | 9.37 M |
| ROP | Roper Industries | 45.5243 | 39.51 B | -0.4533 | -0.99 | 599.17 K |
| NTAP | Netapp Inc | 19.0792 | 39.35 B | -0.2055 | -1.07 | 7.42 M |
| EXPE | Expedia Group Inc | 31.6994 | 38.54 B | -1.1614 | -3.53 | 1.6 M |
| STLD | Steel Dynamics Inc | 11.5399 | 37.79 B | -0.3501 | -2.94 | 5.84 M |
| VOD | Vodafone Grp Plc ADR | 9.5043 | 36.75 B | -0.1817 | -1.88 | 4.14 M |
| BIDU | Baidu Inc ADR | 39.023 | 35.93 B | -0.472 | -1.2 | 28.72 M |
| NTRS | Northern Trust Corp | 38.2441 | 34.36 B | -0.3288 | -0.85 | 1.77 M |
| ERIC | Ericsson ADR | 6.0009 | 33.03 B | -0.1999 | -3.22 | 5.36 M |
| WTW | Weight Watchers International, Inc | 53.0421 | 32.34 B | -0.3406 | -0.64 | 156.28 K |
| ON | On Semiconductor | 8.24 | 31.58 B | -0.12 | -1.44 | 8.55 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6074 | 30.84 B | -0.3399 | -3.42 | 1.35 M |
| ALNY | Alnylam Pharmaceuticals | 22.32 | 29.6 B | -0.35 | -1.54 | 136.2 K |
| TCOM | Trip.com Group Ltd ADR | 14.2109 | 29.09 B | -0.219 | -1.52 | 3.64 M |
| INSM | Insmed Inc | 8.10 | 28.95 B | -0.30 | -3.57 | 500.23 K |
| TSEM | Tower Semiconductor | 13.95 | 28.21 B | -0.30 | -2.11 | 61.77 K |
| FISV | Fiserv Inc | 11.5917 | 28.11 B | -0.1508 | -1.28 | 5.7 M |
| CTSH | Cognizant Tech Sol | 16.724 | 27.72 B | -0.3264 | -1.91 | 7.56 M |
| SATS | Echostar Corp | 12.12 | 26.67 B | -0.1444 | -1.18 | 173.72 K |
| VRSN | Verisign Inc | 19.2227 | 26 B | -0.4529 | -2.3 | 3.17 M |
| FSLR | First Solar Inc | 150.62 | 25.89 B | -2.09 | -1.37 | 2.6 M |
| FCNCA | First Citizens Bancs | 142.231 | 25.66 B | -3.1386 | -2.16 | 34.2 K |
| JBHT | J B Hunt Transport | 27.0299 | 24.92 B | -0.6361 | -2.3 | 2.82 M |
| INCY | Incyte Corp | 6.88 | 24.54 B | -0.39 | -5.36 | 7.86 M |
| TROW | T Rowe Price Group | 26.0439 | 24.26 B | -1.0514 | -3.88 | 2.44 M |
| PFG | Principal Financial Group Inc | 14.899 | 24.2 B | -0.1889 | -1.25 | 3.25 M |
| FFIV | F5 Networks Inc | 38.39 | 23.44 B | -0.60 | -1.54 | 1.55 M |
| EXPD | Expeditors Intl | 28.861 | 23.04 B | -0.2755 | -0.95 | 1.82 M |
| ENTG | Entegris Inc | 4.0118 | 22.88 B | -0.1436 | -3.46 | 1.27 M |
| PAAS | Pan Amer Silver Corp | 16.7557 | 21.82 B | -0.9685 | -5.46 | 2.25 M |
| WWD | Woodward Inc | 21.4021 | 21.05 B | -0.3381 | -1.56 | 295.06 K |
| MKSI | Mks Instruments Inc | 15.8818 | 19.91 B | -0.4017 | -2.47 | 127.7 K |
| RGLD | Royal Gold Inc | 36.4677 | 19.78 B | -0.3621 | -0.98 | 723 K |
| SBAC | SBA Communications | 24.5408 | 19.3 B | -0.4129 | -1.65 | 1.2 M |
| EVRG | Evergy Inc | 10.1733 | 18.91 B | -0.4752 | -4.46 | 4.08 M |
| EWBC | East West Bancorp | 6.1245 | 18.23 B | -0.282 | -4.4 | 1.56 M |
| NWS | News Cp Cl B | 12.0278 | 18.04 B | -0.2985 | -2.42 | 3.78 M |
| GEN | Gen Digital Inc | 5.4648 | 17.48 B | -0.0751 | -1.36 | 18.48 M |
| NDSN | Nordson Corp | 23.4621 | 17.35 B | -0.2891 | -1.22 | 263.6 K |
| CHRW | C.H. Robinson Ww | 39.9998 | 16.95 B | -0.2208 | -0.55 | 1.31 M |
| AKAM | Akamai Technologies | 19.26 | 16.8 B | -0.13 | -0.67 | 4 M |
| HST | Host Marriott Financial Trust | 6.2631 | 16.69 B | -0.3341 | -5.06 | 14 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9231 | 2.19 T | -0.2325 | -3.25 | 16.02 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101030.00 | 1.11 T | -970.00 | -0.95 | 571 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.22 | 1.11 T | -0.98 | -1.46 | 1.25 M |
| JPM | JP Morgan Chase & Company | 29.3612 | 962.37 B | -0.4566 | -1.53 | 42.23 M |
| V | Visa Inc | 16.3297 | 677.4 B | -0.0866 | -0.53 | 16.06 M |
| MA | Mastercard Inc | 19.72 | 491.83 B | -0.4082 | -2.03 | 15.57 M |
| BAC | Bank of America Corporation | 13.0855 | 447.54 B | -0.4007 | -2.97 | 221.41 M |
| CAT | Caterpillar Inc | 34.3919 | 387.68 B | -0.8557 | -2.43 | 11.8 M |
| CVX | Chevron Corp | 36.5851 | 385.77 B | -0.3415 | -0.92 | 10.01 M |
| GE | General Electric Company | 57.0685 | 381.89 B | -1.4456 | -2.47 | 25.71 M |
| UNH | Unitedhealth Group Inc | 20.3091 | 365.25 B | -0.5071 | -2.44 | 14 M |
| HSBC | HSBC Holdings Plc ADR | 24.8287 | 353.96 B | -0.4794 | -1.89 | 3.05 M |
| MS | Morgan Stanley | 21.4694 | 338.09 B | -0.9083 | -4.06 | 22 M |
| HD | Home Depot | 18.1795 | 336.21 B | -0.2084 | -1.13 | 12.04 M |
| MRK | Merck & Company | 16.9701 | 321.49 B | -0.1751 | -1.02 | 16.1 M |
| RTX | Raytheon Technologies | 26.8615 | 301.47 B | -0.1724 | -0.64 | 7.47 M |
| RY | Royal Bank of Canada | 27.3785 | 292.19 B | -0.7769 | -2.76 | 1.81 M |
| PM | Philip Morris International Inc | 22.3733 | 290.24 B | -0.2455 | -1.09 | 10.62 M |
| WFC | Wells Fargo & Company | 18.5401 | 264.45 B | -0.202 | -1.08 | 46.65 M |
| SHEL | Royal Dutch Shell Plc ADR | 57.79 | 250.11 B | -0.86 | -1.47 | 1.5 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1202 | 249.44 B | -0.1276 | -3.93 | 3.14 M |
| SAP | SAP Ag ADR | 36.8434 | 242.01 B | -0.5765 | -1.54 | 1.35 M |
| BAC-PL | Bank of America Corporation | 306.4756 | 241.9 B | -3.9574 | -1.27 | 14.41 K |
| BAC-PE | Bank of America Corporation | 6.6061 | 230.31 B | -0.0892 | -1.33 | 30.47 K |
| BHP | BHP Billiton Ltd ADR | 23.544 | 228.68 B | -0.5657 | -2.35 | 4.87 M |
| C | Citigroup Inc | 32.5463 | 227.75 B | -0.6612 | -1.99 | 66.45 M |
| TMO | Thermo Fisher Scientific Inc | 42.3467 | 223.7 B | -0.492 | -1.15 | 2.44 M |
| SAN | Banco Santander ADR | 6.0011 | 209.86 B | -0.089 | -1.46 | 2.07 M |
| NVO | Novo Nordisk A/S ADR | 9.9396 | 208.53 B | -0.2862 | -2.8 | 268.03 K |
| APH | Amphenol Corp | 4.1375 | 206.19 B | -0.0766 | -1.82 | 7.93 M |
| TD | Toronto Dominion Bank | 15.6109 | 200.51 B | -0.4057 | -2.53 | 2.28 M |
| TTE | Totalenergies Se ADR | 13.833 | 195.15 B | -0.494 | -3.45 | 2.88 M |
| SCHW | The Charles Schwab Corp | 15.013 | 187.3 B | -0.2019 | -1.33 | 18.9 M |
| BLK | Blackrock Inc | 135.1793 | 186.66 B | -3.1329 | -2.27 | 446.22 K |
| BA | Boeing Company | 40.0043 | 184.21 B | -0.448 | -1.11 | 5.35 M |
| BX | Blackstone Inc | 5.9121 | 183.17 B | -0.2238 | -3.65 | 4.37 M |
| ETN | Eaton Corp | 18.3035 | 178.39 B | -0.2989 | -1.61 | 1.65 M |
| DE | Deere & Company | 32.2476 | 166.81 B | -0.6968 | -2.12 | 4.84 M |
| RIO | Rio Tinto Plc ADR | 16.1145 | 164.3 B | -0.4982 | -3 | 3.79 M |
| WELL | Welltower Inc | 20.6048 | 162.86 B | -0.3384 | -1.62 | 1.77 M |
| SCCO | Southern Copper Corp | 15.2319 | 162.26 B | -0.5496 | -3.48 | 6.08 M |
| CRM | Salesforce.com Inc | 13.8221 | 161.73 B | -0.3548 | -2.5 | 4.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3738 | 159.79 B | -0.2327 | -6.45 | 425.15 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 33.5643 | 158.73 B | -0.206 | -0.61 | 145.6 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.795 | 157.27 B | -0.0422 | -0.62 | 1.69 M |
| COP | ConocoPhillips | 19.4586 | 151.27 B | -0.3325 | -1.68 | 15.41 M |
| DHR | Danaher Corp | 13.3518 | 145.83 B | -0.2143 | -1.58 | 6.93 M |
| LMT | Lockheed Martin Corp | 46.2102 | 137.96 B | -1.129 | -2.38 | 3.33 M |
| GLW | Corning Inc | 10.0814 | 137.12 B | -0.3714 | -3.55 | 18.58 M |
| UL | Unilever Plc ADR | 18.3074 | 135.86 B | -0.2167 | -1.17 | 2.1 M |
| PLD | Prologis Inc | 13.3372 | 135.61 B | -0.8303 | -5.86 | 2.25 M |
| COF | Capital One Financial Corp | 27.8034 | 134.45 B | -0.3804 | -1.35 | 5.39 M |
| PH | Parker-Hannifin Corp | 39.513 | 133.82 B | -0.6202 | -1.55 | 1.35 M |
| SYK | Stryker Corp | 36.9524 | 133.54 B | -0.3411 | -0.91 | 1.94 M |
| BMO | Bank of Montreal | 23.6389 | 126.89 B | -0.7422 | -3.04 | 831.6 K |
| NEM | Newmont Mining Corp | 30.4386 | 123.5 B | -0.218 | -0.71 | 10.46 M |
| PGR | Progressive Corp | 9.5133 | 123.45 B | -0.0979 | -1.02 | 4.34 M |
| BTI | British American Tobacco Industries ADR | 12.1533 | 122.51 B | -0.3041 | -2.44 | 1.43 M |
| SPGI | S&P Global Inc | 18.3734 | 120.48 B | -1.2842 | -6.53 | 7.43 M |
| CVS | CVS Corp | 23.5765 | 119.58 B | -0.5961 | -2.47 | 15.28 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.6339 | 119.15 B | -0.2735 | -2.51 | 18.06 M |
| LOW | Lowe's Companies | 15.8311 | 115.49 B | -0.1036 | -0.65 | 16.35 M |
| ENB | Enbridge Inc | 8.3816 | 112.63 B | -0.1083 | -1.28 | 540.4 K |
| BP | BP Plc ADR | 21.8965 | 111.15 B | -0.4323 | -1.94 | 5.98 M |
| ACN | Accenture Plc | 25.864 | 110.04 B | -0.3164 | -1.21 | 5.23 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.2833 | 109.96 B | -0.366 | -1.96 | 7.69 M |
| CM | Canadian Imperial Bank of Commerce | 11.9971 | 108.59 B | -0.3864 | -3.12 | 971.6 K |
| MO | Altria Group | 7.0337 | 108.58 B | -0.1005 | -1.41 | 21.37 M |
| BNS | Bank of Nova Scotia | 19.6022 | 108.33 B | -0.6341 | -3.13 | 899.1 K |
| IBN | Icici Bank Ltd ADR | 5.2774 | 107.13 B | -0.036 | -0.68 | 11.58 M |
| TT | Trane Technologies Plc | 14.785 | 106.98 B | -0.2457 | -1.63 | 7.04 M |
| GD | General Dynamics Corp | 42.2976 | 106.03 B | -0.6452 | -1.5 | 2.05 M |
| GSK | Glaxosmithkline Plc ADR | 16.9881 | 101.94 B | -0.3011 | -1.74 | 1.53 M |
| PNC | PNC Bank | 28.2595 | 101.44 B | -0.6991 | -2.41 | 4.99 M |
| ING | ING Groep N.V. ADR | 8.934 | 101.02 B | -0.241 | -2.63 | 1.63 M |
| PWR | Quanta Services | 22.2508 | 100.82 B | -0.5415 | -2.38 | 1.4 M |
| USB | U.S. Bancorp | 13.3001 | 100.17 B | -0.1032 | -0.77 | 19.01 M |
| BN | Brookfield Corporation | 3.4464 | 100.07 B | -0.2249 | -6.13 | 10.18 M |
| CNQ | Canadian Natural Resources | 8.8457 | 98.15 B | -0.4725 | -5.07 | 21.21 M |
| EQNR | Equinor ASA ADR | 10.0827 | 97.22 B | -0.1212 | -1.19 | 1.16 M |
| FCX | Freeport-Mcmoran Inc | 24.4252 | 96.42 B | -1.0724 | -4.21 | 36.16 M |
| VLO | Valero Energy Corp | 10.8121 | 94.73 B | -0.5083 | -4.49 | 13.87 M |
| BCS | Barclays Plc ADR | 13.4886 | 93.81 B | -0.3755 | -2.71 | 1.94 M |
| JCI | Johnson Controls Intl | 7.7172 | 93.74 B | -0.18 | -2.28 | 3.97 M |
| AEM | Agnico-Eagle Mines Ltd | 48.9559 | 92.03 B | -2.6964 | -5.22 | 8.68 M |
| EMR | Emerson Electric Company | 25.1465 | 91.69 B | -0.4342 | -1.7 | 5.75 M |
| WM | Waste Management | 19.468 | 90.68 B | -0.191 | -0.97 | 2.18 M |
| WMB | Williams Companies | 6.5595 | 88.45 B | -0.1495 | -2.23 | 4.75 M |
| CMI | Cummins Inc | 29.8796 | 87.13 B | -0.7208 | -2.36 | 3.06 M |
| SPG | Simon Property Group | 31.1796 | 86.23 B | -1.2464 | -3.84 | 6.29 M |
| ICE | Intercontinental Exchange | 15.8773 | 84.91 B | -0.7493 | -4.51 | 8.19 M |
| ELV | Elevance Health Inc | 39.8402 | 84.66 B | -1.5091 | -3.65 | 7.44 M |
| ITW | Illinois Tool Works Inc | 28.3712 | 83.49 B | -0.4149 | -1.44 | 3.16 M |
| MCO | Moody's Corp | 16.1103 | 82.52 B | -0.7487 | -4.44 | 14.05 M |
| RCL | Royal Caribbean Cruises Ltd | 19.7469 | 82.15 B | -0.3122 | -1.56 | 3.17 M |
| NOC | Northrop Grumman Corp | 32.857 | 81.78 B | -0.3348 | -1.01 | 2.23 M |
| CP | Canadian Pacific Railway | 7.7542 | 80.8 B | -0.3259 | -4.03 | 5.89 M |
| NGG | National Grid Transco Plc ADR | 17.0255 | 80.7 B | -0.519 | -2.96 | 125.4 K |
| E | Eni S.P.A. ADR | 18.101 | 80.25 B | -0.1461 | -0.8 | 493.3 K |
| SLB | Schlumberger N.V. | 39.9728 | 79.67 B | -0.7433 | -1.83 | 6.91 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 5.9567 | -1.3616 | -18.61 | 5.25 K | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 1.26 K | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 18 | |
| CSCI | Cosciens Biopharma Inc | 75000.00 | -10800.00 | -12.59 | 4 | |
| PNP | Pinetree Capital Ltd | 342.00 | -38.00 | -10 | 5.35 K | |
| CRRX | Carerx Corp | 18.105 | -1.5743 | -8 | 495 | |
| USA | Americas Silver Corp | 18.60 | -1.50 | -7.46 | 10.76 K | |
| LGO | Largo Resources Ltd | 13.00 | -1.00 | -7.14 | 2.92 K | |
| MARI | Marimaca Copper Corp | 6.75 | -0.50 | -6.9 | 2.07 K | |
| LGD | Liberty Gold Corp | 18.08 | -1.24 | -6.42 | 130.81 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.0838 | -0.2644 | -6.08 | 11.8 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | -9.60 | -6.06 | 694 | |
| AGI | Alamos Gold Inc Cls A | 7.9559 | -0.504 | -5.96 | 1.24 M | |
| MRE | Martinrea International Inc | 5.7252 | -0.3593 | -5.91 | 61.27 K | |
| BIR | Birchcliff Energy Ltd | 4.7301 | -0.2893 | -5.76 | 885.5 K | |
| PAAS | Pan American Silver Corp | 18.1074 | -1.034 | -5.4 | 244.33 K | |
| TECK-A | Teck Resources Limited | 22.3243 | -1.2444 | -5.28 | 2.2 K | |
| BN | Brookfield Corporation | 4.2186 | -0.227 | -5.11 | 3.94 M | |
| FTT | Finning Intl | 10.2903 | -0.5225 | -4.83 | 828.52 K | |
| PSI | Pason Systems Inc | 6.1814 | -0.3097 | -4.77 | 1.68 M | |
| ITH | International Tower Hill Mines Ltd | 4.34 | -0.21 | -4.62 | 169.2 K | |
| SDE | Spartan Delta Corp | 145.7796 | -6.9419 | -4.55 | 124 | |
| AVL | Avalon Advanced Materials Inc | 3.61 | -0.17 | -4.5 | 697.4 K | |
| IGM | Igm Financial Inc | 17.1336 | -0.797 | -4.44 | 282.58 K | |
| AEM | Agnico Eagle Mines Ltd | 52.3634 | -2.4348 | -4.44 | 1.49 M | |
| FNV | Franco-Nevada Corp | 22.7173 | -1.052 | -4.43 | 754.8 K | |
| IMG | Iamgold Corp | 13.397 | -0.6127 | -4.37 | 3.3 M | |
| CCO | Cameco Corp | 24.7894 | -1.1109 | -4.29 | 1.42 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.5566 | -0.2934 | -4.28 | 453.82 K | |
| FM | First Quantum Minerals Ltd | 12.3376 | -0.5458 | -4.24 | 3.52 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.0329 | -0.4371 | -4.17 | 12.42 M | |
| SVM | Silvercorp Metals Inc | 3.9319 | -0.1688 | -4.12 | 663.2 K | |
| MATR | Mattr Corp | 20.6343 | -0.8842 | -4.11 | 76.33 K | |
| CAS | Cascades Inc | 4.7478 | -0.2019 | -4.08 | 469.08 K | |
| TECK-B | Teck Resources Limited | 21.6885 | -0.914 | -4.04 | 4.37 M | |
| TCW | Trican Well | 7.7688 | -0.3252 | -4.02 | 769.78 K | |
| S | Sherritt Intl Rv | 6.082 | -0.2498 | -3.95 | 1.24 M | |
| CGO | Cogeco Inc Sv | 15.055 | -0.612 | -3.91 | 7.32 K | |
| ELD | Eldorado Gold | 56.8246 | -2.2595 | -3.82 | 4.16 M | |
| LNF | Leons Furniture | 5.3183 | -0.2072 | -3.75 | 6.54 K | |
| GIB-A | CGI Inc | 12.4662 | -0.4855 | -3.75 | 1.61 M | |
| GIL | Gildan Activewear Inc | 7.784 | -0.3031 | -3.75 | 816 K | |
| CJR-B | Corus Entertainment Inc | 6.9116 | -0.26 | -3.63 | 265.1 K | |
| LNR | Linamar Corp | 11.1631 | -0.4149 | -3.58 | 83.44 K | |
| FRU | Freehold Royalties Ltd | 4.6956 | -0.1736 | -3.57 | 153.54 K | |
| STN | Stantec Inc | 11.1251 | -0.3936 | -3.42 | 300.2 K | |
| JAG | Jaguar Mining Inc | 7848.543 | -272.061 | -3.35 | 544.65 K | |
| BTE | Baytex Energy Corp | 15.6544 | -0.536 | -3.31 | 283.91 K | |
| AGF-B | AGF Management Limited | 5.5728 | -0.1851 | -3.21 | 380.82 K | |
| X | TMX Group Ltd | 4.2569 | -0.1402 | -3.19 | 2.76 M | |
| AAV | Advantage Oil & Gas Ltd | 7.30 | -0.24 | -3.18 | 713.75 K | |
| GAU | Galiano Gold Inc | 3.74 | -0.12 | -3.11 | 64.4 K | |
| MFC | Manulife Fin | 11.0747 | -0.3524 | -3.08 | 6.07 M | |
| TXP | Touchstone Exploration Inc | 45.2881 | -1.4338 | -3.07 | 132.97 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1916 | -0.1326 | -3.07 | 58.23 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.1988 | -0.6384 | -3.06 | 85.51 K | |
| SSRM | Ssr Mining Inc | 21.3474 | -0.6704 | -3.04 | 156.1 K | |
| SII | Sprott Inc | 23.1815 | -0.7279 | -3.04 | 2.53 K | |
| ESI | Ensign Energy Services Inc | 4.3768 | -0.1371 | -3.04 | 405.02 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.4875 | -0.2336 | -3.03 | 350 | |
| ONEX | Onex Corp | 22.6322 | -0.7014 | -3.01 | 395.15 K | |
| LFE | Canadian Life Companies Split Corp | 3.3746 | -0.1037 | -2.98 | 3.84 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4194 | -0.2583 | -2.98 | 3.92 M | |
| SEA | Seabridge Gold Inc | 22.7526 | -0.6902 | -2.94 | 49.06 K | |
| ACO-X | ATCO Ltd | 12.0299 | -0.3578 | -2.89 | 59.13 K | |
| FSY | Forsys Metals Corp | 3.70 | -0.11 | -2.89 | 348.24 K | |
| WPM | Wheaton Precious Metals Corp | 10.7637 | -0.3106 | -2.8 | 2.25 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4625 | -0.2726 | -2.8 | 361.68 K | |
| RBA | Rb Global Inc | 19.0966 | -0.54 | -2.75 | 88.42 K | |
| ATS | Ats Corp | 5.72 | -0.16 | -2.72 | 384.7 K | |
| MFI | Maple Leaf Foods | 5.2884 | -0.1471 | -2.71 | 240.85 K | |
| IMP | Intermap Tech Corp | 28.90 | -0.80 | -2.69 | 360 | |
| CGI | CDN General Inv | 7.7766 | -0.2145 | -2.68 | 9.53 K | |
| LB | Laurentian Bank | 16.5478 | -0.4561 | -2.68 | 201.52 K | |
| WFG | West Fraser Timber CO Ltd | 10.8728 | -0.298 | -2.67 | 142.6 K | |
| POW | Power Corp of Canada Sv | 12.7559 | -0.3463 | -2.64 | 750.38 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2946 | -0.089 | -2.63 | 1.2 K | |
| WTE | Westshore Terminals Investment Corp | 5.5199 | -0.1489 | -2.63 | 321.13 K | |
| CYB | Cymbria Corp Cl A | 13.00 | -0.35 | -2.62 | 10.65 K | |
| MTL | Mullen Group Ltd | 6.6413 | -0.1689 | -2.48 | 108 K | |
| BB | Blackberry Ltd | 90.16 | -2.25 | -2.43 | 2.06 M | |
| GDL | Goodfellow Inc | 3.3986 | -0.0844 | -2.42 | 700 | |
| PIF | Polaris Infrastructure Inc | 787.1129 | -19.1979 | -2.38 | 102 | |
| K | Kinross Gold Corp | 19.8371 | -0.4764 | -2.35 | 4.12 M | |
| L | Loblaw CO | 4.4009 | -0.1051 | -2.33 | 1.7 M | |
| BNE | Bonterra Energy Corp | 13.3817 | -0.3161 | -2.31 | 8.25 K | |
| BNS | Bank of Nova Scotia | 21.3333 | -0.4984 | -2.28 | 2.99 M | |
| SAP | Saputo Inc | 9.4024 | -0.2188 | -2.27 | 639.4 K | |
| OVV | Ovintiv Inc | 112.3939 | -2.5649 | -2.23 | 504.52 K | |
| TA | Transalta Corp | 11.8271 | -0.2695 | -2.23 | 753.38 K | |
| NG | Novagold Res Inc | 4.2785 | -0.0967 | -2.21 | 473.22 K | |
| SLF | Sun Life Financial Inc | 15.5402 | -0.3503 | -2.2 | 1.94 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.2773 | -0.072 | -2.15 | 30.1 K | |
| CSU | Constellation Software Inc | 26.8431 | -0.5742 | -2.09 | 14.03 K | |
| MRU | Metro Inc | 8.7695 | -0.1872 | -2.09 | 951.62 K | |
| CCA | Cogeco Communications Inc | 18.1373 | -0.3869 | -2.09 | 138.5 K | |
| KEI | Kolibri Global Energy Inc | 9.40 | -0.20 | -2.08 | 8.73 K | |
| CM | Canadian Imperial Bank of Commerce | 14.5262 | -0.3062 | -2.06 | 3.56 M | |
| ALC | Algoma Central | 3.1751 | -0.0652 | -2.01 | 1.35 K | |
| SU | Suncor Energy Inc | 22.275 | -0.4522 | -1.99 | 5.49 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 89.05 | 103.02 B | -5.20 | -5.52 | 33.91 K |
| GAMI | GAMCO Investors Inc | 16.7583 | 542.7 M | -0.3385 | -1.98 | 52.37 K |
| NTPIF | Nam Tai Property Inc. | 5.28 | 283.79 M | -0.44 | -7.69 | 199.42 K |
| CUBT | Curative Biotechnology Inc | 55.50 | 9.85 M | -0.75 | -1.33 | 118 |
| JDNRF | Jayden Resources Inc. | 4.9363 | 2.32 M | -0.4427 | -8.23 | 2.87 K |
| ERHE | ERHC Energy Inc | 71.00 | 863.83 K | -2.00 | -2.74 | 398.04 K |
| MWWC | Marketing Worldwide Corp | 3000.00 | 859.34 K | -600.00 | -16.67 | 1 |
| SEII | Sharing Economy International Inc | 8160.0083 | 733.04 K | -119.9995 | -1.45 | 13 |
| CCTL | Coin Citadel | 18.00 | 373.73 K | -5.00 | -21.74 | 172 |
| TGHI | Touchpoint Group Holdings Inc | 5657.1431 | 344.25 K | -257.1431 | -4.35 | 3 |
| GSFI | Green Stream Holdings Inc | 13236.6523 | 327.09 K | -2912.0645 | -18.03 | 6 |
| DKAM | Drinks Americas Holdings Ltd | 311.2503 | 278.3 K | -7.5001 | -2.35 | 21 |
| BOTY | Lingerie Fighting Championships Inc | 11700.00 | 130.04 K | -1800.00 | -13.33 | 146.09 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -7.20 | -33.33 | 1.05 K |
| USRM | U.S. Stem Cell Inc | 1800.00 | 64.15 K | -240.00 | -11.76 | 21 |
| REDFY | Rediff.com India Limited | 3.66 | 36.2 K | -0.18 | -4.69 | 47.74 K |
| ERINQ | Erin Energy Corporation | 8.2306 | 21.53 K | -0.6408 | -7.22 | 43.42 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.76 | 14.07 K | -0.29 | -5.74 | 132.3 K |
| MIHL | Montague International Holding Ltd | 30.00 | 12.63 K | -5.00 | -14.29 | 14 |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 10.92 K | -10.00 | -10 | 235 |
| CDVIQ | Cal Dive International Inc | 9.68 | 9.86 K | -0.23 | -2.32 | 1.33 M |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | -0.10 | -2.56 | 6.81 K |
| CBRI | CMTSU Liquidation Inc | 4.08 | 8.16 K | -0.09 | -2.16 | 161.31 K |
| ESNC | EnSync Inc | 6.25 | 6.81 K | -0.05 | -0.79 | 2.3 K |
| CGIP | Celadon Group Inc | 11.481 | 5.66 K | -0.116 | -1 | 164.82 K |
| TXCCQ | TranSwitch Corporation | 5.2482 | 4.66 K | -0.2187 | -4 | 19.57 K |
| CBKCQ | Christopher & Banks Corporation | 7.1387 | 3.86 K | -0.0639 | -0.89 | 149.63 K |
| ZVOI | Zovio Inc | 16.01 | 3.42 K | -0.68 | -4.07 | 218.1 K |
| SIMPQ | Simply Inc | 451.325 | 1.55 K | -11.175 | -2.42 | 154 |
| SPOI | SPO Networks Inc | 80.00 | 1.24 K | -12.00 | -13.04 | 219 |
| LITH | US Lithium Corp | 10.40 | 940 | -0.36 | -3.35 | 188.81 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4623 | 785 | -0.0533 | -0.63 | 30.78 K |
| SPDC | Speed Commerce Inc | 33.76 | 603 | -2.72 | -7.46 | 11.43 K |
| PRXIQ | Premier Exhibitions Inc | 10.70 | 491 | -0.30 | -2.73 | 52.96 K |
| CALIQ | China Auto Logistics Inc. | 34.1999 | 484 | -1.7994 | -5 | 6.28 K |
| PARD | Poniard Pharmaceuticals Inc | 285.20 | 149 | -6.00 | -2.06 | 15.34 K |
| ASFX | American Scientific Resources Incorporated | 4.20 | -0.74 | -14.98 | 114.86 M | |
| PPJE | PPJ Healthcare Enterprises Inc | 1100.00 | -100.00 | -8.33 | 8 | |
| BAJFF | Camrova Resources Inc | 12.21 | -0.99 | -7.5 | 3.19 K | |
| VRCI | Verde Science Inc | 9800.00 | -420.00 | -4.11 | 24.67 K | |
| AFPW | AlumiFuel Power Corporation | 8750.00 | -250.00 | -2.78 | 21 | |
| ESINQ | ITT Educational Services Inc | 107.14 | -1.59 | -1.46 | 625.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 210.00 | 13.17 M | -20.00 | -8.7 | 400 |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -5.254 | -40 | 1.22 K | |
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 100 | |
| MEX | Mexican Gold Mining Corp | 12.00 | -3.00 | -20 | 410 | |
| PURO | Platauro Metals Corp. | 20.0334 | -5.0083 | -20 | 246 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 664.5 K | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 6 | |
| JZR | Jazz Resources Inc | 3.04 | -0.56 | -15.56 | 625 | |
| XIM | Ximen Mining Corp | 10.625 | -1.875 | -15 | 1.63 M | |
| AXL | Arrow Exploration Corp | 20.5128 | -3.4188 | -14.29 | 207 K | |
| LMS | Less Mess Storage Inc. | 5.60 | -0.80 | -12.5 | 75 | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 297 | |
| CMIL | Capella Minerals Limited | 7.35 | -1.05 | -12.5 | 26 | |
| SKP | StrikePoint Gold Inc | 35.00 | -4.00 | -10.26 | 5.32 K | |
| OPW | Opawica Explorations Inc | 216.00 | -24.00 | -10 | 40 K | |
| EPO-H | Encanto Potash Corp | 9.00 | -1.00 | -10 | 2.1 K | |
| KRY | Koryx Copper Inc. | 135.00 | -15.00 | -10 | 10 | |
| CTH | CoTec Holdings Corp. | 800.00 | -80.00 | -9.09 | 52 | |
| WEC | Winchester Equity Corporation | 9.20 | -0.80 | -8 | 1.52 K | |
| RHT | Reliq Health Technologies Inc | 8.75 | -0.75 | -7.89 | 9.69 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 2 K | |
| MUR | Murchison Minerals Ltd | 30.00 | -2.50 | -7.69 | 428 | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 22 | |
| VMY-H | Voice Mobility International Inc | 5.00 | -0.375 | -6.98 | 1.06 K | |
| CWV | Crown Point Energy Inc | 3.2956 | -0.2441 | -6.9 | 2.85 K | |
| SIEN | Sienna Resources Inc. | 14.00 | -1.00 | -6.67 | 990.55 K | |
| POND | Pond Technologies Holdings Inc | 7.9861 | -0.5556 | -6.5 | 1 K | |
| ENA | Enablence Technologies Inc | 696.00 | -48.00 | -6.45 | 129 | |
| ZC | Zimtu Capital Corp | 6.00 | -0.40 | -6.25 | 3.22 K | |
| KTN | Kootenay Silver Inc | 7.80 | -0.50 | -6.02 | 11.12 K | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.40 | -5.71 | 1.88 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | -0.81 | -5.66 | 82.5 K | |
| CAMB | Cambria Gold Mines Inc. | 33.50 | -2.00 | -5.63 | 910.34 K | |
| UCU | Ucore Rare Metals Inc | 8.50 | -0.50 | -5.56 | 1.17 M | |
| SNV | Sonoro Energy Ltd | 68.00 | -4.00 | -5.56 | 143 | |
| AZR | Azarga Metals Corp | 120.00 | -5.00 | -4 | 38.19 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 419 | |
| VVTM | VVT Med Inc. | 1238.3177 | -46.729 | -3.64 | 40 | |
| GBU | Gabriel Resources Ltd | 19.60 | -0.70 | -3.45 | 1.4 M | |
| GIGA | Giga Metals Corporation | 3.40 | -0.10 | -2.86 | 15.51 K | |
| SGQ | SouthGobi Resources Ltd | 11.80 | -0.30 | -2.48 | 319.5 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.69 | -0.09 | -2.38 | 8.5 K | |
| BTR | Bonterra Resources Inc | 86.00 | -2.00 | -2.27 | 690 | |
| BARU | Baru Gold Corp | 24.4792 | -0.4895 | -1.96 | 11.13 K | |
| KIP | Kiplin Metals Inc | 437.40 | -8.10 | -1.82 | 136.15 K | |
| SLG | PetroTal Corp | 21.6531 | -0.2657 | -1.21 | 58.45 K | |
| OYL | CGX Energy Inc | 10.40 | -0.10 | -0.95 | 88.23 K | |
| RET-A | Reitmans (Canada) Limited | 9.7121 | -0.0681 | -0.7 | 231.45 K |