Loser Volumes for 12 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 12 November 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 | 28.0246 | 65.7 B | -0.3771 | -1.33 | 246.8 K |
| GSAT | Globalstar | 10.20 | 10.83 B | -0.30 | -2.86 | 14.43 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8396 | 4.72 B | -0.3453 | -4.81 | 63.65 K |
| SEB | Seaboard Corporation | 1421.7119 | 3.99 B | -36.8018 | -2.52 | 800 |
| PRK | Park National Corp | 28.6009 | 3.67 B | -0.3692 | -1.27 | 44.4 K |
| NHC | National Healthcare Corp | 22.3024 | 3.39 B | -0.7802 | -3.38 | 12.9 K |
| NG | Novagold Resources Inc | 4.7011 | 3.37 B | -0.1537 | -3.17 | 2.4 M |
| TGB | Taseko Mines Ltd | 3.28 | 3.23 B | -0.06 | -1.8 | 2.13 M |
| NOG | Northern Oil and Gas | 82.1622 | 2.64 B | -5.2617 | -6.02 | 44.99 K |
| SVM | Silvercorp Metals Inc | 5.0924 | 2.35 B | -0.1789 | -3.39 | 1.04 M |
| CET | Central Securities Corp | 7.0193 | 1.59 B | -0.0731 | -1.03 | 13.4 K |
| TMP | Tompkinstrustco | 21.774 | 1.43 B | -0.8862 | -3.91 | 12.43 K |
| NAK | Northern Dynasty Minerals | 7.02 | 941.39 M | -0.20 | -2.77 | 194.13 K |
| OBE | Obsidian Energy Ltd | 80.2632 | 710.5 M | -0.5504 | -0.68 | 354.13 K |
| THM | International Tower Hill Mines Ltd | 5.5756 | 687.15 M | -0.323 | -5.48 | 176.71 K |
| BHB | Bar Harbor Bankshares | 7.5764 | 667.46 M | -0.2384 | -3.05 | 9.9 K |
| GAU | Galiano Gold Inc | 6.15 | 548.55 M | -0.06 | -0.97 | 182.5 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9693 | 397.6 M | -0.0655 | -1.62 | 129.4 K |
| CATX | Perspective Therapeutics Inc | 8.90 | 362.67 M | -0.20 | -2.2 | 11.23 K |
| GTE | Gran Tierra Energy Inc | 53.50 | 337.17 M | -0.80 | -1.47 | 176.77 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.48 | 325.67 M | -0.25 | -6.7 | 542.17 K |
| FRD | Friedman Industries Inc | 4.0856 | 309.21 M | -0.0337 | -0.82 | 3.7 K |
| BKTI | Bk Technologies Inc | 11.4812 | 289.61 M | -0.0797 | -0.69 | 12.26 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.0718 | 261.18 M | -0.08 | -2.54 | 628.3 K |
| GENC | Gencor Industries IN | 4.8667 | 253.58 M | -0.0666 | -1.35 | 300 |
| PLX | Protalix Biotherapeutics | 102.50 | 195.79 M | -10.80 | -9.53 | 326.28 K |
| ESP | Espey Mfg. & Electronics | 8.5291 | 187.57 M | -0.2754 | -3.13 | 6.7 K |
| GORO | Gold Resource Corp | 6.4768 | 183.93 M | -0.0348 | -0.53 | 174.71 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 156.02 M | -70.00 | -3.85 | 8 |
| STXS | Stereotaxis Inc | 38.57 | 145.46 M | -0.3754 | -0.96 | 31.73 K |
| BCV | Bancroft Convertible Fund | 4.8571 | 140.07 M | -0.0268 | -0.55 | 33.6 K |
| VFL | Delaware Florida Insured Muni | 5.264 | 138.86 M | -0.0266 | -0.5 | 3.1 K |
| GLU | Gabelli Global Utility | 6.0115 | 115.67 M | -0.1513 | -2.46 | 11.9 K |
| WWR | Westwater Resources | 6300.00 | 76.03 M | -540.00 | -7.89 | 45 |
| CVU | CPI Aerostructures | 6.30 | 72.74 M | -0.0908 | -1.42 | 10.47 K |
| DIT | Amcon Distributing Company | 54.6237 | 61 M | -3.5896 | -6.17 | 2.3 K |
| DXR | Daxor Corp | 10.9325 | 59.78 M | -0.1953 | -1.76 | 1 K |
| APT | Alpha Pro Tech | 6.07 | 54.45 M | -0.09 | -1.46 | 410.92 K |
| FSP | Franklin Street Properties | 4.4248 | 45.77 M | -0.0966 | -2.14 | 738.7 K |
| COHN | Cohen & CO Inc | 21.5173 | 38.33 M | -0.895 | -3.99 | 1.02 K |
| MXC | Mexco Energy Corp | 9.7976 | 19.44 M | -0.1841 | -1.84 | 9.7 K |
| MPU | Mega Matrix Corp | 3.8955 | 15.58 M | -0.1781 | -4.37 | 33.5 K |
| AMS | American Shared Hospital Services | 3.19 | 10.14 M | -0.10 | -3.04 | 12.59 K |
| CVR | Chicago Rivet & Machine Company | 8.3951 | 9.95 M | -0.2577 | -2.98 | 1.5 K |
| DSS | Document Security Systems | 4757.002 | 5.55 M | -851.6904 | -15.19 | 93 |
| ITP | IT Tech Packaging Inc | 73.2052 | 3.26 M | -1.6527 | -2.21 | 2.45 K |
| TPHS | Trinity Pl Hlds Inc | 6.7319 | 1.35 M | -0.2788 | -3.98 | 43.2 K |
| ENSV | Enservco Corpporation | 14.25 | 29.09 K | -0.60 | -4.04 | 7.86 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3937.8401 | 5.9 T | -50.1599 | -1.26 | 23.2 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0522 | 4.45 T | -0.0378 | -0.62 | 363.73 M |
| ASML | ASML Holding N.V. ADR | 27.5526 | 676.6 B | -0.1775 | -0.64 | 1.19 M |
| INTC | Intel Corp | 12.7444 | 492.85 B | -0.1036 | -0.81 | 77.01 M |
| CSCO | Cisco Systems Inc | 15.0603 | 474.67 B | -0.3347 | -2.17 | 63.81 M |
| AMAT | Applied Materials | 9.8736 | 417.31 B | -0.3311 | -3.24 | 26.64 M |
| KLAC | K L A-Tencor Corp | 18.6257 | 261.92 B | -0.2865 | -1.51 | 2.38 M |
| LIN | Linde Plc | 60.376 | 226.12 B | -0.4759 | -0.78 | 1.42 M |
| VZ | Verizon Communications Inc | 12.0614 | 196.4 B | -0.08 | -0.66 | 13.32 M |
| MRVL | Marvell Technology Inc | 13.0155 | 190.56 B | -0.2214 | -1.67 | 10.02 M |
| PEP | Pepsico Inc | 37.3772 | 189.07 B | -0.8114 | -2.12 | 8.47 M |
| ADI | Analog Devices | 18.756 | 183.03 B | -0.2191 | -1.15 | 2.68 M |
| GILD | Gilead Sciences Inc | 16.193 | 168.35 B | -0.0898 | -0.55 | 10.55 M |
| IBKR | Interactive Brokers | 4.2503 | 152.97 B | -0.0597 | -1.39 | 940 K |
| ISRG | Intuitive Surg Inc | 29.9655 | 143.75 B | -0.3067 | -1.01 | 3.38 M |
| VRTX | Vertex Pharmaceutic | 40.84 | 134.25 B | -0.26 | -0.63 | 2.07 M |
| ADBE | Adobe Systems Inc | 35.61 | 102.86 B | -0.31 | -0.86 | 5.87 M |
| EQIX | Equinix Inc | 69.7588 | 101.87 B | -0.9757 | -1.38 | 430.4 K |
| INTU | Intuit Inc | 26.3719 | 92.03 B | -0.1501 | -0.57 | 2.19 M |
| MAR | Marriot International | 21.5396 | 91.14 B | -0.3624 | -1.65 | 3.14 M |
| CDNS | Cadence Design Systems, Inc. | 5.64 | 90.2 B | -0.17 | -2.93 | 4.98 M |
| CTAS | Cintas Corp | 5.7492 | 82.15 B | -0.0661 | -1.14 | 4.23 M |
| NTES | Netease Inc ADR | 6.4658 | 81.88 B | -0.1087 | -1.65 | 5.35 M |
| ROST | Ross Stores Inc | 9.6993 | 80.78 B | -0.199 | -2.01 | 6.82 M |
| SNPS | Synopsys Inc | 23.25 | 78.68 B | -0.27 | -1.15 | 1.25 M |
| PCAR | Paccar Inc | 14.6669 | 69.76 B | -0.2629 | -1.76 | 3.98 M |
| MPWR | Monolithic Power Sys | 17.0883 | 68.9 B | -0.5127 | -2.91 | 255.5 K |
| WBD | Discovery Inc Series A | 30.12 | 67.87 B | -0.22 | -0.73 | 1.14 M |
| AEP | American Electric Power Company | 16.8129 | 67.28 B | -0.166 | -0.98 | 3.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.7741 | 64.3 B | -0.8975 | -4.14 | 5.9 M |
| COHR | Coherent Inc | 13.3311 | 64.28 B | -0.1224 | -0.91 | 280.6 K |
| FAST | Fastenal Company | 3.0465 | 60.11 B | -0.0398 | -1.29 | 7.7 M |
| ADSK | Autodesk Inc | 26.98 | 53.12 B | -0.71 | -2.56 | 2.85 M |
| EA | Electronic Arts Inc | 17.6985 | 52.58 B | -0.2234 | -1.25 | 10.08 M |
| FITB | Fifth Third Bancorp | 5.8671 | 52.24 B | -0.1169 | -1.95 | 15.4 M |
| AXON | Axon Enterprise Inc | 4.11 | 51.69 B | -0.17 | -3.97 | 549.2 K |
| XEL | XCEL Energy Inc | 11.0164 | 48.51 B | -0.0737 | -0.66 | 4.04 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7764 | 47.1 B | -0.0373 | -0.64 | 3.22 M |
| TTWO | Take-Two Interactive Software | 11.56 | 46.84 B | -0.19 | -1.62 | 1.43 M |
| IDXX | Idexx Laboratories | 25.805 | 46.28 B | -0.435 | -1.66 | 295.75 K |
| EXC | Exelon Corp | 17.3242 | 46.23 B | -0.3497 | -1.98 | 6.38 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1957 | 45.42 B | -0.3832 | -1.96 | 367.2 K |
| FLEX | Flextronics Intl Ltd | 5.1789 | 45.22 B | -0.0436 | -0.83 | 5.89 M |
| MCHP | Microchip Technology | 8.547 | 43.99 B | -0.0677 | -0.79 | 5.64 M |
| ODFL | Old Dominion Freight Line Inc | 4.02 | 43.56 B | -0.0922 | -2.24 | 4.94 M |
| UAL | United Airlines Holdings Inc | 7.12 | 41 B | -0.18 | -2.47 | 11.2 M |
| ROP | Roper Industries | 47.3732 | 39.51 B | -0.7901 | -1.64 | 471.51 K |
| NTAP | Netapp Inc | 21.2154 | 39.35 B | -0.2056 | -0.96 | 4.56 M |
| EXPE | Expedia Group Inc | 31.1055 | 38.54 B | -0.6863 | -2.16 | 1.01 M |
| STLD | Steel Dynamics Inc | 10.1785 | 37.79 B | -0.0552 | -0.54 | 6.56 M |
| MSTR | Strategy | 8.934 | 36.92 B | -0.15 | -1.65 | 1.32 M |
| KMB | Kimberly-Clark Corp | 41.1923 | 36.11 B | -0.2785 | -0.67 | 1.9 M |
| BIDU | Baidu Inc ADR | 42.715 | 35.93 B | -0.336 | -0.78 | 16.09 M |
| NTRS | Northern Trust Corp | 32.3392 | 34.36 B | -1.6176 | -4.76 | 3.81 M |
| ERIC | Ericsson ADR | 6.1126 | 33.03 B | -0.1411 | -2.26 | 5.78 M |
| WTW | Weight Watchers International, Inc | 53.338 | 32.34 B | -0.4965 | -0.92 | 287.31 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.5975 | 30.84 B | -0.1327 | -1.52 | 1.78 M |
| CASY | Casey's General Stor | 27.5683 | 30.71 B | -0.1648 | -0.59 | 360.87 K |
| ILMN | Illumina Inc | 32.0331 | 29.12 B | -0.3307 | -1.02 | 2.06 M |
| INSM | Insmed Inc | 7.701 | 28.95 B | -0.399 | -4.93 | 487.33 K |
| TSEM | Tower Semiconductor | 15.00 | 28.21 B | -0.45 | -2.91 | 10.5 K |
| FISV | Fiserv Inc | 11.4337 | 28.11 B | -0.1772 | -1.53 | 3.66 M |
| CINF | Cincinnati Financial | 15.0093 | 26.58 B | -0.2243 | -1.47 | 912.8 K |
| VRSN | Verisign Inc | 19.0801 | 26 B | -0.1342 | -0.7 | 2.56 M |
| FSLR | First Solar Inc | 115.37 | 25.89 B | -4.48 | -3.74 | 3.76 M |
| FCNCA | First Citizens Bancs | 142.0731 | 25.66 B | -0.9286 | -0.65 | 12.8 K |
| JBHT | J B Hunt Transport | 27.2494 | 24.92 B | -0.9848 | -3.49 | 1.4 M |
| DLTR | Dollar Tree Inc | 16.0667 | 24.61 B | -0.3733 | -2.27 | 2.62 M |
| INCY | Incyte Corp | 7.72 | 24.54 B | -0.16 | -2.03 | 3.23 M |
| TROW | T Rowe Price Group | 29.3188 | 24.26 B | -0.2758 | -0.93 | 1.65 M |
| PFG | Principal Financial Group Inc | 14.8968 | 24.2 B | -0.4666 | -3.04 | 3.4 M |
| FFIV | F5 Networks Inc | 47.28 | 23.44 B | -0.55 | -1.15 | 916.96 K |
| ULTA | Ulta Beauty Inc | 16.8712 | 23.27 B | -0.4253 | -2.46 | 165.2 K |
| EXPD | Expeditors Intl | 26.2763 | 23.04 B | -0.3971 | -1.49 | 1.5 M |
| ENTG | Entegris Inc | 3.7054 | 22.88 B | -0.1819 | -4.68 | 798.71 K |
| UTHR | United Therapeutic | 42.19 | 22.11 B | -1.15 | -2.65 | 340.8 K |
| PAAS | Pan Amer Silver Corp | 18.0086 | 21.82 B | -0.5611 | -3.02 | 1.81 M |
| WWD | Woodward Inc | 21.4466 | 21.05 B | -0.6849 | -3.09 | 196.99 K |
| MKSI | Mks Instruments Inc | 13.0203 | 19.91 B | -0.3443 | -2.58 | 209.4 K |
| RGLD | Royal Gold Inc | 41.1741 | 19.78 B | -0.8492 | -2.02 | 747.6 K |
| SBAC | SBA Communications | 28.4032 | 19.3 B | -1.0733 | -3.64 | 1.44 M |
| VTRS | Viatris Inc | 13.9809 | 18.96 B | -0.2026 | -1.43 | 5.21 M |
| EVRG | Evergy Inc | 10.3247 | 18.91 B | -0.1358 | -1.3 | 848 K |
| ZBRA | Zebra Technologies | 26.86 | 18.25 B | -0.25 | -0.92 | 212.18 K |
| EWBC | East West Bancorp | 9.6284 | 18.23 B | -0.1158 | -1.19 | 2.84 M |
| NWS | News Cp Cl B | 12.7126 | 18.04 B | -0.237 | -1.83 | 3.16 M |
| LNT | Alliant Energy Corp | 7.7677 | 17.78 B | -0.1511 | -1.91 | 1.85 M |
| GEN | Gen Digital Inc | 6.1975 | 17.48 B | -0.0894 | -1.42 | 7.31 M |
| NDSN | Nordson Corp | 23.282 | 17.35 B | -0.2932 | -1.24 | 268.8 K |
| CHRW | C.H. Robinson Ww | 39.8134 | 16.95 B | -0.3175 | -0.79 | 1.2 M |
| AKAM | Akamai Technologies | 23.68 | 16.8 B | -0.20 | -0.84 | 2.47 M |
| PTC | Ptc Inc | 15.83 | 16.32 B | -0.35 | -2.16 | 1.28 M |
| STRL | Sterling Constructio | 16.04 | 16.3 B | -0.16 | -0.99 | 111.61 K |
| JAZZ | Jazz Pharma Plc | 6.71 | 16.1 B | -0.18 | -2.61 | 267.9 K |
| PNFP | Pinnacle Finl Ptnrs | 10.26 | 15.97 B | -0.2187 | -2.09 | 322.88 K |
| LAMR | Lamar Advertis A | 16.6712 | 15.62 B | -0.3021 | -1.78 | 940.3 K |
| IESC | Ies Holdings | 6.83 | 15.54 B | -0.29 | -4.07 | 16.93 K |
| LECO | Lincoln Elec Hld | 19.6753 | 15.49 B | -0.3826 | -1.91 | 401.4 K |
| LOGI | Logitech Int S.A. | 11.8938 | 14.84 B | -0.3673 | -3 | 2.09 M |
| UHAL | A M E R C O | 4.7905 | 14.33 B | -0.1432 | -2.9 | 301 K |
| LULU | Lululemon Athletica | 13.385 | 14.26 B | -0.445 | -3.22 | 967.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.901 | 1.08 T | -0.1375 | -0.6 | 5.23 M |
| JPM | JP Morgan Chase & Company | 28.6879 | 962.37 B | -0.6757 | -2.3 | 34.66 M |
| V | Visa Inc | 17.7762 | 677.4 B | -0.1725 | -0.96 | 12.97 M |
| XOM | Exxon Mobil Corporation | 42.6022 | 666.34 B | -0.5985 | -1.39 | 16.59 M |
| BAC | Bank of America Corporation | 12.3765 | 447.54 B | -0.2851 | -2.25 | 154.41 M |
| CAT | Caterpillar Inc | 39.1307 | 387.68 B | -0.9954 | -2.48 | 7.59 M |
| CVX | Chevron Corp | 40.0569 | 385.77 B | -0.5639 | -1.39 | 8.6 M |
| GE | General Electric Company | 54.2117 | 381.89 B | -0.2753 | -0.51 | 13.71 M |
| UNH | Unitedhealth Group Inc | 22.4391 | 365.25 B | -0.4759 | -2.08 | 8.43 M |
| MS | Morgan Stanley | 23.0962 | 338.09 B | -0.5177 | -2.19 | 12.71 M |
| PG | Procter & Gamble Company | 40.2828 | 337.53 B | -0.6112 | -1.49 | 14.17 M |
| MRK | Merck & Company | 18.0482 | 321.49 B | -0.1314 | -0.72 | 14.78 M |
| GS | Goldman Sachs Group | 133.7244 | 301.19 B | -1.0264 | -0.76 | 7.4 M |
| NVS | Novartis Ag ADR | 25.3388 | 293.87 B | -0.3216 | -1.25 | 1.05 M |
| RY | Royal Bank of Canada | 28.7219 | 292.19 B | -0.1694 | -0.59 | 1.21 M |
| WFC | Wells Fargo & Company | 18.4234 | 264.45 B | -0.3787 | -2.01 | 34.73 M |
| SHEL | Royal Dutch Shell Plc ADR | 61.24 | 250.11 B | -0.96 | -1.54 | 1.25 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1654 | 249.44 B | -0.0507 | -1.58 | 1.2 M |
| BML-PL | Bank of America Corporation | 6.7409 | 242.47 B | -0.1393 | -2.02 | 27.15 K |
| SAP | SAP Ag ADR | 35.4358 | 242.01 B | -0.2771 | -0.78 | 1.03 M |
| BAC-PL | Bank of America Corporation | 299.6679 | 241.9 B | -3.5859 | -1.18 | 12.79 K |
| BAC-PE | Bank of America Corporation | 6.7814 | 230.31 B | -0.1425 | -2.06 | 34.23 K |
| AXP | American Express Company | 31.2573 | 230.15 B | -0.4352 | -1.37 | 9.88 M |
| BHP | BHP Billiton Ltd ADR | 26.2919 | 228.68 B | -0.382 | -1.43 | 5.94 M |
| C | Citigroup Inc | 29.828 | 227.75 B | -0.7347 | -2.4 | 20.78 M |
| IBM | International Business Machines | 69.0819 | 224.62 B | -0.5088 | -0.73 | 5.59 M |
| TMO | Thermo Fisher Scientific Inc | 42.0723 | 223.7 B | -0.2649 | -0.63 | 3 M |
| SAN | Banco Santander ADR | 6.4156 | 209.86 B | -0.0412 | -0.64 | 2.46 M |
| NVO | Novo Nordisk A/S ADR | 10.3937 | 208.53 B | -0.1135 | -1.08 | 117.42 K |
| APH | Amphenol Corp | 4.6344 | 206.19 B | -0.0898 | -1.9 | 8.13 M |
| TTE | Totalenergies Se ADR | 14.8982 | 195.15 B | -0.2552 | -1.68 | 1.55 M |
| MCD | McDonald's Corporation | 39.5987 | 192.08 B | -0.4204 | -1.05 | 6.42 M |
| WFC-PL | Wells Fargo & Company | 387.0673 | 188 B | -3.0444 | -0.78 | 1.3 K |
| BLK | Blackrock Inc | 151.5647 | 186.66 B | -1.3174 | -0.86 | 240.37 K |
| BA | Boeing Company | 39.18 | 184.21 B | -0.3117 | -0.79 | 3.32 M |
| BX | Blackstone Inc | 6.4315 | 183.17 B | -0.1816 | -2.75 | 5.52 M |
| NEE | Nextera Energy | 8.4987 | 178.85 B | -0.0803 | -0.94 | 11.42 M |
| DIS | Walt Disney Company | 24.4394 | 178.76 B | -0.2019 | -0.82 | 18.28 M |
| ETN | Eaton Corp | 20.9031 | 178.39 B | -0.1652 | -0.78 | 4.12 M |
| UNP | Union Pacific Corp | 21.9444 | 173.99 B | -0.2072 | -0.94 | 7.39 M |
| TJX | TJX Companies | 7.8172 | 172.05 B | -0.0828 | -1.05 | 15.01 M |
| T | American Telephone and Telegraph Inc. | 7.2212 | 167.88 B | -0.0412 | -0.57 | 17.01 M |
| DE | Deere & Company | 34.6312 | 166.81 B | -0.4383 | -1.25 | 3.37 M |
| RIO | Rio Tinto Plc ADR | 19.0979 | 164.3 B | -0.5509 | -2.8 | 3.13 M |
| WELL | Welltower Inc | 21.3487 | 162.86 B | -0.299 | -1.38 | 1.49 M |
| SCCO | Southern Copper Corp | 17.2119 | 162.26 B | -0.5425 | -3.06 | 2.26 M |
| CRM | Salesforce.com Inc | 15.4975 | 161.73 B | -0.1552 | -0.99 | 5.54 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4438 | 159.79 B | -0.0787 | -2.23 | 237.85 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 35.514 | 158.73 B | -0.2723 | -0.76 | 2.1 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.299 | 157.27 B | -0.12 | -1.62 | 798.81 K |
| COP | ConocoPhillips | 22.7721 | 151.27 B | -0.4099 | -1.77 | 13.69 M |
| SONY | Sony Group Corp ADR | 4.6959 | 138.65 B | -0.1264 | -2.62 | 3.9 M |
| LMT | Lockheed Martin Corp | 44.4987 | 137.96 B | -0.5885 | -1.31 | 3.62 M |
| UL | Unilever Plc ADR | 19.7914 | 135.86 B | -0.1971 | -0.99 | 1.26 M |
| PLD | Prologis Inc | 14.3425 | 135.61 B | -0.3279 | -2.24 | 1.74 M |
| COF | Capital One Financial Corp | 29.8298 | 134.45 B | -0.9873 | -3.2 | 4.95 M |
| CB | Chubb Ltd | 32.353 | 133.9 B | -0.4265 | -1.3 | 1.53 M |
| PH | Parker-Hannifin Corp | 41.8199 | 133.82 B | -0.6202 | -1.46 | 1.19 M |
| BMY | Bristol-Myers Squibb Company | 12.9577 | 129.94 B | -0.0729 | -0.56 | 7.15 M |
| BMO | Bank of Montreal | 23.9077 | 126.89 B | -0.2854 | -1.18 | 613 K |
| NEM | Newmont Mining Corp | 34.9116 | 123.5 B | -1.1252 | -3.12 | 9.97 M |
| PGR | Progressive Corp | 9.8069 | 123.45 B | -0.1438 | -1.45 | 3.25 M |
| HDB | Hdfc Bank Ltd ADR | 4.9655 | 119.59 B | -0.2311 | -4.45 | 14.03 M |
| CVS | CVS Corp | 19.9124 | 119.58 B | -0.2215 | -1.1 | 26.38 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.9848 | 119.15 B | -0.3964 | -3.2 | 12.91 M |
| MDT | Medtronic Inc | 26.5623 | 113.72 B | -0.1801 | -0.67 | 5.09 M |
| ENB | Enbridge Inc | 9.0475 | 112.63 B | -0.0945 | -1.03 | 321.4 K |
| BP | BP Plc ADR | 23.9113 | 111.15 B | -0.4425 | -1.82 | 4.38 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.0381 | 109.96 B | -0.6478 | -2.99 | 6.81 M |
| CM | Canadian Imperial Bank of Commerce | 12.4929 | 108.59 B | -0.1184 | -0.94 | 613.6 K |
| IBN | Icici Bank Ltd ADR | 5.7879 | 107.13 B | -0.3198 | -5.24 | 28.93 M |
| SO | Southern Company | 15.5659 | 105.74 B | -0.1872 | -1.19 | 4.32 M |
| KKR | KKR & Co. LP | 5.061 | 102.49 B | -0.085 | -1.65 | 15.85 K |
| PNC | PNC Bank | 34.2988 | 101.44 B | -0.2272 | -0.66 | 3.08 M |
| ING | ING Groep N.V. ADR | 8.0685 | 101.02 B | -0.3068 | -3.66 | 3.07 M |
| PWR | Quanta Services | 20.1438 | 100.82 B | -0.6006 | -2.9 | 3.45 M |
| USB | U.S. Bancorp | 14.6085 | 100.17 B | -0.2435 | -1.64 | 15.98 M |
| BN | Brookfield Corporation | 3.2764 | 100.07 B | -0.0188 | -0.57 | 3.04 M |
| CNQ | Canadian Natural Resources | 8.7948 | 98.15 B | -0.2597 | -2.87 | 9.29 M |
| EQNR | Equinor ASA ADR | 11.1641 | 97.22 B | -0.2513 | -2.2 | 764.5 K |
| FCX | Freeport-Mcmoran Inc | 29.1094 | 96.42 B | -0.6384 | -2.15 | 31.97 M |
| DUK | Duke Energy Corp | 23.7317 | 96.05 B | -0.1927 | -0.81 | 2.05 M |
| VLO | Valero Energy Corp | 9.7154 | 94.73 B | -0.2513 | -2.52 | 10.71 M |
| MMM | 3M Company | 39.5291 | 94.44 B | -0.384 | -0.96 | 2.93 M |
| BCS | Barclays Plc ADR | 12.3969 | 93.81 B | -0.0635 | -0.51 | 2.12 M |
| AEM | Agnico-Eagle Mines Ltd | 45.7157 | 92.03 B | -0.8579 | -1.84 | 3.43 M |
| WM | Waste Management | 21.0623 | 90.68 B | -0.303 | -1.42 | 2.03 M |
| UPS | United Parcel Service | 32.7272 | 88.85 B | -0.4494 | -1.35 | 5.33 M |
| SHW | Sherwin-Williams Company | 16.6186 | 88.47 B | -0.1479 | -0.88 | 2.63 M |
| WMB | Williams Companies | 7.2341 | 88.45 B | -0.113 | -1.54 | 5.25 M |
| CMI | Cummins Inc | 31.6952 | 87.13 B | -0.5304 | -1.65 | 2.14 M |
| SPG | Simon Property Group | 33.4942 | 86.23 B | -0.1736 | -0.52 | 3.08 M |
| ELV | Elevance Health Inc | 41.6988 | 84.66 B | -0.7069 | -1.67 | 2.52 M |
| ITW | Illinois Tool Works Inc | 32.5856 | 83.49 B | -0.5596 | -1.69 | 2.92 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0452 | 82.66 B | -0.089 | -2.84 | 30.66 M |
| MCO | Moody's Corp | 19.5249 | 82.52 B | -0.3291 | -1.66 | 2.58 M |
| RCL | Royal Caribbean Cruises Ltd | 18.3423 | 82.15 B | -0.4682 | -2.49 | 4 M |
| CP | Canadian Pacific Railway | 8.0952 | 80.8 B | -0.1562 | -1.89 | 2.15 M |
| E | Eni S.P.A. ADR | 18.6306 | 80.25 B | -0.3214 | -1.7 | 1.21 M |
| ECL | Ecolab Inc | 37.6007 | 79.79 B | -0.578 | -1.51 | 1.28 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 11.08 | -1.9845 | -15.19 | 55 | |
| ESM | Euro Sun Mining Inc | 5.9941 | -0.7266 | -10.81 | 26.78 K | |
| LFE | Canadian Life Companies Split Corp | 3.1569 | -0.2524 | -7.4 | 32.64 K | |
| POU | Paramount Resources Ltd | 4.5847 | -0.3331 | -6.77 | 228.31 K | |
| MSCL | Satellos Bioscience Inc | 177.60 | -12.00 | -6.33 | 216 | |
| AG | First Majestic Silver Corp | 3.2365 | -0.217 | -6.28 | 459.61 K | |
| EDV | Endeavour Mining Corp | 16.4111 | -0.8205 | -4.76 | 25.79 K | |
| OGD | Orbit Garant Drilling Inc | 3.81 | -0.19 | -4.75 | 54 K | |
| OGC | Oceanagold Corp | 3.8954 | -0.1921 | -4.7 | 96.17 K | |
| AAV | Advantage Oil & Gas Ltd | 6.39 | -0.31 | -4.63 | 947.25 K | |
| ITH | International Tower Hill Mines Ltd | 6.20 | -0.30 | -4.62 | 256.9 K | |
| HBM | Hudbay Minerals Inc | 14.448 | -0.6976 | -4.61 | 2.32 M | |
| FM | First Quantum Minerals Ltd | 13.1657 | -0.6337 | -4.59 | 3.47 M | |
| MATR | Mattr Corp | 21.006 | -1.0003 | -4.55 | 96.77 K | |
| TECK-A | Teck Resources Limited | 25.2053 | -1.1766 | -4.46 | 1.45 K | |
| FNV | Franco-Nevada Corp | 23.0132 | -1.052 | -4.37 | 541.9 K | |
| USA | Americas Silver Corp | 19.80 | -0.90 | -4.35 | 3.85 K | |
| SEA | Seabridge Gold Inc | 19.0717 | -0.8512 | -4.27 | 47.38 K | |
| IMG | Iamgold Corp | 16.6929 | -0.7427 | -4.26 | 3.89 M | |
| TRX | Trx Gold Corporation | 3.66 | -0.16 | -4.19 | 150.42 K | |
| KEI | Kolibri Global Energy Inc | 11.50 | -0.50 | -4.17 | 7.71 K | |
| CSU | Constellation Software Inc | 22.7421 | -0.9395 | -3.97 | 7.86 K | |
| BLX | Boralex Inc | 4.9911 | -0.205 | -3.95 | 101.81 K | |
| SJ | Stella Jones Inc | 4.6446 | -0.1893 | -3.92 | 22.8 K | |
| TFII | Tfi International Inc | 4.7658 | -0.1833 | -3.7 | 92.4 K | |
| SSRM | Ssr Mining Inc | 19.7002 | -0.7374 | -3.61 | 113.3 K | |
| LUN | Lundin Mining Corp | 3.4004 | -0.1256 | -3.56 | 5.6 M | |
| CSCI | Cosciens Biopharma Inc | 66000.00 | -2400.00 | -3.51 | 1 | |
| OCG | Outcrop Silver & Gold Corp | 5.50 | -0.20 | -3.51 | 3.06 K | |
| CLS | Celestica Inc Sv | 9.26 | -0.33 | -3.44 | 274.3 K | |
| TECK-B | Teck Resources Limited | 24.7377 | -0.8615 | -3.37 | 2.86 M | |
| BDI | Black Diamond Group Ltd | 4.7513 | -0.1649 | -3.35 | 121.93 K | |
| K | Kinross Gold Corp | 17.1777 | -0.5804 | -3.27 | 3.5 M | |
| ATS | Ats Corp | 6.85 | -0.23 | -3.25 | 334.4 K | |
| BIR | Birchcliff Energy Ltd | 4.8908 | -0.1607 | -3.18 | 381.1 K | |
| DII-B | Dorel Industries Inc | 9.5009 | -0.3114 | -3.17 | 102.05 K | |
| MRE | Martinrea International Inc | 6.2397 | -0.2042 | -3.17 | 90.11 K | |
| S | Sherritt Intl Rv | 5.844 | -0.1904 | -3.16 | 1.39 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.6273 | -0.1465 | -3.07 | 63.53 K | |
| CVE | Cenovus Energy Inc | 19.0448 | -0.5838 | -2.97 | 53.7 K | |
| STC | Sangoma Technologies Corp | 4.62 | -0.14 | -2.94 | 11.29 K | |
| WPRT | Westport Fuel Systems Inc | 117.40 | -3.50 | -2.89 | 4.84 K | |
| CG | Centerra Gold Inc | 4.0321 | -0.119 | -2.87 | 241.1 K | |
| ESI | Ensign Energy Services Inc | 3.802 | -0.1107 | -2.83 | 499.05 K | |
| TIH | Toromont Ind | 11.6381 | -0.3362 | -2.81 | 234.78 K | |
| LNR | Linamar Corp | 12.4495 | -0.3486 | -2.72 | 35.56 K | |
| CGY | Calian Group Ltd | 9.1792 | -0.2521 | -2.67 | 19.26 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6304 | -0.1473 | -2.55 | 22.8 K | |
| PAAS | Pan American Silver Corp | 18.8887 | -0.4902 | -2.53 | 367 K | |
| NG | Novagold Res Inc | 4.4155 | -0.1128 | -2.49 | 210.41 K | |
| TXP | Touchstone Exploration Inc | 55.2038 | -1.3677 | -2.42 | 380.15 K | |
| MRC | Morguard Corp | 29.5454 | -0.7272 | -2.4 | 3.94 K | |
| OVV | Ovintiv Inc | 109.3308 | -2.6756 | -2.39 | 414.69 K | |
| PD | Precision Drilling Corp | 142.60 | -3.40 | -2.33 | 890.01 K | |
| BN-PC | Brookfield Corporation | 5.6158 | -0.1337 | -2.33 | 20.58 K | |
| QBR-A | Quebecor Inc | 5.1248 | -0.1188 | -2.27 | 900 | |
| NDM | Northern Dynasty Minerals Ltd | 7.40 | -0.17 | -2.25 | 93 K | |
| DXT | Dexterra Group Inc | 3.1749 | -0.0701 | -2.16 | 2.36 K | |
| ELD | Eldorado Gold | 65.5261 | -1.4423 | -2.15 | 2.64 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6976 | -0.4384 | -2.07 | 73.28 K | |
| SVM | Silvercorp Metals Inc | 5.3813 | -0.1102 | -2.01 | 1.67 M | |
| GIL | Gildan Activewear Inc | 7.6737 | -0.1496 | -1.91 | 399.4 K | |
| PSI | Pason Systems Inc | 5.7544 | -0.1121 | -1.91 | 53.6 K | |
| MFC | Manulife Fin | 10.3196 | -0.1963 | -1.87 | 4.62 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.7019 | -0.1802 | -1.82 | 5.51 M | |
| ABX | Barrick Mining Corp | 32.4942 | -0.6021 | -1.82 | 3.56 M | |
| IFC | Intact Financial Corp | 23.4426 | -0.4255 | -1.78 | 166.8 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.4569 | -0.3071 | -1.73 | 68.53 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 13.6526 | -0.2392 | -1.72 | 32.9 K | |
| CAE | Cae Inc | 7.2215 | -0.126 | -1.71 | 432.82 K | |
| BB | Blackberry Ltd | 66.63 | -1.15 | -1.7 | 1.01 M | |
| MEQ | Mainstreet Eq J | 8.3302 | -0.1397 | -1.65 | 1.6 K | |
| MRD | Melcor Dev | 5.3954 | -0.0897 | -1.64 | 3.04 K | |
| WTE | Westshore Terminals Investment Corp | 5.6748 | -0.0932 | -1.62 | 144.42 K | |
| VNP | 5N Plus Inc | 5.23 | -0.08 | -1.51 | 25.2 K | |
| WPM | Wheaton Precious Metals Corp | 12.8805 | -0.1961 | -1.5 | 2.79 M | |
| STN | Stantec Inc | 10.9179 | -0.1616 | -1.46 | 164.41 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.1629 | -0.1641 | -1.45 | 300 | |
| CGO | Cogeco Inc Sv | 15.4729 | -0.2273 | -1.45 | 33.71 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1191 | -0.0574 | -1.37 | 125.8 K | |
| ALC | Algoma Central | 3.1316 | -0.0435 | -1.37 | 400 | |
| CFW | Calfrac Well Services Ltd | 458.50 | -6.25 | -1.34 | 2.59 K | |
| ONEX | Onex Corp | 22.263 | -0.2996 | -1.33 | 239.62 K | |
| IMP | Intermap Tech Corp | 23.10 | -0.30 | -1.28 | 2.76 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7656 | -0.098 | -1.25 | 6.17 K | |
| QBR-B | Quebecor Inc | 5.1114 | -0.064 | -1.24 | 323.2 K | |
| DSG | Descartes Sys | 5.66 | -0.07 | -1.22 | 117.72 K | |
| SII | Sprott Inc | 22.8167 | -0.2817 | -1.22 | 5.04 K | |
| AIF | Altus Group Ltd | 6.8707 | -0.0842 | -1.21 | 19.95 K | |
| CGI | CDN General Inv | 7.9107 | -0.0965 | -1.21 | 10.62 K | |
| GWO | Great-West Lifeco Inc | 10.7264 | -0.1304 | -1.2 | 384.95 K | |
| TKO | Taseko Mines Ltd | 3.45 | -0.04 | -1.15 | 670.6 K | |
| CCA | Cogeco Communications Inc | 19.0141 | -0.2186 | -1.14 | 16.86 K | |
| BCE-PZ | Bce Inc Pref Z | 7.0228 | -0.0803 | -1.13 | 3.13 K | |
| TRI | Thomson Reuters Corp | 20.9577 | -0.2386 | -1.13 | 1.07 M | |
| OTEX | Open Text Corp | 7.8256 | -0.0882 | -1.11 | 199.6 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.7944 | -0.0645 | -1.1 | 77.66 K | |
| BBD-A | Bombardier Inc | 113.25 | -1.25 | -1.09 | 32.75 K | |
| BBD-B | Bombardier Inc Series B | 100.583 | -1.1077 | -1.09 | 77.26 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9651 | -0.0958 | -1.06 | 2.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 33.7301 | 51.55 B | -0.8046 | -2.33 | 265.2 K |
| BRDCY | Bridgestone Corporation | 4.6199 | 33.56 B | -0.0457 | -0.98 | 502 |
| LNWO | Light & Wonder, Inc. | 15.90 | 7.18 B | -0.22 | -1.36 | 727.6 K |
| GAMI | GAMCO Investors Inc | 18.8392 | 542.7 M | -0.3346 | -1.75 | 26.93 K |
| ECXJ | CXJ Group Co. Limited | 40.00 | 138.09 M | -30.00 | -42.86 | 12.09 K |
| PWBK | Pacific West Bancorp | 25.00 | 33.41 M | -7.50 | -23.08 | 50 |
| KLNG | Koil Energy Solutions Inc. | 4.00 | 30.49 M | -0.20 | -4.76 | 6.92 K |
| ORBT | Orbit International Corporation | 3.5905 | 12.19 M | -0.2702 | -7 | 21.15 K |
| CUBT | Curative Biotechnology Inc | 33.75 | 9.85 M | -1.50 | -4.26 | 33 |
| SEII | Sharing Economy International Inc | 8900.00 | 733.04 K | -460.00 | -4.91 | 6 |
| NEOM | NeoMedia Technologies Inc | 20.70 | 508.84 K | -1.20 | -5.48 | 11.92 K |
| CCTL | Coin Citadel | 10.60 | 373.73 K | -3.20 | -23.19 | 3 |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | -0.75 | -14.29 | 428 |
| BOTY | Lingerie Fighting Championships Inc | 11000.00 | 130.04 K | -600.00 | -5.17 | 3.7 K |
| KALY | Kali Inc | 22.125 | 101.82 K | -26.625 | -54.62 | 100 |
| PJET | Priority Aviation Inc | 595.00 | 98.01 K | -30.00 | -4.8 | 97 |
| GRLF | Green Leaf Innovations Inc | 6.00 | 80.64 K | -0.25 | -4 | 736.22 K |
| DSUS | Drone Services USA Inc | 56.68 | 65.63 K | -28.34 | -33.33 | 175.66 K |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | -150.00 | -15 | 33 |
| RGGI | Resgreen Group International Inc | 180.00 | 48.75 K | -30.00 | -14.29 | 1 |
| ERINQ | Erin Energy Corporation | 12.8635 | 21.53 K | -0.1971 | -1.51 | 78.61 K |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -1.00 | -0.94 | 270 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.71 | 14.07 K | -0.11 | -2.28 | 290.5 K |
| MIHL | Montague International Holding Ltd | 9.00 | 12.63 K | -0.50 | -5.26 | 488 |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | -10.00 | -14.29 | 103 |
| CDVIQ | Cal Dive International Inc | 7.61 | 9.86 K | -0.44 | -5.47 | 1.73 M |
| CBRI | CMTSU Liquidation Inc | 3.24 | 8.16 K | -0.20 | -5.81 | 310.47 K |
| CGLO | Hash Labs Inc | 12.00 | 7.64 K | -0.40 | -3.23 | 11.1 M |
| ESNC | EnSync Inc | 5.20 | 6.81 K | -0.30 | -5.45 | 6.62 K |
| CGIP | Celadon Group Inc | 9.094 | 5.66 K | -0.5412 | -5.62 | 60.04 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.40 | -6.78 | 565 |
| CBKCQ | Christopher & Banks Corporation | 5.6214 | 3.86 K | -0.2304 | -3.94 | 375.26 K |
| HDYNQ | Hyperdynamics Corporation | 8.96 | 3.56 K | -0.56 | -5.88 | 80.78 K |
| TXIC | Tongxin International Ltd | 8.77 | 1.45 K | -0.18 | -2.01 | 75.83 K |
| SPOI | SPO Networks Inc | 7.50 | 1.24 K | -1.50 | -16.67 | 1.25 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.3021 | 785 | -0.3962 | -4.09 | 25.66 K |
| PRXIQ | Premier Exhibitions Inc | 11.50 | 491 | -0.30 | -2.54 | 2.96 K |
| YVRLF | Liquid Media Group Ltd. | 42.00 | 482 | -2.30 | -5.19 | 765 |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | -1.28 | -2.17 | 1.11 K |
| PARD | Poniard Pharmaceuticals Inc | 306.40 | 149 | -6.80 | -2.17 | 14.21 K |
| COWI | CoroWare Inc | 3040.00 | -1760.00 | -36.67 | 3 | |
| NKRSF | Niko Resources Ltd | 78.0308 | -5.031 | -6.06 | 4.7 K | |
| NPHC | Nutra Pharma Corp | 18.20 | -0.60 | -3.19 | 3.81 K | |
| VRCI | Verde Science Inc | 9800.00 | -280.00 | -2.78 | 94.94 K | |
| FONU | FonU2 Inc | 35.60 | -0.40 | -1.11 | 23 | |
| ESINQ | ITT Educational Services Inc | 92.62 | -0.59 | -0.63 | 559.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 270.00 | 13.17 M | -60.00 | -18.18 | 108 |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 16 | |
| AORO | Aloro Mining Corp | 4.40 | -1.20 | -21.43 | 400 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 115 | |
| LI | American Lithium Corp | 10.00 | -2.00 | -16.67 | 775 | |
| RSM | Resouro Strategic Metals Inc. | 3.40 | -0.60 | -15 | 70 | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 152 | |
| NAR | North Arrow Minerals Inc | 16.00 | -2.00 | -11.11 | 1.02 K | |
| CDA | Canuc Resources Corporation | 16.00 | -2.00 | -11.11 | 35 | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 247 | |
| FMM | Full Metal Minerals Ltd | 3.6849 | -0.3983 | -9.75 | 17.5 K | |
| AEMC | Alaska Energy Metals Corporation | 19.00 | -2.00 | -9.52 | 79 | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 95 K | |
| SA-H | Southern Arc Minerals Inc | 6.20 | -0.60 | -8.82 | 20.35 K | |
| TNO-H | Terreno Resources Corp | 6.00 | -0.50 | -7.69 | 280 | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | -2.0834 | -7.14 | 420 | |
| GSVR | Guanajuato Silver Company Ltd | 3.60 | -0.27 | -6.98 | 3.4 K | |
| BSK | Blue Sky Uranium Corp | 71.00 | -5.00 | -6.58 | 4.93 K | |
| RAGE | Renegade Gold Inc. | 90.00 | -6.00 | -6.25 | 33 | |
| AVCR | Avricore Health Inc | 24.40 | -1.60 | -6.15 | 4 K | |
| EON | EON Lithium Corp. | 47.00 | -3.00 | -6 | 1.49 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -10.00 | -5.56 | 58 | |
| DEC | Decade Resources Ltd | 9.25 | -0.50 | -5.13 | 29.54 K | |
| KIP | Kiplin Metals Inc | 453.60 | -24.30 | -5.08 | 10 K | |
| LMG | Lincoln Gold Mining Inc | 190.00 | -10.00 | -5 | 29 | |
| FMN | Fidelity Minerals Corp | 75.0001 | -3.75 | -4.76 | 39 | |
| KTN | Kootenay Silver Inc | 8.10 | -0.40 | -4.71 | 5.4 K | |
| AZR | Azarga Metals Corp | 117.50 | -5.00 | -4.08 | 210.22 K | |
| LMR | Lomiko Metals Inc | 12.50 | -0.50 | -3.85 | 106 | |
| GBU | Gabriel Resources Ltd | 31.60 | -1.10 | -3.36 | 4.81 M | |
| VMY-H | Voice Mobility International Inc | 3.75 | -0.125 | -3.23 | 2.52 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | -0.25 | -3.13 | 40 | |
| ZC | Zimtu Capital Corp | 6.60 | -0.20 | -2.94 | 5.22 K | |
| WGO | White Gold Corp | 3.60 | -0.10 | -2.7 | 20 K | |
| VVTM | VVT Med Inc. | 957.9439 | -23.3645 | -2.38 | 15 | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.12 | -2.33 | 1.54 K | |
| SGN | Scorpio Gold Corporation | 8.46 | -0.18 | -2.08 | 94 | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.25 | -2.08 | 2.14 K | |
| CKG | Chesapeake Gold Corp | 5.28 | -0.11 | -2.04 | 23.87 K | |
| MRZL | Mont Royal Resources Limited. | 14.6853 | -0.2331 | -1.56 | 9.59 K | |
| BARU | Baru Gold Corp | 18.9958 | -0.1959 | -1.02 | 25.2 K | |
| RET-A | Reitmans (Canada) Limited | 10.3044 | -0.0812 | -0.78 | 41.16 K |