Loser Volumes for 27 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 27 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 | 27.8796 | 65.7 B | -0.8121 | -2.83 | 114.5 K |
| UEC | Uranium Energy | 3.10 | 5.62 B | -0.18 | -5.49 | 228.8 K |
| SEB | Seaboard Corporation | 1355.8561 | 3.99 B | -49.392 | -3.51 | 500 |
| PRK | Park National Corp | 28.8906 | 3.67 B | -0.8882 | -2.98 | 20.8 K |
| NHC | National Healthcare Corp | 22.1228 | 3.39 B | -0.6997 | -3.07 | 12.5 K |
| NG | Novagold Resources Inc | 4.9543 | 3.37 B | -0.3254 | -6.16 | 3 M |
| TGB | Taseko Mines Ltd | 3.09 | 3.23 B | -0.15 | -4.63 | 1.6 M |
| NOG | Northern Oil and Gas | 75.5245 | 2.64 B | -2.7522 | -3.52 | 18.26 K |
| SVM | Silvercorp Metals Inc | 6.2592 | 2.35 B | -0.3916 | -5.89 | 2.09 M |
| USAS | Americas Silver Corp | 15.90 | 1.73 B | -2.40 | -13.11 | 400 |
| CET | Central Securities Corp | 6.93 | 1.59 B | -0.0893 | -1.27 | 3.2 K |
| TMP | Tompkinstrustco | 21.4357 | 1.43 B | -0.5317 | -2.42 | 10.67 K |
| NAK | Northern Dynasty Minerals | 7.41 | 941.39 M | -0.51 | -6.44 | 347.15 K |
| OBE | Obsidian Energy Ltd | 82.0496 | 710.5 M | -3.1895 | -3.74 | 338.14 K |
| BHB | Bar Harbor Bankshares | 6.8248 | 667.46 M | -0.1903 | -2.71 | 14.85 K |
| GAU | Galiano Gold Inc | 6.78 | 548.55 M | -0.33 | -4.64 | 401.7 K |
| CIX | Compx International Inc | 3.96 | 387.93 M | -0.0206 | -0.52 | 200 |
| CATX | Perspective Therapeutics Inc | 7.80 | 362.67 M | -0.70 | -8.24 | 180 |
| GTE | Gran Tierra Energy Inc | 56.80 | 337.17 M | -1.50 | -2.57 | 132.23 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.67 | 325.67 M | -0.20 | -5.17 | 359.22 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4196 | 301.51 M | -0.0451 | -0.83 | 5.5 K |
| BKTI | Bk Technologies Inc | 9.9264 | 289.61 M | -0.3987 | -3.86 | 4.65 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.278 | 279.21 M | -0.1974 | -5.68 | 55.53 K |
| LODE | Comstock Mining Inc | 450.00 | 269.78 M | -15.00 | -3.23 | 56 |
| ACU | Acme United Corp | 6.5996 | 219.87 M | -0.0357 | -0.54 | 1.6 K |
| PLX | Protalix Biotherapeutics | 103.40 | 195.79 M | -1.50 | -1.43 | 71.54 K |
| PLG | Platinum Group Metals Ltd | 164.00 | 189.24 M | -11.00 | -6.29 | 1.58 K |
| GORO | Gold Resource Corp | 6.3445 | 183.93 M | -0.1811 | -2.78 | 124.86 K |
| PED | Pedevco Corp | 4368.00 | 147.82 M | -336.00 | -7.14 | 1 |
| STXS | Stereotaxis Inc | 35.2854 | 145.46 M | -0.3754 | -1.05 | 15.48 K |
| BCV | Bancroft Convertible Fund | 4.9298 | 140.07 M | -0.0614 | -1.23 | 2.6 K |
| SIF | Sifco Industries | 14.8652 | 131.05 M | -0.3811 | -2.5 | 1.5 K |
| GLU | Gabelli Global Utility | 6.4385 | 115.67 M | -0.0336 | -0.52 | 64.7 K |
| PLAG | Planet Green Holdings Corp | 700.00 | 82.69 M | -25.00 | -3.45 | 149 |
| OPTT | Ocean Power Tech Inc | 1734.50 | 55.14 M | -19.50 | -1.11 | 123.59 K |
| CPHI | China Pharma Holdings | 310.00 | 45.79 M | -13.00 | -4.02 | 759 |
| FSP | Franklin Street Properties | 4.4369 | 45.77 M | -0.1369 | -2.99 | 320.8 K |
| COHN | Cohen & CO Inc | 21.8292 | 38.33 M | -0.3118 | -1.41 | 1.5 K |
| CKX | Ckx Lands | 10.4537 | 22.34 M | -0.0567 | -0.54 | 100 |
| INUV | Inuvo Inc | 22.00 | 16.98 M | -2.00 | -8.33 | 248 |
| MPU | Mega Matrix Corp | 3.1002 | 15.58 M | -0.0653 | -2.06 | 63.5 K |
| BRN | Barnwell Industries | 4.2311 | 13.97 M | -0.0369 | -0.86 | 500 |
| UUU | Universal Security Instruments | 5.9363 | 10.72 M | -0.0421 | -0.7 | 5.4 K |
| CVR | Chicago Rivet & Machine Company | 8.7448 | 9.95 M | -0.2946 | -3.26 | 1.3 K |
| DSS | Document Security Systems | 4113.0405 | 5.55 M | -103.8628 | -2.46 | 20 |
| TPHS | Trinity Pl Hlds Inc | 7.3194 | 1.35 M | -0.2191 | -2.91 | 5.71 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3922.8401 | 5.9 T | -49.48 | -1.25 | 9.92 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0103 | 4.45 T | -0.1079 | -1.76 | 295.26 M |
| GOOGL | Alphabet Inc Class A | 14.3896 | 4.2 T | -0.1484 | -1.02 | 55.33 M |
| GOOG | Alphabet Inc Class C | 14.3223 | 4.19 T | -0.1477 | -1.02 | 55.59 M |
| MSFT | Microsoft Corporation | 21.7661 | 3.74 T | -0.4246 | -1.91 | 29.36 M |
| AMZN | Amazon.com Inc | 6.587 | 2.94 T | -0.1145 | -1.71 | 88.45 M |
| MU | Micron Technology | 7.1196 | 998.36 B | -0.156 | -2.14 | 7.29 M |
| WMT | Walmart Inc. Common Stock | 12.9897 | 901.33 B | -0.0784 | -0.6 | 22.59 M |
| AMD | Advanced Micro Devices | 6.85 | 774.32 B | -0.26 | -3.66 | 16.19 M |
| ASML | ASML Holding N.V. ADR | 28.926 | 676.6 B | -0.5513 | -1.87 | 475.85 K |
| INTC | Intel Corp | 12.3753 | 492.85 B | -0.1489 | -1.19 | 35.75 M |
| CSCO | Cisco Systems Inc | 15.0474 | 474.67 B | -0.2317 | -1.52 | 21.77 M |
| COST | Costco Wholesale | 42.5443 | 418.79 B | -0.6095 | -1.41 | 1.48 M |
| AMAT | Applied Materials | 9.4654 | 417.31 B | -0.1078 | -1.13 | 9.01 M |
| KLAC | K L A-Tencor Corp | 18.0271 | 261.92 B | -0.3671 | -2 | 1.11 M |
| TXN | Texas Instruments | 16.4438 | 256.84 B | -0.1107 | -0.67 | 7.28 M |
| AZN | Astrazeneca Plc ADR | 22.2798 | 246.2 B | -0.5362 | -2.35 | 1.26 M |
| LIN | Linde Plc | 59.6804 | 226.12 B | -1.1642 | -1.91 | 728.2 K |
| AMGN | Amgen Inc | 38.2174 | 224.13 B | -0.3923 | -1.02 | 2.98 M |
| VZ | Verizon Communications Inc | 12.6492 | 196.4 B | -0.16 | -1.25 | 9.12 M |
| TMUS | T-Mobile US | 10.0695 | 191.56 B | -0.223 | -2.17 | 1.23 M |
| WDC | Western Digital Cp | 22.5386 | 190.66 B | -0.577 | -2.5 | 1.98 M |
| MRVL | Marvell Technology Inc | 13.3136 | 190.56 B | -0.23 | -1.7 | 3.16 M |
| PEP | Pepsico Inc | 38.0056 | 189.07 B | -0.5429 | -1.41 | 3.42 M |
| STX | Seagate Technology | 8.0306 | 185.97 B | -0.1809 | -2.2 | 4.1 M |
| QCOM | Qualcomm Inc | 29.8636 | 170.81 B | -0.2987 | -0.99 | 6.17 M |
| GILD | Gilead Sciences Inc | 16.0825 | 168.35 B | -0.1451 | -0.89 | 4.5 M |
| BKNG | Booking Holdings Inc | 8.1757 | 159.95 B | -0.1841 | -2.2 | 12.21 M |
| IBKR | Interactive Brokers | 4.1731 | 152.97 B | -0.0398 | -0.94 | 773.6 K |
| ISRG | Intuitive Surg Inc | 31.1233 | 143.75 B | -0.2822 | -0.9 | 2.76 M |
| VRTX | Vertex Pharmaceutic | 39.00 | 134.25 B | -0.38 | -0.96 | 545 K |
| SBUX | Starbucks Corporation | 8.5696 | 121.59 B | -0.156 | -1.79 | 8.88 M |
| ADP | Automatic Data Processing, Inc. | 25.228 | 107.69 B | -0.2725 | -1.07 | 2.12 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.072 | 104.38 B | -0.5379 | -2.61 | 611.3 K |
| ADBE | Adobe Systems Inc | 35.38 | 102.86 B | -0.79 | -2.18 | 2.05 M |
| MELI | MercadoLibre Inc | 47.0836 | 98.35 B | -0.7655 | -1.6 | 427.13 K |
| CME | CME Group Inc | 33.415 | 93.25 B | -0.6255 | -1.84 | 1.96 M |
| CSX | CSX Corp | 3.9904 | 92.51 B | -0.0563 | -1.39 | 17.57 M |
| INTU | Intuit Inc | 25.8336 | 92.03 B | -0.3442 | -1.31 | 1.15 M |
| MAR | Marriot International | 20.4084 | 91.14 B | -0.5413 | -2.58 | 1.63 M |
| CMCSA | Comcast Corporation | 4.8086 | 91.02 B | -0.0614 | -1.26 | 16.12 M |
| CDNS | Cadence Design Systems, Inc. | 6.16 | 90.2 B | -0.11 | -1.75 | 1.7 M |
| CTAS | Cintas Corp | 5.6731 | 82.15 B | -0.0841 | -1.46 | 1.42 M |
| REGN | Regeneron Pharmaceuticals | 17.9686 | 82.06 B | -0.2483 | -1.36 | 199.8 K |
| NTES | Netease Inc ADR | 5.7967 | 81.88 B | -0.0699 | -1.19 | 2.38 M |
| ROST | Ross Stores Inc | 9.3795 | 80.78 B | -0.1334 | -1.4 | 2.47 M |
| MDLZ | Mondelez Intl Inc | 17.8536 | 78.85 B | -0.1072 | -0.6 | 4.47 M |
| SNPS | Synopsys Inc | 22.43 | 78.68 B | -0.16 | -0.71 | 684.18 K |
| HON | Honeywell International Inc. Common Stock | 24.286 | 72.93 B | -0.3977 | -1.61 | 2.76 M |
| PCAR | Paccar Inc | 14.2077 | 69.76 B | -0.3818 | -2.62 | 1.83 M |
| MPWR | Monolithic Power Sys | 18.6092 | 68.9 B | -0.4614 | -2.42 | 82.9 K |
| WBD | Discovery Inc Series A | 31.57 | 67.87 B | -0.28 | -0.88 | 345.4 K |
| AEP | American Electric Power Company | 16.8986 | 67.28 B | -0.3267 | -1.9 | 2.74 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.2375 | 64.3 B | -0.6168 | -2.96 | 2.25 M |
| COHR | Coherent Inc | 13.0909 | 64.28 B | -0.7064 | -5.12 | 93 K |
| FAST | Fastenal Company | 3.068 | 60.11 B | -0.0614 | -1.96 | 3.56 M |
| TER | Teradyne Inc | 8.1246 | 59.34 B | -0.1196 | -1.45 | 1.31 M |
| ADSK | Autodesk Inc | 23.62 | 53.12 B | -0.41 | -1.71 | 1.69 M |
| NDAQ | Nasdaq Inc | 4.9237 | 53.11 B | -0.2622 | -5.06 | 11.38 M |
| EA | Electronic Arts Inc | 16.5231 | 52.58 B | -0.4857 | -2.86 | 3.13 M |
| FITB | Fifth Third Bancorp | 5.8856 | 52.24 B | -0.2275 | -3.72 | 6.13 M |
| AXON | Axon Enterprise Inc | 4.27 | 51.69 B | -0.11 | -2.51 | 296.1 K |
| XEL | XCEL Energy Inc | 11.4473 | 48.51 B | -0.1757 | -1.51 | 1.35 M |
| EBAY | Ebay Inc | 8.6682 | 47.17 B | -0.1457 | -1.65 | 16.15 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7384 | 47.1 B | -0.1267 | -2.16 | 1.29 M |
| TTWO | Take-Two Interactive Software | 11.24 | 46.84 B | -0.44 | -3.77 | 417.97 K |
| EXC | Exelon Corp | 17.9221 | 46.23 B | -0.237 | -1.31 | 2.94 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1168 | 45.42 B | -0.35 | -1.8 | 131.2 K |
| FLEX | Flextronics Intl Ltd | 5.1934 | 45.22 B | -0.1892 | -3.52 | 6.14 M |
| MCHP | Microchip Technology | 8.51 | 43.99 B | -0.1176 | -1.36 | 1.92 M |
| ODFL | Old Dominion Freight Line Inc | 3.7789 | 43.56 B | -0.0653 | -1.7 | 1.23 M |
| PAYX | Paychex Inc | 18.2397 | 43.14 B | -0.2095 | -1.14 | 1.24 M |
| UAL | United Airlines Holdings Inc | 7.25 | 41 B | -0.08 | -1.09 | 3.67 M |
| ROP | Roper Industries | 47.4458 | 39.51 B | -0.5995 | -1.25 | 188.96 K |
| NTAP | Netapp Inc | 22.6322 | 39.35 B | -0.4552 | -1.97 | 2.53 M |
| EXPE | Expedia Group Inc | 33.2699 | 38.54 B | -1.1877 | -3.45 | 874.1 K |
| STLD | Steel Dynamics Inc | 11.475 | 37.79 B | -0.2827 | -2.4 | 2.99 M |
| MSTR | Strategy | 8.81 | 36.92 B | -0.189 | -2.1 | 571.9 K |
| VOD | Vodafone Grp Plc ADR | 9.6711 | 36.75 B | -0.0587 | -0.6 | 1.5 M |
| ESLT | Elbit Systems Ltd | 45.8257 | 36.36 B | -1.3322 | -2.82 | 25.6 K |
| KMB | Kimberly-Clark Corp | 42.475 | 36.11 B | -0.2916 | -0.68 | 1.22 M |
| BIDU | Baidu Inc ADR | 43.972 | 35.93 B | -0.246 | -0.56 | 13.38 M |
| NTRS | Northern Trust Corp | 31.3594 | 34.36 B | -0.3419 | -1.08 | 1.51 M |
| ACGL | Arch Capital Grp Ltd | 7.2702 | 33.51 B | -0.1204 | -1.63 | 4.66 M |
| ERIC | Ericsson ADR | 5.7952 | 33.03 B | -0.1646 | -2.76 | 5.05 M |
| WTW | Weight Watchers International, Inc | 51.6765 | 32.34 B | -1.2414 | -2.35 | 73.99 K |
| ON | On Semiconductor | 7.58 | 31.58 B | -0.11 | -1.43 | 4.74 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3612 | 30.84 B | -0.0971 | -1.15 | 1.59 M |
| CASY | Casey's General Stor | 26.5451 | 30.71 B | -0.5203 | -1.92 | 168.11 K |
| BIIB | Biogen Inc | 46.92 | 30.13 B | -0.53 | -1.12 | 1.48 M |
| ALNY | Alnylam Pharmaceuticals | 16.78 | 29.6 B | -0.29 | -1.7 | 137 K |
| TCOM | Trip.com Group Ltd ADR | 17.4402 | 29.09 B | -0.1443 | -0.82 | 2.61 M |
| INSM | Insmed Inc | 7.70 | 28.95 B | -0.10 | -1.28 | 469.09 K |
| TSEM | Tower Semiconductor | 15.30 | 28.21 B | -0.45 | -2.86 | 14.91 K |
| FISV | Fiserv Inc | 11.0795 | 28.11 B | -0.2417 | -2.13 | 3.03 M |
| CTSH | Cognizant Tech Sol | 19.1805 | 27.72 B | -0.6395 | -3.23 | 3.98 M |
| SATS | Echostar Corp | 12.8353 | 26.67 B | -0.3149 | -2.39 | 44.07 K |
| CINF | Cincinnati Financial | 14.4917 | 26.58 B | -0.2473 | -1.68 | 752.3 K |
| VRSN | Verisign Inc | 18.7027 | 26 B | -0.1258 | -0.67 | 2.77 M |
| FSLR | First Solar Inc | 120.30 | 25.89 B | -0.67 | -0.55 | 1.08 M |
| FCNCA | First Citizens Bancs | 140.3738 | 25.66 B | -3.0922 | -2.16 | 5.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.85 | 2.19 T | -0.1129 | -1.62 | 5.92 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101001.00 | 1.11 T | -1007.00 | -0.99 | 665 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 67.64 | 1.11 T | -0.42 | -0.62 | 1.45 M |
| LLY | Eli Lilly and Company | 24.158 | 1.08 T | -0.3273 | -1.34 | 3.04 M |
| JPM | JP Morgan Chase & Company | 27.3827 | 962.37 B | -0.5499 | -1.97 | 26.23 M |
| WMT | Wal-Mart Stores | 12.9384 | 892.19 B | -0.0781 | -0.6 | 22.59 M |
| V | Visa Inc | 17.8674 | 677.4 B | -0.3247 | -1.78 | 9.3 M |
| XOM | Exxon Mobil Corporation | 44.362 | 666.34 B | -0.9481 | -2.09 | 12.11 M |
| JNJ | Johnson & Johnson | 39.0927 | 626.09 B | -0.2549 | -0.65 | 6.08 M |
| MA | Mastercard Inc | 21.6307 | 491.83 B | -0.3902 | -1.77 | 6.48 M |
| BAC | Bank of America Corporation | 11.9218 | 447.54 B | -0.3699 | -3.01 | 96.71 M |
| ORCL | Oracle Corporation | 18.1653 | 419.05 B | -0.4194 | -2.26 | 12.57 M |
| CAT | Caterpillar Inc | 38.3824 | 387.68 B | -1.0623 | -2.69 | 5.19 M |
| CVX | Chevron Corp | 40.8009 | 385.77 B | -0.7673 | -1.85 | 5.65 M |
| GE | General Electric Company | 54.8656 | 381.89 B | -0.8261 | -1.48 | 12.71 M |
| KO | Coca-Cola Company | 17.3588 | 372.08 B | -0.1579 | -0.9 | 15.68 M |
| HSBC | HSBC Holdings Plc ADR | 25.6397 | 353.96 B | -1.5833 | -5.82 | 2.96 M |
| MS | Morgan Stanley | 21.347 | 338.09 B | -0.6367 | -2.9 | 11.23 M |
| PG | Procter & Gamble Company | 41.0583 | 337.53 B | -0.2562 | -0.62 | 6.2 M |
| HD | Home Depot | 18.5627 | 336.21 B | -0.1614 | -0.86 | 7.52 M |
| MRK | Merck & Company | 19.8596 | 321.49 B | -0.1532 | -0.77 | 9.4 M |
| RTX | Raytheon Technologies | 29.1159 | 301.47 B | -0.481 | -1.63 | 4.13 M |
| GS | Goldman Sachs Group | 122.9953 | 301.19 B | -3.5663 | -2.82 | 6.88 M |
| NVS | Novartis Ag ADR | 26.577 | 293.87 B | -0.2255 | -0.84 | 936.88 K |
| RY | Royal Bank of Canada | 28.1924 | 292.19 B | -0.7413 | -2.56 | 759.3 K |
| PM | Philip Morris International Inc | 23.1609 | 290.24 B | -0.1482 | -0.64 | 3.61 M |
| WFC | Wells Fargo & Company | 17.7184 | 264.45 B | -0.4504 | -2.48 | 23.18 M |
| SHEL | Royal Dutch Shell Plc ADR | 60.74 | 250.11 B | -1.52 | -2.44 | 895.68 K |
| SAP | SAP Ag ADR | 35.7578 | 242.01 B | -0.6963 | -1.91 | 1.3 M |
| BAC-PE | Bank of America Corporation | 6.911 | 230.31 B | -0.0432 | -0.62 | 5.9 K |
| AXP | American Express Company | 32.3176 | 230.15 B | -0.6964 | -2.11 | 6.01 M |
| BHP | BHP Billiton Ltd ADR | 27.438 | 228.68 B | -1.036 | -3.64 | 3.14 M |
| C | Citigroup Inc | 29.828 | 227.75 B | -0.8082 | -2.64 | 25.81 M |
| TM | Toyota Motor Corp Ltd | 53.1393 | 224.77 B | -0.5796 | -1.08 | 185.59 K |
| IBM | International Business Machines | 68.7755 | 224.62 B | -0.8645 | -1.24 | 3.47 M |
| TMO | Thermo Fisher Scientific Inc | 44.9201 | 223.7 B | -0.2932 | -0.65 | 1.59 M |
| SAN | Banco Santander ADR | 6.4718 | 209.86 B | -0.2099 | -3.14 | 1.73 M |
| APH | Amphenol Corp | 4.5261 | 206.19 B | -0.127 | -2.73 | 3.83 M |
| TD | Toronto Dominion Bank | 15.7398 | 200.51 B | -0.4751 | -2.93 | 891.2 K |
| TTE | Totalenergies Se ADR | 15.5189 | 195.15 B | -0.4307 | -2.7 | 1.09 M |
| ABT | Abbott Laboratories | 18.0807 | 189.86 B | -0.1103 | -0.61 | 6.02 M |
| WFC-PL | Wells Fargo & Company | 390.8429 | 188 B | -4.4414 | -1.12 | 600 |
| SCHW | The Charles Schwab Corp | 14.3749 | 187.3 B | -0.4214 | -2.85 | 7.28 M |
| BLK | Blackrock Inc | 145.468 | 186.66 B | -6.0242 | -3.98 | 166.65 K |
| BA | Boeing Company | 40.871 | 184.21 B | -0.374 | -0.91 | 3.28 M |
| BX | Blackstone Inc | 5.791 | 183.17 B | -0.1942 | -3.24 | 2.65 M |
| NEE | Nextera Energy | 8.71 | 178.85 B | -0.152 | -1.72 | 3.97 M |
| DIS | Walt Disney Company | 25.5331 | 178.76 B | -0.2187 | -0.85 | 5.69 M |
| ETN | Eaton Corp | 20.8253 | 178.39 B | -0.3694 | -1.74 | 1.85 M |
| UNP | Union Pacific Corp | 22.2801 | 173.99 B | -0.4619 | -2.03 | 4 M |
| TJX | TJX Companies | 7.795 | 172.05 B | -0.0909 | -1.15 | 8.08 M |
| DE | Deere & Company | 38.247 | 166.81 B | -0.9788 | -2.5 | 3.34 M |
| RIO | Rio Tinto Plc ADR | 19.2561 | 164.3 B | -0.5499 | -2.78 | 2.56 M |
| WELL | Welltower Inc | 21.3238 | 162.86 B | -0.6228 | -2.84 | 873.47 K |
| SCCO | Southern Copper Corp | 17.5516 | 162.26 B | -0.6287 | -3.46 | 1.58 M |
| CRM | Salesforce.com Inc | 15.5837 | 161.73 B | -0.4534 | -2.83 | 4.87 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.655 | 158.73 B | -0.9271 | -2.4 | 799.3 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.3145 | 157.27 B | -0.2709 | -3.57 | 521.49 K |
| PFE | Pfizer Inc | 8.7263 | 151.73 B | -0.1626 | -1.83 | 24.06 M |
| COP | ConocoPhillips | 22.6413 | 151.27 B | -0.4273 | -1.85 | 6.9 M |
| DHR | Danaher Corp | 14.2488 | 145.83 B | -0.1621 | -1.12 | 2.91 M |
| SONY | Sony Group Corp ADR | 4.4365 | 138.65 B | -0.1297 | -2.84 | 2.54 M |
| LMT | Lockheed Martin Corp | 46.6744 | 137.96 B | -0.5267 | -1.12 | 1.28 M |
| GLW | Corning Inc | 11.2311 | 137.12 B | -0.1897 | -1.66 | 5.59 M |
| UL | Unilever Plc ADR | 19.7085 | 135.86 B | -0.452 | -2.24 | 1.11 M |
| PLD | Prologis Inc | 13.5377 | 135.61 B | -0.471 | -3.36 | 956.44 K |
| COF | Capital One Financial Corp | 28.9513 | 134.45 B | -1.1817 | -3.92 | 2.67 M |
| CB | Chubb Ltd | 30.2204 | 133.9 B | -1.0475 | -3.35 | 2.71 M |
| PH | Parker-Hannifin Corp | 40.6976 | 133.82 B | -1.1015 | -2.64 | 649.6 K |
| SYK | Stryker Corp | 40.4375 | 133.54 B | -0.5697 | -1.39 | 475.4 K |
| BMY | Bristol-Myers Squibb Company | 14.2243 | 129.94 B | -0.1514 | -1.05 | 9.79 M |
| BMO | Bank of Montreal | 24.5966 | 126.89 B | -0.4969 | -1.98 | 371.6 K |
| NEM | Newmont Mining Corp | 37.5208 | 123.5 B | -1.0901 | -2.82 | 5.97 M |
| PGR | Progressive Corp | 9.5594 | 123.45 B | -0.2705 | -2.75 | 2.06 M |
| BTI | British American Tobacco Industries ADR | 11.8298 | 122.51 B | -0.5275 | -4.27 | 720 K |
| SPGI | S&P Global Inc | 23.307 | 120.48 B | -0.597 | -2.5 | 970.7 K |
| HDB | Hdfc Bank Ltd ADR | 5.1858 | 119.59 B | -0.1616 | -3.02 | 4.55 M |
| CVS | CVS Corp | 20.9393 | 119.58 B | -0.2214 | -1.05 | 5.38 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.4833 | 119.15 B | -0.4086 | -3.17 | 7.78 M |
| LOW | Lowe's Companies | 16.3214 | 115.49 B | -0.1413 | -0.86 | 5.81 M |
| ENB | Enbridge Inc | 9.4421 | 112.63 B | -0.1226 | -1.28 | 210.2 K |
| BP | BP Plc ADR | 24.262 | 111.15 B | -0.4634 | -1.87 | 3.8 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 22.0539 | 109.96 B | -0.849 | -3.71 | 4.51 M |
| CM | Canadian Imperial Bank of Commerce | 13.0027 | 108.59 B | -0.2549 | -1.92 | 353.4 K |
| MO | Altria Group | 7.6366 | 108.58 B | -0.0763 | -0.99 | 13.64 M |
| BNS | Bank of Nova Scotia | 20.7205 | 108.33 B | -0.8008 | -3.72 | 339.3 K |
| IBN | Icici Bank Ltd ADR | 5.4666 | 107.13 B | -0.3033 | -5.26 | 13.58 M |
| TT | Trane Technologies Plc | 17.0108 | 106.98 B | -0.2799 | -1.62 | 2.96 M |
| GD | General Dynamics Corp | 45.8217 | 106.03 B | -0.7172 | -1.54 | 1.06 M |
| SO | Southern Company | 15.5757 | 105.74 B | -0.207 | -1.31 | 3.35 M |
| MCK | Mckesson Corp | 55.3636 | 105.14 B | -0.6176 | -1.1 | 644 K |
| KKR | KKR & Co. LP | 5.1006 | 102.49 B | -0.2041 | -3.85 | 4.5 K |
| GSK | Glaxosmithkline Plc ADR | 18.6675 | 101.94 B | -0.2738 | -1.45 | 810.3 K |
| PNC | PNC Bank | 34.9552 | 101.44 B | -0.9405 | -2.62 | 2.31 M |
| ING | ING Groep N.V. ADR | 5.39 | 101.02 B | -1.3365 | -19.87 | 12.94 M |
| PWR | Quanta Services | 18.667 | 100.82 B | -0.3151 | -1.66 | 1.6 M |
| USB | U.S. Bancorp | 13.9694 | 100.17 B | -0.3774 | -2.63 | 7.18 M |
| BN | Brookfield Corporation | 3.3108 | 100.07 B | -0.0546 | -1.62 | 2.28 M |
| CNQ | Canadian Natural Resources | 8.9595 | 98.15 B | -0.3132 | -3.38 | 4.31 M |
| EQNR | Equinor ASA ADR | 11.2853 | 97.22 B | -0.5654 | -4.77 | 895.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 192.00 | -120.00 | -38.46 | 1 | |
| SKE | Skeena Resources Ltd | 28.00 | -4.00 | -12.5 | 678 | |
| PNP | Pinetree Capital Ltd | 398.00 | -30.00 | -7.01 | 6.4 K | |
| VGZ | Vista Gold Corp | 3.09 | -0.23 | -6.93 | 61.23 K | |
| PTM | Platinum Group Metals Ltd | 170.00 | -12.00 | -6.59 | 1.34 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.8113 | -0.5131 | -6.16 | 1.45 K | |
| AG | First Majestic Silver Corp | 3.5719 | -0.227 | -5.98 | 611.03 K | |
| LGO | Largo Resources Ltd | 17.00 | -1.00 | -5.56 | 4.05 K | |
| LAR | Lithium Argentina Ag | 3.0193 | -0.1611 | -5.07 | 233.89 K | |
| NG | Novagold Res Inc | 4.6895 | -0.2256 | -4.59 | 386.58 K | |
| SEA | Seabridge Gold Inc | 20.3293 | -0.974 | -4.57 | 41.64 K | |
| TKO | Taseko Mines Ltd | 3.15 | -0.12 | -3.67 | 577.9 K | |
| SVM | Silvercorp Metals Inc | 6.4406 | -0.2373 | -3.55 | 1.76 M | |
| TOT | Total Energy Services Inc | 3.4296 | -0.1246 | -3.51 | 5.1 K | |
| PXT | Parex Resources Inc | 3.0591 | -0.108 | -3.41 | 58.8 K | |
| VCM | Vecima Networks Inc | 3.0696 | -0.1059 | -3.33 | 1.1 K | |
| TGO | Terago Inc | 4.99 | -0.15 | -2.92 | 2.2 K | |
| TWC | Twc Enterprises Ltd | 4.2779 | -0.1283 | -2.91 | 302 | |
| STLR | Stllr Gold Inc | 4.08 | -0.12 | -2.86 | 243.2 K | |
| MRC | Morguard Corp | 29.1181 | -0.8363 | -2.79 | 1.66 K | |
| HBP | Helix Biopharm | 14.35 | -0.40 | -2.71 | 12.16 K | |
| ALC | Algoma Central | 3.1951 | -0.0853 | -2.6 | 151 | |
| STC | Sangoma Technologies Corp | 5.25 | -0.14 | -2.6 | 14.71 K | |
| SSRM | Ssr Mining Inc | 21.6922 | -0.5746 | -2.58 | 146.9 K | |
| ELEF | Silver Elephant Mining Corp | 12.5684 | -0.3307 | -2.56 | 490 | |
| BCE-PE | Bce Inc Pref E | 7.5063 | -0.1953 | -2.54 | 500 | |
| TRZ | Transat At Inc | 15.10 | -0.39 | -2.52 | 26.41 K | |
| OGD | Orbit Garant Drilling Inc | 3.95 | -0.10 | -2.47 | 26.9 K | |
| DII-B | Dorel Industries Inc | 9.3048 | -0.2324 | -2.44 | 13.49 K | |
| AIM | Aimia Inc | 8.4603 | -0.2077 | -2.4 | 937.5 K | |
| LUG | Lundin Gold Inc | 7.1481 | -0.1702 | -2.33 | 205 | |
| BYD | Boyd Group Services Inc | 3.4305 | -0.0798 | -2.27 | 2.7 K | |
| TAL | Petrotal Corp | 124.018 | -2.8675 | -2.26 | 1.65 K | |
| ELR | Eastern Platinum Ltd | 9.40 | -0.20 | -2.08 | 1.97 M | |
| CCA | Cogeco Communications Inc | 20.8724 | -0.4433 | -2.08 | 111.85 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.2386 | -0.3183 | -2.05 | 146.91 K | |
| EDR | Endeavour Silver Corp | 3.491 | -0.0727 | -2.04 | 426.45 K | |
| PGIC | Premium Global Income Split Corp | 59.7678 | -1.2156 | -1.99 | 295 | |
| TFII | Tfi International Inc | 4.6911 | -0.0951 | -1.99 | 44.27 K | |
| DCM | Data Communications Mgmt Corp | 255.484 | -5.166 | -1.98 | 587 | |
| TRX | Trx Gold Corporation | 3.98 | -0.08 | -1.97 | 94.14 K | |
| MRD | Melcor Dev | 5.4587 | -0.1055 | -1.9 | 6.12 K | |
| CG | Centerra Gold Inc | 5.3488 | -0.0985 | -1.81 | 887.5 K | |
| IMG | Iamgold Corp | 18.2712 | -0.3342 | -1.8 | 2.9 M | |
| KEI | Kolibri Global Energy Inc | 11.00 | -0.20 | -1.79 | 13.44 K | |
| ALA | AltaGas Ltd | 7.7775 | -0.1394 | -1.76 | 412.25 K | |
| LGD | Liberty Gold Corp | 17.88 | -0.32 | -1.76 | 25.96 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.8786 | -0.1197 | -1.71 | 26.6 K | |
| TXG | Torex Gold Resources Inc | 12.1477 | -0.1991 | -1.61 | 205 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.97 | -0.13 | -1.6 | 110 K | |
| CGX | Cineplex Inc | 10.6804 | -0.168 | -1.55 | 79.08 K | |
| QBR-B | Quebecor Inc | 4.8511 | -0.0736 | -1.49 | 126.4 K | |
| MTL | Mullen Group Ltd | 7.173 | -0.1059 | -1.45 | 44.6 K | |
| CGY | Calian Group Ltd | 9.1419 | -0.129 | -1.39 | 1.25 K | |
| TECK-A | Teck Resources Limited | 27.943 | -0.3771 | -1.33 | 16.57 K | |
| DSG | Descartes Sys | 5.20 | -0.07 | -1.33 | 50.69 K | |
| RCH | Richelieu Hardware Ltd | 5.8822 | -0.0767 | -1.29 | 23.83 K | |
| FNV | Franco-Nevada Corp | 23.8926 | -0.3041 | -1.26 | 303.6 K | |
| AEM | Agnico Eagle Mines Ltd | 49.8152 | -0.62 | -1.23 | 906.14 K | |
| BLX | Boralex Inc | 4.8646 | -0.0602 | -1.22 | 13.08 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5281 | -0.0434 | -1.22 | 4.29 K | |
| WPM | Wheaton Precious Metals Corp | 13.6896 | -0.1634 | -1.18 | 2.37 M | |
| ARX | Arc Resources Ltd | 9.7072 | -0.1126 | -1.15 | 376.7 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4422 | -0.0956 | -1.12 | 7.91 K | |
| MEQ | Mainstreet Eq J | 8.8191 | -0.0998 | -1.12 | 7.7 K | |
| CGO | Cogeco Inc Sv | 16.4069 | -0.1843 | -1.11 | 6.87 K | |
| BCE-PH | Bce Inc Pref H | 7.6267 | -0.0826 | -1.07 | 2.4 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5729 | -0.038 | -1.05 | 500 | |
| CJT | Cargojet Inc | 5.5451 | -0.058 | -1.04 | 7.4 K | |
| DOL | Dollarama Inc | 3.2007 | -0.0327 | -1.01 | 262.2 K | |
| TA | Transalta Corp | 12.0953 | -0.1224 | -1 | 436.24 K | |
| WSP | WSP Global Inc | 15.8651 | -0.1604 | -1 | 21.14 K | |
| FM | First Quantum Minerals Ltd | 15.1659 | -0.1532 | -1 | 1.37 M | |
| KBL | Kbro Linen Inc | 7.0793 | -0.0707 | -0.99 | 7.1 K | |
| PWF-PO | Power Financial Corp Pref O | 9.2856 | -0.0916 | -0.98 | 2.67 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.519 | -0.0636 | -0.97 | 4.55 K | |
| WTE | Westshore Terminals Investment Corp | 5.7638 | -0.0551 | -0.95 | 189.9 K | |
| CSCI | Cosciens Biopharma Inc | 63600.00 | -600.00 | -0.93 | 1 | |
| EMP-A | Empire Company Limited | 11.2282 | -0.1035 | -0.91 | 69.6 K | |
| FSY | Forsys Metals Corp | 4.36 | -0.04 | -0.91 | 145.97 K | |
| GIB-A | CGI Inc | 13.0905 | -0.1189 | -0.9 | 513.8 K | |
| ATS | Ats Corp | 6.70 | -0.06 | -0.89 | 89.9 K | |
| LUN | Lundin Mining Corp | 3.6752 | -0.0314 | -0.85 | 1.19 M | |
| OBE | Obsidian Energy Ltd | 131.25 | -1.05 | -0.79 | 642.94 K | |
| ABX | Barrick Mining Corp | 33.5294 | -0.2668 | -0.79 | 2.4 M | |
| VLN | Velan Inc Sv | 9.9426 | -0.0762 | -0.76 | 600 | |
| RCI-A | Rogers Communications Inc | 18.4715 | -0.1408 | -0.76 | 2.85 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9516 | -0.0598 | -0.75 | 11.03 K | |
| CHR | Chorus Aviation Inc | 23.9294 | -0.1697 | -0.7 | 231.02 K | |
| ALS | Altius Minerals Corp | 6.2238 | -0.0418 | -0.67 | 61.69 K | |
| BTE | Baytex Energy Corp | 17.9123 | -0.1193 | -0.66 | 406.62 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4841 | -0.0558 | -0.65 | 12.4 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0085 | -0.0592 | -0.65 | 4 K | |
| RCI-B | Rogers Communications Inc | 17.5009 | -0.1147 | -0.65 | 979.78 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5413 | -0.232 | -0.65 | 98.7 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9609 | -0.0583 | -0.65 | 300 | |
| AIF | Altus Group Ltd | 7.0109 | -0.0452 | -0.64 | 6.12 K | |
| FTT | Finning Intl | 9.9773 | -0.0642 | -0.64 | 244.3 K | |
| PPL | Pembina Pipeline Corp | 5.652 | -0.0343 | -0.6 | 206.82 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.0398 | -0.0547 | -0.6 | 3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 83.00 | 103.02 B | -1.95 | -2.3 | 8.31 K |
| MBGAF | Mercedes-Benz Group AG | 34.5749 | 51.55 B | -1.5755 | -4.36 | 317.5 K |
| BRDCY | Bridgestone Corporation | 4.7024 | 33.56 B | -0.0538 | -1.13 | 1.88 K |
| LNWO | Light & Wonder, Inc. | 14.23 | 7.18 B | -0.25 | -1.73 | 301.6 K |
| MALG | Microalliance Group Inc. | 33.00 | 913.97 M | -1.50 | -4.35 | 129 |
| GAMI | GAMCO Investors Inc | 18.088 | 542.7 M | -1.0819 | -5.64 | 17.46 K |
| NTPIF | Nam Tai Property Inc. | 5.3501 | 283.79 M | -0.0499 | -0.92 | 49.51 K |
| JDNRF | Jayden Resources Inc. | 3.828 | 2.32 M | -0.132 | -3.33 | 1.22 K |
| HBRM | Herborium Group Inc | 4.50 | 1.09 M | -0.80 | -15.09 | 1 |
| ERHE | ERHC Energy Inc | 51.00 | 863.83 K | -6.00 | -10.53 | 697.41 K |
| SEII | Sharing Economy International Inc | 8100.00 | 733.04 K | -100.00 | -1.22 | 4 |
| NEOM | NeoMedia Technologies Inc | 19.50 | 508.84 K | -0.45 | -2.26 | 2.08 K |
| CCTL | Coin Citadel | 11.70 | 373.73 K | -2.30 | -16.43 | 52 |
| DKAM | Drinks Americas Holdings Ltd | 90.0001 | 278.3 K | -14.9999 | -14.29 | 176 |
| PJET | Priority Aviation Inc | 550.00 | 98.01 K | -40.00 | -6.78 | 11 |
| WNBD | Winning Brands Corporation | 4.15 | 27.12 K | -0.05 | -1.19 | 4.37 K |
| ERINQ | Erin Energy Corporation | 11.3849 | 21.53 K | -0.4436 | -3.75 | 148.62 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.78 | 14.07 K | -0.08 | -1.65 | 96.71 K |
| EBWK | Enigma-Bulwark Ltd. | 9.10 | 13.66 K | -1.50 | -14.15 | 627 |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 10.92 K | -10.00 | -16.67 | 83 |
| CDVIQ | Cal Dive International Inc | 7.25 | 9.86 K | -0.23 | -3.07 | 592.43 K |
| CBRI | CMTSU Liquidation Inc | 3.19 | 8.16 K | -0.15 | -4.49 | 86.29 K |
| CGLO | Hash Labs Inc | 12.40 | 7.64 K | -0.80 | -6.06 | 5.36 M |
| ESNC | EnSync Inc | 5.70 | 6.81 K | -0.2215 | -3.74 | 520 |
| CGIP | Celadon Group Inc | 9.1133 | 5.66 K | -0.116 | -1.26 | 32.6 K |
| CBKCQ | Christopher & Banks Corporation | 5.4924 | 3.86 K | -0.1106 | -1.97 | 85.31 K |
| SIMPQ | Simply Inc | 347.50 | 1.55 K | -2.475 | -0.71 | 433 |
| TXIC | Tongxin International Ltd | 8.56 | 1.45 K | -0.43 | -4.78 | 77.9 K |
| LITH | US Lithium Corp | 4.40 | 940 | -0.40 | -8.33 | 1.24 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4384 | 785 | -0.1741 | -1.81 | 15.92 K |
| RTNB | root9B Holdings Inc | 10.50 | 610 | -0.90 | -7.89 | 333 |
| SPDC | Speed Commerce Inc | 35.52 | 603 | -0.48 | -1.33 | 2.03 K |
| CALIQ | China Auto Logistics Inc. | 26.0279 | 484 | -0.132 | -0.5 | 2.08 K |
| YVRLF | Liquid Media Group Ltd. | 40.95 | 482 | -1.05 | -2.5 | 283 |
| PEHD | Perigee Holdings Inc. | 492.00 | 130 | -4.00 | -0.81 | 4 |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 1 | |
| FONU | FonU2 Inc | 60.00 | -12.00 | -16.67 | 13 | |
| PTRC | Petro River Oil Corp | 340.00 | -40.00 | -10.53 | 70 | |
| BAJFF | Camrova Resources Inc | 12.50 | -1.36 | -9.81 | 785 | |
| VRCI | Verde Science Inc | 4060.00 | -420.00 | -9.38 | 174.85 K | |
| SGRCF | San Gold Corporation | 3.6053 | -0.0492 | -1.35 | 66.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELXR | Elixxer Ltd | 3.1949 | -2.5559 | -44.44 | 1.96 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -14.9999 | -40 | 20 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 121.5 K | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 1.06 K | |
| AVX | Altair Resources Inc | 21.60 | -5.40 | -20 | 111 | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 68 | |
| IB | IBC Advanced Alloys Corp | 9.00 | -1.80 | -16.67 | 1.03 K | |
| LOD | Lode Gold Resources Inc. | 18.00 | -3.60 | -16.67 | 127 | |
| LMR | Lomiko Metals Inc | 8.00 | -1.50 | -15.79 | 2.53 K | |
| REG | Regulus Resources Inc | 7.3404 | -1.2766 | -14.81 | 1.41 K | |
| SIEN | Sienna Resources Inc. | 9.00 | -1.50 | -14.29 | 752.6 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 183 | |
| CBI | Colibri Resource Corporation | 4.50 | -0.75 | -14.29 | 27 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 841 | |
| NTH | Nord Precious Metals Mining Inc. | 18.3888 | -2.627 | -12.5 | 179 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 3 | |
| TIG | Triumph Gold Corp | 34.00 | -4.00 | -10.53 | 731 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 47 | |
| WINS | Winshear Gold Corp | 17.0202 | -1.85 | -9.8 | 964 | |
| LORD | St. James Gold Corp | 15.00 | -1.50 | -9.09 | 1.82 K | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 500 | |
| PGE | Group Ten Metals Inc | 7.00 | -0.70 | -9.09 | 850 | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 867 | |
| WPG | West Point Gold Corp. | 13.00 | -1.00 | -7.14 | 616 | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 224 | |
| SGQ | SouthGobi Resources Ltd | 14.60 | -1.10 | -7.01 | 39 K | |
| UCU | Ucore Rare Metals Inc | 4.15 | -0.30 | -6.74 | 489.75 K | |
| CMIL | Capella Minerals Limited | 14.70 | -1.05 | -6.67 | 810 | |
| CUCU | Global Copper Corp. | 4.65 | -0.30 | -6.06 | 4.53 K | |
| FUSE | Fuse Cobalt Inc | 170.00 | -10.00 | -5.56 | 226 | |
| CTA | Centaurus Energy Inc | 85.00 | -5.00 | -5.56 | 40 | |
| CAMB | Cambria Gold Mines Inc. | 13.25 | -0.75 | -5.36 | 29.25 K | |
| BSK | Blue Sky Uranium Corp | 72.00 | -4.00 | -5.26 | 3.34 K | |
| JSPX | JasperX Technologies Inc. | 180.00 | -10.00 | -5.26 | 196 | |
| ZC | Zimtu Capital Corp | 6.55 | -0.35 | -5.07 | 900 | |
| FTJ | Fort St. James Nickel Corp | 3.80 | -0.20 | -5 | 500 | |
| FMN | Fidelity Minerals Corp | 71.2501 | -3.75 | -5 | 237 | |
| EON | EON Lithium Corp. | 43.00 | -2.00 | -4.44 | 3.45 K | |
| MEX | Mexican Gold Mining Corp | 22.00 | -1.00 | -4.35 | 553 | |
| PURO | Platauro Metals Corp. | 36.7279 | -1.6694 | -4.35 | 331 | |
| RHT | Reliq Health Technologies Inc | 6.00 | -0.25 | -4 | 13.28 K | |
| EGT | Eguana Technologies Inc | 24.00 | -1.00 | -4 | 3.09 K | |
| SGN | Scorpio Gold Corporation | 9.00 | -0.36 | -3.85 | 556 | |
| SILV | Silver Valley Metals Corp. | 14.31 | -0.54 | -3.64 | 94 K | |
| ADK | DIAGNOS Inc | 3.20 | -0.10 | -3.03 | 16.71 K | |
| PX | Pelangio Exploration Inc | 7.10 | -0.20 | -2.74 | 17.7 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 9.74 K | |
| BARU | Baru Gold Corp | 20.4646 | -0.4896 | -2.34 | 38.1 K | |
| VVTM | VVT Med Inc. | 1004.6729 | -23.3644 | -2.27 | 12 | |
| SLG | PetroTal Corp | 22.9815 | -0.5314 | -2.26 | 165.31 K | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.25 | -2.22 | 1.57 K | |
| BQE | BQE Water Inc | 133.00 | -2.00 | -1.48 | 16.3 K | |
| WEC | Winchester Equity Corporation | 13.80 | -0.20 | -1.43 | 2.71 K | |
| STS | South Star Mining Corp | 18.50 | -0.25 | -1.33 | 340 | |
| CWV | Crown Point Energy Inc | 5.5537 | -0.061 | -1.09 | 4.66 K |