Loser Volumes for 17 December 2009 from 00:00:00 until 23:59:59
Loser Volumes for 17 December 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 | 27.028 | 65.7 B | -0.3343 | -1.22 | 196.3 K |
| CQP | Cheniere Energy Partners LP | 3.6398 | 32.23 B | -0.1224 | -3.25 | 197.87 K |
| UEC | Uranium Energy | 3.51 | 5.62 B | -0.16 | -4.36 | 732.34 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.7727 | 4.72 B | -0.5785 | -6.93 | 63.98 K |
| UUUU | Energy Fuels Inc | 11.42 | 3.69 B | -0.085 | -0.74 | 30 |
| NHC | National Healthcare Corp | 22.742 | 3.39 B | -0.2477 | -1.08 | 11.7 K |
| NG | Novagold Resources Inc | 4.5836 | 3.37 B | -0.3526 | -7.14 | 3.25 M |
| TGB | Taseko Mines Ltd | 4.22 | 3.23 B | -0.08 | -1.86 | 2.35 M |
| SVM | Silvercorp Metals Inc | 5.4671 | 2.35 B | -0.2981 | -5.17 | 1.3 M |
| CET | Central Securities Corp | 7.0031 | 1.59 B | -0.0771 | -1.09 | 9.7 K |
| TMP | Tompkinstrustco | 21.3551 | 1.43 B | -0.2256 | -1.05 | 20.68 K |
| NAK | Northern Dynasty Minerals | 7.88 | 941.39 M | -0.12 | -1.5 | 289.65 K |
| REPX | Riley Exploration Permian Inc | 42.4591 | 792.34 M | -2.4088 | -5.37 | 882 |
| OBE | Obsidian Energy Ltd | 80.3855 | 710.5 M | -0.9245 | -1.14 | 223.63 K |
| THM | International Tower Hill Mines Ltd | 6.687 | 687.15 M | -0.4084 | -5.76 | 450.2 K |
| BHB | Bar Harbor Bankshares | 6.702 | 667.46 M | -0.0626 | -0.93 | 92.47 K |
| GAU | Galiano Gold Inc | 5.96 | 548.55 M | -0.36 | -5.7 | 161.9 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1081 | 397.6 M | -0.0256 | -0.62 | 61.5 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 362.67 M | -0.10 | -1.28 | 5.37 K |
| GTE | Gran Tierra Energy Inc | 58.50 | 337.17 M | -0.40 | -0.68 | 173.21 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.31 | 325.67 M | -0.35 | -9.56 | 686.85 K |
| FRD | Friedman Industries Inc | 3.6128 | 309.21 M | -0.1891 | -4.97 | 91.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.4852 | 301.51 M | -0.0616 | -1.11 | 37.7 K |
| BKTI | Bk Technologies Inc | 12.8366 | 289.61 M | -0.5182 | -3.88 | 39.89 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6642 | 279.21 M | -0.1116 | -2.96 | 40.49 K |
| ELLO | Ellomay Capital Ltd | 5.644 | 276.35 M | -0.1946 | -3.33 | 7 K |
| LODE | Comstock Mining Inc | 400.00 | 269.78 M | -10.00 | -2.44 | 61 |
| GENC | Gencor Industries IN | 4.7001 | 253.58 M | -0.1199 | -2.49 | 6.21 K |
| ACU | Acme United Corp | 6.4926 | 219.87 M | -0.0356 | -0.55 | 1 K |
| PLX | Protalix Biotherapeutics | 66.80 | 195.79 M | -3.20 | -4.57 | 122.04 K |
| GORO | Gold Resource Corp | 6.9504 | 183.93 M | -0.1532 | -2.16 | 205.75 K |
| STXS | Stereotaxis Inc | 37.2562 | 145.46 M | -1.783 | -4.57 | 23.66 K |
| VFL | Delaware Florida Insured Muni | 5.3126 | 138.86 M | -0.1244 | -2.29 | 16.5 K |
| SIF | Sifco Industries | 14.0552 | 131.05 M | -0.6099 | -4.16 | 2 K |
| GLU | Gabelli Global Utility | 6.741 | 115.67 M | -0.0878 | -1.29 | 17 K |
| PLAG | Planet Green Holdings Corp | 712.50 | 82.69 M | -20.00 | -2.73 | 114 |
| WWR | Westwater Resources | 4560.00 | 76.03 M | -360.6001 | -7.33 | 62 |
| CEV | Eaton Vance California Muni Income Trust | 5.1128 | 74.56 M | -0.0384 | -0.75 | 8.36 K |
| DIT | Amcon Distributing Company | 57.3393 | 61 M | -2.1459 | -3.61 | 1.5 K |
| DXR | Daxor Corp | 9.2146 | 59.78 M | -0.1926 | -2.05 | 6 K |
| OPTT | Ocean Power Tech Inc | 1857.00 | 55.14 M | -11.00 | -0.59 | 48.69 K |
| APT | Alpha Pro Tech | 4.2901 | 54.45 M | -0.4699 | -9.87 | 332.84 K |
| COHN | Cohen & CO Inc | 18.9658 | 38.33 M | -1.3041 | -6.43 | 2.04 K |
| IGC | India Globalization Capital Inc | 14.20 | 27.65 M | -0.20 | -1.39 | 6.25 K |
| CVM | Cel-Sci Corp | 8025.00 | 26.57 M | -150.00 | -1.83 | 147 |
| MXC | Mexco Energy Corp | 8.4603 | 19.44 M | -0.2907 | -3.32 | 9.2 K |
| REED | Reed's, Inc. | 383.2788 | 11.14 M | -25.9054 | -6.33 | 45 |
| TOVX | Theriva Biologics Inc | 4637.50 | 10.6 M | -262.50 | -5.36 | 41 |
| DSS | Document Security Systems | 4943.9565 | 5.55 M | -62.3188 | -1.24 | 8 |
| PW | Power REIT | 9.4549 | 2.94 M | -0.2125 | -2.2 | 3.46 K |
| TPHS | Trinity Pl Hlds Inc | 7.1103 | 1.35 M | -0.0697 | -0.97 | 11.03 K |
| ENSV | Enservco Corpporation | 4.425 | 29.09 K | -0.225 | -4.84 | 4.62 K |
| IPB | Merrill Lynch & Company | 7.6198 | -0.1192 | -1.54 | 1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4124.9199 | 5.9 T | -49.71 | -1.19 | 22.27 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.7487 | 4.45 T | -0.095 | -1.63 | 388.84 M |
| GOOGL | Alphabet Inc Class A | 14.7416 | 4.2 T | -0.0948 | -0.64 | 105.45 M |
| GOOG | Alphabet Inc Class C | 14.6726 | 4.19 T | -0.0944 | -0.64 | 105.95 M |
| MSFT | Microsoft Corporation | 22.0492 | 3.74 T | -0.3724 | -1.66 | 43.69 M |
| AMZN | Amazon.com Inc | 6.3455 | 2.94 T | -0.0725 | -1.13 | 169.66 M |
| MU | Micron Technology | 8.5143 | 998.36 B | -0.0682 | -0.79 | 11.75 M |
| WMT | Walmart Inc. Common Stock | 12.6083 | 901.33 B | -0.1338 | -1.05 | 46.92 M |
| ASML | ASML Holding N.V. ADR | 30.832 | 676.6 B | -0.6447 | -2.05 | 595.99 K |
| INTC | Intel Corp | 12.3494 | 492.85 B | -0.2007 | -1.6 | 52.27 M |
| CSCO | Cisco Systems Inc | 14.9187 | 474.67 B | -0.1738 | -1.15 | 33.44 M |
| COST | Costco Wholesale | 40.9638 | 418.79 B | -0.6875 | -1.65 | 2.88 M |
| AMAT | Applied Materials | 10.2818 | 417.31 B | -0.1848 | -1.77 | 11.96 M |
| LRCX | Lam Research Corp | 3.233 | 389.66 B | -0.0806 | -2.43 | 13.32 M |
| KLAC | K L A-Tencor Corp | 20.1788 | 261.92 B | -0.4236 | -2.06 | 2.04 M |
| TXN | Texas Instruments | 16.3331 | 256.84 B | -0.3256 | -1.95 | 10.74 M |
| AZN | Astrazeneca Plc ADR | 22.4274 | 246.2 B | -0.2755 | -1.21 | 957 K |
| LIN | Linde Plc | 59.4333 | 226.12 B | -0.7652 | -1.27 | 1.39 M |
| AMGN | Amgen Inc | 36.9187 | 224.13 B | -0.3314 | -0.89 | 6.14 M |
| TMUS | T-Mobile US | 11.4556 | 191.56 B | -0.7966 | -6.5 | 4.47 M |
| MRVL | Marvell Technology Inc | 16.3971 | 190.56 B | -0.247 | -1.48 | 15.24 M |
| PEP | Pepsico Inc | 36.8868 | 189.07 B | -0.3932 | -1.05 | 8.34 M |
| ADI | Analog Devices | 20.9958 | 183.03 B | -0.1516 | -0.72 | 2.89 M |
| QCOM | Qualcomm Inc | 29.4122 | 170.81 B | -0.2522 | -0.85 | 9.37 M |
| BKNG | Booking Holdings Inc | 8.4611 | 159.95 B | -0.2364 | -2.72 | 21.74 M |
| ISRG | Intuitive Surg Inc | 32.4733 | 143.75 B | -0.2178 | -0.67 | 2.67 M |
| VRTX | Vertex Pharmaceutic | 41.13 | 134.25 B | -1.38 | -3.25 | 2.57 M |
| SBUX | Starbucks Corporation | 8.8975 | 121.59 B | -0.076 | -0.85 | 12.48 M |
| ADP | Automatic Data Processing, Inc. | 24.7262 | 107.69 B | -0.3567 | -1.42 | 4.68 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.0459 | 104.38 B | -0.4335 | -2.12 | 1.73 M |
| ADBE | Adobe Systems Inc | 37.01 | 102.86 B | -0.85 | -2.25 | 6.56 M |
| EQIX | Equinix Inc | 77.3275 | 101.87 B | -1.2935 | -1.65 | 419.1 K |
| CME | CME Group Inc | 33.7306 | 93.25 B | -0.6236 | -1.82 | 2.22 M |
| CSX | CSX Corp | 4.0685 | 92.51 B | -0.1142 | -2.73 | 31.16 M |
| CMCSA | Comcast Corporation | 5.5292 | 91.02 B | -0.1293 | -2.29 | 46.92 M |
| CDNS | Cadence Design Systems, Inc. | 5.75 | 90.2 B | -0.16 | -2.71 | 2.98 M |
| CTAS | Cintas Corp | 5.7612 | 82.15 B | -0.1101 | -1.88 | 5.36 M |
| REGN | Regeneron Pharmaceuticals | 20.5114 | 82.06 B | -0.1292 | -0.63 | 457.9 K |
| ROST | Ross Stores Inc | 9.4137 | 80.78 B | -0.1041 | -1.09 | 7.54 M |
| MDLZ | Mondelez Intl Inc | 18.0144 | 78.85 B | -0.181 | -0.99 | 9.56 M |
| HON | Honeywell International Inc. Common Stock | 24.9551 | 72.93 B | -0.5238 | -2.06 | 8.39 M |
| MPWR | Monolithic Power Sys | 20.2668 | 68.9 B | -0.205 | -1 | 430.2 K |
| AEP | American Electric Power Company | 18.65 | 67.28 B | -0.1929 | -1.02 | 2.8 M |
| TER | Teradyne Inc | 9.3576 | 59.34 B | -0.2668 | -2.77 | 3.36 M |
| ADSK | Autodesk Inc | 24.19 | 53.12 B | -0.33 | -1.35 | 2.57 M |
| NDAQ | Nasdaq Inc | 5.2095 | 53.11 B | -0.0472 | -0.9 | 5.45 M |
| EA | Electronic Arts Inc | 16.0374 | 52.58 B | -0.272 | -1.67 | 6.91 M |
| FITB | Fifth Third Bancorp | 5.8733 | 52.24 B | -0.043 | -0.73 | 10.89 M |
| AXON | Axon Enterprise Inc | 4.46 | 51.69 B | -0.03 | -0.67 | 304.1 K |
| XEL | XCEL Energy Inc | 12.0766 | 48.51 B | -0.1021 | -0.84 | 3.27 M |
| IDXX | Idexx Laboratories | 26.01 | 46.28 B | -0.145 | -0.55 | 292.45 K |
| EXC | Exelon Corp | 18.6329 | 46.23 B | -0.267 | -1.41 | 7.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.6572 | 45.42 B | -0.2088 | -1.05 | 361.4 K |
| FLEX | Flextronics Intl Ltd | 5.1425 | 45.22 B | -0.0946 | -1.81 | 9.14 M |
| MNST | Monster Beverage Cp | 3.0083 | 44.53 B | -0.0192 | -0.63 | 11.31 M |
| MCHP | Microchip Technology | 9.281 | 43.99 B | -0.1306 | -1.39 | 5.37 M |
| PAYX | Paychex Inc | 17.9719 | 43.14 B | -0.3667 | -2 | 6.44 M |
| UAL | United Airlines Holdings Inc | 11.15 | 41 B | -0.11 | -0.98 | 6.59 M |
| ROP | Roper Industries | 49.1533 | 39.51 B | -0.8356 | -1.67 | 661.3 K |
| EXPE | Expedia Group Inc | 33.1775 | 38.54 B | -0.9502 | -2.78 | 1.1 M |
| STLD | Steel Dynamics Inc | 11.9025 | 37.79 B | -0.1517 | -1.26 | 5.41 M |
| MSTR | Strategy | 8.281 | 36.92 B | -0.344 | -3.99 | 1.66 M |
| VOD | Vodafone Grp Plc ADR | 9.6081 | 36.75 B | -0.1804 | -1.84 | 4.19 M |
| KMB | Kimberly-Clark Corp | 41.5227 | 36.11 B | -0.5637 | -1.34 | 2.61 M |
| BIDU | Baidu Inc ADR | 41.584 | 35.93 B | -1.042 | -2.44 | 13.36 M |
| ACGL | Arch Capital Grp Ltd | 7.4424 | 33.51 B | -0.0697 | -0.93 | 5.42 M |
| ERIC | Ericsson ADR | 5.325 | 33.03 B | -0.147 | -2.69 | 9.37 M |
| ON | On Semiconductor | 8.14 | 31.58 B | -0.31 | -3.67 | 7.66 M |
| BIIB | Biogen Inc | 49.45 | 30.13 B | -0.80 | -1.59 | 3.98 M |
| ALNY | Alnylam Pharmaceuticals | 16.65 | 29.6 B | -0.30 | -1.77 | 299.5 K |
| ILMN | Illumina Inc | 26.5175 | 29.12 B | -0.6323 | -2.33 | 2.86 M |
| TCOM | Trip.com Group Ltd ADR | 18.6892 | 29.09 B | -0.5598 | -2.91 | 4.54 M |
| TSEM | Tower Semiconductor | 14.10 | 28.21 B | -0.75 | -5.05 | 31.77 K |
| FISV | Fiserv Inc | 11.2614 | 28.11 B | -0.1005 | -0.88 | 5.27 M |
| CTSH | Cognizant Tech Sol | 19.2599 | 27.72 B | -0.1235 | -0.64 | 5.39 M |
| SATS | Echostar Corp | 12.5531 | 26.67 B | -0.0722 | -0.57 | 91.92 K |
| CINF | Cincinnati Financial | 14.877 | 26.58 B | -0.1035 | -0.69 | 2.7 M |
| VRSN | Verisign Inc | 18.6105 | 26 B | -0.2935 | -1.55 | 3.3 M |
| FSLR | First Solar Inc | 135.73 | 25.89 B | -1.01 | -0.74 | 3.77 M |
| FCNCA | First Citizens Bancs | 145.2661 | 25.66 B | -5.7772 | -3.82 | 10.2 K |
| JBHT | J B Hunt Transport | 28.662 | 24.92 B | -0.2128 | -0.74 | 1.46 M |
| PFG | Principal Financial Group Inc | 13.8294 | 24.2 B | -0.1808 | -1.29 | 3.57 M |
| FFIV | F5 Networks Inc | 50.02 | 23.44 B | -0.29 | -0.58 | 582.86 K |
| ULTA | Ulta Beauty Inc | 17.9689 | 23.27 B | -0.3758 | -2.05 | 196.8 K |
| ENTG | Entegris Inc | 4.6341 | 22.88 B | -0.0958 | -2.03 | 711.46 K |
| PAAS | Pan Amer Silver Corp | 17.901 | 21.82 B | -1.2221 | -6.39 | 2.24 M |
| WWD | Woodward Inc | 22.2224 | 21.05 B | -0.3746 | -1.66 | 229.78 K |
| MKSI | Mks Instruments Inc | 13.0531 | 19.91 B | -0.1475 | -1.12 | 185.3 K |
| RGLD | Royal Gold Inc | 38.7501 | 19.78 B | -2.4982 | -6.06 | 1.05 M |
| VTRS | Viatris Inc | 14.9292 | 18.96 B | -0.3566 | -2.33 | 8.09 M |
| ZBRA | Zebra Technologies | 27.28 | 18.25 B | -0.15 | -0.55 | 148.3 K |
| EWBC | East West Bancorp | 10.6636 | 18.23 B | -0.3258 | -2.96 | 573.07 K |
| NWS | News Cp Cl B | 13.5466 | 18.04 B | -0.1141 | -0.84 | 2.33 M |
| LNT | Alliant Energy Corp | 8.5801 | 17.78 B | -0.1654 | -1.89 | 2.18 M |
| GEN | Gen Digital Inc | 6.2297 | 17.48 B | -0.1036 | -1.64 | 8.6 M |
| NDSN | Nordson Corp | 22.6996 | 17.35 B | -1.5334 | -6.33 | 1.18 M |
| CHRW | C.H. Robinson Ww | 40.0595 | 16.95 B | -1.0813 | -2.63 | 3.06 M |
| AKAM | Akamai Technologies | 25.15 | 16.8 B | -0.38 | -1.49 | 3.11 M |
| STRL | Sterling Constructio | 19.32 | 16.3 B | -0.21 | -1.08 | 75.28 K |
| JAZZ | Jazz Pharma Plc | 8.16 | 16.1 B | -0.10 | -1.21 | 249.7 K |
| IESC | Ies Holdings | 5.93 | 15.54 B | -0.16 | -2.63 | 60.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 98989.00 | 1.11 T | -836.00 | -0.84 | 1.11 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.77 | 1.11 T | -0.40 | -0.6 | 1.54 M |
| LLY | Eli Lilly and Company | 23.2087 | 1.08 T | -0.1702 | -0.73 | 5.32 M |
| JPM | JP Morgan Chase & Company | 26.6804 | 962.37 B | -0.7221 | -2.64 | 44.27 M |
| WMT | Wal-Mart Stores | 12.5585 | 892.19 B | -0.1333 | -1.05 | 46.92 M |
| JNJ | Johnson & Johnson | 40.0749 | 626.09 B | -0.2051 | -0.51 | 10.09 M |
| BAC | Bank of America Corporation | 11.4589 | 447.54 B | -0.3239 | -2.75 | 268.91 M |
| ORCL | Oracle Corporation | 18.8149 | 419.05 B | -0.1974 | -1.04 | 35.97 M |
| CAT | Caterpillar Inc | 38.4359 | 387.68 B | -0.4676 | -1.2 | 5.7 M |
| CVX | Chevron Corp | 40.0754 | 385.77 B | -0.5794 | -1.43 | 9 M |
| KO | Coca-Cola Company | 17.2981 | 372.08 B | -0.4372 | -2.47 | 25.47 M |
| UNH | Unitedhealth Group Inc | 24.8266 | 365.25 B | -0.2964 | -1.18 | 14.8 M |
| HSBC | HSBC Holdings Plc ADR | 24.2757 | 353.96 B | -0.9868 | -3.91 | 1.95 M |
| MS | Morgan Stanley | 20.3745 | 338.09 B | -0.8536 | -4.02 | 23.28 M |
| PG | Procter & Gamble Company | 40.4734 | 337.53 B | -0.3746 | -0.92 | 10.98 M |
| HD | Home Depot | 19.5233 | 336.21 B | -0.1085 | -0.55 | 11.47 M |
| MRK | Merck & Company | 20.61 | 321.49 B | -0.2598 | -1.24 | 19.43 M |
| RTX | Raytheon Technologies | 30.1471 | 301.47 B | -0.2903 | -0.95 | 5.91 M |
| GS | Goldman Sachs Group | 120.8328 | 301.19 B | -3.0484 | -2.46 | 8.94 M |
| RY | Royal Bank of Canada | 27.1545 | 292.19 B | -0.4607 | -1.67 | 709.9 K |
| PM | Philip Morris International Inc | 22.8366 | 290.24 B | -0.366 | -1.58 | 8.66 M |
| SHEL | Royal Dutch Shell Plc ADR | 58.15 | 250.11 B | -1.42 | -2.38 | 1.73 M |
| SAP | SAP Ag ADR | 33.6689 | 242.01 B | -0.5166 | -1.51 | 1.29 M |
| BAC-PL | Bank of America Corporation | 319.4301 | 241.9 B | -2.6949 | -0.84 | 6.02 K |
| AXP | American Express Company | 32.009 | 230.15 B | -0.6489 | -1.99 | 8.15 M |
| BHP | BHP Billiton Ltd ADR | 26.56 | 228.68 B | -0.8376 | -3.06 | 3.47 M |
| C | Citigroup Inc | 23.5098 | 227.75 B | -1.8367 | -7.25 | 377.26 M |
| TM | Toyota Motor Corp Ltd | 57.3411 | 224.77 B | -0.7037 | -1.21 | 185.98 K |
| IBM | International Business Machines | 69.7056 | 224.62 B | -0.7168 | -1.02 | 6.18 M |
| TMO | Thermo Fisher Scientific Inc | 45.9134 | 223.7 B | -0.3974 | -0.86 | 2.9 M |
| SAN | Banco Santander ADR | 6.0146 | 209.86 B | -0.2586 | -4.12 | 3.53 M |
| NVO | Novo Nordisk A/S ADR | 10.2962 | 208.53 B | -0.0767 | -0.74 | 151.97 K |
| APH | Amphenol Corp | 4.6623 | 206.19 B | -0.0898 | -1.89 | 9.59 M |
| TD | Toronto Dominion Bank | 15.1763 | 200.51 B | -0.2679 | -1.73 | 1.36 M |
| TTE | Totalenergies Se ADR | 15.3209 | 195.15 B | -0.396 | -2.52 | 1.8 M |
| MCD | McDonald's Corporation | 39.7789 | 192.08 B | -0.3213 | -0.8 | 5.42 M |
| ABT | Abbott Laboratories | 17.9135 | 189.86 B | -0.1003 | -0.56 | 11.27 M |
| SCHW | The Charles Schwab Corp | 14.4722 | 187.3 B | -0.1701 | -1.16 | 14.05 M |
| BA | Boeing Company | 42.445 | 184.21 B | -0.5143 | -1.2 | 5.82 M |
| BX | Blackstone Inc | 5.709 | 183.17 B | -0.069 | -1.19 | 2.04 M |
| NEE | Nextera Energy | 9.1626 | 178.85 B | -0.1013 | -1.09 | 8.49 M |
| DIS | Walt Disney Company | 27.1721 | 178.76 B | -0.4255 | -1.54 | 14.59 M |
| ETN | Eaton Corp | 20.7572 | 178.39 B | -0.4861 | -2.29 | 1.64 M |
| UNP | Union Pacific Corp | 22.3224 | 173.99 B | -0.4125 | -1.81 | 7.56 M |
| TJX | TJX Companies | 7.4136 | 172.05 B | -0.0968 | -1.29 | 29.88 M |
| T | American Telephone and Telegraph Inc. | 7.4766 | 167.88 B | -0.0824 | -1.09 | 26.63 M |
| DE | Deere & Company | 39.5472 | 166.81 B | -0.2849 | -0.72 | 4.85 M |
| RIO | Rio Tinto Plc ADR | 19.079 | 164.3 B | -0.5914 | -3.01 | 3.02 M |
| WELL | Welltower Inc | 22.4149 | 162.86 B | -0.1993 | -0.88 | 1.24 M |
| SCCO | Southern Copper Corp | 16.2284 | 162.26 B | -0.7351 | -4.33 | 3.44 M |
| CRM | Salesforce.com Inc | 15.9853 | 161.73 B | -0.2218 | -1.37 | 4.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1585 | 159.79 B | -0.1279 | -3.89 | 669.65 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.839 | 158.73 B | -0.8608 | -2.22 | 132.2 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8075 | 157.27 B | -0.2128 | -3.03 | 343.32 K |
| PFE | Pfizer Inc | 8.7119 | 151.73 B | -0.0909 | -1.03 | 46.69 M |
| COP | ConocoPhillips | 21.8956 | 151.27 B | -0.2834 | -1.28 | 11.64 M |
| SONY | Sony Group Corp ADR | 4.7524 | 138.65 B | -0.0715 | -1.48 | 2.91 M |
| LMT | Lockheed Martin Corp | 46.0569 | 137.96 B | -0.8354 | -1.78 | 4.61 M |
| GLW | Corning Inc | 12.5046 | 137.12 B | -0.1829 | -1.44 | 13.86 M |
| UL | Unilever Plc ADR | 20.453 | 135.86 B | -0.2858 | -1.38 | 1.27 M |
| PLD | Prologis Inc | 15.1353 | 135.61 B | -0.2921 | -1.89 | 2.01 M |
| COF | Capital One Financial Corp | 29.9697 | 134.45 B | -1.2828 | -4.1 | 6.83 M |
| CB | Chubb Ltd | 30.6602 | 133.9 B | -0.3913 | -1.26 | 2.11 M |
| PH | Parker-Hannifin Corp | 41.1762 | 133.82 B | -1.1319 | -2.68 | 951 K |
| SYK | Stryker Corp | 41.2432 | 133.54 B | -1.237 | -2.91 | 1.9 M |
| BMO | Bank of Montreal | 24.8967 | 126.89 B | -0.2657 | -1.06 | 411 K |
| NEM | Newmont Mining Corp | 33.5594 | 123.5 B | -2.1702 | -6.07 | 15.99 M |
| PGR | Progressive Corp | 9.8356 | 123.45 B | -0.1209 | -1.21 | 2.95 M |
| BTI | British American Tobacco Industries ADR | 12.0281 | 122.51 B | -0.1406 | -1.16 | 285.4 K |
| HDB | Hdfc Bank Ltd ADR | 4.761 | 119.59 B | -0.2057 | -4.14 | 7.17 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.4716 | 119.15 B | -0.3308 | -2.8 | 13.05 M |
| MDT | Medtronic Inc | 28.5897 | 113.72 B | -0.4868 | -1.67 | 6.33 M |
| ENB | Enbridge Inc | 10.0597 | 112.63 B | -0.1382 | -1.36 | 557.6 K |
| BP | BP Plc ADR | 23.3393 | 111.15 B | -0.4759 | -2 | 4.63 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.5964 | 109.96 B | -0.8441 | -3.94 | 6.05 M |
| CM | Canadian Imperial Bank of Commerce | 12.7719 | 108.59 B | -0.2288 | -1.76 | 634.4 K |
| BNS | Bank of Nova Scotia | 20.6793 | 108.33 B | -0.2655 | -1.27 | 393.4 K |
| IBN | Icici Bank Ltd ADR | 5.1363 | 107.13 B | -0.1396 | -2.65 | 14.08 M |
| TT | Trane Technologies Plc | 17.3631 | 106.98 B | -0.1448 | -0.83 | 3 M |
| GD | General Dynamics Corp | 46.7985 | 106.03 B | -0.6421 | -1.35 | 1.24 M |
| SO | Southern Company | 16.507 | 105.74 B | -0.1873 | -1.12 | 5.49 M |
| KKR | KKR & Co. LP | 4.9908 | 102.49 B | -0.0985 | -1.94 | 26.95 K |
| GSK | Glaxosmithkline Plc ADR | 18.5305 | 101.94 B | -0.4108 | -2.17 | 1.36 M |
| ING | ING Groep N.V. ADR | 5.4009 | 101.02 B | -0.1041 | -1.89 | 6.93 M |
| PWR | Quanta Services | 20.3309 | 100.82 B | -0.2363 | -1.15 | 3.35 M |
| USB | U.S. Bancorp | 13.2572 | 100.17 B | -0.1887 | -1.4 | 16.9 M |
| BN | Brookfield Corporation | 3.3622 | 100.07 B | -0.0874 | -2.53 | 4.05 M |
| CNQ | Canadian Natural Resources | 8.955 | 98.15 B | -0.1475 | -1.62 | 5.01 M |
| EQNR | Equinor ASA ADR | 10.85 | 97.22 B | -0.3366 | -3.01 | 905.7 K |
| FCX | Freeport-Mcmoran Inc | 27.2443 | 96.42 B | -1.2518 | -4.39 | 24.5 M |
| DUK | Duke Energy Corp | 25.6883 | 96.05 B | -0.3261 | -1.25 | 3.26 M |
| MMM | 3M Company | 41.4666 | 94.44 B | -0.6441 | -1.53 | 4.59 M |
| BCS | Barclays Plc ADR | 10.2047 | 93.81 B | -0.8635 | -7.8 | 3.39 M |
| JCI | Johnson Controls Intl | 8.2533 | 93.74 B | -0.081 | -0.97 | 1.71 M |
| AEM | Agnico-Eagle Mines Ltd | 41.357 | 92.03 B | -4.757 | -10.32 | 9.76 M |
| WM | Waste Management | 21.7405 | 90.68 B | -0.1595 | -0.73 | 2.72 M |
| UPS | United Parcel Service | 33.5334 | 88.85 B | -0.4435 | -1.31 | 4.15 M |
| WMB | Williams Companies | 7.5575 | 88.45 B | -0.0587 | -0.77 | 3.24 M |
| CMI | Cummins Inc | 31.7349 | 87.13 B | -0.1843 | -0.58 | 1.33 M |
| ELV | Elevance Health Inc | 46.7821 | 84.66 B | -0.5639 | -1.19 | 6.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AG | First Majestic Silver Corp | 3.8088 | -0.6117 | -13.84 | 1.02 M | |
| ATX | ATEX Resources Inc. | 15.30 | -2.10 | -12.07 | 543 | |
| AEM | Agnico Eagle Mines Ltd | 43.5921 | -4.5747 | -9.5 | 2.1 M | |
| IMG | Iamgold Corp | 15.0496 | -1.5597 | -9.39 | 4.5 M | |
| SEA | Seabridge Gold Inc | 18.2128 | -1.4494 | -7.37 | 64.67 K | |
| SSRM | Ssr Mining Inc | 21.5485 | -1.6856 | -7.25 | 166.3 K | |
| STLR | Stllr Gold Inc | 3.48 | -0.24 | -6.45 | 103.38 K | |
| TRX | Trx Gold Corporation | 3.57 | -0.24 | -6.3 | 143.81 K | |
| ELR | Eastern Platinum Ltd | 9.10 | -0.60 | -6.19 | 2.67 M | |
| NG | Novagold Res Inc | 4.3591 | -0.282 | -6.08 | 396.88 K | |
| LGD | Liberty Gold Corp | 16.16 | -1.04 | -6.05 | 77.05 K | |
| WPM | Wheaton Precious Metals Corp | 12.8314 | -0.8173 | -5.99 | 2.63 M | |
| FNV | Franco-Nevada Corp | 21.5494 | -1.321 | -5.78 | 547.8 K | |
| ELD | Eldorado Gold | 66.2473 | -3.9902 | -5.68 | 5.4 M | |
| PAAS | Pan American Silver Corp | 19.1951 | -1.1029 | -5.43 | 422.45 K | |
| FSY | Forsys Metals Corp | 3.93 | -0.22 | -5.3 | 246.22 K | |
| OGC | Oceanagold Corp | 4.4715 | -0.2469 | -5.23 | 77.33 K | |
| K | Kinross Gold Corp | 16.528 | -0.8489 | -4.89 | 5.16 M | |
| AGI | Alamos Gold Inc Cls A | 10.6988 | -0.5453 | -4.85 | 919.83 K | |
| ITH | International Tower Hill Mines Ltd | 7.55 | -0.36 | -4.55 | 1.06 M | |
| LUN | Lundin Mining Corp | 3.3218 | -0.1571 | -4.52 | 2.21 M | |
| ALS | Altius Minerals Corp | 6.7668 | -0.3175 | -4.48 | 100.49 K | |
| SVM | Silvercorp Metals Inc | 5.822 | -0.2627 | -4.32 | 659.7 K | |
| JAG | Jaguar Mining Inc | 9621.0615 | -420.457 | -4.19 | 354.78 K | |
| GAU | Galiano Gold Inc | 6.42 | -0.27 | -4.04 | 136.1 K | |
| GSY | Goeasy Ltd | 4.9789 | -0.205 | -3.95 | 1.38 K | |
| MX | Methanex Corp | 14.5011 | -0.5913 | -3.92 | 192.72 K | |
| BOS | Airboss America J | 3.1419 | -0.1257 | -3.85 | 385.65 K | |
| EFR | Energy Fuels Inc | 12.50 | -0.50 | -3.85 | 2.39 K | |
| MATR | Mattr Corp | 21.9688 | -0.8787 | -3.85 | 52.87 K | |
| LAS-A | Lassonde Industries Inc | 39.7517 | -1.5212 | -3.69 | 1.56 K | |
| PGIC | Premium Global Income Split Corp | 58.3496 | -2.2286 | -3.68 | 285 | |
| SGY | Surge Energy Inc | 13.4164 | -0.5047 | -3.63 | 718 | |
| PSI | Pason Systems Inc | 5.8192 | -0.2163 | -3.58 | 36.42 K | |
| SU | Suncor Energy Inc | 21.803 | -0.8053 | -3.56 | 3.69 M | |
| TXG | Torex Gold Resources Inc | 11.0524 | -0.3983 | -3.48 | 34.5 K | |
| HBP | Helix Biopharm | 12.80 | -0.45 | -3.4 | 1.08 K | |
| SII | Sprott Inc | 24.6758 | -0.8451 | -3.31 | 3.15 K | |
| FLNT | Flint Corp | 12.00 | -0.40 | -3.23 | 5.82 K | |
| AUMN | Golden Minerals Company | 7.75 | -0.25 | -3.13 | 11.6 K | |
| HBM | Hudbay Minerals Inc | 12.9059 | -0.4039 | -3.03 | 765 K | |
| ESI | Ensign Energy Services Inc | 4.0038 | -0.1251 | -3.03 | 244.18 K | |
| ABX | Barrick Mining Corp | 30.4173 | -0.9188 | -2.93 | 4.55 M | |
| RUS | Russel Metals | 6.7483 | -0.2031 | -2.92 | 271.1 K | |
| GIB-A | CGI Inc | 14.0814 | -0.4162 | -2.87 | 1.04 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.4926 | -0.4277 | -2.87 | 94.51 K | |
| DPM | Dundee Precious Metals Inc | 3.0243 | -0.0877 | -2.82 | 190.49 K | |
| MXG | Maxim Power Corp | 3.3011 | -0.0904 | -2.67 | 1 K | |
| TVA-B | TVA Group Inc | 12.6141 | -0.3423 | -2.64 | 1.59 K | |
| LUG | Lundin Gold Inc | 6.2971 | -0.1702 | -2.63 | 65 | |
| CVE | Cenovus Energy Inc | 17.6591 | -0.4529 | -2.5 | 2.43 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.0229 | -0.2053 | -2.5 | 3.9 K | |
| DOL | Dollarama Inc | 3.475 | -0.0841 | -2.36 | 278.4 K | |
| PNP | Pinetree Capital Ltd | 422.00 | -10.00 | -2.31 | 1.44 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7215 | -0.1586 | -2.31 | 346.54 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8177 | -0.1304 | -2.19 | 6.71 K | |
| STN | Stantec Inc | 12.1236 | -0.2611 | -2.11 | 281.45 K | |
| RCH | Richelieu Hardware Ltd | 6.0274 | -0.1288 | -2.09 | 6.11 K | |
| BB | Blackberry Ltd | 67.05 | -1.34 | -1.96 | 1.42 M | |
| AIF | Altus Group Ltd | 6.7904 | -0.1357 | -1.96 | 9.16 K | |
| WFG | West Fraser Timber CO Ltd | 13.718 | -0.2727 | -1.95 | 33.6 K | |
| BCE-PS | Bce Inc Pref S | 7.7698 | -0.1519 | -1.92 | 20.1 K | |
| WPRT | Westport Fuel Systems Inc | 117.70 | -2.30 | -1.92 | 1.16 K | |
| OLY | Olympia Financial Group Inc | 7.2366 | -0.1397 | -1.89 | 700 | |
| BN | Brookfield Corporation | 4.0355 | -0.0773 | -1.88 | 2.36 M | |
| BCE-PR | BCE Inc Pref R | 7.3758 | -0.14 | -1.86 | 41.6 K | |
| BLX | Boralex Inc | 5.4493 | -0.1024 | -1.84 | 45.65 K | |
| TIH | Toromont Ind | 11.864 | -0.2054 | -1.7 | 44.04 K | |
| CJT | Cargojet Inc | 5.9509 | -0.103 | -1.7 | 15.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.9122 | -0.3399 | -1.68 | 224.88 K | |
| EDV | Endeavour Mining Corp | 14.6059 | -0.2461 | -1.66 | 12.42 K | |
| FM | First Quantum Minerals Ltd | 14.9397 | -0.2448 | -1.61 | 1.6 M | |
| GBT | Bmtc Group Inc | 10.6284 | -0.1728 | -1.6 | 2.67 K | |
| AGF-B | AGF Management Limited | 6.0831 | -0.0976 | -1.58 | 137.23 K | |
| CHR | Chorus Aviation Inc | 24.7214 | -0.396 | -1.58 | 136.45 K | |
| BNE | Bonterra Energy Corp | 18.138 | -0.2892 | -1.57 | 22.74 K | |
| SLF | Sun Life Financial Inc | 14.6651 | -0.2249 | -1.51 | 879.3 K | |
| USA | Americas Silver Corp | 19.80 | -0.30 | -1.49 | 9.91 K | |
| ATRL | Atkinsrealis Group Inc | 40.2471 | -0.605 | -1.48 | 286.9 K | |
| BBD-B | Bombardier Inc Series B | 104.1277 | -1.5509 | -1.47 | 135.63 K | |
| OCG | Outcrop Silver & Gold Corp | 6.80 | -0.10 | -1.45 | 6.02 K | |
| LNR | Linamar Corp | 11.5513 | -0.1663 | -1.42 | 15.58 K | |
| KEY | Keyera Corp | 4.3197 | -0.0621 | -1.42 | 263.79 K | |
| BCE-PT | Bce Inc Pref T | 7.4533 | -0.107 | -1.42 | 11.6 K | |
| MDI | Major Drilling Grp | 8.5334 | -0.1207 | -1.39 | 181.1 K | |
| CCO | Cameco Corp | 26.6388 | -0.3765 | -1.39 | 883 K | |
| CGO | Cogeco Inc Sv | 16.6342 | -0.2274 | -1.35 | 2.63 K | |
| BCE-PI | BCE Inc Pref AI | 8.0506 | -0.1088 | -1.33 | 51.69 K | |
| VLN | Velan Inc Sv | 10.9305 | -0.1457 | -1.32 | 2.3 K | |
| CFP | Canfor Corp | 7.75 | -0.10 | -1.27 | 236.7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4709 | -0.0444 | -1.26 | 23.45 K | |
| CIU-PA | CU Inc Pref A | 8.1581 | -0.1032 | -1.25 | 3 K | |
| CIGI | Colliers International Group Inc | 11.657 | -0.1427 | -1.21 | 57.21 K | |
| MRE | Martinrea International Inc | 6.697 | -0.0817 | -1.21 | 47.83 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5027 | -0.4187 | -1.17 | 232.5 K | |
| TECK-B | Teck Resources Limited | 29.2327 | -0.3446 | -1.17 | 3.12 M | |
| HWX | Headwater Exploration Inc | 4.167 | -0.049 | -1.16 | 170.8 K | |
| CPX | Capital Power Corp | 8.2081 | -0.0955 | -1.15 | 60.24 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.0294 | -0.0565 | -1.11 | 37.71 K | |
| TD | Toronto-Dominion Bank | 16.7984 | -0.1858 | -1.09 | 3.64 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2885 | 222.02 B | -0.0401 | -1.2 | 500 |
| BYDDY | BYD Company Limited | 85.75 | 103.02 B | -4.50 | -4.99 | 7.35 K |
| MBGAF | Mercedes-Benz Group AG | 35.2654 | 51.55 B | -0.7174 | -1.99 | 225.8 K |
| BRDCY | Bridgestone Corporation | 5.1926 | 33.56 B | -0.0559 | -1.07 | 2.13 K |
| LNWO | Light & Wonder, Inc. | 14.04 | 7.18 B | -0.21 | -1.47 | 477.5 K |
| MALG | Microalliance Group Inc. | 21.90 | 913.97 M | -2.70 | -10.98 | 114 |
| NTPIF | Nam Tai Property Inc. | 5.32 | 283.79 M | -0.05 | -0.93 | 122.57 K |
| IMTCF | IMTCF | 7.48 | 69.2 M | -2.94 | -28.21 | 10 |
| CELV | Preferred Commerce Inc | 16.45 | 9.46 M | -9.40 | -36.36 | 174 |
| VALV | Shengkai Innovations Inc | 9.82 | 1.72 M | -0.14 | -1.41 | 385 |
| HBRM | Herborium Group Inc | 12.00 | 1.09 M | -2.40 | -16.67 | 201 |
| ERHE | ERHC Energy Inc | 56.50 | 863.83 K | -2.00 | -3.42 | 265.38 K |
| NEOM | NeoMedia Technologies Inc | 15.75 | 508.84 K | -1.80 | -10.26 | 22.09 K |
| DKAM | Drinks Americas Holdings Ltd | 61.875 | 278.3 K | -1.875 | -2.94 | 293 |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -70.0001 | -36.84 | 7 |
| BOTY | Lingerie Fighting Championships Inc | 15000.00 | 130.04 K | -2500.00 | -14.29 | 19 K |
| WDBG | Woodbrook Group Holdings Inc | 99.0991 | 70.27 K | -72.0721 | -42.11 | 18 |
| USRM | U.S. Stem Cell Inc | 750.00 | 64.15 K | -50.00 | -6.25 | 12 |
| WNBD | Winning Brands Corporation | 3.75 | 27.12 K | -0.15 | -3.85 | 11.6 K |
| ERINQ | Erin Energy Corporation | 11.6557 | 21.53 K | -0.1728 | -1.46 | 66.6 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.74 | 14.07 K | -0.10 | -2.07 | 77.33 K |
| EBWK | Enigma-Bulwark Ltd. | 6.60 | 13.66 K | -3.20 | -32.65 | 1.12 K |
| SRSCQ | Sears Canada Inc | 9.5884 | 10.19 K | -0.4579 | -4.56 | 200 |
| CBRI | CMTSU Liquidation Inc | 3.15 | 8.16 K | -0.12 | -3.67 | 182.72 K |
| ESNC | EnSync Inc | 5.35 | 6.81 K | -0.05 | -0.93 | 4.54 K |
| CGIP | Celadon Group Inc | 9.4032 | 5.66 K | -0.232 | -2.41 | 144.09 K |
| STTO | SITO Mobile Ltd. | 5.70 | 5.13 K | -0.30 | -5 | 250 |
| EPOR | Epic Corp | 6.50 | 4 K | -0.25 | -3.7 | 100 |
| CBKCQ | Christopher & Banks Corporation | 6.9577 | 3.86 K | -0.129 | -1.82 | 197.85 K |
| HDYNQ | Hyperdynamics Corporation | 7.136 | 3.56 K | -0.064 | -0.89 | 35.67 K |
| ZVOI | Zovio Inc | 15.25 | 3.42 K | -2.15 | -12.36 | 727.87 K |
| SIMPQ | Simply Inc | 235.025 | 1.55 K | -42.475 | -15.31 | 801 |
| TXIC | Tongxin International Ltd | 8.40 | 1.45 K | -0.23 | -2.67 | 112.09 K |
| LITH | US Lithium Corp | 3.20 | 940 | -0.40 | -11.11 | 15.9 K |
| CYRNQ | CYRNQ | 74.00 | 799 | -2.00 | -2.63 | 1.59 K |
| RTNB | root9B Holdings Inc | 11.10 | 610 | -0.15 | -1.33 | 33 |
| SPDC | Speed Commerce Inc | 33.12 | 603 | -0.80 | -2.36 | 5.64 K |
| CALIQ | China Auto Logistics Inc. | 31.0163 | 484 | -1.6836 | -5.15 | 16.29 K |
| SYNE | Synthesis Energy Systems Inc | 64.00 | 157 | -1.92 | -2.91 | 1.99 K |
| PARD | Poniard Pharmaceuticals Inc | 78.80 | 149 | -1.60 | -1.99 | 61 K |
| SIRC | Solar Integrated Roofing Corporation | 4724.9946 | 110 | -2429.9985 | -33.96 | 1 |
| ESINQ | ITT Educational Services Inc | 90.53 | -5.22 | -5.45 | 1.69 M | |
| SGRCF | San Gold Corporation | 3.10 | -0.11 | -3.43 | 134.25 K | |
| NPHC | Nutra Pharma Corp | 15.20 | -0.40 | -2.56 | 2.59 K | |
| AFPW | AlumiFuel Power Corporation | 2000.00 | -50.00 | -2.44 | 4 | |
| BAJFF | Camrova Resources Inc | 12.64 | -0.264 | -2.05 | 910 | |
| URBF | Urban Barns Foods Inc | 4320.00 | -80.00 | -1.82 | 50.32 K | |
| NKRSF | Niko Resources Ltd | 86.2667 | -1.1134 | -1.27 | 6.07 K | |
| VRCI | Verde Science Inc | 2380.00 | -14.00 | -0.58 | 79.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -18.00 | -66.67 | 198 K | |
| VVTM | VVT Med Inc. | 700.9346 | -233.645 | -25 | 287 | |
| VRB | Vanadiumcorp Resource Inc | 22.00 | -5.50 | -20 | 26.43 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -4.00 | -20 | 9 | |
| WEB | Westbridge Energy Corporation | 23.081 | -5.4308 | -19.05 | 203 | |
| LORD | St. James Gold Corp | 15.00 | -3.00 | -16.67 | 670 | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 333 | |
| SKEL | Skeleton Coast Uranium Corp. | 252.00 | -48.00 | -16 | 4 | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | -2.627 | -14.29 | 1.99 K | |
| RYO | Rio Silver Inc | 3.25 | -0.50 | -13.33 | 800 | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.84 | -13.04 | 196 | |
| PGE | Group Ten Metals Inc | 4.90 | -0.70 | -12.5 | 1.35 K | |
| KTN | Kootenay Silver Inc | 9.60 | -1.30 | -11.93 | 4.55 K | |
| ENA | Enablence Technologies Inc | 1104.00 | -144.00 | -11.54 | 254 | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 198.05 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 20.1 K | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 32 | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 728 | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 434 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -0.75 | -9.68 | 14 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 251 | |
| REG | Regulus Resources Inc | 7.0213 | -0.6383 | -8.33 | 376 | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 7.4 K | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 232 | |
| EON | EON Lithium Corp. | 38.00 | -3.00 | -7.32 | 634 | |
| BKM | Pacific Booker Minerals Inc | 6.51 | -0.51 | -7.26 | 1.9 K | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 272.9 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | -10.00 | -7.14 | 373 | |
| SMRV | Smooth Rock Ventures Corp. | 31.20 | -2.40 | -7.14 | 927 | |
| HSTR | Heliostar Metals Ltd | 4.05 | -0.30 | -6.9 | 267 | |
| MYID | Killi Ltd | 78.125 | -5.5805 | -6.67 | 100.94 K | |
| ADK | DIAGNOS Inc | 4.30 | -0.30 | -6.52 | 7.4 K | |
| BQE | BQE Water Inc | 117.00 | -8.00 | -6.4 | 32.29 K | |
| DTWO | D2 Lithium Corp. | 3.20 | -0.20 | -5.88 | 15.78 K | |
| DEC | Decade Resources Ltd | 8.00 | -0.50 | -5.88 | 41.92 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -0.50 | -5.56 | 75 K | |
| BARU | Baru Gold Corp | 35.3479 | -1.8604 | -5 | 44.19 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -2.00 | -4.88 | 1.8 K | |
| WPG | West Point Gold Corp. | 10.50 | -0.50 | -4.55 | 2.15 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | -1.00 | -4.55 | 1.16 K | |
| QGR | Q-Gold Resources Ltd | 28.16 | -1.28 | -4.35 | 288 | |
| JSPX | JasperX Technologies Inc. | 220.00 | -10.00 | -4.35 | 264 | |
| AVCR | Avricore Health Inc | 18.00 | -0.80 | -4.26 | 2.46 K | |
| PX | Pelangio Exploration Inc | 5.50 | -0.20 | -3.51 | 11.91 K | |
| CAMB | Cambria Gold Mines Inc. | 14.00 | -0.50 | -3.45 | 63 K | |
| MVI-H | Monitor Ventures Inc | 7.50 | -0.25 | -3.23 | 60 | |
| SILV | Silver Valley Metals Corp. | 17.55 | -0.54 | -2.99 | 27.4 K | |
| OYL | CGX Energy Inc | 10.90 | -0.30 | -2.68 | 39.84 K | |
| AZR | Azarga Metals Corp | 105.00 | -2.50 | -2.33 | 79.68 K | |
| SGN | Scorpio Gold Corporation | 8.10 | -0.18 | -2.17 | 1.53 K | |
| GCOM | Green Shift Commodities Ltd. | 9.40 | -0.20 | -2.08 | 1.94 K | |
| CTN | Centurion Minerals Ltd | 259.1995 | -4.80 | -1.82 | 16 | |
| LQWD | LQwD FinTech Corp | 39.90 | -0.70 | -1.72 | 174 | |
| CKG | Chesapeake Gold Corp | 7.25 | -0.10 | -1.36 | 10.39 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.86 | -0.06 | -1.01 | 400 | |
| SGQ | SouthGobi Resources Ltd | 17.64 | -0.16 | -0.9 | 16.8 K | |
| GBU | Gabriel Resources Ltd | 40.70 | -0.30 | -0.73 | 1.84 M |