Loser Volumes for 6 May 2010 from 00:00:00 until 23:59:59
Loser Volumes for 6 May 2010 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 | 27.8414 | 65.31 B | -1.0204 | -3.54 | 419.8 K |
| LNG | Cheniere Energy | 3.1728 | 54.87 B | -0.4492 | -12.4 | 1.14 M |
| CQP | Cheniere Energy Partners LP | 4.9297 | 32.56 B | -0.7316 | -12.92 | 1.32 M |
| GSAT | Globalstar | 24.00 | 10.86 B | -0.60 | -2.44 | 55.22 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9516 | 4.72 B | -0.2706 | -3.75 | 83.83 K |
| SEB | Seaboard Corporation | 1275.9933 | 4.06 B | -57.2064 | -4.29 | 1.5 K |
| PRK | Park National Corp | 32.8443 | 3.63 B | -0.7226 | -2.15 | 59.4 K |
| UUUU | Energy Fuels Inc | 8.31 | 3.57 B | -1.63 | -16.4 | 108 |
| NHC | National Healthcare Corp | 21.6456 | 3.46 B | -0.4774 | -2.16 | 15.6 K |
| TGB | Taseko Mines Ltd | 5.06 | 3.21 B | -0.10 | -1.94 | 4.51 M |
| NOG | Northern Oil and Gas | 117.2127 | 2.56 B | -11.0899 | -8.64 | 131.03 K |
| USAS | Americas Silver Corp | 22.50 | 1.73 B | -0.60 | -2.6 | 200 |
| TMP | Tompkinstrustco | 23.3409 | 1.4 B | -0.5715 | -2.39 | 21.5 K |
| NAK | Northern Dynasty Minerals | 8.29 | 941.39 M | -0.11 | -1.31 | 446.38 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 785.61 M | -3.4679 | -7.16 | 2.08 K |
| OBE | Obsidian Energy Ltd | 86.07 | 699.15 M | -3.0259 | -3.4 | 842.73 K |
| BHB | Bar Harbor Bankshares | 7.0836 | 659.91 M | -0.3998 | -5.34 | 17.77 K |
| GAU | Galiano Gold Inc | 6.05 | 522.43 M | -0.05 | -0.82 | 140.5 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.4994 | 398.93 M | -0.0487 | -1.07 | 91.6 K |
| CATX | Perspective Therapeutics Inc | 13.00 | 342.14 M | -0.20 | -1.52 | 16.24 K |
| GTE | Gran Tierra Energy Inc | 53.60 | 316.65 M | -3.30 | -5.8 | 205.51 K |
| FRD | Friedman Industries Inc | 3.713 | 313.58 M | -0.1017 | -2.67 | 49.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.9368 | 302.1 M | -0.0421 | -0.7 | 52.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.698 | 281.71 M | -0.5921 | -9.41 | 727.11 K |
| BKTI | Bk Technologies Inc | 12.3183 | 280.81 M | -0.8372 | -6.36 | 26.46 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.2541 | 260.62 M | -0.2802 | -7.93 | 1.55 M |
| CMT | Core Molding Technologies Inc | 5.1927 | 223.26 M | -0.0495 | -0.94 | 5.9 K |
| ACU | Acme United Corp | 7.8182 | 216.88 M | -0.2522 | -3.13 | 9.7 K |
| PLX | Protalix Biotherapeutics | 64.10 | 199.82 M | -3.50 | -5.18 | 53.41 K |
| PLG | Platinum Group Metals Ltd | 226.00 | 197.95 M | -2.00 | -0.88 | 3.91 K |
| NEN | New England Realty Associates | 12.7136 | 197.36 M | -0.9081 | -6.67 | 4.2 K |
| GORO | Gold Resource Corp | 7.5632 | 186.19 M | -0.1672 | -2.16 | 76.91 K |
| ESP | Espey Mfg. & Electronics | 8.9562 | 182.07 M | -0.2623 | -2.85 | 7.9 K |
| INTT | Intest Corp | 3.1716 | 165.98 M | -0.3094 | -8.89 | 186.03 K |
| STXS | Stereotaxis Inc | 36.5992 | 143.47 M | -6.8507 | -15.77 | 132.55 K |
| BCV | Bancroft Convertible Fund | 4.9569 | 140.18 M | -0.4576 | -8.45 | 17.1 K |
| GLU | Gabelli Global Utility | 6.0525 | 115.67 M | -0.6553 | -9.77 | 23.1 K |
| OPHC | Optimumbank Hlds | 169.60 | 110.08 M | -41.60 | -19.7 | 177 |
| WWR | Westwater Resources | 3300.00 | 78.84 M | -346.1995 | -9.49 | 81 |
| BDL | Flanigan's Enterprises | 5.5719 | 76.2 M | -0.1872 | -3.25 | 200 |
| CEV | Eaton Vance California Muni Income Trust | 5.5016 | 73.22 M | -0.1469 | -2.6 | 6.32 K |
| CVU | CPI Aerostructures | 8.335 | 69.56 M | -0.235 | -2.74 | 8.68 K |
| DIT | Amcon Distributing Company | 37.4221 | 61 M | -0.9395 | -2.45 | 4.5 K |
| OPTT | Ocean Power Tech Inc | 1346.00 | 50.49 M | -30.00 | -2.18 | 136.47 K |
| CPHI | China Pharma Holdings | 317.00 | 45.38 M | -2.00 | -0.63 | 1.43 K |
| FSP | Franklin Street Properties | 5.4212 | 45.28 M | -0.3148 | -5.49 | 896.7 K |
| AGIG | AGIG | 1381.8407 | 38.54 M | -157.9247 | -10.26 | 4.23 K |
| NNVC | Nanoviricides Inc | 153.30 | 35.7 M | -20.30 | -11.69 | 14.97 K |
| IGC | India Globalization Capital Inc | 13.00 | 26.32 M | -1.10 | -7.8 | 41.07 K |
| CVM | Cel-Sci Corp | 4725.00 | 26.04 M | -300.00 | -5.97 | 202 |
| MXC | Mexco Energy Corp | 7.7722 | 19.38 M | -0.4555 | -5.54 | 8.2 K |
| MPU | Mega Matrix Corp | 3.7986 | 15.36 M | -0.4075 | -9.69 | 42.5 K |
| AIRI | Air Industries Group Inc | 46.896 | 12.51 M | -3.3497 | -6.67 | 1 |
| AWX | Avalon Holdings Corp | 3.10 | 10.92 M | -0.24 | -7.19 | 4.9 K |
| TOVX | Theriva Biologics Inc | 14437.50 | 10.65 M | -262.50 | -1.79 | 44 |
| REED | Reed's, Inc. | 625.3026 | 9.89 M | -63.3947 | -9.21 | 488 |
| DSS | Document Security Systems | 7270.5239 | 5.51 M | -290.8232 | -3.85 | 45 |
| AUMN | Golden Minerals Company | 190.50 | 5.27 M | -5.00 | -2.56 | 2.76 K |
| ITP | IT Tech Packaging Inc | 90.4127 | 3.03 M | -7.4858 | -7.65 | 42.84 K |
| PW | Power REIT | 9.1113 | 2.99 M | -0.0907 | -0.99 | 3.18 K |
| TPHS | Trinity Pl Hlds Inc | 8.3252 | 1.35 M | -0.6573 | -7.32 | 23.48 K |
| IPB | Merrill Lynch & Company | 8.3696 | -0.1257 | -1.48 | 500 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4412.1201 | 5.92 T | -144.9697 | -3.18 | 41.58 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.3784 | 4.5 T | -0.2918 | -3.8 | 1.29 B |
| GOOGL | Alphabet Inc Class A | 12.3769 | 4.37 T | -0.2753 | -2.18 | 199.8 M |
| GOOG | Alphabet Inc Class C | 12.3191 | 4.35 T | -0.2739 | -2.18 | 200.75 M |
| MSFT | Microsoft Corporation | 21.6883 | 3.76 T | -0.6511 | -2.91 | 128.61 M |
| AMZN | Amazon.com Inc | 6.4355 | 3 T | -0.111 | -1.7 | 203.91 M |
| MU | Micron Technology | 8.5338 | 989.72 B | -0.4974 | -5.51 | 66.63 M |
| WMT | Walmart Inc. Common Stock | 12.7923 | 896.56 B | -0.3701 | -2.81 | 72.2 M |
| AMD | Advanced Micro Devices | 8.27 | 766.54 B | -0.31 | -3.61 | 44.88 M |
| ASML | ASML Holding N.V. ADR | 28.6617 | 651.82 B | -0.763 | -2.59 | 4.53 M |
| INTC | Intel Corp | 14.1392 | 491.89 B | -0.4355 | -2.99 | 160.7 M |
| CSCO | Cisco Systems Inc | 16.4054 | 483.1 B | -0.6822 | -3.99 | 97.91 M |
| COST | Costco Wholesale | 41.3949 | 422.52 B | -1.6621 | -3.86 | 11.18 M |
| AMAT | Applied Materials | 9.8361 | 414.54 B | -0.3946 | -3.86 | 43.99 M |
| LRCX | Lam Research Corp | 3.21 | 383.39 B | -0.0951 | -2.88 | 27.74 M |
| TXN | Texas Instruments | 16.4848 | 256.11 B | -0.526 | -3.09 | 27.37 M |
| KLAC | K L A-Tencor Corp | 18.1095 | 251.82 B | -0.6472 | -3.45 | 6.57 M |
| AZN | Astrazeneca Plc ADR | 21.2803 | 251.1 B | -0.7607 | -3.45 | 3.13 M |
| LIN | Linde Plc | 58.7171 | 227.01 B | -1.8946 | -3.13 | 3.36 M |
| AMGN | Amgen Inc | 37.0336 | 225.7 B | -1.2514 | -3.27 | 9.75 M |
| VZ | Verizon Communications Inc | 11.5392 | 195.4 B | -0.276 | -2.34 | 42.11 M |
| WDC | Western Digital Cp | 23.2899 | 190.84 B | -1.148 | -4.7 | 9.94 M |
| PEP | Pepsico Inc | 40.0321 | 188.14 B | -0.3094 | -0.77 | 14.05 M |
| MRVL | Marvell Technology Inc | 16.0649 | 187.19 B | -0.477 | -2.88 | 21.14 M |
| ADI | Analog Devices | 19.4804 | 182.38 B | -0.8048 | -3.97 | 6.38 M |
| STX | Seagate Technology | 9.2243 | 181.54 B | -0.2636 | -2.78 | 28.24 M |
| QCOM | Qualcomm Inc | 24.4488 | 170.28 B | -0.64 | -2.55 | 28.23 M |
| GILD | Gilead Sciences Inc | 13.5333 | 164.99 B | -0.3558 | -2.56 | 39.02 M |
| BKNG | Booking Holdings Inc | 9.153 | 159.95 B | -0.545 | -5.62 | 63.8 M |
| ISRG | Intuitive Surg Inc | 37.4766 | 140.94 B | -1.0722 | -2.78 | 8.98 M |
| VRTX | Vertex Pharmaceutic | 36.90 | 132.79 B | -0.65 | -1.73 | 4.16 M |
| SBUX | Starbucks Corporation | 10.2412 | 119.3 B | -0.2439 | -2.33 | 35.57 M |
| ADP | Automatic Data Processing, Inc. | 24.4341 | 108.72 B | -0.7375 | -2.93 | 7.54 M |
| ADBE | Adobe Systems Inc | 32.49 | 106.47 B | -0.47 | -1.43 | 14.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.5935 | 104.18 B | -0.5118 | -2.99 | 7.44 M |
| EQIX | Equinix Inc | 68.3323 | 102.95 B | -1.9661 | -2.8 | 2.05 M |
| CME | CME Group Inc | 33.5275 | 94.8 B | -0.3422 | -1.01 | 5.22 M |
| CSX | CSX Corp | 4.4834 | 92.85 B | -0.0583 | -1.28 | 79.24 M |
| MELI | MercadoLibre Inc | 43.4014 | 92.49 B | -2.50 | -5.45 | 1.25 M |
| INTU | Intuit Inc | 31.0762 | 91.48 B | -1.2621 | -3.9 | 5.09 M |
| CDNS | Cadence Design Systems, Inc. | 6.91 | 91.41 B | -0.21 | -2.95 | 4.04 M |
| MAR | Marriot International | 27.7122 | 90.86 B | -0.7756 | -2.72 | 7.49 M |
| CMCSA | Comcast Corporation | 6.0461 | 89.43 B | -0.4017 | -6.23 | 124.46 M |
| MNST | Monster Beverage Cp | 3.545 | 89.42 B | -0.0508 | -1.41 | 17.75 M |
| NTES | Netease Inc ADR | 4.9755 | 85.42 B | -0.1133 | -2.23 | 6.48 M |
| REGN | Regeneron Pharmaceuticals | 25.2494 | 83.19 B | -1.4304 | -5.36 | 986.9 K |
| ROST | Ross Stores Inc | 11.2655 | 81.74 B | -0.4517 | -3.86 | 17.25 M |
| CTAS | Cintas Corp | 5.3296 | 81.12 B | -0.1225 | -2.25 | 7.63 M |
| SNPS | Synopsys Inc | 21.75 | 78.83 B | -0.34 | -1.54 | 2.46 M |
| MDLZ | Mondelez Intl Inc | 19.9732 | 78.53 B | -0.3693 | -1.82 | 20.86 M |
| HON | Honeywell International Inc. Common Stock | 28.1779 | 76.99 B | -1.0049 | -3.44 | 10.94 M |
| ORLY | O'Reilly Automotive | 3.128 | 75.27 B | -0.0927 | -2.88 | 30.75 M |
| PCAR | Paccar Inc | 16.402 | 69.08 B | -0.8804 | -5.09 | 9.52 M |
| MPWR | Monolithic Power Sys | 18.6348 | 67.87 B | -0.6665 | -3.45 | 581.5 K |
| WBD | Discovery Inc Series A | 36.32 | 67.37 B | -1.27 | -3.38 | 2.88 M |
| AEP | American Electric Power Company | 17.6711 | 66.87 B | -0.4228 | -2.34 | 8.32 M |
| COHR | Coherent Inc | 15.9587 | 63.61 B | -0.1507 | -0.94 | 333.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 23.1263 | 63.56 B | -0.6762 | -2.84 | 10.51 M |
| GRMN | Garmin Ltd | 20.3487 | 60.39 B | -0.4253 | -2.05 | 2.9 M |
| FAST | Fastenal Company | 4.2962 | 59.84 B | -0.164 | -3.68 | 16.09 M |
| TER | Teradyne Inc | 10.3973 | 57.08 B | -0.5336 | -4.88 | 9.8 M |
| ADSK | Autodesk Inc | 30.56 | 54.07 B | -1.15 | -3.63 | 7.02 M |
| NDAQ | Nasdaq Inc | 5.283 | 53.45 B | -0.1861 | -3.4 | 13.17 M |
| EA | Electronic Arts Inc | 17.6596 | 52.58 B | -1.088 | -5.8 | 19.74 M |
| FITB | Fifth Third Bancorp | 8.3849 | 51.81 B | -0.6038 | -6.72 | 26.95 M |
| AXON | Axon Enterprise Inc | 4.61 | 48.44 B | -0.14 | -2.95 | 2.61 M |
| XEL | XCEL Energy Inc | 12.2447 | 48.02 B | -0.3654 | -2.9 | 5.07 M |
| EBAY | Ebay Inc | 8.3136 | 47.93 B | -0.1456 | -1.72 | 71.71 M |
| TTWO | Take-Two Interactive Software | 9.83 | 47.41 B | -0.46 | -4.47 | 2.31 M |
| IDXX | Idexx Laboratories | 31.94 | 47 B | -0.93 | -2.83 | 1.16 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.5121 | 46.89 B | -0.2774 | -3.56 | 14.25 M |
| EXC | Exelon Corp | 15.9299 | 45.85 B | -0.6964 | -4.19 | 17.42 M |
| FLEX | Flextronics Intl Ltd | 5.1644 | 44.22 B | -0.2691 | -4.95 | 14.86 M |
| ODFL | Old Dominion Freight Line Inc | 5.004 | 44.2 B | -0.1405 | -2.73 | 3.68 M |
| MCHP | Microchip Technology | 9.2332 | 44.2 B | -0.3573 | -3.73 | 16 M |
| PAYX | Paychex Inc | 17.3835 | 43.1 B | -0.5408 | -3.02 | 5.68 M |
| UAL | United Airlines Holdings Inc | 17.97 | 40.17 B | -1.81 | -9.15 | 22.48 M |
| ROP | Roper Industries | 52.8401 | 39.95 B | -1.8227 | -3.33 | 1.01 M |
| ESLT | Elbit Systems Ltd | 43.9497 | 39.64 B | -1.0275 | -2.28 | 59.4 K |
| NTAP | Netapp Inc | 24.2326 | 39.4 B | -0.7781 | -3.11 | 7.35 M |
| STLD | Steel Dynamics Inc | 10.4184 | 38.5 B | -0.3408 | -3.17 | 8.79 M |
| EXPE | Expedia Group Inc | 30.4759 | 37.69 B | -0.6475 | -2.08 | 4.33 M |
| MSTR | Strategy | 6.989 | 37.4 B | -0.256 | -3.53 | 4.07 M |
| BIDU | Baidu Inc ADR | 66.802 | 37.14 B | -2.151 | -3.12 | 17.34 M |
| VOD | Vodafone Grp Plc ADR | 8.6473 | 36.4 B | -0.3189 | -3.56 | 6.67 M |
| KMB | Kimberly-Clark Corp | 39.5792 | 35.93 B | -0.2786 | -0.7 | 6.83 M |
| HBAN | Huntington Bcshs | 3.6162 | 35.56 B | -0.1858 | -4.89 | 50.41 M |
| NTRS | Northern Trust Corp | 34.3508 | 34.37 B | -1.5025 | -4.19 | 2.88 M |
| ACGL | Arch Capital Grp Ltd | 7.7562 | 33.5 B | -0.1712 | -2.16 | 5.56 M |
| ERIC | Ericsson ADR | 6.0695 | 32.74 B | -0.3292 | -5.14 | 23.93 M |
| WTW | Weight Watchers International, Inc | 63.349 | 32.4 B | -1.05 | -1.63 | 469.38 K |
| CASY | Casey's General Stor | 31.9142 | 31.62 B | -1.0371 | -3.15 | 2.16 M |
| ON | On Semiconductor | 7.40 | 31.06 B | -0.35 | -4.52 | 29.46 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.0763 | 30.91 B | -0.2234 | -2.69 | 1.57 M |
| BIIB | Biogen Inc | 50.70 | 30.6 B | -2.00 | -3.8 | 4.39 M |
| TCOM | Trip.com Group Ltd ADR | 16.9178 | 29.67 B | -0.7364 | -4.17 | 5.7 M |
| INSM | Insmed Inc | 9.10 | 29.43 B | -1.10 | -10.78 | 1.63 M |
| ALNY | Alnylam Pharmaceuticals | 16.24 | 29.03 B | -0.66 | -3.91 | 487.4 K |
| ILMN | Illumina Inc | 39.6012 | 28.96 B | -1.2743 | -3.12 | 2.16 M |
| CTSH | Cognizant Tech Sol | 21.5004 | 27.58 B | -0.9879 | -4.39 | 11.16 M |
| CINF | Cincinnati Financial | 15.9768 | 26.68 B | -0.5387 | -3.26 | 2.66 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4912 | 2.17 T | -0.1262 | -1.91 | 23.95 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 74.59 | 1.14 T | -2.11 | -2.75 | 10.38 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 113500.00 | 1.14 T | -1450.00 | -1.26 | 1.39 K |
| LLY | Eli Lilly and Company | 22.8392 | 1.1 T | -0.4515 | -1.94 | 12.35 M |
| JPM | JP Morgan Chase & Company | 27.1009 | 956.39 B | -1.2086 | -4.27 | 78.23 M |
| WMT | Wal-Mart Stores | 12.7418 | 887.47 B | -0.3686 | -2.81 | 72.2 M |
| V | Visa Inc | 18.4712 | 674.6 B | -0.7819 | -4.06 | 63.95 M |
| XOM | Exxon Mobil Corporation | 38.1031 | 666.3 B | -1.3598 | -3.45 | 58.34 M |
| JNJ | Johnson & Johnson | 39.7113 | 630.94 B | -1.0899 | -2.67 | 24.41 M |
| MA | Mastercard Inc | 21.1696 | 493.34 B | -0.7023 | -3.21 | 34.28 M |
| BAC | Bank of America Corporation | 12.5615 | 446.56 B | -0.9645 | -7.13 | 465.09 M |
| ORCL | Oracle Corporation | 19.7394 | 435.1 B | -0.8504 | -4.13 | 56.24 M |
| CAT | Caterpillar Inc | 42.9803 | 385.01 B | -1.6651 | -3.73 | 19.37 M |
| CVX | Chevron Corp | 40.6803 | 382.34 B | -1.5755 | -3.73 | 21.06 M |
| GE | General Electric Company | 60.3429 | 380.47 B | -2.7539 | -4.36 | 38 M |
| KO | Coca-Cola Company | 16.0073 | 373.76 B | -0.4163 | -2.53 | 47.91 M |
| UNH | Unitedhealth Group Inc | 22.8346 | 371.19 B | -0.5935 | -2.53 | 10.44 M |
| HSBC | HSBC Holdings Plc ADR | 20.6756 | 354.34 B | -1.2001 | -5.49 | 10.64 M |
| PG | Procter & Gamble Company | 40.5174 | 340.39 B | -0.9404 | -2.27 | 28.56 M |
| MS | Morgan Stanley | 19.4068 | 338.5 B | -1.1585 | -5.63 | 36.39 M |
| HD | Home Depot | 23.1927 | 332.7 B | -0.8741 | -3.63 | 31.18 M |
| MRK | Merck & Company | 19.1443 | 322.72 B | -0.7374 | -3.71 | 32.25 M |
| RTX | Raytheon Technologies | 31.0654 | 301.82 B | -1.0248 | -3.19 | 14.73 M |
| GS | Goldman Sachs Group | 107.0993 | 301.22 B | -4.4173 | -3.96 | 22.98 M |
| NVS | Novartis Ag ADR | 24.0446 | 298.01 B | -0.3882 | -1.59 | 5.09 M |
| RY | Royal Bank of Canada | 30.4214 | 292.93 B | -1.5948 | -4.98 | 2.89 M |
| PM | Philip Morris International Inc | 22.2775 | 289.9 B | -0.8106 | -3.51 | 16.46 M |
| WFC | Wells Fargo & Company | 20.4223 | 264.66 B | -0.9694 | -4.53 | 78.74 M |
| BML-PG | Bank of America Corporation | 8.1156 | 260.07 B | -0.4665 | -5.44 | 26.27 K |
| SHEL | Royal Dutch Shell Plc ADR | 55.59 | 248.59 B | -1.99 | -3.46 | 3.81 M |
| BML-PL | Bank of America Corporation | 7.9506 | 242.21 B | -0.196 | -2.41 | 340.45 K |
| BAC-PL | Bank of America Corporation | 345.1115 | 241.96 B | -15.6869 | -4.35 | 15.97 K |
| SAP | SAP Ag ADR | 33.2272 | 240.71 B | -1.0032 | -2.93 | 2.79 M |
| BML-PJ | Bank of America Corporation | 8.7303 | 231.21 B | -0.4796 | -5.21 | 25.49 K |
| BAC-PE | Bank of America Corporation | 7.9867 | 231.06 B | -0.5857 | -6.83 | 313.51 K |
| BHP | BHP Billiton Ltd ADR | 24.0499 | 230.18 B | -1.6603 | -6.46 | 13.39 M |
| AXP | American Express Company | 33.925 | 228.84 B | -1.5406 | -4.34 | 22.51 M |
| C | Citigroup Inc | 29.6811 | 226.82 B | -1.0285 | -3.35 | 170.72 M |
| TM | Toyota Motor Corp Ltd | 52.1957 | 223.54 B | -0.4446 | -0.84 | 1.45 M |
| IBM | International Business Machines | 68.4539 | 222.64 B | -1.5965 | -2.28 | 13.77 M |
| TMO | Thermo Fisher Scientific Inc | 50.4546 | 221.73 B | -1.4192 | -2.74 | 4.58 M |
| NVO | Novo Nordisk A/S ADR | 12.8974 | 211 B | -0.3448 | -2.6 | 738.3 K |
| SAN | Banco Santander ADR | 3.8593 | 209.58 B | -0.3421 | -8.14 | 29.54 M |
| APH | Amphenol Corp | 4.7493 | 206.77 B | -0.0822 | -1.7 | 24.3 M |
| TD | Toronto Dominion Bank | 17.6279 | 200.03 B | -0.7456 | -4.06 | 4.85 M |
| TTE | Totalenergies Se ADR | 12.0606 | 195.17 B | -0.5248 | -4.17 | 10.72 M |
| MCD | McDonald's Corporation | 44.9762 | 191.78 B | -0.8034 | -1.75 | 16.49 M |
| ABT | Abbott Laboratories | 16.6409 | 187.95 B | -0.3906 | -2.29 | 26.04 M |
| SCHW | The Charles Schwab Corp | 14.8618 | 187.81 B | -0.4813 | -3.14 | 20.36 M |
| WFC-PL | Wells Fargo & Company | 428.0773 | 187.68 B | -9.0598 | -2.07 | 19.72 K |
| BA | Boeing Company | 53.6358 | 183.86 B | -2.391 | -4.27 | 13.77 M |
| BLK | Blackrock Inc | 113.3925 | 183.83 B | -2.1011 | -1.82 | 1.28 M |
| DIS | Walt Disney Company | 28.9421 | 178.16 B | -1.1319 | -3.76 | 25.18 M |
| BX | Blackstone Inc | 5.5537 | 176.31 B | -0.3039 | -5.19 | 10.94 M |
| TJX | TJX Companies | 9.0368 | 175.45 B | -0.3422 | -3.65 | 39.84 M |
| UNP | Union Pacific Corp | 25.5609 | 173.61 B | -0.7399 | -2.81 | 12.62 M |
| ETN | Eaton Corp | 23.4194 | 172.82 B | -1.0783 | -4.4 | 6.32 M |
| WELL | Welltower Inc | 20.953 | 169.36 B | -1.0852 | -4.92 | 3.71 M |
| SCCO | Southern Copper Corp | 14.147 | 166.96 B | -0.7451 | -5 | 6.46 M |
| RIO | Rio Tinto Plc ADR | 17.2351 | 165.8 B | -1.1057 | -6.03 | 6.4 M |
| T | American Telephone and Telegraph Inc. | 7.1951 | 164.8 B | -0.1803 | -2.44 | 67.76 M |
| DE | Deere & Company | 41.5903 | 164.47 B | -0.8261 | -1.95 | 9.06 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.7332 | 163.61 B | -0.5117 | -1.45 | 1.33 M |
| CRM | Salesforce.com Inc | 19.9324 | 161.76 B | -1.0643 | -5.07 | 16.3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1515 | 160.87 B | -0.0201 | -0.63 | 424.6 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.0459 | 156.44 B | -0.4034 | -9.07 | 8.47 M |
| PFE | Pfizer Inc | 8.165 | 154.18 B | -0.2146 | -2.56 | 125.67 M |
| COP | ConocoPhillips | 24.2698 | 147.8 B | -0.7357 | -2.94 | 26.74 M |
| DHR | Danaher Corp | 16.0874 | 147.18 B | -0.4369 | -2.64 | 11.25 M |
| LMT | Lockheed Martin Corp | 50.566 | 139.2 B | -1.2146 | -2.35 | 3.67 M |
| UL | Unilever Plc ADR | 18.7581 | 136.93 B | -0.7847 | -4.02 | 2.27 M |
| GLW | Corning Inc | 11.8889 | 135.89 B | -0.7948 | -6.27 | 34.03 M |
| PLD | Prologis Inc | 16.1846 | 134.89 B | -0.8282 | -4.87 | 3.7 M |
| CB | Chubb Ltd | 32.3702 | 134.37 B | -1.0488 | -3.14 | 2.38 M |
| COF | Capital One Financial Corp | 33.5701 | 134.33 B | -0.8719 | -2.53 | 12.25 M |
| PH | Parker-Hannifin Corp | 49.2206 | 133.71 B | -2.0909 | -4.07 | 3.34 M |
| SYK | Stryker Corp | 46.0304 | 132.64 B | -0.7938 | -1.7 | 4.14 M |
| BMY | Bristol-Myers Squibb Company | 13.9437 | 132.45 B | -0.4479 | -3.11 | 19.6 M |
| BMO | Bank of Montreal | 28.2463 | 127.41 B | -1.6233 | -5.43 | 1.77 M |
| PGR | Progressive Corp | 11.505 | 124.38 B | -0.2614 | -2.22 | 7.88 M |
| BTI | British American Tobacco Industries ADR | 12.093 | 123.03 B | -0.2823 | -2.28 | 563 K |
| CVS | CVS Corp | 23.7683 | 122.36 B | -0.5531 | -2.27 | 14.95 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.1193 | 121.81 B | -0.3322 | -3.51 | 30.73 M |
| SPGI | S&P Global Inc | 23.4168 | 121.15 B | -1.1712 | -4.76 | 4.93 M |
| HDB | Hdfc Bank Ltd ADR | 5.2662 | 120.42 B | -0.213 | -3.89 | 7.82 M |
| LOW | Lowe's Companies | 19.1067 | 114.25 B | -0.846 | -4.24 | 19.16 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.0763 | 112.56 B | -0.6708 | -4.01 | 16.67 M |
| ENB | Enbridge Inc | 10.3406 | 112.24 B | -0.216 | -2.05 | 1.31 M |
| MDT | Medtronic Inc | 28.1715 | 112.12 B | -0.7672 | -2.65 | 10.06 M |
| BP | BP Plc ADR | 21.6898 | 110.43 B | -0.2845 | -1.29 | 37.34 M |
| MO | Altria Group | 8.6265 | 109.44 B | -0.1954 | -2.21 | 31.28 M |
| ACN | Accenture Plc | 30.3913 | 109.08 B | -0.7988 | -2.56 | 10.32 M |
| CM | Canadian Imperial Bank of Commerce | 13.9263 | 108.89 B | -0.6293 | -4.32 | 1.45 M |
| BNS | Bank of Nova Scotia | 22.385 | 107.96 B | -1.0173 | -4.35 | 1.4 M |
| IBN | Icici Bank Ltd ADR | 5.7714 | 107.89 B | -0.3138 | -5.16 | 18.47 M |
| GD | General Dynamics Corp | 49.761 | 107.13 B | -2.0026 | -3.87 | 3.26 M |
| TT | Trane Technologies Plc | 17.5102 | 105.44 B | -0.5563 | -3.08 | 17.26 M |
| SO | Southern Company | 16.9383 | 105.07 B | -0.2732 | -1.59 | 13.05 M |
| GSK | Glaxosmithkline Plc ADR | 15.8471 | 104.47 B | -0.5858 | -3.56 | 3.45 M |
| MCK | Mckesson Corp | 58.3934 | 102.58 B | -1.1228 | -1.89 | 4.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 832 | |
| NEXT | Nextsource Materials Inc | 4.10 | -0.80 | -16.33 | 14.05 K | |
| PGIC | Premium Global Income Split Corp | 43.5596 | -6.8885 | -13.65 | 724 | |
| DCM | Data Communications Mgmt Corp | 373.5783 | -51.6491 | -12.15 | 6.16 K | |
| EFR | Energy Fuels Inc | 9.00 | -1.00 | -10 | 2.98 K | |
| STC | Sangoma Technologies Corp | 5.32 | -0.56 | -9.52 | 59.14 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.3675 | -0.3137 | -8.52 | 125.67 K | |
| ACQ | Autocanada Inc | 3.2398 | -0.2777 | -7.89 | 5.4 K | |
| NOA | North American Construction Group Ltd | 7.7825 | -0.6226 | -7.41 | 16.9 K | |
| ELVA | Electrovaya Inc | 17.20 | -1.30 | -7.03 | 60.68 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.8651 | -0.4134 | -6.58 | 30.78 K | |
| DXT | Dexterra Group Inc | 4.3422 | -0.3035 | -6.53 | 23.8 K | |
| AAV | Advantage Oil & Gas Ltd | 6.42 | -0.40 | -5.87 | 931.92 K | |
| NPI | Northland Power Inc | 4.8587 | -0.2944 | -5.71 | 419.22 K | |
| FM | First Quantum Minerals Ltd | 12.7793 | -0.7448 | -5.51 | 6.9 M | |
| DR | Medical Facilities Corp | 3.6264 | -0.1992 | -5.21 | 193.88 K | |
| MARI | Marimaca Copper Corp | 9.50 | -0.50 | -5 | 1.38 K | |
| LUN | Lundin Mining Corp | 3.1569 | -0.1649 | -4.96 | 7.03 M | |
| BYD | Boyd Group Services Inc | 3.9453 | -0.2043 | -4.92 | 35.1 K | |
| HBM | Hudbay Minerals Inc | 10.0053 | -0.5048 | -4.8 | 4.1 M | |
| HWX | Headwater Exploration Inc | 4.3464 | -0.2039 | -4.48 | 251.1 K | |
| BU | Burcon Nutrascience Corp | 132.3408 | -6.1207 | -4.42 | 2.33 K | |
| MTL | Mullen Group Ltd | 6.5916 | -0.3038 | -4.41 | 315.7 K | |
| GDL | Goodfellow Inc | 4.3523 | -0.1943 | -4.27 | 1.3 K | |
| CGY | Calian Group Ltd | 9.3884 | -0.4077 | -4.16 | 6.01 K | |
| PXT | Parex Resources Inc | 3.383 | -0.144 | -4.08 | 93.15 K | |
| WRG | Western Energy Services Corp | 576.00 | -24.00 | -4 | 234 | |
| RIC | Richmont Mines | 3.2519 | -0.1346 | -3.97 | 9.23 K | |
| VLN | Velan Inc Sv | 11.2114 | -0.4547 | -3.9 | 12.3 K | |
| RVX | Resverlogix Corp | 4.8533 | -0.1956 | -3.87 | 95.59 K | |
| CHR | Chorus Aviation Inc | 27.3802 | -1.0749 | -3.78 | 409.9 K | |
| TECK-A | Teck Resources Limited | 27.943 | -1.0936 | -3.77 | 8.8 K | |
| BCE-PT | Bce Inc Pref T | 8.6182 | -0.3344 | -3.74 | 2.9 K | |
| CGG | China Gold Int Resources Corp | 3.6087 | -0.1388 | -3.7 | 1.39 M | |
| SGY | Surge Energy Inc | 27.5479 | -1.0514 | -3.68 | 5.34 K | |
| CLS | Celestica Inc Sv | 9.76 | -0.36 | -3.56 | 1.08 M | |
| EIF | Exchange Income Corp | 5.0667 | -0.1797 | -3.43 | 52.6 K | |
| TAL | Petrotal Corp | 162.012 | -5.735 | -3.42 | 2.42 K | |
| WTE | Westshore Terminals Investment Corp | 6.9328 | -0.237 | -3.31 | 298.45 K | |
| GTE | Gran Tierra Energy Inc | 56.70 | -1.90 | -3.24 | 101.26 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.0438 | -0.1005 | -3.2 | 41.84 K | |
| CGI | CDN General Inv | 9.2969 | -0.3017 | -3.14 | 14.63 K | |
| IMP | Intermap Tech Corp | 12.40 | -0.40 | -3.13 | 4.11 K | |
| TOT | Total Energy Services Inc | 6.2777 | -0.1994 | -3.08 | 82.16 K | |
| BMO | Bank of Montreal | 28.7754 | -0.906 | -3.05 | 4.78 M | |
| RCI-A | Rogers Communications Inc | 20.3382 | -0.6364 | -3.03 | 3.28 K | |
| WPRT | Westport Fuel Systems Inc | 185.00 | -5.70 | -2.99 | 15.55 K | |
| PNP | Pinetree Capital Ltd | 330.00 | -10.00 | -2.94 | 3.12 K | |
| S | Sherritt Intl Rv | 6.1729 | -0.1837 | -2.89 | 1.59 M | |
| AIF | Altus Group Ltd | 7.9795 | -0.2347 | -2.86 | 36.6 K | |
| PIF | Polaris Infrastructure Inc | 2620.51 | -76.7915 | -2.85 | 55 | |
| BTE | Baytex Energy Corp | 21.8064 | -0.6335 | -2.82 | 637.41 K | |
| FTS | Fortis Inc | 14.4302 | -0.4067 | -2.74 | 1.04 M | |
| PD | Precision Drilling Corp | 142.20 | -4.00 | -2.74 | 1.38 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.0028 | -0.224 | -2.72 | 15.3 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.9182 | -0.3311 | -2.7 | 200 | |
| RY | Royal Bank of Canada | 32.1229 | -0.8843 | -2.68 | 6.78 M | |
| NWC | The North West Company Inc | 8.5965 | -0.2298 | -2.6 | 134.12 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.1794 | -0.6149 | -2.58 | 258.27 K | |
| USA | Americas Silver Corp | 22.80 | -0.60 | -2.56 | 12.09 K | |
| ESM | Euro Sun Mining Inc | 6.9931 | -0.1817 | -2.53 | 25.87 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.1276 | -0.1066 | -2.52 | 107.61 K | |
| KBL | Kbro Linen Inc | 8.5369 | -0.2188 | -2.5 | 21.9 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.8749 | -0.199 | -2.46 | 15.79 K | |
| WPK | Winpak Ltd | 7.1246 | -0.18 | -2.46 | 2.32 K | |
| KEI | Kolibri Global Energy Inc | 24.30 | -0.60 | -2.41 | 66.59 K | |
| CIGI | Colliers International Group Inc | 13.7692 | -0.3368 | -2.39 | 50.73 K | |
| BCT | Briacell Therapeutics Corp | 98.9797 | -2.4141 | -2.38 | 453 | |
| FSY | Forsys Metals Corp | 3.30 | -0.08 | -2.37 | 181.29 K | |
| LNF | Leons Furniture | 6.1753 | -0.1482 | -2.34 | 4.73 K | |
| WFG | West Fraser Timber CO Ltd | 17.3646 | -0.4161 | -2.34 | 140.8 K | |
| NA | National Bank of Canada | 15.3635 | -0.3657 | -2.32 | 2.15 M | |
| BBD-PB | Bombardier Inc Pref B | 4.4832 | -0.1058 | -2.31 | 24.21 K | |
| LB | Laurentian Bank | 19.3901 | -0.4544 | -2.29 | 240.78 K | |
| ATH | Athabasca Oil Corp | 12.95 | -0.29 | -2.19 | 1.39 M | |
| VET | Vermilion Energy Inc | 15.7995 | -0.3502 | -2.17 | 388 K | |
| BDI | Black Diamond Group Ltd | 5.7758 | -0.1259 | -2.13 | 73.85 K | |
| TCW | Trican Well | 6.9503 | -0.1511 | -2.13 | 1.6 M | |
| BNS | Bank of Nova Scotia | 23.5807 | -0.5089 | -2.11 | 4.73 M | |
| CM | Canadian Imperial Bank of Commerce | 16.3228 | -0.3503 | -2.1 | 5.28 M | |
| III | Imperial Metals Corp | 9.425 | -0.20 | -2.08 | 85.25 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.3732 | -0.1755 | -2.05 | 316.79 K | |
| TECK-B | Teck Resources Limited | 27.4796 | -0.5694 | -2.03 | 7.25 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.3071 | -0.2306 | -2 | 2.83 M | |
| ESI | Ensign Energy Services Inc | 3.5556 | -0.072 | -1.98 | 813.31 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7379 | -0.1767 | -1.98 | 4.12 K | |
| BBD-B | Bombardier Inc Series B | 110.6356 | -2.2261 | -1.97 | 379.35 K | |
| BBD-A | Bombardier Inc | 124.50 | -2.50 | -1.97 | 117.33 K | |
| TXP | Touchstone Exploration Inc | 53.4831 | -1.0699 | -1.96 | 351.05 K | |
| ATX | ATEX Resources Inc. | 15.00 | -0.30 | -1.96 | 900 | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.5638 | -0.1297 | -1.94 | 171.01 K | |
| BIR | Birchcliff Energy Ltd | 5.707 | -0.1093 | -1.88 | 2.07 M | |
| AGF-B | AGF Management Limited | 6.1824 | -0.1116 | -1.77 | 254.66 K | |
| TD | Toronto-Dominion Bank | 19.2522 | -0.3435 | -1.75 | 8.64 M | |
| CSH-UN | Chartwell Retirement Residences | 3.0804 | -0.0529 | -1.69 | 470.94 K | |
| DOL | Dollarama Inc | 3.7415 | -0.0638 | -1.68 | 1.39 M | |
| CTC-A | Canadian Tire Corporation Limited | 33.9946 | -0.5777 | -1.67 | 243.1 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7201 | -0.1306 | -1.66 | 4.12 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.5316 | -0.1273 | -1.66 | 260.07 K | |
| EMA | Emera Incorporated | 11.2664 | -0.1885 | -1.65 | 310.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0339 | 222.61 B | -0.0911 | -2.92 | 99.84 K |
| BYDDY | BYD Company Limited | 84.50 | 107.13 B | -4.25 | -4.79 | 31.96 K |
| MBGAF | Mercedes-Benz Group AG | 30.9277 | 51.84 B | -0.8045 | -2.54 | 2.36 M |
| LUGDF | Lundin Gold Inc | 4.4711 | 15.9 B | -0.7775 | -14.81 | 250 |
| MALG | Microalliance Group Inc. | 7.50 | 1.07 B | -1.50 | -16.67 | 3 |
| GAMI | GAMCO Investors Inc | 17.1245 | 549.17 M | -0.967 | -5.35 | 42.9 K |
| MSCH | MainStreetChamber Holdings Inc. | 9.00 | 58.52 M | -1.00 | -10 | 3.14 K |
| ORBT | Orbit International Corporation | 3.2912 | 12.53 M | -0.4335 | -11.64 | 88.29 K |
| CUBT | Curative Biotechnology Inc | 8.25 | 10.25 M | -0.75 | -8.33 | 723 |
| PSRU | Valiant Eagle Inc | 130.00 | 2.15 M | -15.00 | -10.34 | 354 |
| VALV | Shengkai Innovations Inc | 16.04 | 1.72 M | -0.56 | -3.37 | 30.57 K |
| EARI | Entertainment Arts Research Inc | 120.00 | 1.66 M | -10.00 | -7.69 | 158 |
| MRNJ | Metatron Inc | 12167.9844 | 1.52 M | -1482.00 | -10.86 | 5 |
| SEII | Sharing Economy International Inc | 7440.00 | 733.04 K | -460.00 | -5.82 | 63 |
| NEOM | NeoMedia Technologies Inc | 5.70 | 508.84 K | -0.75 | -11.63 | 3.96 K |
| CCTL | Coin Citadel | 8.00 | 373.73 K | -2.00 | -20 | 29 |
| GSFI | Green Stream Holdings Inc | 953.039 | 327.09 K | -132.3665 | -12.2 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 48.75 | 278.3 K | -3.375 | -6.47 | 379 |
| BLSP | Blue Sphere Corporation | 16305.9004 | 216.59 K | -587.5996 | -3.48 | 281.06 K |
| ERINQ | Erin Energy Corporation | 11.1878 | 21.53 K | -0.5667 | -4.82 | 297.24 K |
| XDSL | mPhase Technologies Inc | 85.00 | 16.8 K | -5.00 | -5.56 | 751 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.60 | 14.07 K | -0.31 | -5.25 | 227.79 K |
| PTOI | Plastic2Oil Inc | 5.10 | 12.47 K | -0.10 | -1.92 | 35.15 K |
| CDVIQ | Cal Dive International Inc | 6.00 | 9.86 K | -0.35 | -5.51 | 1.58 M |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | -0.07 | -2.07 | 1.08 M |
| CGLO | Hash Labs Inc | 18.00 | 7.64 K | -0.80 | -4.26 | 3.06 M |
| ESNC | EnSync Inc | 3.15 | 6.81 K | -0.55 | -14.86 | 110.83 K |
| CGIP | Celadon Group Inc | 13.8971 | 5.66 K | -0.2609 | -1.84 | 118.42 K |
| STTO | SITO Mobile Ltd. | 7.00 | 5.13 K | -0.77 | -9.91 | 8.99 K |
| CBKCQ | Christopher & Banks Corporation | 8.5833 | 3.86 K | -0.7113 | -7.65 | 357.59 K |
| HDYNQ | Hyperdynamics Corporation | 7.36 | 3.56 K | -0.44 | -5.64 | 64.41 K |
| ZVOI | Zovio Inc | 23.87 | 3.42 K | -0.79 | -3.2 | 776.09 K |
| TXIC | Tongxin International Ltd | 6.291 | 1.45 K | -0.459 | -6.8 | 143.08 K |
| LITH | US Lithium Corp | 12.00 | 940 | -2.40 | -16.67 | 1.15 M |
| CYRNQ | CYRNQ | 69.00 | 799 | -4.00 | -5.48 | 3.37 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.1096 | 785 | -0.1223 | -1.49 | 35.57 K |
| RTNB | root9B Holdings Inc | 12.00 | 610 | -2.25 | -15.79 | 7 |
| SPDC | Speed Commerce Inc | 33.76 | 603 | -0.32 | -0.94 | 5.64 K |
| CALIQ | China Auto Logistics Inc. | 21.2394 | 484 | -1.02 | -4.58 | 3.89 K |
| YVRLF | Liquid Media Group Ltd. | 47.00 | 482 | -2.00 | -4.08 | 844 |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -4.48 | -5.98 | 4 K |
| PARD | Poniard Pharmaceuticals Inc | 42.00 | 149 | -4.40 | -9.48 | 21.3 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -20.00 | -4 | 317 |
| HBRM | Herborium Group Inc | 20.00 | -8.00 | -28.57 | 25 | |
| PURA | Puration Inc | 137.60 | -34.40 | -20 | 3 | |
| HMNY | Helios and Matheson Analytics Inc | 550.6975 | -107.805 | -16.37 | 22 | |
| PDGO | Paradigm Oil and Gas Inc | 16.00 | -2.90 | -15.34 | 3.63 M | |
| IZNN | IZON Network Inc | 68.00 | -12.325 | -15.34 | 2 K | |
| VRCI | Verde Science Inc | 2380.00 | -420.00 | -15 | 281.02 K | |
| BAJFF | Camrova Resources Inc | 14.34 | -1.06 | -6.88 | 883 | |
| ONCI | On4 Communications Inc | 32400.00 | -2227.50 | -6.43 | 282 | |
| NKRSF | Niko Resources Ltd | 98.1251 | -6.4016 | -6.12 | 4.8 K | |
| USRM | U.S. Stem Cell Inc | 710.00 | -40.00 | -5.33 | 45 | |
| ESINQ | ITT Educational Services Inc | 102.00 | -1.75 | -1.69 | 1.02 M | |
| SGRCF | San Gold Corporation | 4.24 | -0.0274 | -0.64 | 81.82 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 180.00 | 11.79 M | -20.00 | -10 | 162 |
| KCC | Kincora Copper Limited | 54.00 | -13.50 | -20 | 2.65 K | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -1.20 | -18.75 | 11.42 K | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 556 | |
| JJ | Jackpot Digital Inc | 40.00 | -8.00 | -16.67 | 200 | |
| REG | Regulus Resources Inc | 6.383 | -1.2766 | -16.67 | 492 | |
| MGMA | Magma Silver Corp. | 672.00 | -128.00 | -16 | 3 | |
| NL | Northern Lion Gold Corp | 5.12 | -0.96 | -15.79 | 2.39 K | |
| TIE | Coloured Ties Capital Inc. | 5.5647 | -0.9059 | -14 | 31.57 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.84 | -13.64 | 714 | |
| CVB | Compass Gold Corporation | 26.00 | -4.00 | -13.33 | 580 | |
| GYA | Guyana Goldstrike Inc | 6.50 | -1.00 | -13.33 | 200 | |
| AVX | Altair Resources Inc | 23.40 | -3.60 | -13.33 | 50 | |
| DLTA | Delta Resources Limited | 6.00 | -0.90 | -13.04 | 21.8 K | |
| BVA | Bravada Gold Corporation | 16.00 | -2.40 | -13.04 | 1.85 K | |
| SGQ | SouthGobi Resources Ltd | 11.03 | -1.64 | -12.94 | 143.9 K | |
| KG | Klondike Gold Corp | 5.25 | -0.75 | -12.5 | 52 K | |
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 10 K | |
| DTWO | D2 Lithium Corp. | 4.40 | -0.60 | -12 | 23.78 K | |
| PURO | Platauro Metals Corp. | 25.0417 | -3.3389 | -11.76 | 701 | |
| LOD | Lode Gold Resources Inc. | 27.00 | -3.60 | -11.76 | 44 | |
| MEX | Mexican Gold Mining Corp | 15.00 | -2.00 | -11.76 | 1.17 K | |
| BEA | Belmont Resources Inc | 4.80 | -0.64 | -11.76 | 80 K | |
| LQWD | LQwD FinTech Corp | 21.00 | -2.80 | -11.76 | 182 | |
| LORD | St. James Gold Corp | 12.00 | -1.50 | -11.11 | 11.93 K | |
| BTR | Bonterra Resources Inc | 24.00 | -3.00 | -11.11 | 1.4 K | |
| CPAU | CopAur Minerals Inc | 44.00 | -5.00 | -10.2 | 153 | |
| OYL | CGX Energy Inc | 14.30 | -1.60 | -10.06 | 326.16 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 759 | |
| VAX | Vantex Resources Ltd | 4.50 | -0.50 | -10 | 604 | |
| SMRV | Smooth Rock Ventures Corp. | 21.60 | -2.40 | -10 | 688 | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.6993 | -9.09 | 10.34 K | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -0.5882 | -9.09 | 187 | |
| CDA | Canuc Resources Corporation | 21.00 | -2.00 | -8.7 | 9 | |
| RMO | Rainy Mountain Royalty Corp | 4.40 | -0.40 | -8.33 | 160 | |
| SC-H | Serrano Resources Ltd | 11.50 | -1.00 | -8 | 335 | |
| ADK | DIAGNOS Inc | 3.50 | -0.30 | -7.89 | 7.76 K | |
| CTA | Centaurus Energy Inc | 120.00 | -10.00 | -7.69 | 2.82 K | |
| BSK | Blue Sky Uranium Corp | 61.00 | -5.00 | -7.58 | 2.03 K | |
| CTH | CoTec Holdings Corp. | 500.00 | -40.00 | -7.41 | 15 | |
| AGX | Silver X Mining Corp | 20.40 | -1.60 | -7.27 | 775 | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 625 | |
| ENA | Enablence Technologies Inc | 1320.00 | -96.00 | -6.78 | 99 | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 1.34 K | |
| VG | Volcanic Gold Mines Inc | 19.60 | -1.40 | -6.67 | 519 | |
| STS | South Star Mining Corp | 7.50 | -0.50 | -6.25 | 614 | |
| NEXG | NeXGold Mining Corp | 7.32 | -0.48 | -6.15 | 3.15 K | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 143 | |
| NVT | Nortec Minerals Corp | 4.80 | -0.30 | -5.88 | 3.13 K | |
| KDK | Kodiak Copper Corp | 3.25 | -0.20 | -5.8 | 3 K | |
| GOFL | Goldflare Exploration Inc | 4.25 | -0.25 | -5.56 | 76.18 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.40 | -5.41 | 14.72 K | |
| MAX | Max Resource Corp | 22.80 | -1.20 | -5 | 17 | |
| MXL-H | MX Gold Corp | 3.80 | -0.20 | -5 | 250 | |
| SIEN | Sienna Resources Inc. | 9.50 | -0.50 | -5 | 165.1 K | |
| VDO-H | Nevado Resources Corporation | 6.00 | -0.30 | -4.76 | 15.43 K | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | -2.00 | -4.76 | 142.02 K | |
| WINS | Winshear Gold Corp | 14.8002 | -0.74 | -4.76 | 857 | |
| LMG | Lincoln Gold Mining Inc | 230.00 | -10.00 | -4.17 | 50 | |
| IFOS | Itafos Inc | 182.2029 | -7.4369 | -3.92 | 461 | |
| SILV | Silver Valley Metals Corp. | 13.50 | -0.54 | -3.85 | 287.4 K | |
| CTN | Centurion Minerals Ltd | 849.5983 | -33.5999 | -3.8 | 153 | |
| SKEL | Skeleton Coast Uranium Corp. | 156.00 | -6.00 | -3.7 | 29 | |
| BARU | Baru Gold Corp | 73.9271 | -2.8396 | -3.7 | 46.91 K | |
| SLG | PetroTal Corp | 30.0221 | -1.0627 | -3.42 | 242.16 K | |
| PWM | Power Metals Corp | 3.90 | -0.12 | -2.99 | 833 | |
| GIGA | Giga Metals Corporation | 4.10 | -0.10 | -2.38 | 13.11 K | |
| FMM | Full Metal Minerals Ltd | 4.6808 | -0.0996 | -2.08 | 4.91 K |