Loser Volumes for 26 January 2010 from 00:00:00 until 23:59:59
Loser Volumes for 26 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.211 | 54.87 B | -0.1338 | -4 | 692.5 K |
| GSAT | Globalstar | 16.65 | 10.86 B | -0.15 | -0.89 | 8.68 K |
| UEC | Uranium Energy | 3.12 | 5.58 B | -0.15 | -4.59 | 457.39 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.6623 | 4.72 B | -0.0653 | -0.97 | 162.42 K |
| PRK | Park National Corp | 28.0172 | 3.63 B | -1.0609 | -3.65 | 87.1 K |
| NOG | Northern Oil and Gas | 94.3854 | 2.56 B | -3.7236 | -3.8 | 41.59 K |
| TMP | Tompkinstrustco | 21.0006 | 1.4 B | -0.1773 | -0.84 | 28.27 K |
| NAK | Northern Dynasty Minerals | 8.28 | 941.39 M | -0.07 | -0.84 | 315.58 K |
| OBE | Obsidian Energy Ltd | 79.4762 | 699.15 M | -1.1653 | -1.45 | 233.83 K |
| THM | International Tower Hill Mines Ltd | 6.269 | 648.3 M | -0.1425 | -2.22 | 239.34 K |
| GAU | Galiano Gold Inc | 5.69 | 522.43 M | -0.11 | -1.9 | 266.4 K |
| CIX | Compx International Inc | 3.9806 | 373.14 M | -0.0474 | -1.18 | 945 |
| CATX | Perspective Therapeutics Inc | 10.60 | 342.14 M | -0.70 | -6.19 | 44.32 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.05 | 322.63 M | -0.66 | -14.01 | 4.81 M |
| GTE | Gran Tierra Energy Inc | 49.80 | 316.65 M | -1.20 | -2.35 | 128.75 K |
| BKTI | Bk Technologies Inc | 11.4014 | 280.81 M | -0.9169 | -7.44 | 51.51 K |
| GENC | Gencor Industries IN | 4.72 | 234.52 M | -0.1237 | -2.55 | 6.24 K |
| PLX | Protalix Biotherapeutics | 70.30 | 199.82 M | -3.40 | -4.61 | 112.65 K |
| PLG | Platinum Group Metals Ltd | 208.00 | 197.95 M | -3.00 | -1.42 | 3.11 K |
| NEN | New England Realty Associates | 10.9074 | 197.36 M | -0.1876 | -1.69 | 300 |
| ESP | Espey Mfg. & Electronics | 9.4357 | 182.07 M | -0.12 | -1.26 | 4.1 K |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 168.87 M | -70.00 | -6.25 | 35 |
| PED | Pedevco Corp | 5040.00 | 144.83 M | -537.6001 | -9.64 | 1 |
| SIF | Sifco Industries | 11.9207 | 137.02 M | -0.1811 | -1.5 | 600 |
| WYY | Widepoint Corp | 6.50 | 110.74 M | -0.05 | -0.76 | 634 |
| OPHC | Optimumbank Hlds | 259.20 | 110.08 M | -3.20 | -1.22 | 27 |
| WWR | Westwater Resources | 4019.9995 | 78.84 M | -180.0005 | -4.29 | 41 |
| DIT | Amcon Distributing Company | 46.6252 | 61 M | -0.8584 | -1.81 | 1.9 K |
| APT | Alpha Pro Tech | 3.11 | 54.35 M | -0.195 | -5.9 | 672.89 K |
| OPTT | Ocean Power Tech Inc | 1368.00 | 50.49 M | -38.00 | -2.7 | 95.91 K |
| CPHI | China Pharma Holdings | 334.00 | 45.38 M | -26.00 | -7.22 | 1.34 K |
| FSP | Franklin Street Properties | 4.9563 | 45.28 M | -0.0966 | -1.91 | 229.1 K |
| AGIG | AGIG | 1019.9165 | 38.54 M | -13.566 | -1.31 | 1.66 K |
| NNVC | Nanoviricides Inc | 72.10 | 35.7 M | -1.40 | -1.9 | 2.81 K |
| TOVX | Theriva Biologics Inc | 8137.50 | 10.65 M | -437.50 | -5.1 | 41 |
| CVR | Chicago Rivet & Machine Company | 9.1138 | 9.95 M | -0.2472 | -2.64 | 1.8 K |
| PLAG | Planet Green Holdings Corp | 822.50 | 8.05 M | -20.00 | -2.37 | 864 |
| AUMN | Golden Minerals Company | 291.50 | 5.27 M | -8.50 | -2.83 | 107 |
| ITP | IT Tech Packaging Inc | 97.6069 | 3.03 M | -3.4998 | -3.46 | 11.52 K |
| PW | Power REIT | 9.5433 | 2.99 M | -0.1768 | -1.82 | 4.36 K |
| TPHS | Trinity Pl Hlds Inc | 7.658 | 1.35 M | -0.1295 | -1.66 | 5.08 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 5.974 | 3 T | -0.0415 | -0.69 | 191.35 M |
| INTC | Intel Corp | 12.9516 | 491.89 B | -0.2072 | -1.57 | 65.3 M |
| TXN | Texas Instruments | 15.2064 | 256.11 B | -0.2215 | -1.44 | 19.65 M |
| KLAC | K L A-Tencor Corp | 17.3212 | 251.82 B | -0.1637 | -0.94 | 3.84 M |
| LIN | Linde Plc | 57.8735 | 227.01 B | -0.5666 | -0.97 | 1.94 M |
| VZ | Verizon Communications Inc | 12.2398 | 195.4 B | -0.2068 | -1.66 | 37.81 M |
| TMUS | T-Mobile US | 9.1613 | 191.15 B | -0.1752 | -1.88 | 3.23 M |
| WDC | Western Digital Cp | 24.5581 | 190.84 B | -0.3786 | -1.52 | 6.05 M |
| MRVL | Marvell Technology Inc | 16.0223 | 187.19 B | -0.1108 | -0.69 | 14.05 M |
| ADI | Analog Devices | 19.0182 | 182.38 B | -0.2825 | -1.46 | 3.2 M |
| GILD | Gilead Sciences Inc | 15.4987 | 164.99 B | -0.2902 | -1.84 | 20.81 M |
| IBKR | Interactive Brokers | 3.934 | 154.47 B | -0.0399 | -1 | 1.99 M |
| ISRG | Intuitive Surg Inc | 37.2722 | 140.94 B | -0.34 | -0.9 | 6.33 M |
| VRTX | Vertex Pharmaceutic | 39.02 | 132.79 B | -0.50 | -1.27 | 1.43 M |
| ADP | Automatic Data Processing, Inc. | 24.0127 | 108.72 B | -0.1228 | -0.51 | 2.79 M |
| ADBE | Adobe Systems Inc | 33.94 | 106.47 B | -0.22 | -0.64 | 5.36 M |
| EQIX | Equinix Inc | 73.5136 | 102.95 B | -0.4657 | -0.63 | 657.9 K |
| CME | CME Group Inc | 29.7458 | 94.8 B | -2.1607 | -6.77 | 6.83 M |
| MELI | MercadoLibre Inc | 37.5002 | 92.49 B | -0.9496 | -2.47 | 819.32 K |
| INTU | Intuit Inc | 26.5043 | 91.48 B | -0.2913 | -1.09 | 4.02 M |
| MAR | Marriot International | 21.9273 | 90.86 B | -0.299 | -1.35 | 4.08 M |
| CMCSA | Comcast Corporation | 5.1024 | 89.43 B | -0.1007 | -1.94 | 45.42 M |
| MNST | Monster Beverage Cp | 3.2692 | 89.42 B | -0.0191 | -0.58 | 5.3 M |
| NTES | Netease Inc ADR | 5.1028 | 85.42 B | -0.1537 | -2.92 | 5.82 M |
| CTAS | Cintas Corp | 5.0103 | 81.12 B | -0.038 | -0.75 | 5.86 M |
| SNPS | Synopsys Inc | 21.46 | 78.83 B | -0.28 | -1.29 | 1.02 M |
| HON | Honeywell International Inc. Common Stock | 25.2264 | 76.99 B | -0.1578 | -0.62 | 3.09 M |
| PCAR | Paccar Inc | 13.6235 | 69.08 B | -0.1642 | -1.19 | 3.68 M |
| MPWR | Monolithic Power Sys | 18.0709 | 67.87 B | -0.2649 | -1.44 | 210.5 K |
| COHR | Coherent Inc | 12.7236 | 63.61 B | -0.4332 | -3.29 | 315.8 K |
| GRMN | Garmin Ltd | 19.3377 | 60.39 B | -0.1925 | -0.99 | 1.14 M |
| FAST | Fastenal Company | 3.4932 | 59.84 B | -0.0406 | -1.15 | 9.13 M |
| ADSK | Autodesk Inc | 24.38 | 54.07 B | -0.37 | -1.49 | 3.48 M |
| NDAQ | Nasdaq Inc | 4.7454 | 53.45 B | -0.0656 | -1.36 | 7.71 M |
| EA | Electronic Arts Inc | 16.2608 | 52.58 B | -0.0875 | -0.54 | 6.19 M |
| FITB | Fifth Third Bancorp | 7.2089 | 51.81 B | -0.4802 | -6.25 | 35.79 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9832 | 46.89 B | -0.0403 | -0.67 | 2.37 M |
| FLEX | Flextronics Intl Ltd | 4.7788 | 44.22 B | -0.2487 | -4.95 | 18.25 M |
| UAL | United Airlines Holdings Inc | 12.79 | 40.17 B | -0.09 | -0.7 | 9.18 M |
| ROP | Roper Industries | 46.4046 | 39.95 B | -0.2366 | -0.51 | 480.64 K |
| ESLT | Elbit Systems Ltd | 47.6045 | 39.64 B | -0.8554 | -1.77 | 9.2 K |
| STLD | Steel Dynamics Inc | 11.1143 | 38.5 B | -0.1731 | -1.53 | 9.95 M |
| KMB | Kimberly-Clark Corp | 38.9442 | 35.93 B | -0.2202 | -0.56 | 4.17 M |
| NTRS | Northern Trust Corp | 33.6861 | 34.37 B | -0.7012 | -2.04 | 1.3 M |
| ACGL | Arch Capital Grp Ltd | 7.5311 | 33.5 B | -0.0434 | -0.57 | 3.59 M |
| WTW | Weight Watchers International, Inc | 51.6077 | 32.4 B | -0.5014 | -0.96 | 608.08 K |
| CASY | Casey's General Stor | 26.6318 | 31.62 B | -0.3035 | -1.13 | 213.28 K |
| ON | On Semiconductor | 7.88 | 31.06 B | -0.04 | -0.51 | 7.78 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5942 | 30.91 B | -0.1198 | -1.37 | 795.67 K |
| INSM | Insmed Inc | 8.207 | 29.43 B | -0.293 | -3.45 | 665.33 K |
| ALNY | Alnylam Pharmaceuticals | 16.93 | 29.03 B | -0.11 | -0.65 | 129.2 K |
| FISV | Fiserv Inc | 10.8976 | 27.85 B | -0.1316 | -1.19 | 4.37 M |
| CINF | Cincinnati Financial | 15.3182 | 26.68 B | -0.1402 | -0.91 | 863.5 K |
| FCNCA | First Citizens Bancs | 160.9602 | 25.44 B | -3.4794 | -2.12 | 6 K |
| PFG | Principal Financial Group Inc | 13.6253 | 24.37 B | -0.2333 | -1.68 | 2.81 M |
| TROW | T Rowe Price Group | 29.6627 | 24.27 B | -0.1905 | -0.64 | 2.31 M |
| FFIV | F5 Networks Inc | 52.39 | 23.22 B | -1.09 | -2.04 | 1.46 M |
| UTHR | United Therapeutic | 57.65 | 22.72 B | -0.55 | -0.95 | 1.46 M |
| WWD | Woodward Inc | 23.6136 | 21.03 B | -0.2051 | -0.86 | 354.83 K |
| CHTR | Charter Communications | 30.75 | 20.66 B | -0.50 | -1.6 | 300 |
| RGLD | Royal Gold Inc | 36.2383 | 19.84 B | -0.4131 | -1.13 | 372.5 K |
| MKSI | Mks Instruments Inc | 13.7418 | 19.77 B | -0.3034 | -2.16 | 263.1 K |
| SBAC | SBA Communications | 31.4214 | 19.21 B | -0.4037 | -1.27 | 1.85 M |
| EWBC | East West Bancorp | 12.4373 | 18.06 B | -0.181 | -1.43 | 1.43 M |
| ZBRA | Zebra Technologies | 27.37 | 18.01 B | -0.16 | -0.58 | 117.79 K |
| CHRW | C.H. Robinson Ww | 39.5812 | 17.33 B | -0.2495 | -0.63 | 1.35 M |
| NDSN | Nordson Corp | 24.3351 | 17.2 B | -0.1976 | -0.81 | 270 K |
| HST | Host Marriott Financial Trust | 6.3383 | 16.97 B | -0.1972 | -3.02 | 7.56 M |
| PTC | Ptc Inc | 15.73 | 16.39 B | -0.37 | -2.3 | 1.05 M |
| LECO | Lincoln Elec Hld | 19.4389 | 15.12 B | -0.1432 | -0.73 | 718 K |
| COO | Cooper Companies | 8.9893 | 15.01 B | -0.0696 | -0.77 | 1.06 M |
| IESC | Ies Holdings | 5.25 | 14.96 B | -0.11 | -2.05 | 42.9 K |
| UHAL | A M E R C O | 3.5506 | 14.47 B | -0.0864 | -2.38 | 260 K |
| APA | Apa Corp | 74.8342 | 14.37 B | -1.199 | -1.58 | 3.36 M |
| TTMI | TTM Technologies | 10.29 | 13.7 B | -0.18 | -1.72 | 97.38 K |
| CSGP | Costar Group Inc | 4.066 | 12.76 B | -0.038 | -0.93 | 1.09 M |
| AEIS | Advanced Energy | 14.1875 | 12.6 B | -0.2647 | -1.83 | 299.2 K |
| SEIC | Sei Investments Company | 14.9842 | 12.57 B | -0.1207 | -0.8 | 988.88 K |
| ALGN | Align Technology | 16.46 | 12.51 B | -0.24 | -1.44 | 494.37 K |
| ARWR | Arrowhead Pharma | 6.41 | 12.48 B | -0.39 | -5.74 | 14.65 K |
| COKE | Coca Cola Bot Cons | 4.1572 | 12.35 B | -0.1263 | -2.95 | 137.34 K |
| NVMI | Nova Ltd | 4.56 | 12.24 B | -0.09 | -1.94 | 208.81 K |
| HALO | Halozyme Therapeutic | 5.75 | 12.17 B | -0.10 | -1.71 | 253.54 K |
| MDGL | Madrigal Pharmaceuticals Inc | 153.30 | 11.91 B | -4.20 | -2.67 | 8.37 K |
| KTOS | Kratos Defns | 9.82 | 11.72 B | -0.18 | -1.8 | 31.15 K |
| VSAT | Viasat Inc | 27.76 | 11.69 B | -0.26 | -0.93 | 339.08 K |
| DPZ | Domino's Pizza Inc Common Stock | 8.7346 | 11.51 B | -0.1747 | -1.96 | 735.8 K |
| BPOP | Popular Inc | 15.8094 | 11.11 B | -0.7492 | -4.52 | 893.36 K |
| UMBF | Ump Financial Corp | 30.4474 | 11.06 B | -0.4818 | -1.56 | 238.6 K |
| JKHY | Jack Henry & Assoc | 17.9722 | 11.02 B | -0.1702 | -0.94 | 424.8 K |
| CGNX | Cognex Cp | 3.606 | 10.83 B | -0.0452 | -1.24 | 357.6 K |
| ENSG | The Ensign Group IN | 3.9722 | 10.72 B | -0.0511 | -1.27 | 228.87 K |
| WYNN | Wynn Resorts Ltd | 39.9932 | 10.55 B | -0.4708 | -1.16 | 1.62 M |
| CYTK | Cytokinetics | 17.76 | 10.52 B | -0.42 | -2.31 | 31.56 K |
| SWKS | Skyworks Solutions | 10.5572 | 10.35 B | -0.4579 | -4.16 | 7.48 M |
| ONB | Old National Bncp | 7.318 | 10.15 B | -0.2415 | -3.19 | 650.2 K |
| RMBS | Rambus Inc | 23.94 | 10.01 B | -0.48 | -1.97 | 2.55 M |
| AAL | American Airlines Group | 4.7608 | 9.93 B | -0.1603 | -3.26 | 8.79 M |
| HSIC | Henry Schein Inc | 21.3734 | 9.82 B | -0.145 | -0.67 | 839.69 K |
| VICR | Vicor Cp | 8.6967 | 9.63 B | -0.1257 | -1.42 | 29.73 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.644 | 2.17 T | -0.0997 | -1.48 | 21.91 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 68.00 | 1.14 T | -0.84 | -1.22 | 5.23 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101751.00 | 1.14 T | -1449.00 | -1.4 | 2.03 K |
| JPM | JP Morgan Chase & Company | 25.4985 | 956.39 B | -0.5108 | -1.96 | 52.98 M |
| V | Visa Inc | 18.0498 | 674.6 B | -0.1957 | -1.07 | 12.44 M |
| JNJ | Johnson & Johnson | 39.0306 | 630.94 B | -0.2673 | -0.68 | 15.63 M |
| MA | Mastercard Inc | 22.8395 | 493.34 B | -0.3528 | -1.52 | 11.2 M |
| BAC | Bank of America Corporation | 11.3895 | 446.56 B | -0.162 | -1.4 | 212.38 M |
| ORCL | Oracle Corporation | 19.6769 | 435.1 B | -0.1236 | -0.62 | 28.75 M |
| CVX | Chevron Corp | 38.7027 | 382.34 B | -0.2087 | -0.54 | 10.56 M |
| UNH | Unitedhealth Group Inc | 25.3103 | 371.19 B | -0.4369 | -1.7 | 11.06 M |
| HSBC | HSBC Holdings Plc ADR | 23.7187 | 354.34 B | -0.3596 | -1.49 | 1.2 M |
| MS | Morgan Stanley | 19.122 | 338.5 B | -0.2869 | -1.48 | 24.38 M |
| GS | Goldman Sachs Group | 113.2869 | 301.22 B | -3.0784 | -2.65 | 15.99 M |
| WFC | Wells Fargo & Company | 17.6204 | 264.66 B | -0.4374 | -2.42 | 66.59 M |
| BML-PH | Bank of America Corporation | 7.481 | 260.92 B | -0.0475 | -0.63 | 154.06 K |
| BML-PL | Bank of America Corporation | 7.5253 | 242.21 B | -0.1483 | -1.93 | 161.64 K |
| BML-PJ | Bank of America Corporation | 8.3088 | 231.21 B | -0.1007 | -1.2 | 27.6 K |
| BHP | BHP Billiton Ltd ADR | 26.8208 | 230.18 B | -0.338 | -1.24 | 4.72 M |
| C | Citigroup Inc | 23.1424 | 226.82 B | -0.5878 | -2.48 | 45.89 M |
| TM | Toyota Motor Corp Ltd | 59.8732 | 223.54 B | -0.6416 | -1.06 | 299.72 K |
| TMO | Thermo Fisher Scientific Inc | 43.9834 | 221.73 B | -0.5771 | -1.3 | 3.66 M |
| SAN | Banco Santander ADR | 5.6287 | 209.58 B | -0.0524 | -0.92 | 2.41 M |
| SCHW | The Charles Schwab Corp | 15.0961 | 187.81 B | -0.2674 | -1.74 | 13.9 M |
| BLK | Blackrock Inc | 147.783 | 183.83 B | -1.1509 | -0.77 | 203.07 K |
| DIS | Walt Disney Company | 25.2403 | 178.16 B | -0.2213 | -0.87 | 11.2 M |
| BX | Blackstone Inc | 5.3724 | 176.31 B | -0.082 | -1.5 | 1.9 M |
| ETN | Eaton Corp | 20.7799 | 172.82 B | -0.1458 | -0.7 | 4.99 M |
| WELL | Welltower Inc | 21.4683 | 169.36 B | -0.1146 | -0.53 | 1.18 M |
| SCCO | Southern Copper Corp | 14.7886 | 166.96 B | -0.4512 | -2.96 | 4.47 M |
| RIO | Rio Tinto Plc ADR | 19.257 | 165.8 B | -0.5095 | -2.58 | 3.77 M |
| T | American Telephone and Telegraph Inc. | 7.0963 | 164.8 B | -0.07 | -0.98 | 34.17 M |
| DE | Deere & Company | 39.2103 | 164.47 B | -0.2056 | -0.52 | 3.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1683 | 160.87 B | -0.0886 | -2.72 | 1.11 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.5223 | 156.44 B | -0.039 | -0.59 | 478.78 K |
| COP | ConocoPhillips | 21.9915 | 147.8 B | -0.1396 | -0.63 | 14.53 M |
| DHR | Danaher Corp | 14.8352 | 147.18 B | -0.0921 | -0.62 | 4.08 M |
| SONY | Sony Group Corp ADR | 5.5706 | 139.88 B | -0.2161 | -3.73 | 6.12 M |
| COF | Capital One Financial Corp | 27.3731 | 134.33 B | -0.6997 | -2.49 | 13.5 M |
| PH | Parker-Hannifin Corp | 42.9995 | 133.71 B | -0.585 | -1.34 | 2.34 M |
| CVS | CVS Corp | 22.077 | 122.36 B | -0.1548 | -0.7 | 7.44 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.955 | 121.81 B | -0.1198 | -1.19 | 16.8 M |
| HDB | Hdfc Bank Ltd ADR | 4.783 | 120.42 B | -0.1829 | -3.68 | 5.5 M |
| LOW | Lowe's Companies | 16.385 | 114.25 B | -0.1194 | -0.72 | 13.76 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.0191 | 112.56 B | -0.3997 | -2.17 | 9.75 M |
| ENB | Enbridge Inc | 9.7565 | 112.24 B | -0.107 | -1.08 | 584.4 K |
| MDT | Medtronic Inc | 29.3174 | 112.12 B | -0.1942 | -0.66 | 5.74 M |
| IBN | Icici Bank Ltd ADR | 5.1888 | 107.89 B | -0.3529 | -6.37 | 19.34 M |
| TT | Trane Technologies Plc | 16.7791 | 105.44 B | -0.1207 | -0.71 | 6.16 M |
| ING | ING Groep N.V. ADR | 5.1873 | 100.7 B | -0.1479 | -2.77 | 2.12 M |
| PNC | PNC Bank | 33.2971 | 100.45 B | -0.8536 | -2.5 | 4.64 M |
| USB | U.S. Bancorp | 14.8302 | 100.01 B | -0.305 | -2.02 | 15.87 M |
| BN | Brookfield Corporation | 3.2171 | 98.9 B | -0.0655 | -2 | 3.23 M |
| FCX | Freeport-Mcmoran Inc | 25.8662 | 98.71 B | -0.9378 | -3.5 | 43.12 M |
| CNQ | Canadian Natural Resources | 8.8182 | 97.41 B | -0.0792 | -0.89 | 13.41 M |
| EQNR | Equinor ASA ADR | 10.2757 | 97.37 B | -0.1615 | -1.55 | 1.14 M |
| BCS | Barclays Plc ADR | 10.1932 | 94.28 B | -0.2491 | -2.39 | 2.02 M |
| JCI | Johnson Controls Intl | 8.4568 | 91.29 B | -0.0694 | -0.81 | 3.96 M |
| EMR | Emerson Electric Company | 27.1453 | 88.53 B | -0.2188 | -0.8 | 3.83 M |
| WMB | Williams Companies | 8.1369 | 87.88 B | -0.1833 | -2.2 | 8.42 M |
| CMI | Cummins Inc | 32.2741 | 87.39 B | -0.232 | -0.71 | 2.94 M |
| ELV | Elevance Health Inc | 50.7375 | 86.25 B | -1.3265 | -2.55 | 7.41 M |
| ICE | Intercontinental Exchange | 16.2664 | 84.51 B | -0.9575 | -5.56 | 11.91 M |
| ITW | Illinois Tool Works Inc | 30.6656 | 83.88 B | -0.1629 | -0.53 | 3.24 M |
| ECL | Ecolab Inc | 36.8758 | 79.73 B | -0.4639 | -1.24 | 1.15 M |
| AMT | American Tower Corp | 30.7849 | 78.8 B | -0.4777 | -1.53 | 3.73 M |
| NWG | Natwest Group Plc ADR | 6.678 | 76.33 B | -0.2529 | -3.65 | 183.36 K |
| EOG | Eog Resources | 33.22 | 74.6 B | -0.6527 | -1.93 | 3.94 M |
| SU | Suncor Energy Inc | 19.6703 | 74.07 B | -0.1551 | -0.78 | 7.59 M |
| CI | Cigna Corp | 31.0828 | 73.56 B | -1.8002 | -5.47 | 8.54 M |
| MFC | Manulife Financial Corp | 9.2842 | 73.37 B | -0.1003 | -1.07 | 1.75 M |
| DLR | Digital Realty Trust | 25.282 | 72.06 B | -0.1512 | -0.59 | 728.8 K |
| DB | Deutsche Bank Ag | 36.4399 | 71.91 B | -1.2326 | -3.27 | 899.43 K |
| GS-PA | The Goldman Sachs Group Inc | 9.7918 | 70.98 B | -0.0724 | -0.73 | 77.71 K |
| URI | United Rentals | 8.2323 | 70.8 B | -0.1162 | -1.39 | 1.01 M |
| APD | Air Products and Chemicals | 57.9865 | 68.63 B | -0.4955 | -0.85 | 1.48 M |
| MS-PA | Morgan Stanley | 10.6528 | 68.38 B | -0.0582 | -0.54 | 78.92 K |
| TRP | Tc Energy Corp | 14.2938 | 68.21 B | -0.1488 | -1.03 | 401.4 K |
| GS-PD | The Goldman Sachs Group Inc | 9.2515 | 68.12 B | -0.1188 | -1.27 | 93.63 K |
| RSG | Republic Services | 19.0885 | 65.72 B | -0.3399 | -1.75 | 2.26 M |
| AJG | Arthur J. Gallagher & Company | 15.1485 | 64.71 B | -0.107 | -0.7 | 317 K |
| TFC | Truist Financial Corp | 15.074 | 64.61 B | -0.433 | -2.79 | 10.53 M |
| VALE | Vale S.A. ADR | 9.9397 | 63.37 B | -0.2974 | -2.91 | 37.37 M |
| NUE | Nucor Corp | 28.2366 | 62.39 B | -0.3694 | -1.29 | 7.59 M |
| RELX | Relx Plc ADR | 4.6655 | 62.14 B | -0.0765 | -1.61 | 100.8 K |
| AFL | Aflac Inc | 16.7756 | 62.07 B | -0.1552 | -0.92 | 9.83 M |
| MET | Metlife Inc | 23.8367 | 61.66 B | -0.4536 | -1.87 | 4.87 M |
| GWW | W.W. Grainger | 76.4448 | 61.11 B | -1.1687 | -1.51 | 2.16 M |
| PSA | Public Storage | 43.042 | 60.82 B | -0.2363 | -0.55 | 1.22 M |
| WPM | Wheaton Precious Metals | 11.8703 | 60.58 B | -0.289 | -2.38 | 9.7 M |
| FIX | Comfort Systems USA | 10.2232 | 58.94 B | -0.085 | -0.82 | 109.46 K |
| DAL | Delta Air Lines Inc | 11.3324 | 58.67 B | -0.1551 | -1.35 | 16.29 M |
| OXY | Occidental Petroleum Corp | 46.5737 | 58.63 B | -0.6015 | -1.28 | 8.73 M |
| AME | Amtek Inc | 14.6668 | 57.98 B | -0.188 | -1.27 | 2.16 M |
| MT | Arcelormittal ADR | 69.6206 | 55.72 B | -2.7944 | -3.86 | 2.51 M |
| CIEN | Ciena Corp | 12.77 | 54.88 B | -0.29 | -2.22 | 6.01 M |
| CVE | Cenovus Energy Inc | 15.7055 | 54.52 B | -0.3721 | -2.31 | 1 M |
| DEO | Diageo Plc ADR | 43.0402 | 53.98 B | -0.3467 | -0.8 | 343.9 K |
| LHX | L3Harris Technologies Inc | 32.0892 | 53.97 B | -0.3867 | -1.19 | 654.9 K |
| STT | State Street Corp | 29.3189 | 51.28 B | -0.5853 | -1.96 | 5.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 36 | |
| TRX | Trx Gold Corporation | 4.31 | -0.66 | -13.28 | 872.63 K | |
| LGO | Largo Resources Ltd | 24.00 | -2.00 | -7.69 | 10.91 K | |
| ELO | Eloro Resources Ltd | 4.80 | -0.40 | -7.69 | 1.4 K | |
| CSCI | Cosciens Biopharma Inc | 55200.00 | -4200.00 | -7.07 | 4 | |
| TGO | Terago Inc | 4.17 | -0.28 | -6.29 | 120.6 K | |
| QEC | Questerre Energy Corp | 3.0561 | -0.1837 | -5.67 | 378.65 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 2.09 K | |
| III | Imperial Metals Corp | 7.60 | -0.40 | -5 | 64.31 K | |
| TLO | Talon Metals Corp | 3.4586 | -0.182 | -5 | 1.45 K | |
| CAS | Cascades Inc | 4.8367 | -0.2396 | -4.72 | 588.5 K | |
| IFP | Interfor Corp | 3.991 | -0.1878 | -4.49 | 45.4 K | |
| ESM | Euro Sun Mining Inc | 6.1758 | -0.2724 | -4.22 | 16.85 K | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -0.3899 | -4 | 12 K | |
| FM | First Quantum Minerals Ltd | 15.8556 | -0.6506 | -3.94 | 3.52 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.1332 | -0.2431 | -3.81 | 700 | |
| CTC | Canadian Tire Corp Ltd | 46.8051 | -1.7607 | -3.63 | 1.07 K | |
| OGC | Oceanagold Corp | 5.2396 | -0.1921 | -3.54 | 74.07 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.2884 | -0.1143 | -3.36 | 137.37 K | |
| STLR | Stllr Gold Inc | 3.54 | -0.12 | -3.28 | 66 K | |
| NOA | North American Construction Group Ltd | 5.882 | -0.1966 | -3.23 | 2.7 K | |
| ELR | Eastern Platinum Ltd | 12.10 | -0.40 | -3.2 | 8.64 M | |
| PGIC | Premium Global Income Split Corp | 50.6507 | -1.6208 | -3.1 | 2.73 K | |
| LUN | Lundin Mining Corp | 3.5731 | -0.11 | -2.99 | 2.63 M | |
| TA | Transalta Corp | 12.3573 | -0.379 | -2.98 | 2.37 M | |
| LAR | Lithium Argentina Ag | 3.9453 | -0.1207 | -2.97 | 181.28 K | |
| TVA-B | TVA Group Inc | 13.2986 | -0.3912 | -2.86 | 280 | |
| AGF-B | AGF Management Limited | 5.5731 | -0.1613 | -2.81 | 150.17 K | |
| HBM | Hudbay Minerals Inc | 11.6942 | -0.3213 | -2.67 | 1.2 M | |
| TXG | Torex Gold Resources Inc | 11.4507 | -0.2987 | -2.54 | 564.01 K | |
| WPRT | Westport Fuel Systems Inc | 134.40 | -3.50 | -2.54 | 16.74 K | |
| LGD | Liberty Gold Corp | 18.52 | -0.48 | -2.53 | 52.79 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9537 | -0.1505 | -2.47 | 1.06 K | |
| BDT | Bird Construction Inc | 4.6143 | -0.1153 | -2.44 | 94.5 K | |
| CSU | Constellation Software Inc | 28.3344 | -0.7009 | -2.41 | 2.21 K | |
| BYD | Boyd Group Services Inc | 4.2237 | -0.1042 | -2.41 | 1.4 K | |
| VNP | 5N Plus Inc | 5.29 | -0.13 | -2.4 | 87.8 K | |
| FLNT | Flint Corp | 16.40 | -0.40 | -2.38 | 690 | |
| CCL-B | CCL Industries Inc | 4.0579 | -0.0952 | -2.29 | 122.64 K | |
| BCE-PS | Bce Inc Pref S | 8.5166 | -0.1871 | -2.15 | 9.19 K | |
| WFG | West Fraser Timber CO Ltd | 14.4446 | -0.3108 | -2.11 | 116.2 K | |
| CFW | Calfrac Well Services Ltd | 571.50 | -12.25 | -2.1 | 2.75 K | |
| ATX | ATEX Resources Inc. | 14.10 | -0.30 | -2.08 | 1.42 K | |
| IAG | IA Financial Corp Inc | 19.2792 | -0.402 | -2.04 | 102.6 K | |
| GTE | Gran Tierra Energy Inc | 53.00 | -1.10 | -2.03 | 82.77 K | |
| S | Sherritt Intl Rv | 5.5015 | -0.1132 | -2.02 | 910.51 K | |
| PSI | Pason Systems Inc | 6.3438 | -0.1297 | -2 | 75.73 K | |
| GIB-A | CGI Inc | 14.5571 | -0.2774 | -1.87 | 1.43 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7644 | -0.0714 | -1.86 | 61.86 K | |
| PXT | Parex Resources Inc | 3.0375 | -0.0576 | -1.86 | 116.72 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.5069 | -0.1779 | -1.84 | 6.44 K | |
| OVV | Ovintiv Inc | 113.4183 | -2.0493 | -1.77 | 401.21 K | |
| AIM | Aimia Inc | 10.0133 | -0.1806 | -1.77 | 523.3 K | |
| CVE | Cenovus Energy Inc | 16.6923 | -0.2974 | -1.75 | 3.27 M | |
| BCE-PY | BCE Inc Pref Y | 8.7369 | -0.1526 | -1.72 | 7.76 K | |
| GIL | Gildan Activewear Inc | 9.036 | -0.1536 | -1.67 | 384.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.9523 | -0.1244 | -1.54 | 44.8 K | |
| SII | Sprott Inc | 25.8589 | -0.3944 | -1.5 | 760 | |
| USA | Americas Silver Corp | 19.80 | -0.30 | -1.49 | 7.31 K | |
| WSP | WSP Global Inc | 16.0285 | -0.2367 | -1.46 | 18.2 K | |
| X | TMX Group Ltd | 3.8401 | -0.0548 | -1.41 | 702.59 K | |
| ATS | Ats Corp | 7.28 | -0.10 | -1.36 | 422.8 K | |
| WPM | Wheaton Precious Metals Corp | 12.5372 | -0.1716 | -1.35 | 2.34 M | |
| TRZ | Transat At Inc | 22.00 | -0.30 | -1.35 | 306.3 K | |
| MX | Methanex Corp | 17.1761 | -0.2323 | -1.33 | 298.97 K | |
| ET | Evertz Technologies Ltd | 3.2247 | -0.0431 | -1.32 | 22.8 K | |
| TCL-A | Transcontinental Inc | 5.3409 | -0.0705 | -1.3 | 55.57 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.2643 | -0.4574 | -1.28 | 113.5 K | |
| CJR-B | Corus Entertainment Inc | 7.912 | -0.1018 | -1.27 | 426.5 K | |
| ITH | International Tower Hill Mines Ltd | 7.00 | -0.09 | -1.27 | 290.7 K | |
| DOL | Dollarama Inc | 3.1789 | -0.0405 | -1.26 | 361.2 K | |
| ELVA | Electrovaya Inc | 3.95 | -0.05 | -1.25 | 8.46 K | |
| IGM | Igm Financial Inc | 16.9631 | -0.2121 | -1.23 | 389.56 K | |
| FTS | Fortis Inc | 15.1686 | -0.1832 | -1.19 | 442.64 K | |
| GAU | Galiano Gold Inc | 6.07 | -0.07 | -1.14 | 537.9 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.75 | -0.10 | -1.13 | 154.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 262.4323 | -2.9837 | -1.12 | 17.3 K | |
| TECK-B | Teck Resources Limited | 28.993 | -0.3296 | -1.12 | 2.65 M | |
| MTY | Mty Food Group Inc | 7.2841 | -0.08 | -1.09 | 2.51 K | |
| BN | Brookfield Corporation | 3.8651 | -0.0421 | -1.08 | 3.75 M | |
| STC | Sangoma Technologies Corp | 6.44 | -0.07 | -1.08 | 2.39 K | |
| HWX | Headwater Exploration Inc | 3.8164 | -0.0408 | -1.06 | 99.2 K | |
| ATRL | Atkinsrealis Group Inc | 42.1029 | -0.4497 | -1.06 | 331.03 K | |
| RUS | Russel Metals | 7.01 | -0.0742 | -1.05 | 128.3 K | |
| CPX | Capital Power Corp | 8.1631 | -0.0853 | -1.03 | 150.9 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.5388 | -0.0577 | -1.03 | 33.74 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.321 | -0.0948 | -1.01 | 8.96 K | |
| CIGI | Colliers International Group Inc | 11.794 | -0.1199 | -1.01 | 19.19 K | |
| ESI | Ensign Energy Services Inc | 4.1735 | -0.0424 | -1.01 | 223.75 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.1844 | -0.0413 | -0.98 | 163 | |
| LB | Laurentian Bank | 17.4504 | -0.1679 | -0.95 | 64.35 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.7753 | -0.0816 | -0.92 | 7.68 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0452 | -0.0277 | -0.9 | 13.5 K | |
| GDL | Goodfellow Inc | 4.3348 | -0.0378 | -0.86 | 7.2 K | |
| TECK-A | Teck Resources Limited | 29.6928 | -0.2564 | -0.86 | 4.46 K | |
| PWF-PG | Power Financial Corp Pref G | 9.4257 | -0.0802 | -0.84 | 490 | |
| AAV | Advantage Oil & Gas Ltd | 6.93 | -0.05 | -0.72 | 421.46 K | |
| TRP | TC Energy Corp | 14.3942 | -0.1038 | -0.72 | 1.3 M | |
| OBE | Obsidian Energy Ltd | 127.19 | -0.91 | -0.71 | 1.07 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7837 | -0.0262 | -0.69 | 15.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.4489 | 222.61 B | -0.1404 | -3.91 | 600 |
| BYDDY | BYD Company Limited | 70.30 | 107.13 B | -5.85 | -7.68 | 28.09 K |
| BRDCY | Bridgestone Corporation | 4.8993 | 33.46 B | -0.0446 | -0.9 | 8.47 K |
| LNWO | Light & Wonder, Inc. | 14.59 | 6.93 B | -0.31 | -2.08 | 671.6 K |
| MALG | Microalliance Group Inc. | 13.20 | 1.07 B | -1.20 | -8.33 | 117 |
| GAMI | GAMCO Investors Inc | 16.8409 | 549.17 M | -0.4972 | -2.87 | 51.81 K |
| CUBT | Curative Biotechnology Inc | 34.50 | 10.25 M | -3.00 | -8 | 771 |
| FDOGF | Friday's Dog Holdings Inc. | 4.404 | 7.85 M | -0.492 | -10.05 | 667 |
| ITVI | Interact-TV Inc | 4200.00 | 2.46 M | -599.9995 | -12.5 | 2 |
| JDNRF | Jayden Resources Inc. | 3.6383 | 2.32 M | -0.297 | -7.55 | 364 |
| PSRU | Valiant Eagle Inc | 310.00 | 2.15 M | -15.00 | -4.62 | 115 |
| VALV | Shengkai Innovations Inc | 13.60 | 1.72 M | -2.36 | -14.79 | 49.44 K |
| SEII | Sharing Economy International Inc | 10320.00 | 733.04 K | -780.00 | -7.03 | 117 |
| NEOM | NeoMedia Technologies Inc | 9.90 | 508.84 K | -0.30 | -2.94 | 7.77 K |
| DKAM | Drinks Americas Holdings Ltd | 52.50 | 278.3 K | -3.75 | -6.67 | 1.13 K |
| BOTY | Lingerie Fighting Championships Inc | 10500.00 | 130.04 K | -3000.00 | -22.22 | 35.5 K |
| GRLF | Green Leaf Innovations Inc | 4.25 | 80.64 K | -0.75 | -15 | 1.62 M |
| WNBD | Winning Brands Corporation | 7.00 | 27.12 K | -0.50 | -6.67 | 11.31 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.69 | 14.07 K | -0.03 | -0.64 | 52.85 K |
| EBWK | Enigma-Bulwark Ltd. | 6.00 | 13.66 K | -1.40 | -18.92 | 120 |
| PTOI | Plastic2Oil Inc | 4.45 | 12.47 K | -0.40 | -8.25 | 45.16 K |
| CDVIQ | Cal Dive International Inc | 7.34 | 9.86 K | -0.10 | -1.34 | 448.41 K |
| CGLO | Hash Labs Inc | 42.40 | 7.64 K | -9.60 | -18.46 | 35.96 M |
| ESNC | EnSync Inc | 6.00 | 6.81 K | -0.35 | -5.51 | 22.86 K |
| CBKCQ | Christopher & Banks Corporation | 6.1458 | 3.86 K | -0.0837 | -1.34 | 120.17 K |
| HDYNQ | Hyperdynamics Corporation | 7.04 | 3.56 K | -0.16 | -2.22 | 20.43 K |
| ZVOI | Zovio Inc | 14.61 | 3.42 K | -0.16 | -1.08 | 91.26 K |
| EVKG | Ever-Glory International Group Inc. | 4.21 | 2.92 K | -0.29 | -6.44 | 19.2 K |
| SIMPQ | Simply Inc | 270.00 | 1.55 K | -7.50 | -2.7 | 70 |
| TXIC | Tongxin International Ltd | 7.19 | 1.45 K | -0.33 | -4.39 | 126.66 K |
| PRXIQ | Premier Exhibitions Inc | 12.60 | 491 | -0.20 | -1.56 | 5.15 K |
| CALIQ | China Auto Logistics Inc. | 26.4599 | 484 | -2.64 | -9.07 | 15.73 K |
| PARD | Poniard Pharmaceuticals Inc | 73.20 | 149 | -4.80 | -6.15 | 94.95 K |
| COWI | CoroWare Inc | 800.00 | -520.00 | -39.39 | 6 | |
| ONCI | On4 Communications Inc | 60750.00 | -13162.50 | -17.81 | 55 | |
| URBF | Urban Barns Foods Inc | 2920.00 | -320.00 | -9.88 | 262.46 K | |
| VRCI | Verde Science Inc | 2100.00 | -140.00 | -6.25 | 39.14 K | |
| AFPW | AlumiFuel Power Corporation | 3250.00 | -199.9995 | -5.8 | 2 | |
| IZNN | IZON Network Inc | 52.275 | -2.975 | -5.38 | 61.63 K | |
| PMMEF | Premium Exploration Inc | 4.192 | -0.188 | -4.29 | 34.4 K | |
| SGRCF | San Gold Corporation | 3.2564 | -0.0602 | -1.82 | 96.85 K | |
| NKRSF | Niko Resources Ltd | 99.1167 | -1.6445 | -1.63 | 3.85 K | |
| BAJFF | Camrova Resources Inc | 13.80 | -0.20 | -1.43 | 925 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | -5.2539 | -33.33 | 523 | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | -2.00 | -25 | 500 | |
| MOON | Blue Moon Metals Inc | 14.00 | -4.00 | -22.22 | 94 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 8 | |
| SMRV | Smooth Rock Ventures Corp. | 21.60 | -4.80 | -18.18 | 169 | |
| GYA | Guyana Goldstrike Inc | 11.25 | -2.25 | -16.67 | 1.68 K | |
| KIP | Kiplin Metals Inc | 421.20 | -72.90 | -14.75 | 44.5 K | |
| LX-H | Lincoln Ventures Ltd | 42.8571 | -7.1429 | -14.29 | 10 | |
| SR | Strategic Resources Inc | 27.00 | -4.50 | -14.29 | 2.42 K | |
| AEMC | Alaska Energy Metals Corporation | 24.00 | -4.00 | -14.29 | 870 | |
| CAMB | Cambria Gold Mines Inc. | 15.75 | -2.25 | -12.5 | 55 K | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 313 | |
| PGE | Group Ten Metals Inc | 4.90 | -0.70 | -12.5 | 2.08 K | |
| AUQ | AuQ Gold Mining Inc | 6.00 | -0.80 | -11.76 | 4.15 K | |
| LMS | Less Mess Storage Inc. | 7.60 | -1.00 | -11.63 | 5.07 K | |
| LQWD | LQwD FinTech Corp | 32.90 | -4.20 | -11.32 | 761 | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | -2.00 | -11.11 | 223 | |
| ADK | DIAGNOS Inc | 3.30 | -0.40 | -10.81 | 6.9 K | |
| MRZL | Mont Royal Resources Limited. | 7.9254 | -0.9324 | -10.53 | 54.4 K | |
| FMN | Fidelity Minerals Corp | 63.7501 | -7.50 | -10.53 | 213 | |
| DTWO | D2 Lithium Corp. | 3.60 | -0.40 | -10 | 2.1 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 310 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 22 | |
| BSK | Blue Sky Uranium Corp | 67.00 | -7.00 | -9.46 | 1.06 K | |
| TIG | Triumph Gold Corp | 30.00 | -3.00 | -9.09 | 1.34 K | |
| PKT | Parkit Enterprise Inc | 6.40 | -0.60 | -8.57 | 13.02 K | |
| SXL | Slam Exploration Ltd | 3.30 | -0.30 | -8.33 | 6.75 K | |
| PLY | Playfair Mining Ltd | 3.30 | -0.30 | -8.33 | 6.47 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 2.05 K | |
| CTH | CoTec Holdings Corp. | 460.00 | -40.00 | -8 | 17 | |
| SNV | Sonoro Energy Ltd | 48.00 | -4.00 | -7.69 | 85 | |
| EPO-H | Encanto Potash Corp | 9.50 | -0.75 | -7.32 | 15.42 K | |
| SKEL | Skeleton Coast Uranium Corp. | 228.00 | -18.00 | -7.32 | 99 | |
| IFOS | Itafos Inc | 287.2485 | -21.381 | -6.93 | 1.86 K | |
| AVCR | Avricore Health Inc | 10.80 | -0.80 | -6.9 | 2.1 K | |
| SILV | Silver Valley Metals Corp. | 18.63 | -1.35 | -6.76 | 17.6 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 4.34 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.50 | -6.25 | 11.25 K | |
| UCU | Ucore Rare Metals Inc | 3.80 | -0.25 | -6.17 | 624.57 K | |
| NIM | Nicola Mining Inc | 3.20 | -0.20 | -5.88 | 700 | |
| KTN | Kootenay Silver Inc | 9.00 | -0.50 | -5.26 | 8.14 K | |
| WINS | Winshear Gold Corp | 20.3502 | -1.11 | -5.17 | 136 | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 2.12 K | |
| VRB | Vanadiumcorp Resource Inc | 19.50 | -1.00 | -4.88 | 3.67 K | |
| ENA | Enablence Technologies Inc | 984.00 | -48.00 | -4.65 | 184 | |
| GBU | Gabriel Resources Ltd | 38.50 | -1.70 | -4.23 | 535.28 K | |
| CDA | Canuc Resources Corporation | 25.00 | -1.00 | -3.85 | 887 | |
| PGDC | Patagonia Gold Corp | 5.50 | -0.20 | -3.51 | 1.9 K | |
| AXL | Arrow Exploration Corp | 47.8632 | -1.7094 | -3.45 | 95.5 K | |
| GGA | Goldgroup Mining Inc. | 8.265 | -0.285 | -3.33 | 526 | |
| GORO | Goldgroup Mining Inc. | 33.06 | -1.14 | -3.33 | 132 | |
| EMR | Emgold Mining Corporation | 30.00 | -1.00 | -3.23 | 2.5 K | |
| VLI | Vision Lithium Inc | 3.10 | -0.10 | -3.13 | 168.5 K | |
| BQE | BQE Water Inc | 132.00 | -4.00 | -2.94 | 40.56 K | |
| MET | Metalore Resources Limited | 6.9265 | -0.2037 | -2.86 | 1.1 K | |
| SA-H | Southern Arc Minerals Inc | 7.30 | -0.20 | -2.67 | 2.02 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -1.00 | -2.5 | 781 | |
| MVI-H | Monitor Ventures Inc | 10.50 | -0.25 | -2.33 | 400 | |
| SGQ | SouthGobi Resources Ltd | 17.68 | -0.39 | -2.16 | 253.2 K | |
| WEC | Winchester Equity Corporation | 9.60 | -0.20 | -2.04 | 255 | |
| GCOM | Green Shift Commodities Ltd. | 9.80 | -0.20 | -2 | 1.25 K | |
| BAV-H | Bravern Ventures Ltd | 17.9996 | -0.30 | -1.64 | 166 | |
| RET-A | Reitmans (Canada) Limited | 10.0876 | -0.1642 | -1.6 | 150.52 K | |
| TIE | Coloured Ties Capital Inc. | 4.5294 | -0.0647 | -1.41 | 8.16 K | |
| CKG | Chesapeake Gold Corp | 7.99 | -0.05 | -0.62 | 36.48 K |