Loser Volumes for 30 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 30 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.5339 | 32.23 B | -0.2317 | -6.15 | 297.3 K |
| GSAT | Globalstar | 9.75 | 10.83 B | -0.75 | -7.14 | 22.31 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8116 | 4.72 B | -0.168 | -2.41 | 70.75 K |
| SEB | Seaboard Corporation | 1308.4011 | 3.99 B | -47.455 | -3.5 | 1.2 K |
| UUUU | Energy Fuels Inc | 13.85 | 3.69 B | -1.135 | -7.57 | 530 |
| PRK | Park National Corp | 28.2171 | 3.67 B | -1.0591 | -3.62 | 95.1 K |
| NG | Novagold Resources Inc | 3.8875 | 3.37 B | -0.2531 | -6.11 | 3.35 M |
| NOG | Northern Oil and Gas | 73.8246 | 2.64 B | -0.8095 | -1.08 | 91.96 K |
| SVM | Silvercorp Metals Inc | 4.4112 | 2.35 B | -0.0937 | -2.08 | 1.25 M |
| USAS | Americas Silver Corp | 17.10 | 1.73 B | -0.60 | -3.39 | 160 |
| CET | Central Securities Corp | 6.725 | 1.59 B | -0.1416 | -2.06 | 11.9 K |
| NAK | Northern Dynasty Minerals | 6.48 | 941.39 M | -0.27 | -4 | 298.86 K |
| REPX | Riley Exploration Permian Inc | 47.1643 | 792.34 M | -1.6683 | -3.42 | 1.11 K |
| OBE | Obsidian Energy Ltd | 75.4474 | 710.5 M | -2.4767 | -3.18 | 678.76 K |
| THM | International Tower Hill Mines Ltd | 4.4738 | 687.15 M | -0.0855 | -1.88 | 148.29 K |
| BHB | Bar Harbor Bankshares | 7.0547 | 667.46 M | -0.2136 | -2.94 | 8.55 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0787 | 397.6 M | -0.0398 | -0.97 | 67.8 K |
| GTE | Gran Tierra Energy Inc | 47.60 | 337.17 M | -3.80 | -7.39 | 192.38 K |
| FRD | Friedman Industries Inc | 3.8965 | 309.21 M | -0.027 | -0.69 | 16.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3174 | 301.51 M | -0.0573 | -1.07 | 27 K |
| BKTI | Bk Technologies Inc | 11.0427 | 289.61 M | -0.3587 | -3.15 | 12.47 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.0372 | 279.21 M | -0.2403 | -4.55 | 126.19 K |
| LODE | Comstock Mining Inc | 484.9999 | 269.78 M | -5.0002 | -1.02 | 81 |
| ERC | Wells Fargo Advantage Multi-Sector | 3.091 | 261.18 M | -0.054 | -1.72 | 179.6 K |
| GENC | Gencor Industries IN | 5.00 | 253.58 M | -0.1667 | -3.23 | 8.96 K |
| ACU | Acme United Corp | 5.9931 | 219.87 M | -0.2426 | -3.89 | 7.2 K |
| PLX | Protalix Biotherapeutics | 94.80 | 195.79 M | -1.60 | -1.66 | 46.81 K |
| PLG | Platinum Group Metals Ltd | 156.00 | 189.24 M | -7.00 | -4.29 | 1.11 K |
| ESP | Espey Mfg. & Electronics | 8.7594 | 187.57 M | -0.0451 | -0.51 | 1 K |
| GORO | Gold Resource Corp | 5.5297 | 183.93 M | -0.0766 | -1.37 | 235.96 K |
| STXS | Stereotaxis Inc | 33.9716 | 145.46 M | -2.0646 | -5.73 | 100.83 K |
| BCV | Bancroft Convertible Fund | 4.7634 | 140.07 M | -0.087 | -1.79 | 10.3 K |
| VFL | Delaware Florida Insured Muni | 5.2894 | 138.86 M | -0.0441 | -0.83 | 7.1 K |
| SIF | Sifco Industries | 12.8618 | 131.05 M | -0.1513 | -1.16 | 6.1 K |
| GLU | Gabelli Global Utility | 6.0639 | 115.67 M | -0.3478 | -5.42 | 9.7 K |
| OPHC | Optimumbank Hlds | 429.60 | 113.54 M | -35.20 | -7.57 | 7 |
| PLAG | Planet Green Holdings Corp | 652.50 | 82.69 M | -20.00 | -2.97 | 331 |
| WWR | Westwater Resources | 5880.0005 | 76.03 M | -539.9995 | -8.41 | 143 |
| CVU | CPI Aerostructures | 6.84 | 72.74 M | -0.06 | -0.87 | 25.4 K |
| DXR | Daxor Corp | 10.5811 | 59.78 M | -0.2843 | -2.62 | 10.3 K |
| OPTT | Ocean Power Tech Inc | 1212.00 | 55.14 M | -84.00 | -6.48 | 132.34 K |
| CPHI | China Pharma Holdings | 300.00 | 45.79 M | -10.00 | -3.23 | 258 |
| FSP | Franklin Street Properties | 4.3402 | 45.77 M | -0.2295 | -5.02 | 889.8 K |
| AGIG | AGIG | 480.4359 | 39.18 M | -23.4059 | -4.65 | 345 |
| COHN | Cohen & CO Inc | 23.3884 | 38.33 M | -0.9386 | -3.86 | 3.94 K |
| NNVC | Nanoviricides Inc | 56.70 | 34.68 M | -2.10 | -3.57 | 5.34 K |
| IGC | India Globalization Capital Inc | 16.00 | 27.65 M | -1.00 | -5.88 | 24.9 K |
| CVM | Cel-Sci Corp | 7875.00 | 26.57 M | -150.00 | -1.87 | 480 |
| CKX | Ckx Lands | 10.628 | 22.34 M | -0.3136 | -2.87 | 200 |
| MPU | Mega Matrix Corp | 4.0953 | 15.58 M | -0.4116 | -9.13 | 64 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.66 M | -50.2457 | -33.33 | 1 |
| UUU | Universal Security Instruments | 4.4122 | 10.72 M | -0.0337 | -0.76 | 6.3 K |
| CVR | Chicago Rivet & Machine Company | 7.4868 | 9.95 M | -1.3194 | -14.98 | 16.8 K |
| DSS | Document Security Systems | 5941.0576 | 5.55 M | -83.0918 | -1.38 | 9 |
| ITP | IT Tech Packaging Inc | 52.4977 | 3.26 M | -1.9444 | -3.57 | 3.46 K |
| TPHS | Trinity Pl Hlds Inc | 7.0008 | 1.35 M | -0.0597 | -0.85 | 20.17 K |
| ENSV | Enservco Corpporation | 15.00 | 29.09 K | -0.15 | -0.99 | 1.34 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3613.3401 | 5.9 T | -90.3098 | -2.44 | 27.41 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.648 | 4.45 T | -0.2352 | -4 | 717.53 M |
| GOOGL | Alphabet Inc Class A | 13.3064 | 4.2 T | -0.3706 | -2.71 | 138.6 M |
| GOOG | Alphabet Inc Class C | 13.2443 | 4.19 T | -0.3687 | -2.71 | 139.26 M |
| MSFT | Microsoft Corporation | 20.5653 | 3.74 T | -0.3634 | -1.74 | 73.37 M |
| AMZN | Amazon.com Inc | 5.9405 | 2.94 T | -0.1884 | -3.07 | 266.33 M |
| MU | Micron Technology | 6.6222 | 998.36 B | -0.4486 | -6.34 | 26.21 M |
| WMT | Walmart Inc. Common Stock | 11.8127 | 901.33 B | -0.1712 | -1.43 | 52.91 M |
| AMD | Advanced Micro Devices | 4.60 | 774.32 B | -0.33 | -6.69 | 31.6 M |
| ASML | ASML Holding N.V. ADR | 25.1701 | 676.6 B | -0.9156 | -3.51 | 2.18 M |
| INTC | Intel Corp | 12.2816 | 492.85 B | -0.0707 | -0.57 | 92.28 M |
| CSCO | Cisco Systems Inc | 14.6806 | 474.67 B | -0.4569 | -3.02 | 61.22 M |
| COST | Costco Wholesale | 40.2906 | 418.79 B | -0.7583 | -1.85 | 3.9 M |
| AMAT | Applied Materials | 9.3506 | 417.31 B | -0.4215 | -4.31 | 19.52 M |
| KLAC | K L A-Tencor Corp | 18.2769 | 261.92 B | -0.9951 | -5.16 | 5.8 M |
| TXN | Texas Instruments | 15.2716 | 256.84 B | -0.306 | -1.96 | 23.46 M |
| AZN | Astrazeneca Plc ADR | 22.0929 | 246.2 B | -0.4132 | -1.84 | 1.57 M |
| LIN | Linde Plc | 58.1648 | 226.12 B | -2.1307 | -3.53 | 2.06 M |
| AMGN | Amgen Inc | 36.2693 | 224.13 B | -0.4532 | -1.23 | 12.03 M |
| VZ | Verizon Communications Inc | 11.8334 | 196.4 B | -0.18 | -1.5 | 26.04 M |
| TMUS | T-Mobile US | 9.9261 | 191.56 B | -0.4461 | -4.3 | 2.88 M |
| WDC | Western Digital Cp | 20.2427 | 190.66 B | -0.7993 | -3.8 | 5.4 M |
| MRVL | Marvell Technology Inc | 11.6952 | 190.56 B | -0.4344 | -3.58 | 9.6 M |
| PEP | Pepsico Inc | 36.938 | 189.07 B | -0.5124 | -1.37 | 7.79 M |
| STX | Seagate Technology | 7.2089 | 185.97 B | -0.3256 | -4.32 | 14.1 M |
| ADI | Analog Devices | 17.5444 | 183.03 B | -0.4997 | -2.77 | 4.34 M |
| QCOM | Qualcomm Inc | 27.3307 | 170.81 B | -0.6216 | -2.22 | 21.35 M |
| GILD | Gilead Sciences Inc | 14.6974 | 168.35 B | -0.1347 | -0.91 | 25.51 M |
| BKNG | Booking Holdings Inc | 6.1959 | 159.95 B | -0.1896 | -2.97 | 72.32 M |
| IBKR | Interactive Brokers | 3.9863 | 152.97 B | -0.0897 | -2.2 | 2.49 M |
| ISRG | Intuitive Surg Inc | 27.3722 | 143.75 B | -0.80 | -2.84 | 5.44 M |
| VRTX | Vertex Pharmaceutic | 33.56 | 134.25 B | -0.29 | -0.86 | 3.92 M |
| SBUX | Starbucks Corporation | 7.5899 | 121.59 B | -0.2159 | -2.77 | 24.87 M |
| ADP | Automatic Data Processing, Inc. | 23.0663 | 107.69 B | -0.2608 | -1.12 | 6.14 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.2833 | 104.38 B | -0.5954 | -3 | 2.7 M |
| ADBE | Adobe Systems Inc | 32.94 | 102.86 B | -0.60 | -1.79 | 5.81 M |
| EQIX | Equinix Inc | 63.0624 | 101.87 B | -1.8847 | -2.9 | 1.06 M |
| MELI | MercadoLibre Inc | 34.6804 | 98.35 B | -1.3954 | -3.87 | 505.58 K |
| CME | CME Group Inc | 31.3396 | 93.25 B | -1.1557 | -3.56 | 4.46 M |
| CSX | CSX Corp | 3.525 | 92.51 B | -0.0853 | -2.36 | 48.13 M |
| INTU | Intuit Inc | 25.657 | 92.03 B | -0.5825 | -2.22 | 5.13 M |
| MAR | Marriot International | 20.1863 | 91.14 B | -0.7652 | -3.65 | 5.86 M |
| CMCSA | Comcast Corporation | 4.6858 | 91.02 B | -0.1648 | -3.4 | 52.86 M |
| CDNS | Cadence Design Systems, Inc. | 6.11 | 90.2 B | -0.24 | -3.78 | 5.49 M |
| CTAS | Cintas Corp | 5.5449 | 82.15 B | -0.0921 | -1.63 | 5.46 M |
| REGN | Regeneron Pharmaceuticals | 15.5946 | 82.06 B | -0.5364 | -3.33 | 1.06 M |
| ROST | Ross Stores Inc | 9.3202 | 80.78 B | -0.1249 | -1.32 | 9.43 M |
| SNPS | Synopsys Inc | 22.02 | 78.68 B | -0.55 | -2.44 | 1.82 M |
| HON | Honeywell International Inc. Common Stock | 22.4787 | 72.93 B | -0.8205 | -3.52 | 7.61 M |
| PCAR | Paccar Inc | 14.2517 | 69.76 B | -0.32 | -2.2 | 6.96 M |
| MPWR | Monolithic Power Sys | 17.0798 | 68.9 B | -0.1794 | -1.04 | 598 K |
| WBD | Discovery Inc Series A | 27.50 | 67.87 B | -1.21 | -4.21 | 1.71 M |
| AEP | American Electric Power Company | 15.9744 | 67.28 B | -0.296 | -1.82 | 8.14 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.095 | 64.3 B | -1.0931 | -4.93 | 6.34 M |
| COHR | Coherent Inc | 12.4646 | 64.28 B | -0.5368 | -4.13 | 339 K |
| GRMN | Garmin Ltd | 17.2359 | 59.72 B | -0.3361 | -1.91 | 4.92 M |
| TER | Teradyne Inc | 7.7013 | 59.34 B | -0.6717 | -8.02 | 12.1 M |
| ADSK | Autodesk Inc | 24.93 | 53.12 B | -0.92 | -3.56 | 2.49 M |
| NDAQ | Nasdaq Inc | 4.735 | 53.11 B | -0.2359 | -4.75 | 8.74 M |
| EA | Electronic Arts Inc | 17.7179 | 52.58 B | -0.4468 | -2.46 | 10.32 M |
| FITB | Fifth Third Bancorp | 5.4981 | 52.24 B | -0.203 | -3.56 | 19.98 M |
| AXON | Axon Enterprise Inc | 4.09 | 51.69 B | -0.13 | -3.08 | 508.9 K |
| XEL | XCEL Energy Inc | 10.6932 | 48.51 B | -0.1077 | -1 | 5.04 M |
| EBAY | Ebay Inc | 8.3136 | 47.17 B | -0.2762 | -3.22 | 44.95 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.4695 | 47.1 B | -0.152 | -2.7 | 7.21 M |
| TTWO | Take-Two Interactive Software | 10.97 | 46.84 B | -0.62 | -5.35 | 2 M |
| IDXX | Idexx Laboratories | 25.56 | 46.28 B | -0.83 | -3.15 | 557.5 K |
| EXC | Exelon Corp | 17.4638 | 46.23 B | -0.357 | -2 | 9.8 M |
| FLEX | Flextronics Intl Ltd | 4.7134 | 45.22 B | -0.1964 | -4 | 10.99 M |
| MNST | Monster Beverage Cp | 3.0125 | 44.53 B | -0.0625 | -2.03 | 9.05 M |
| MCHP | Microchip Technology | 7.7278 | 43.99 B | -0.2935 | -3.66 | 13.14 M |
| ODFL | Old Dominion Freight Line Inc | 3.6854 | 43.56 B | -0.1432 | -3.74 | 4.74 M |
| PAYX | Paychex Inc | 16.5397 | 43.14 B | -0.1514 | -0.91 | 5.37 M |
| UAL | United Airlines Holdings Inc | 6.51 | 41 B | -0.13 | -1.96 | 13.63 M |
| ROP | Roper Industries | 45.9109 | 39.51 B | -0.8174 | -1.75 | 2.04 M |
| NTAP | Netapp Inc | 19.8573 | 39.35 B | -0.4699 | -2.31 | 6 M |
| EXPE | Expedia Group Inc | 29.9178 | 38.54 B | -2.1511 | -6.71 | 4.87 M |
| STLD | Steel Dynamics Inc | 9.2338 | 37.79 B | -0.3861 | -4.01 | 11.41 M |
| VOD | Vodafone Grp Plc ADR | 9.1656 | 36.75 B | -0.3304 | -3.48 | 4.41 M |
| KMB | Kimberly-Clark Corp | 39.6243 | 36.11 B | -0.3693 | -0.92 | 3.37 M |
| BIDU | Baidu Inc ADR | 37.792 | 35.93 B | -1.548 | -3.93 | 26.62 M |
| NTRS | Northern Trust Corp | 33.0428 | 34.36 B | -0.697 | -2.07 | 3.93 M |
| ACGL | Arch Capital Grp Ltd | 7.118 | 33.51 B | -0.0539 | -0.75 | 5.32 M |
| ERIC | Ericsson ADR | 6.1126 | 33.03 B | -0.2704 | -4.24 | 12.37 M |
| ON | On Semiconductor | 6.69 | 31.58 B | -0.17 | -2.48 | 12.88 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.8273 | 30.84 B | -0.0647 | -0.73 | 1.36 M |
| CASY | Casey's General Stor | 27.3429 | 30.71 B | -0.4162 | -1.5 | 735.7 K |
| BIIB | Biogen Inc | 42.13 | 30.13 B | -0.95 | -2.21 | 3.53 M |
| ALNY | Alnylam Pharmaceuticals | 17.04 | 29.6 B | -0.38 | -2.18 | 290.7 K |
| ILMN | Illumina Inc | 31.2257 | 29.12 B | -0.7004 | -2.19 | 2.5 M |
| TCOM | Trip.com Group Ltd ADR | 13.3203 | 29.09 B | -0.8011 | -5.67 | 6.07 M |
| INSM | Insmed Inc | 7.00 | 28.95 B | -0.20 | -2.78 | 528.35 K |
| TSEM | Tower Semiconductor | 14.55 | 28.21 B | -0.75 | -4.9 | 13.01 K |
| FISV | Fiserv Inc | 10.979 | 28.11 B | -0.1819 | -1.63 | 7.87 M |
| CTSH | Cognizant Tech Sol | 17.0459 | 27.72 B | -0.6836 | -3.86 | 7 M |
| CINF | Cincinnati Financial | 14.5837 | 26.58 B | -0.1783 | -1.21 | 2.37 M |
| VRSN | Verisign Inc | 19.1304 | 26 B | -0.3942 | -2.02 | 3.01 M |
| FSLR | First Solar Inc | 121.93 | 25.89 B | -4.54 | -3.59 | 5.59 M |
| JBHT | J B Hunt Transport | 25.4948 | 24.92 B | -0.9075 | -3.44 | 2.33 M |
| DLTR | Dollar Tree Inc | 15.0433 | 24.61 B | -0.21 | -1.38 | 5.67 M |
| INCY | Incyte Corp | 5.89 | 24.54 B | -0.10 | -1.67 | 4.81 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3384 | 2.19 T | -0.2458 | -3.73 | 37.97 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99000.00 | 1.11 T | -1180.00 | -1.18 | 1.14 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.66 | 1.11 T | -0.46 | -0.7 | 2.08 M |
| JPM | JP Morgan Chase & Company | 27.6742 | 962.37 B | -1.7093 | -5.82 | 58.85 M |
| WMT | Wal-Mart Stores | 11.766 | 892.19 B | -0.1705 | -1.43 | 52.91 M |
| V | Visa Inc | 16.825 | 677.4 B | -0.3375 | -1.97 | 27.33 M |
| XOM | Exxon Mobil Corporation | 42.2202 | 666.34 B | -1.349 | -3.1 | 32.18 M |
| JNJ | Johnson & Johnson | 36.4177 | 626.09 B | -0.4995 | -1.35 | 20.97 M |
| MA | Mastercard Inc | 20.1093 | 491.83 B | -0.8172 | -3.91 | 25.55 M |
| BAC | Bank of America Corporation | 11.2359 | 447.54 B | -0.8863 | -7.31 | 307.67 M |
| ORCL | Oracle Corporation | 17.3512 | 419.05 B | -0.2878 | -1.63 | 37.1 M |
| CAT | Caterpillar Inc | 36.7856 | 387.68 B | -1.4632 | -3.83 | 12.05 M |
| CVX | Chevron Corp | 39.6016 | 385.77 B | -0.7295 | -1.81 | 19.34 M |
| GE | General Electric Company | 49.0831 | 381.89 B | -2.0995 | -4.1 | 27.09 M |
| KO | Coca-Cola Company | 16.0698 | 372.08 B | -0.2351 | -1.44 | 21.81 M |
| UNH | Unitedhealth Group Inc | 20.2467 | 365.25 B | -0.4057 | -1.96 | 11.75 M |
| HSBC | HSBC Holdings Plc ADR | 24.1401 | 353.96 B | -0.584 | -2.36 | 3.01 M |
| MS | Morgan Stanley | 22.4735 | 338.09 B | -1.0845 | -4.6 | 21.66 M |
| PG | Procter & Gamble Company | 38.1143 | 337.53 B | -1.012 | -2.59 | 21.38 M |
| HD | Home Depot | 16.8685 | 336.21 B | -0.5513 | -3.16 | 19.43 M |
| MRK | Merck & Company | 16.9264 | 321.49 B | -0.2079 | -1.21 | 42.41 M |
| RTX | Raytheon Technologies | 26.478 | 301.47 B | -0.9179 | -3.35 | 13 M |
| GS | Goldman Sachs Group | 127.4982 | 301.19 B | -6.3011 | -4.71 | 13.32 M |
| NVS | Novartis Ag ADR | 24.9309 | 293.87 B | -0.2255 | -0.9 | 1.55 M |
| RY | Royal Bank of Canada | 26.6885 | 292.19 B | -0.7466 | -2.72 | 1.93 M |
| PM | Philip Morris International Inc | 21.9424 | 290.24 B | -0.7644 | -3.37 | 15.5 M |
| WFC | Wells Fargo & Company | 17.9341 | 264.45 B | -0.6842 | -3.67 | 66.43 M |
| BML-PG | Bank of America Corporation | 7.0608 | 260.21 B | -0.1374 | -1.91 | 5.6 K |
| SHEL | Royal Dutch Shell Plc ADR | 59.41 | 250.11 B | -1.95 | -3.18 | 2.2 M |
| SAP | SAP Ag ADR | 33.8935 | 242.01 B | -1.3027 | -3.7 | 2.4 M |
| BAC-PE | Bank of America Corporation | 6.7857 | 230.31 B | -0.0389 | -0.57 | 68.2 K |
| AXP | American Express Company | 27.5697 | 230.15 B | -1.2661 | -4.39 | 13.37 M |
| BML-PJ | Bank of America Corporation | 7.2048 | 230.15 B | -0.0992 | -1.36 | 6.83 K |
| BHP | BHP Billiton Ltd ADR | 24.0914 | 228.68 B | -1.3078 | -5.15 | 10.93 M |
| C | Citigroup Inc | 30.0484 | 227.75 B | -1.6163 | -5.1 | 53.58 M |
| TM | Toyota Motor Corp Ltd | 54.4295 | 224.77 B | -0.821 | -1.49 | 745.42 K |
| IBM | International Business Machines | 65.6957 | 224.62 B | -1.231 | -1.84 | 8.07 M |
| TMO | Thermo Fisher Scientific Inc | 42.5738 | 223.7 B | -0.8514 | -1.96 | 4.1 M |
| SAN | Banco Santander ADR | 6.0184 | 209.86 B | -0.3223 | -5.08 | 4.91 M |
| APH | Amphenol Corp | 4.3914 | 206.19 B | -0.1423 | -3.14 | 15.6 M |
| TD | Toronto Dominion Bank | 14.4637 | 200.51 B | -0.5181 | -3.46 | 3.5 M |
| TTE | Totalenergies Se ADR | 14.1294 | 195.15 B | -0.5669 | -3.86 | 3.77 M |
| MCD | McDonald's Corporation | 37.3312 | 192.08 B | -0.3376 | -0.9 | 9.88 M |
| ABT | Abbott Laboratories | 16.9072 | 189.86 B | -0.0969 | -0.57 | 14.58 M |
| SCHW | The Charles Schwab Corp | 14.0035 | 187.3 B | -0.5249 | -3.61 | 13.44 M |
| BLK | Blackrock Inc | 141.8908 | 186.66 B | -5.748 | -3.89 | 413.95 K |
| BA | Boeing Company | 36.9223 | 184.21 B | -0.7802 | -2.07 | 8.7 M |
| BX | Blackstone Inc | 5.6672 | 183.17 B | -0.19 | -3.24 | 4.16 M |
| NEE | Nextera Energy | 8.2159 | 178.85 B | -0.1657 | -1.98 | 17.44 M |
| DIS | Walt Disney Company | 23.026 | 178.76 B | -0.6478 | -2.74 | 12.96 M |
| ETN | Eaton Corp | 19.4318 | 178.39 B | -0.4886 | -2.45 | 4.44 M |
| UNP | Union Pacific Corp | 19.3602 | 173.99 B | -0.4705 | -2.37 | 9.93 M |
| TJX | TJX Companies | 7.5151 | 172.05 B | -0.2233 | -2.89 | 22.17 M |
| T | American Telephone and Telegraph Inc. | 7.0509 | 167.88 B | -0.1538 | -2.13 | 41.56 M |
| DE | Deere & Company | 33.2726 | 166.81 B | -1.4317 | -4.13 | 6.21 M |
| RIO | Rio Tinto Plc ADR | 16.7653 | 164.3 B | -0.7072 | -4.05 | 3.79 M |
| WELL | Welltower Inc | 21.7623 | 162.86 B | -0.5346 | -2.4 | 3.41 M |
| SCCO | Southern Copper Corp | 15.8824 | 162.26 B | -0.8319 | -4.98 | 4.35 M |
| CRM | Salesforce.com Inc | 13.9822 | 161.73 B | -0.717 | -4.88 | 6.58 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3454 | 159.79 B | -0.1181 | -3.41 | 312.9 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.7121 | 158.73 B | -1.2581 | -3.5 | 185.4 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8887 | 157.27 B | -0.3561 | -4.92 | 3.65 M |
| PFE | Pfizer Inc | 8.0658 | 151.73 B | -0.2463 | -2.96 | 68.99 M |
| COP | ConocoPhillips | 21.8825 | 151.27 B | -0.5015 | -2.24 | 21.65 M |
| DHR | Danaher Corp | 13.6601 | 145.83 B | -0.1882 | -1.36 | 10.41 M |
| SONY | Sony Group Corp ADR | 4.8871 | 138.65 B | -0.1912 | -3.77 | 11.74 M |
| LMT | Lockheed Martin Corp | 41.3099 | 137.96 B | -0.4204 | -1.01 | 3.96 M |
| GLW | Corning Inc | 9.8654 | 137.12 B | -0.3578 | -3.5 | 18.25 M |
| UL | Unilever Plc ADR | 19.5879 | 135.86 B | -0.4925 | -2.45 | 2.94 M |
| PLD | Prologis Inc | 13.1026 | 135.61 B | -0.2504 | -1.88 | 3.77 M |
| COF | Capital One Financial Corp | 28.4168 | 134.45 B | -1.8634 | -6.15 | 9.13 M |
| CB | Chubb Ltd | 32.215 | 133.9 B | -0.9283 | -2.8 | 3 M |
| PH | Parker-Hannifin Corp | 40.0575 | 133.82 B | -1.0136 | -2.47 | 1.76 M |
| SYK | Stryker Corp | 37.3585 | 133.54 B | -1.007 | -2.62 | 3.2 M |
| BMY | Bristol-Myers Squibb Company | 12.2179 | 129.94 B | -0.2242 | -1.8 | 12.07 M |
| BMO | Bank of Montreal | 22.4941 | 126.89 B | -0.8343 | -3.58 | 1.16 M |
| PGR | Progressive Corp | 9.2083 | 123.45 B | -0.2993 | -3.15 | 5.56 M |
| SPGI | S&P Global Inc | 21.8688 | 120.48 B | -0.9954 | -4.35 | 3.6 M |
| HDB | Hdfc Bank Ltd ADR | 4.2755 | 119.59 B | -0.252 | -5.57 | 12.66 M |
| CVS | CVS Corp | 23.6909 | 119.58 B | -0.7449 | -3.05 | 10.73 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.2406 | 119.15 B | -0.5399 | -4.58 | 21.36 M |
| LOW | Lowe's Companies | 14.5451 | 115.49 B | -0.3047 | -2.05 | 19.41 M |
| MDT | Medtronic Inc | 23.8081 | 113.72 B | -0.3801 | -1.57 | 6.81 M |
| BP | BP Plc ADR | 23.3085 | 111.15 B | -0.6916 | -2.88 | 7.11 M |
| ACN | Accenture Plc | 27.1868 | 110.04 B | -0.3886 | -1.41 | 5.08 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 19.6886 | 109.96 B | -0.7655 | -3.74 | 9.98 M |
| CM | Canadian Imperial Bank of Commerce | 11.4672 | 108.59 B | -0.3753 | -3.17 | 1.57 M |
| MO | Altria Group | 7.2789 | 108.58 B | -0.1004 | -1.36 | 16.07 M |
| BNS | Bank of Nova Scotia | 19.1189 | 108.33 B | -0.1922 | -1 | 1.07 M |
| IBN | Icici Bank Ltd ADR | 4.7219 | 107.13 B | -0.3333 | -6.59 | 35.91 M |
| TT | Trane Technologies Plc | 15.2186 | 106.98 B | -0.3805 | -2.44 | 5.62 M |
| GD | General Dynamics Corp | 42.8298 | 106.03 B | -0.6489 | -1.49 | 3.08 M |
| SO | Southern Company | 15.3688 | 105.74 B | -0.2562 | -1.64 | 7.67 M |
| GSK | Glaxosmithkline Plc ADR | 17.9613 | 101.94 B | -0.1091 | -0.6 | 2.06 M |
| PNC | PNC Bank | 30.8903 | 101.44 B | -2.1145 | -6.41 | 7.14 M |
| ING | ING Groep N.V. ADR | 7.0661 | 101.02 B | -0.4437 | -5.91 | 5.66 M |
| PWR | Quanta Services | 20.8724 | 100.82 B | -0.6301 | -2.93 | 2.33 M |
| USB | U.S. Bancorp | 14.1337 | 100.17 B | -0.6026 | -4.09 | 23.73 M |
| BN | Brookfield Corporation | 3.2608 | 100.07 B | -0.1124 | -3.33 | 8.77 M |
| CNQ | Canadian Natural Resources | 8.657 | 98.15 B | -0.4297 | -4.73 | 14.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 211 | |
| NOA | North American Construction Group Ltd | 4.9235 | -0.6062 | -10.96 | 8.4 K | |
| PGIC | Premium Global Income Split Corp | 68.4797 | -7.0911 | -9.38 | 538 | |
| SGY | Surge Energy Inc | 12.6173 | -1.0094 | -7.41 | 3.88 K | |
| LUG | Lundin Gold Inc | 6.9779 | -0.5106 | -6.82 | 4.65 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.6273 | -0.3301 | -6.66 | 53.72 K | |
| PNP | Pinetree Capital Ltd | 300.00 | -20.00 | -6.25 | 2.36 K | |
| CFP | Canfor Corp | 6.05 | -0.39 | -6.06 | 201.2 K | |
| AEM | Agnico Eagle Mines Ltd | 43.5542 | -2.7146 | -5.87 | 2.55 M | |
| AGI | Alamos Gold Inc Cls A | 7.138 | -0.4379 | -5.78 | 475.28 K | |
| OGD | Orbit Garant Drilling Inc | 3.11 | -0.19 | -5.76 | 43.2 K | |
| ELEF | Silver Elephant Mining Corp | 10.9146 | -0.6615 | -5.71 | 258 | |
| GTE | Gran Tierra Energy Inc | 51.80 | -3.10 | -5.65 | 74.12 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4627 | -0.1901 | -5.2 | 500 | |
| AAV | Advantage Oil & Gas Ltd | 6.76 | -0.37 | -5.19 | 737.03 K | |
| WFG | West Fraser Timber CO Ltd | 10.9526 | -0.5958 | -5.16 | 103.4 K | |
| NG | Novagold Res Inc | 3.7306 | -0.2015 | -5.12 | 369.64 K | |
| MX | Methanex Corp | 13.0319 | -0.6984 | -5.09 | 253.61 K | |
| EDV | Endeavour Mining Corp | 15.4264 | -0.8206 | -5.05 | 11.33 K | |
| QBR-B | Quebecor Inc | 4.1625 | -0.209 | -4.78 | 337.2 K | |
| PD | Precision Drilling Corp | 140.40 | -7.00 | -4.75 | 661.14 K | |
| S | Sherritt Intl Rv | 6.0085 | -0.2943 | -4.67 | 1.24 M | |
| CAS | Cascades Inc | 4.2828 | -0.208 | -4.63 | 321.5 K | |
| ESI | Ensign Energy Services Inc | 4.092 | -0.1978 | -4.61 | 437.09 K | |
| TECK-A | Teck Resources Limited | 23.5838 | -1.1313 | -4.58 | 6.69 K | |
| SDE | Spartan Delta Corp | 149.2505 | -6.9419 | -4.44 | 104 | |
| RUS | Russel Metals | 6.0842 | -0.2656 | -4.18 | 169.8 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.6266 | -0.2851 | -4.12 | 133.46 K | |
| CFW | Calfrac Well Services Ltd | 428.50 | -18.25 | -4.09 | 3.5 K | |
| HBM | Hudbay Minerals Inc | 12.86 | -0.5416 | -4.04 | 2.21 M | |
| LFE | Canadian Life Companies Split Corp | 3.5067 | -0.1461 | -4 | 17.95 K | |
| DXT | Dexterra Group Inc | 3.385 | -0.1401 | -3.97 | 3.86 K | |
| BDI | Black Diamond Group Ltd | 4.4277 | -0.1832 | -3.97 | 42.92 K | |
| CCA | Cogeco Communications Inc | 18.7298 | -0.7738 | -3.97 | 90.65 K | |
| CYB | Cymbria Corp Cl A | 12.30 | -0.50 | -3.91 | 14.95 K | |
| MDI | Major Drilling Grp | 6.5071 | -0.2623 | -3.87 | 48.45 K | |
| GBT | Bmtc Group Inc | 7.865 | -0.3147 | -3.85 | 9.38 K | |
| MATR | Mattr Corp | 21.4651 | -0.8309 | -3.73 | 101.06 K | |
| ARX | Arc Resources Ltd | 9.5047 | -0.3556 | -3.61 | 1.27 M | |
| KEY | Keyera Corp | 3.5273 | -0.128 | -3.5 | 328.72 K | |
| PSI | Pason Systems Inc | 6.0587 | -0.2188 | -3.49 | 34.05 K | |
| JAG | Jaguar Mining Inc | 7461.063 | -263.8169 | -3.42 | 331.79 K | |
| TFII | Tfi International Inc | 5.0034 | -0.1765 | -3.41 | 105.72 K | |
| CGI | CDN General Inv | 7.6157 | -0.2681 | -3.4 | 10.59 K | |
| TECK-B | Teck Resources Limited | 23.5315 | -0.8241 | -3.38 | 4.6 M | |
| POW | Power Corp of Canada Sv | 11.1778 | -0.3902 | -3.37 | 939.95 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.5222 | -0.296 | -3.36 | 1.1 K | |
| MARI | Marimaca Copper Corp | 7.25 | -0.25 | -3.33 | 4.7 K | |
| USA | Americas Silver Corp | 18.00 | -0.60 | -3.23 | 5.95 K | |
| X | TMX Group Ltd | 3.5659 | -0.1168 | -3.17 | 2.98 M | |
| EFR | Energy Fuels Inc | 15.50 | -0.50 | -3.13 | 3.02 K | |
| CHR | Chorus Aviation Inc | 22.798 | -0.7354 | -3.12 | 567.78 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.8067 | -0.3128 | -3.09 | 8.5 M | |
| TD | Toronto-Dominion Bank | 16.139 | -0.4998 | -3 | 6.27 M | |
| QBR-A | Quebecor Inc | 4.3382 | -0.134 | -3 | 6.36 K | |
| TCW | Trican Well | 7.6243 | -0.2348 | -2.99 | 232.24 K | |
| OVV | Ovintiv Inc | 110.7147 | -3.3768 | -2.96 | 755.26 K | |
| HBP | Helix Biopharm | 11.65 | -0.35 | -2.92 | 180 | |
| PTM | Platinum Group Metals Ltd | 168.00 | -5.00 | -2.89 | 649 | |
| WPM | Wheaton Precious Metals Corp | 11.1151 | -0.3269 | -2.86 | 2.16 M | |
| SU | Suncor Energy Inc | 21.3707 | -0.6247 | -2.84 | 7.17 M | |
| ELR | Eastern Platinum Ltd | 7.20 | -0.20 | -2.7 | 3.08 M | |
| XTD-PA | TDb Split Corp Pref A | 3.5931 | -0.0996 | -2.7 | 9.39 K | |
| BMO | Bank of Montreal | 23.4775 | -0.6284 | -2.61 | 3.23 M | |
| OGC | Oceanagold Corp | 3.1273 | -0.0823 | -2.56 | 165.87 K | |
| IAG | IA Financial Corp Inc | 16.7789 | -0.4349 | -2.53 | 266.9 K | |
| ATS | Ats Corp | 6.25 | -0.16 | -2.5 | 199.8 K | |
| VCM | Vecima Networks Inc | 3.0473 | -0.078 | -2.5 | 4.5 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.10 | -0.18 | -2.47 | 108.9 K | |
| BB | Blackberry Ltd | 63.82 | -1.61 | -2.46 | 2.08 M | |
| TXG | Torex Gold Resources Inc | 11.9485 | -0.2987 | -2.44 | 102.42 K | |
| RFA | RFA Financial Inc. | 18.4489 | -0.4612 | -2.44 | 16.74 K | |
| DSG | Descartes Sys | 5.61 | -0.14 | -2.43 | 61.83 K | |
| FRU | Freehold Royalties Ltd | 4.5918 | -0.1144 | -2.43 | 66.16 K | |
| CG | Centerra Gold Inc | 3.4045 | -0.0821 | -2.35 | 69.4 K | |
| ONEX | Onex Corp | 22.8528 | -0.543 | -2.32 | 168.88 K | |
| FM | First Quantum Minerals Ltd | 13.8368 | -0.3234 | -2.28 | 3.28 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5657 | -0.0815 | -2.23 | 4.6 K | |
| CJT | Cargojet Inc | 3.7862 | -0.0861 | -2.22 | 4.03 K | |
| MFC | Manulife Fin | 10.2189 | -0.2266 | -2.17 | 6.38 M | |
| ALS | Altius Minerals Corp | 5.6557 | -0.1254 | -2.17 | 52.3 K | |
| BDT | Bird Construction Inc | 4.6515 | -0.1029 | -2.16 | 27.3 K | |
| TRZ | Transat At Inc | 14.54 | -0.32 | -2.15 | 77.34 K | |
| LNF | Leons Furniture | 5.1004 | -0.1116 | -2.14 | 16.86 K | |
| BIR | Birchcliff Energy Ltd | 4.7044 | -0.1029 | -2.14 | 276.7 K | |
| LGD | Liberty Gold Corp | 16.48 | -0.36 | -2.14 | 122.68 K | |
| PHX | Phx Energy Services Corp | 3.2839 | -0.0705 | -2.1 | 33.97 K | |
| CLS | Celestica Inc Sv | 8.92 | -0.19 | -2.09 | 491.4 K | |
| GWO | Great-West Lifeco Inc | 10.6589 | -0.2204 | -2.03 | 573.15 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5602 | -0.0711 | -1.96 | 18.1 K | |
| BTE | Baytex Energy Corp | 17.4857 | -0.3299 | -1.85 | 430.74 K | |
| CM | Canadian Imperial Bank of Commerce | 13.8558 | -0.2592 | -1.84 | 3.7 M | |
| PIF | Polaris Infrastructure Inc | 3196.4463 | -57.5935 | -1.77 | 18 | |
| ABX | Barrick Mining Corp | 28.6096 | -0.514 | -1.76 | 5.28 M | |
| ATRL | Atkinsrealis Group Inc | 35.6607 | -0.6114 | -1.69 | 479.94 K | |
| BLX | Boralex Inc | 5.3649 | -0.0904 | -1.66 | 40.8 K | |
| PAAS | Pan American Silver Corp | 17.5329 | -0.2911 | -1.63 | 342.69 K | |
| IGM | Igm Financial Inc | 15.5412 | -0.258 | -1.63 | 348.1 K | |
| POU | Paramount Resources Ltd | 5.2822 | -0.0862 | -1.61 | 46.12 K | |
| AG | First Majestic Silver Corp | 3.0983 | -0.0494 | -1.57 | 598.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 88.50 | 103.02 B | -13.50 | -13.24 | 55.82 K |
| MBGAF | Mercedes-Benz Group AG | 32.3356 | 51.55 B | -2.1253 | -6.17 | 842.2 K |
| LUGDF | Lundin Gold Inc | 7.387 | 16.07 B | -0.7776 | -9.52 | 15 |
| MALG | Microalliance Group Inc. | 66.00 | 913.97 M | -1.50 | -2.22 | 27 |
| GAMI | GAMCO Investors Inc | 16.2275 | 542.7 M | -0.2346 | -1.43 | 58.87 K |
| NTPIF | Nam Tai Property Inc. | 5.55 | 283.79 M | -0.12 | -2.12 | 143.38 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.896 | 7.85 M | -1.122 | -18.64 | 1.67 K |
| VALV | Shengkai Innovations Inc | 8.50 | 1.72 M | -0.50 | -5.56 | 2.1 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | -4.00 | -7.41 | 35 |
| FCGD | First Colombia Gold Corp | 75.00 | 978.13 K | -10.00 | -11.76 | 1 |
| ERHE | ERHC Energy Inc | 59.00 | 863.83 K | -2.00 | -3.28 | 367.79 K |
| MWWC | Marketing Worldwide Corp | 4500.00 | 859.34 K | -4500.00 | -50 | 1 |
| SEII | Sharing Economy International Inc | 9100.00 | 733.04 K | -640.00 | -6.57 | 21 |
| CCTL | Coin Citadel | 10.50 | 373.73 K | -1.50 | -12.5 | 76 |
| TGHI | Touchpoint Group Holdings Inc | 1285.7148 | 344.25 K | -428.5709 | -25 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 10000.00 | 130.04 K | -800.00 | -7.41 | 7.56 K |
| GRLF | Green Leaf Innovations Inc | 5.75 | 80.64 K | -0.50 | -8 | 2.55 M |
| LGBI | Cannabiz Mobile Inc | 25.20 | 64.81 K | -3.60 | -12.5 | 27 |
| USRM | U.S. Stem Cell Inc | 910.00 | 64.15 K | -60.00 | -6.19 | 8 |
| WNBD | Winning Brands Corporation | 4.75 | 27.12 K | -0.30 | -5.94 | 7.98 K |
| ERINQ | Erin Energy Corporation | 11.3356 | 21.53 K | -0.1972 | -1.71 | 85.08 K |
| XDSL | mPhase Technologies Inc | 102.50 | 16.8 K | -2.50 | -2.38 | 566 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.90 | 14.07 K | -0.21 | -4.11 | 159.72 K |
| EBWK | Enigma-Bulwark Ltd. | 16.00 | 13.66 K | -1.00 | -5.88 | 250 |
| MIHL | Montague International Holding Ltd | 7.00 | 12.63 K | -0.25 | -3.45 | 198 |
| CDVIQ | Cal Dive International Inc | 7.68 | 9.86 K | -0.67 | -8.02 | 2.63 M |
| CBRI | CMTSU Liquidation Inc | 3.22 | 8.16 K | -0.18 | -5.29 | 458.97 K |
| CGIP | Celadon Group Inc | 9.4322 | 5.66 K | -0.1547 | -1.61 | 226.15 K |
| STTO | SITO Mobile Ltd. | 4.60 | 5.13 K | -0.40 | -8 | 2 K |
| CBKCQ | Christopher & Banks Corporation | 5.6122 | 3.86 K | -0.1567 | -2.72 | 256.97 K |
| HDYNQ | Hyperdynamics Corporation | 10.80 | 3.56 K | -0.40 | -3.57 | 8.23 K |
| ZVOI | Zovio Inc | 14.18 | 3.42 K | -0.27 | -1.87 | 718.54 K |
| SIMPQ | Simply Inc | 235.00 | 1.55 K | -10.125 | -4.13 | 68 |
| TXIC | Tongxin International Ltd | 8.89 | 1.45 K | -0.35 | -3.79 | 77.24 K |
| SPOI | SPO Networks Inc | 22.00 | 1.24 K | -7.00 | -24.14 | 846 |
| PRZM | Prism Technologies Group Inc | 3.01 | 1.01 K | -0.09 | -2.9 | 701 |
| LITH | US Lithium Corp | 8.00 | 940 | -1.20 | -13.04 | 5.2 K |
| CYRNQ | CYRNQ | 62.60 | 799 | -3.198 | -4.86 | 2.09 K |
| SPDC | Speed Commerce Inc | 36.96 | 603 | -3.84 | -9.41 | 26.07 K |
| PRXIQ | Premier Exhibitions Inc | 11.10 | 491 | -0.20 | -1.77 | 13.94 K |
| CALIQ | China Auto Logistics Inc. | 24.5399 | 484 | -0.588 | -2.34 | 9.69 K |
| PARD | Poniard Pharmaceuticals Inc | 262.00 | 149 | -13.60 | -4.93 | 17.09 K |
| FONU | FonU2 Inc | 30.40 | -7.60 | -20 | 118 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.02 | -1.49 | -15.67 | 500 | |
| BAJFF | Camrova Resources Inc | 14.73 | -0.58 | -3.79 | 696 | |
| NKRSF | Niko Resources Ltd | 79.1063 | -2.9652 | -3.61 | 100 | |
| ESINQ | ITT Educational Services Inc | 90.35 | -2.11 | -2.28 | 1.57 M | |
| FRTD | Fortitude Group Inc | 52.8182 | -0.3182 | -0.6 | 10 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NCP | Nickel Creek Platinum Corp. | 40.00 | -40.00 | -50 | 25 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 1.34 M | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.58 K | |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 823 | |
| GDX | Goldex Resources Corporation | 4.00 | -1.00 | -20 | 2.85 K | |
| GYA | Guyana Goldstrike Inc | 11.75 | -2.50 | -17.54 | 300 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 1.21 K | |
| CMIL | Capella Minerals Limited | 13.65 | -2.10 | -13.33 | 3.14 K | |
| JDN | Jayden Resources Inc | 3.90 | -0.60 | -13.33 | 23.17 K | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 550 | |
| OYL | CGX Energy Inc | 11.00 | -1.50 | -12 | 274.83 K | |
| DEC | Decade Resources Ltd | 13.25 | -1.75 | -11.67 | 14.96 K | |
| PKT | Parkit Enterprise Inc | 4.00 | -0.50 | -11.11 | 18.24 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 275 K | |
| LMR | Lomiko Metals Inc | 10.00 | -1.00 | -9.09 | 3.54 K | |
| ROAR | Lion Rock Resources Inc. | 10.00 | -1.00 | -9.09 | 403 | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -20.00 | -9.09 | 21 | |
| MVI-H | Monitor Ventures Inc | 10.125 | -1.00 | -8.99 | 420 | |
| SKEL | Skeleton Coast Uranium Corp. | 276.00 | -24.00 | -8 | 37 | |
| BQE | BQE Water Inc | 118.00 | -10.00 | -7.81 | 69.21 K | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | -43.6289 | -7.69 | 2 | |
| NVT | Nortec Minerals Corp | 3.60 | -0.30 | -7.69 | 2.5 K | |
| KEEK | Personas Social Incorporated | 180.00 | -15.00 | -7.69 | 13 | |
| WINS | Winshear Gold Corp | 22.2003 | -1.85 | -7.69 | 685 | |
| PX | Pelangio Exploration Inc | 5.00 | -0.40 | -7.41 | 15.91 K | |
| SMN | Sun Summit Minerals Corp | 22.50 | -1.80 | -7.41 | 178 | |
| LQWD | LQwD FinTech Corp | 37.80 | -2.80 | -6.9 | 22 | |
| VLC | Velocity Minerals Ltd | 8.20 | -0.60 | -6.82 | 125 | |
| RHT | Reliq Health Technologies Inc | 7.25 | -0.50 | -6.45 | 8.34 K | |
| IDL | Imaging Dynamics Company Ltd | 31.25 | -2.0833 | -6.25 | 54 | |
| CWV | Crown Point Energy Inc | 5.1875 | -0.3052 | -5.56 | 4.48 K | |
| NAR | North Arrow Minerals Inc | 17.00 | -1.00 | -5.56 | 371 | |
| WEC | Winchester Equity Corporation | 10.40 | -0.60 | -5.45 | 2.65 K | |
| SGQ | SouthGobi Resources Ltd | 13.05 | -0.75 | -5.43 | 5.3 K | |
| CTA | Centaurus Energy Inc | 95.00 | -5.00 | -5 | 15 | |
| URZ | Urz Energy Corp | 47.50 | -2.50 | -5 | 4 | |
| GSVR | Guanajuato Silver Company Ltd | 3.78 | -0.18 | -4.55 | 51.05 K | |
| CAMB | Cambria Gold Mines Inc. | 21.00 | -1.00 | -4.55 | 30.48 K | |
| UCU | Ucore Rare Metals Inc | 4.80 | -0.20 | -4 | 339.51 K | |
| ZC | Zimtu Capital Corp | 5.90 | -0.20 | -3.28 | 860 | |
| RET-A | Reitmans (Canada) Limited | 10.2106 | -0.3375 | -3.2 | 94.72 K | |
| PE | Pure Energy Minerals Limited | 8.16 | -0.24 | -2.86 | 75 | |
| PEX | Pacific Ridge Exploration Ltd | 8.75 | -0.25 | -2.78 | 23.3 K | |
| SKP | StrikePoint Gold Inc | 36.00 | -1.00 | -2.7 | 3.41 K | |
| KTN | Kootenay Silver Inc | 8.00 | -0.20 | -2.44 | 650 | |
| EPO-H | Encanto Potash Corp | 12.00 | -0.25 | -2.04 | 14.04 K | |
| BRON | Bronco Resources Corp. | 10.40 | -0.20 | -1.89 | 500 | |
| AZR | Azarga Metals Corp | 132.50 | -2.50 | -1.85 | 5.8 K | |
| SILV | Silver Valley Metals Corp. | 11.745 | -0.135 | -1.14 | 66 K | |
| BKM | Pacific Booker Minerals Inc | 8.15 | -0.05 | -0.61 | 3.61 K |