Loser Volumes for 7 May 2010 from 00:00:00 until 23:59:59
Loser Volumes for 7 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 23.10 | 10.86 B | -0.90 | -3.75 | 23.33 K |
| SEB | Seaboard Corporation | 1222.6654 | 4.06 B | -53.3279 | -4.18 | 1.6 K |
| UUUU | Energy Fuels Inc | 7.90 | 3.57 B | -0.41 | -4.93 | 288 |
| NG | Novagold Resources Inc | 6.9523 | 3.35 B | -0.2712 | -3.75 | 4.07 M |
| TGB | Taseko Mines Ltd | 5.00 | 3.21 B | -0.06 | -1.19 | 2.94 M |
| NOG | Northern Oil and Gas | 111.6273 | 2.56 B | -5.5854 | -4.77 | 89.27 K |
| SVM | Silvercorp Metals Inc | 6.5685 | 2.27 B | -0.1542 | -2.29 | 2.2 M |
| CET | Central Securities Corp | 7.7379 | 1.6 B | -0.2842 | -3.54 | 26.3 K |
| TMP | Tompkinstrustco | 23.2206 | 1.4 B | -0.1203 | -0.52 | 25.7 K |
| NAK | Northern Dynasty Minerals | 8.12 | 941.39 M | -0.17 | -2.05 | 374.84 K |
| REPX | Riley Exploration Permian Inc | 42.5528 | 785.61 M | -2.437 | -5.42 | 1.69 K |
| THM | International Tower Hill Mines Ltd | 6.2042 | 648.3 M | -0.0743 | -1.18 | 164.52 K |
| GAU | Galiano Gold Inc | 5.91 | 522.43 M | -0.14 | -2.31 | 127.5 K |
| CIX | Compx International Inc | 6.0359 | 373.14 M | -0.1139 | -1.85 | 1.2 K |
| CATX | Perspective Therapeutics Inc | 12.80 | 342.14 M | -0.20 | -1.54 | 13.93 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.69 | 322.63 M | -0.10 | -2.09 | 229.57 K |
| GTE | Gran Tierra Energy Inc | 51.40 | 316.65 M | -2.20 | -4.1 | 150.78 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.8863 | 302.1 M | -0.0505 | -0.85 | 26.2 K |
| BKTI | Bk Technologies Inc | 11.4014 | 280.81 M | -0.9169 | -7.44 | 16.84 K |
| LODE | Comstock Mining Inc | 340.0001 | 246.98 M | -10.00 | -2.86 | 78 |
| GENC | Gencor Industries IN | 4.9667 | 234.52 M | -0.21 | -4.06 | 3.13 K |
| CMT | Core Molding Technologies Inc | 5.0741 | 223.26 M | -0.1186 | -2.28 | 2.3 K |
| ACU | Acme United Corp | 7.7461 | 216.88 M | -0.0721 | -0.92 | 3.4 K |
| PLX | Protalix Biotherapeutics | 62.60 | 199.82 M | -1.50 | -2.34 | 29.55 K |
| GORO | Gold Resource Corp | 7.5006 | 186.19 M | -0.0626 | -0.83 | 90.58 K |
| INTT | Intest Corp | 3.1136 | 165.98 M | -0.058 | -1.83 | 187.69 K |
| VFL | Delaware Florida Insured Muni | 5.5186 | 138.86 M | -0.0585 | -1.05 | 16.1 K |
| WYY | Widepoint Corp | 9.00 | 110.74 M | -0.20 | -2.17 | 12.04 K |
| EP | Empire Petroleum Corp | 8.3651 | 109.83 M | -0.9295 | -10 | 1.02 K |
| BDL | Flanigan's Enterprises | 5.4443 | 76.2 M | -0.1276 | -2.29 | 500 |
| OPTT | Ocean Power Tech Inc | 1250.00 | 50.49 M | -96.00 | -7.13 | 89.53 K |
| CPHI | China Pharma Holdings | 311.00 | 45.38 M | -6.00 | -1.89 | 1.21 K |
| FSP | Franklin Street Properties | 5.2597 | 45.28 M | -0.1615 | -2.98 | 499.4 K |
| AGIG | AGIG | 1346.0609 | 38.54 M | -35.7798 | -2.59 | 2.25 K |
| CVM | Cel-Sci Corp | 4575.00 | 26.04 M | -150.00 | -3.17 | 212 |
| CKX | Ckx Lands | 10.8138 | 22.34 M | -0.2482 | -2.24 | 200 |
| JOB | General Employment Enterprises | 4.20 | 22.09 M | -0.30 | -6.67 | 1.26 K |
| INUV | Inuvo Inc | 22.00 | 16.81 M | -1.00 | -4.35 | 1.82 K |
| MPU | Mega Matrix Corp | 3.7194 | 15.36 M | -0.0792 | -2.08 | 15 K |
| BRN | Barnwell Industries | 4.0365 | 13.85 M | -0.2433 | -5.68 | 6.38 K |
| UUU | Universal Security Instruments | 5.4731 | 10.87 M | -0.2779 | -4.83 | 7.4 K |
| REED | Reed's, Inc. | 610.8947 | 9.89 M | -14.4079 | -2.3 | 290 |
| GBR | New Concept Energy Inc | 3.95 | 3.57 M | -0.30 | -7.06 | 520 |
| ITP | IT Tech Packaging Inc | 87.9823 | 3.03 M | -2.4304 | -2.69 | 33.33 K |
| PW | Power REIT | 8.9327 | 2.99 M | -0.1786 | -1.96 | 3.12 K |
| TPHS | Trinity Pl Hlds Inc | 7.7476 | 1.35 M | -0.5776 | -6.94 | 36.74 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.50 | 891.1 K | -0.25 | -4.35 | 3.1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4298.1201 | 5.92 T | -114.00 | -2.58 | 37.46 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.0671 | 4.5 T | -0.3113 | -4.22 | 1.68 B |
| GOOGL | Alphabet Inc Class A | 12.2396 | 4.37 T | -0.1373 | -1.11 | 203.36 M |
| GOOG | Alphabet Inc Class C | 12.1825 | 4.35 T | -0.1366 | -1.11 | 204.32 M |
| MSFT | Microsoft Corporation | 21.112 | 3.76 T | -0.5763 | -2.66 | 173.72 M |
| AMZN | Amazon.com Inc | 6.249 | 3 T | -0.1865 | -2.9 | 238.72 M |
| MU | Micron Technology | 8.3582 | 989.72 B | -0.1756 | -2.06 | 64.58 M |
| WMT | Walmart Inc. Common Stock | 12.5929 | 896.56 B | -0.1994 | -1.56 | 86.84 M |
| ASML | ASML Holding N.V. ADR | 27.8894 | 651.82 B | -0.7723 | -2.69 | 3.39 M |
| INTC | Intel Corp | 14.0078 | 491.89 B | -0.1314 | -0.93 | 139.36 M |
| CSCO | Cisco Systems Inc | 15.9034 | 483.1 B | -0.502 | -3.06 | 95.89 M |
| COST | Costco Wholesale | 40.8813 | 422.52 B | -0.5136 | -1.24 | 9.29 M |
| AMAT | Applied Materials | 9.6735 | 414.54 B | -0.1626 | -1.65 | 38.4 M |
| LRCX | Lam Research Corp | 3.1379 | 383.39 B | -0.0721 | -2.25 | 30.31 M |
| TXN | Texas Instruments | 16.2678 | 256.11 B | -0.217 | -1.32 | 26.49 M |
| KLAC | K L A-Tencor Corp | 17.6781 | 251.82 B | -0.4314 | -2.38 | 5.51 M |
| AZN | Astrazeneca Plc ADR | 21.0505 | 251.1 B | -0.2298 | -1.08 | 3.85 M |
| LIN | Linde Plc | 58.3767 | 227.01 B | -0.3404 | -0.58 | 3.33 M |
| AMGN | Amgen Inc | 36.8375 | 225.7 B | -0.1961 | -0.53 | 10.58 M |
| TMUS | T-Mobile US | 11.3919 | 191.15 B | -1.4498 | -11.29 | 11.88 M |
| WDC | Western Digital Cp | 23.0435 | 190.84 B | -0.2464 | -1.06 | 10.39 M |
| ADI | Analog Devices | 19.2446 | 182.38 B | -0.2358 | -1.21 | 10.26 M |
| STX | Seagate Technology | 9.1727 | 181.54 B | -0.0516 | -0.56 | 27.27 M |
| GILD | Gilead Sciences Inc | 13.2535 | 164.99 B | -0.2798 | -2.07 | 38.05 M |
| BKNG | Booking Holdings Inc | 8.8503 | 159.95 B | -0.3027 | -3.31 | 43.29 M |
| IBKR | Interactive Brokers | 4.1681 | 154.47 B | -0.1021 | -2.39 | 3.97 M |
| ISRG | Intuitive Surg Inc | 36.0355 | 140.94 B | -1.4411 | -3.85 | 11.58 M |
| VRTX | Vertex Pharmaceutic | 35.90 | 132.79 B | -1.00 | -2.71 | 3.38 M |
| SBUX | Starbucks Corporation | 10.1774 | 119.3 B | -0.0638 | -0.62 | 44.81 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.1391 | 104.18 B | -0.4544 | -2.74 | 9.05 M |
| EQIX | Equinix Inc | 67.5932 | 102.95 B | -0.7391 | -1.08 | 1.32 M |
| CME | CME Group Inc | 32.8807 | 94.8 B | -0.6468 | -1.93 | 6.21 M |
| CSX | CSX Corp | 4.4446 | 92.85 B | -0.0388 | -0.87 | 73.23 M |
| INTU | Intuit Inc | 30.0171 | 91.48 B | -1.0591 | -3.41 | 6.59 M |
| CDNS | Cadence Design Systems, Inc. | 6.59 | 91.41 B | -0.32 | -4.63 | 4.3 M |
| MAR | Marriot International | 26.9366 | 90.86 B | -0.7756 | -2.8 | 7.39 M |
| CMCSA | Comcast Corporation | 5.9971 | 89.43 B | -0.049 | -0.81 | 90.53 M |
| MNST | Monster Beverage Cp | 3.1125 | 89.42 B | -0.4325 | -12.2 | 133.52 M |
| REGN | Regeneron Pharmaceuticals | 23.4218 | 83.19 B | -1.8276 | -7.24 | 873.9 K |
| ROST | Ross Stores Inc | 10.9715 | 81.74 B | -0.294 | -2.61 | 11 M |
| CTAS | Cintas Corp | 5.2152 | 81.12 B | -0.1144 | -2.15 | 7.27 M |
| SNPS | Synopsys Inc | 21.33 | 78.83 B | -0.42 | -1.93 | 2.22 M |
| HON | Honeywell International Inc. Common Stock | 27.6817 | 76.99 B | -0.4962 | -1.76 | 9.65 M |
| ORLY | O'Reilly Automotive | 3.09 | 75.27 B | -0.038 | -1.21 | 28.04 M |
| PCAR | Paccar Inc | 15.9159 | 69.08 B | -0.4861 | -2.96 | 9.48 M |
| MPWR | Monolithic Power Sys | 17.6266 | 67.87 B | -1.0082 | -5.41 | 671.8 K |
| WBD | Discovery Inc Series A | 35.25 | 67.37 B | -1.07 | -2.95 | 3.3 M |
| AEP | American Electric Power Company | 17.5283 | 66.87 B | -0.1428 | -0.81 | 7.69 M |
| COHR | Coherent Inc | 15.6338 | 63.61 B | -0.3249 | -2.04 | 389.2 K |
| BKR | Baker Hughes A Ge Co. Cl A | 22.329 | 63.56 B | -0.7973 | -3.45 | 10.49 M |
| FAST | Fastenal Company | 4.2017 | 59.84 B | -0.0945 | -2.2 | 13.65 M |
| TER | Teradyne Inc | 10.1304 | 57.08 B | -0.2669 | -2.57 | 9.36 M |
| ADSK | Autodesk Inc | 30.06 | 54.07 B | -0.50 | -1.64 | 7.07 M |
| NDAQ | Nasdaq Inc | 5.0129 | 53.45 B | -0.2701 | -5.11 | 27.63 M |
| EA | Electronic Arts Inc | 17.1254 | 52.58 B | -0.5342 | -3.02 | 20.26 M |
| FITB | Fifth Third Bancorp | 8.2001 | 51.81 B | -0.1848 | -2.2 | 26.27 M |
| AXON | Axon Enterprise Inc | 4.41 | 48.44 B | -0.20 | -4.34 | 1.77 M |
| XEL | XCEL Energy Inc | 12.1054 | 48.02 B | -0.1393 | -1.14 | 4.37 M |
| EBAY | Ebay Inc | 8.0187 | 47.93 B | -0.2949 | -3.55 | 71.57 M |
| IDXX | Idexx Laboratories | 30.785 | 47 B | -1.155 | -3.62 | 1.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.4659 | 46.89 B | -0.0462 | -0.62 | 10.9 M |
| EXC | Exelon Corp | 15.8081 | 45.85 B | -0.1218 | -0.76 | 16.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.3627 | 45.21 B | -0.4648 | -2.04 | 610.2 K |
| FLEX | Flextronics Intl Ltd | 5.0698 | 44.22 B | -0.0946 | -1.83 | 19.38 M |
| ODFL | Old Dominion Freight Line Inc | 4.8367 | 44.2 B | -0.1673 | -3.34 | 3.12 M |
| PAYX | Paychex Inc | 17.2052 | 43.1 B | -0.1783 | -1.03 | 7.45 M |
| ROP | Roper Industries | 52.3844 | 39.95 B | -0.4557 | -0.86 | 1.31 M |
| ESLT | Elbit Systems Ltd | 43.0667 | 39.64 B | -0.883 | -2.01 | 44.1 K |
| NTAP | Netapp Inc | 23.102 | 39.4 B | -1.1306 | -4.67 | 11.93 M |
| STLD | Steel Dynamics Inc | 10.3419 | 38.5 B | -0.0765 | -0.73 | 8.99 M |
| EXPE | Expedia Group Inc | 29.075 | 37.69 B | -1.4009 | -4.6 | 4.55 M |
| MSTR | Strategy | 6.883 | 37.4 B | -0.106 | -1.52 | 2.77 M |
| BIDU | Baidu Inc ADR | 63.949 | 37.14 B | -2.853 | -4.27 | 17.06 M |
| VOD | Vodafone Grp Plc ADR | 8.3919 | 36.4 B | -0.2554 | -2.95 | 10.92 M |
| HBAN | Huntington Bcshs | 3.4885 | 35.56 B | -0.1277 | -3.53 | 38.18 M |
| ACGL | Arch Capital Grp Ltd | 7.7107 | 33.5 B | -0.0455 | -0.59 | 4.57 M |
| ERIC | Ericsson ADR | 6.0216 | 32.74 B | -0.0479 | -0.79 | 26.27 M |
| WTW | Weight Watchers International, Inc | 61.8519 | 32.4 B | -1.4971 | -2.36 | 512.87 K |
| CASY | Casey's General Stor | 31.5308 | 31.62 B | -0.3834 | -1.2 | 1.36 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.963 | 30.91 B | -0.1133 | -1.4 | 2.67 M |
| BIIB | Biogen Inc | 50.39 | 30.6 B | -0.31 | -0.61 | 4.7 M |
| TCOM | Trip.com Group Ltd ADR | 16.3854 | 29.67 B | -0.5324 | -3.15 | 4.49 M |
| INSM | Insmed Inc | 8.90 | 29.43 B | -0.20 | -2.2 | 1.03 M |
| ALNY | Alnylam Pharmaceuticals | 16.00 | 29.03 B | -0.24 | -1.48 | 421.9 K |
| ILMN | Illumina Inc | 38.8327 | 28.96 B | -0.7685 | -1.94 | 2.52 M |
| FISV | Fiserv Inc | 12.2116 | 27.85 B | -0.1676 | -1.35 | 13.84 M |
| CTSH | Cognizant Tech Sol | 20.9579 | 27.58 B | -0.5425 | -2.52 | 14.83 M |
| CINF | Cincinnati Financial | 15.7341 | 26.68 B | -0.2427 | -1.52 | 2.79 M |
| SATS | Echostar Corp | 11.8444 | 26.67 B | -0.2165 | -1.8 | 165.48 K |
| VRSN | Verisign Inc | 20.9252 | 26.52 B | -1.1742 | -5.31 | 7.76 M |
| JBHT | J B Hunt Transport | 29.0822 | 24.99 B | -0.7176 | -2.41 | 1.6 M |
| DLTR | Dollar Tree Inc | 19.5767 | 24.86 B | -0.39 | -1.95 | 4.48 M |
| INCY | Incyte Corp | 11.59 | 24.64 B | -0.55 | -4.53 | 4.51 M |
| PFG | Principal Financial Group Inc | 16.1392 | 24.37 B | -0.3908 | -2.36 | 5.65 M |
| TROW | T Rowe Price Group | 30.475 | 24.27 B | -0.5456 | -1.76 | 4.11 M |
| VRSK | Verisk Analytics Inc | 26.4265 | 23.74 B | -0.2574 | -0.96 | 1.91 M |
| ULTA | Ulta Beauty Inc | 21.005 | 23.59 B | -0.7417 | -3.41 | 285.3 K |
| EXPD | Expeditors Intl | 31.4838 | 23.27 B | -0.326 | -1.02 | 4.37 M |
| FFIV | F5 Networks Inc | 63.33 | 23.22 B | -2.41 | -3.67 | 2.38 M |
| UTHR | United Therapeutic | 51.01 | 22.72 B | -1.84 | -3.48 | 1.14 M |
| ENTG | Entegris Inc | 5.065 | 21.96 B | -0.3351 | -6.21 | 3.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 111500.00 | 1.14 T | -2000.00 | -1.76 | 1.16 K |
| WMT | Wal-Mart Stores | 12.5431 | 887.47 B | -0.1987 | -1.56 | 86.84 M |
| V | Visa Inc | 18.3309 | 674.6 B | -0.1403 | -0.76 | 45.53 M |
| MA | Mastercard Inc | 20.5069 | 493.34 B | -0.6627 | -3.13 | 29.31 M |
| BAC | Bank of America Corporation | 12.4844 | 446.56 B | -0.0771 | -0.61 | 388.12 M |
| ORCL | Oracle Corporation | 19.3266 | 435.1 B | -0.4128 | -2.09 | 63.59 M |
| CAT | Caterpillar Inc | 42.0327 | 385.01 B | -0.9476 | -2.2 | 15.73 M |
| GE | General Electric Company | 58.8439 | 380.47 B | -1.499 | -2.48 | 34.53 M |
| UNH | Unitedhealth Group Inc | 22.6628 | 371.19 B | -0.1718 | -0.75 | 14.2 M |
| PG | Procter & Gamble Company | 40.2239 | 340.39 B | -0.2935 | -0.72 | 23.98 M |
| HD | Home Depot | 22.8307 | 332.7 B | -0.362 | -1.56 | 28.62 M |
| MRK | Merck & Company | 18.7086 | 322.72 B | -0.4357 | -2.28 | 27.7 M |
| RTX | Raytheon Technologies | 30.2892 | 301.82 B | -0.7762 | -2.5 | 16.35 M |
| NVS | Novartis Ag ADR | 23.4225 | 298.01 B | -0.6221 | -2.59 | 9.72 M |
| PM | Philip Morris International Inc | 22.0026 | 289.9 B | -0.2749 | -1.23 | 14.57 M |
| WFC | Wells Fargo & Company | 20.1865 | 264.66 B | -0.2358 | -1.15 | 66.96 M |
| BML-PH | Bank of America Corporation | 8.4385 | 260.92 B | -0.0962 | -1.13 | 58.2 K |
| SHEL | Royal Dutch Shell Plc ADR | 54.14 | 248.59 B | -1.45 | -2.61 | 3.9 M |
| SAP | SAP Ag ADR | 32.778 | 240.71 B | -0.4492 | -1.35 | 3.8 M |
| AXP | American Express Company | 32.4083 | 228.84 B | -1.5167 | -4.47 | 30.79 M |
| C | Citigroup Inc | 29.3872 | 226.82 B | -0.2939 | -0.99 | 122.46 M |
| IBM | International Business Machines | 67.4485 | 222.64 B | -1.0054 | -1.47 | 11.07 M |
| TMO | Thermo Fisher Scientific Inc | 48.6382 | 221.73 B | -1.8164 | -3.6 | 5.72 M |
| NVO | Novo Nordisk A/S ADR | 12.6691 | 211 B | -0.2283 | -1.77 | 758.57 K |
| SAN | Banco Santander ADR | 3.8205 | 209.58 B | -0.0388 | -1.01 | 40.83 M |
| APH | Amphenol Corp | 4.6519 | 206.77 B | -0.0974 | -2.05 | 15 M |
| TTE | Totalenergies Se ADR | 11.8106 | 195.17 B | -0.25 | -2.07 | 10.66 M |
| MCD | McDonald's Corporation | 44.0627 | 191.78 B | -0.9135 | -2.03 | 15.28 M |
| ABT | Abbott Laboratories | 16.5459 | 187.95 B | -0.095 | -0.57 | 25.13 M |
| SCHW | The Charles Schwab Corp | 14.0461 | 187.81 B | -0.8157 | -5.49 | 31.53 M |
| WFC-PL | Wells Fargo & Company | 425.8123 | 187.68 B | -2.265 | -0.53 | 5.3 K |
| BA | Boeing Company | 52.6494 | 183.86 B | -0.9864 | -1.84 | 8.93 M |
| DIS | Walt Disney Company | 28.4316 | 178.16 B | -0.5105 | -1.76 | 22.58 M |
| BX | Blackstone Inc | 5.36 | 176.31 B | -0.1937 | -3.49 | 8.56 M |
| TJX | TJX Companies | 8.8424 | 175.45 B | -0.1944 | -2.15 | 39.58 M |
| UNP | Union Pacific Corp | 25.1608 | 173.61 B | -0.4001 | -1.57 | 12.65 M |
| ETN | Eaton Corp | 23.094 | 172.82 B | -0.3254 | -1.39 | 7.92 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 33.962 | 163.61 B | -0.7712 | -2.22 | 1.49 M |
| CRM | Salesforce.com Inc | 19.0996 | 161.76 B | -0.8328 | -4.18 | 13.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0813 | 160.87 B | -0.0702 | -2.23 | 263.8 K |
| PFE | Pfizer Inc | 8.0284 | 154.18 B | -0.1366 | -1.67 | 112.67 M |
| COP | ConocoPhillips | 24.0892 | 147.8 B | -0.1806 | -0.74 | 26.66 M |
| DHR | Danaher Corp | 15.9952 | 147.18 B | -0.0922 | -0.57 | 15.76 M |
| SONY | Sony Group Corp ADR | 5.4953 | 139.88 B | -0.0501 | -0.9 | 7 M |
| LMT | Lockheed Martin Corp | 49.6017 | 139.2 B | -0.9643 | -1.91 | 4.11 M |
| UL | Unilever Plc ADR | 18.2484 | 136.93 B | -0.5097 | -2.72 | 3.05 M |
| PLD | Prologis Inc | 15.5088 | 134.89 B | -0.6758 | -4.18 | 4.18 M |
| COF | Capital One Financial Corp | 32.8452 | 134.33 B | -0.7249 | -2.16 | 11.13 M |
| PH | Parker-Hannifin Corp | 47.5036 | 133.71 B | -1.717 | -3.49 | 3.51 M |
| SYK | Stryker Corp | 44.2874 | 132.64 B | -1.743 | -3.79 | 4.88 M |
| PGR | Progressive Corp | 11.3597 | 124.38 B | -0.1453 | -1.26 | 7.48 M |
| NEM | Newmont Mining Corp | 37.6915 | 123.56 B | -0.8825 | -2.29 | 16.3 M |
| BTI | British American Tobacco Industries ADR | 11.8484 | 123.03 B | -0.2446 | -2.02 | 777.8 K |
| CVS | CVS Corp | 23.512 | 122.36 B | -0.2563 | -1.08 | 15.89 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.979 | 121.81 B | -0.1403 | -1.54 | 32.26 M |
| LOW | Lowe's Companies | 18.9494 | 114.25 B | -0.1573 | -0.82 | 22.87 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.8825 | 112.56 B | -0.1938 | -1.21 | 14.35 M |
| MDT | Medtronic Inc | 27.761 | 112.12 B | -0.4105 | -1.46 | 13.6 M |
| BP | BP Plc ADR | 21.1425 | 110.43 B | -0.5473 | -2.52 | 24.09 M |
| ACN | Accenture Plc | 29.8218 | 109.08 B | -0.5695 | -1.87 | 8.32 M |
| GD | General Dynamics Corp | 48.6837 | 107.13 B | -1.0773 | -2.16 | 4.08 M |
| TT | Trane Technologies Plc | 17.0459 | 105.44 B | -0.4643 | -2.65 | 14.11 M |
| GSK | Glaxosmithkline Plc ADR | 15.5293 | 104.47 B | -0.3178 | -2.01 | 3.76 M |
| MCK | Mckesson Corp | 56.3423 | 102.58 B | -2.0511 | -3.51 | 3.98 M |
| ING | ING Groep N.V. ADR | 3.8617 | 100.7 B | -0.1424 | -3.56 | 12.45 M |
| USB | U.S. Bancorp | 15.3721 | 100.01 B | -0.2017 | -1.3 | 26.47 M |
| PWR | Quanta Services | 19.366 | 99.36 B | -0.3348 | -1.7 | 5.56 M |
| FCX | Freeport-Mcmoran Inc | 24.3285 | 98.71 B | -0.5183 | -2.09 | 63.81 M |
| EQNR | Equinor ASA ADR | 9.5981 | 97.37 B | -0.0897 | -0.93 | 3.82 M |
| KKR | KKR & Co. LP | 6.1575 | 95.9 B | -0.1367 | -2.17 | 33.12 K |
| BCS | Barclays Plc ADR | 9.6732 | 94.28 B | -0.4891 | -4.81 | 8.55 M |
| MMM | 3M Company | 42.8592 | 93.88 B | -0.8351 | -1.91 | 10.01 M |
| VLO | Valero Energy Corp | 10.5779 | 92.11 B | -0.4741 | -4.29 | 18.32 M |
| JCI | Johnson Controls Intl | 8.5975 | 91.29 B | -0.1618 | -1.85 | 9.78 M |
| WM | Waste Management | 22.0506 | 90.58 B | -0.1543 | -0.69 | 4.94 M |
| UPS | United Parcel Service | 37.1217 | 89.09 B | -0.6213 | -1.65 | 8.68 M |
| WMB | Williams Companies | 7.4909 | 87.88 B | -0.2653 | -3.42 | 15.04 M |
| CMI | Cummins Inc | 44.7092 | 87.39 B | -1.3212 | -2.87 | 6.75 M |
| ELV | Elevance Health Inc | 40.4598 | 86.25 B | -0.2859 | -0.7 | 6.54 M |
| ICE | Intercontinental Exchange | 19.5723 | 84.51 B | -0.4028 | -2.02 | 6.48 M |
| ITW | Illinois Tool Works Inc | 32.5896 | 83.88 B | -0.362 | -1.1 | 5.78 M |
| MCO | Moody's Corp | 19.3768 | 82.8 B | -0.1493 | -0.76 | 6.22 M |
| RCL | Royal Caribbean Cruises Ltd | 24.2073 | 82.38 B | -1.0924 | -4.32 | 6.93 M |
| NOC | Northrop Grumman Corp | 41.0607 | 82.1 B | -1.1305 | -2.68 | 3.1 M |
| NGG | National Grid Transco Plc ADR | 15.8854 | 79.91 B | -0.1217 | -0.76 | 341.94 K |
| E | Eni S.P.A. ADR | 14.2258 | 79.36 B | -0.1681 | -1.17 | 2.09 M |
| SLB | Schlumberger N.V. | 42.7532 | 78.96 B | -1.6935 | -3.81 | 21.51 M |
| AMT | American Tower Corp | 28.1218 | 78.8 B | -0.8467 | -2.92 | 8.44 M |
| TRV | The Travelers Companies Inc | 34.0137 | 78.34 B | -0.3729 | -1.08 | 7.94 M |
| USB-PH | U.S. Bancorp | 13.0615 | 77.4 B | -0.1311 | -0.99 | 50.83 K |
| FDX | Fedex Corp | 68.6308 | 76.91 B | -2.3526 | -3.31 | 4.87 M |
| MSI | Motorola Solutions | 20.8021 | 76.45 B | -0.2522 | -1.2 | 11.72 M |
| NWG | Natwest Group Plc ADR | 7.9907 | 76.33 B | -0.3493 | -4.19 | 1.44 M |
| CNI | Canadian National Railway | 20.8114 | 75.7 B | -0.1083 | -0.52 | 4.72 M |
| NSC | Norfolk Southern Corp | 38.5895 | 75.01 B | -0.8106 | -2.06 | 4.77 M |
| EOG | Eog Resources | 36.0183 | 74.6 B | -0.5465 | -1.49 | 7.44 M |
| CL | Colgate-Palmolive Company | 27.4899 | 74.26 B | -0.5347 | -1.91 | 8.1 M |
| CI | Cigna Corp | 28.4288 | 73.56 B | -1.3947 | -4.68 | 8.91 M |
| BSX | Boston Scientific Corp | 6.38 | 73.13 B | -0.21 | -3.19 | 26.15 M |
| DLR | Digital Realty Trust | 29.2306 | 72.06 B | -0.4943 | -1.66 | 1.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 3.3675 | -0.4551 | -11.91 | 13.36 K | |
| FLNT | Flint Corp | 10.40 | -1.20 | -10.34 | 625 | |
| SDE | Spartan Delta Corp | 31.2385 | -3.4709 | -10 | 19 | |
| CGG | China Gold Int Resources Corp | 3.274 | -0.3347 | -9.27 | 1.11 M | |
| WPRT | Westport Fuel Systems Inc | 168.50 | -16.50 | -8.92 | 17.48 K | |
| ELO | Eloro Resources Ltd | 4.40 | -0.40 | -8.33 | 5.83 K | |
| IMP | Intermap Tech Corp | 11.50 | -0.90 | -7.26 | 4.92 K | |
| ELEF | Silver Elephant Mining Corp | 21.4985 | -1.6537 | -7.14 | 2.72 K | |
| ATH | Athabasca Oil Corp | 12.07 | -0.88 | -6.8 | 2.84 M | |
| MRE | Martinrea International Inc | 6.7624 | -0.4655 | -6.44 | 125.08 K | |
| LGD | Liberty Gold Corp | 22.36 | -1.44 | -6.05 | 137.33 K | |
| NG | Novagold Res Inc | 6.446 | -0.4029 | -5.88 | 750.27 K | |
| PHX | Phx Energy Services Corp | 3.6617 | -0.2089 | -5.4 | 61.78 K | |
| WCN | Waste Connections Inc | 21.8363 | -1.2338 | -5.35 | 307.82 K | |
| GTE | Gran Tierra Energy Inc | 53.70 | -3.00 | -5.29 | 115.23 K | |
| WFC | Wall Financial | 3.7835 | -0.2003 | -5.03 | 400 | |
| WFG | West Fraser Timber CO Ltd | 16.5029 | -0.8617 | -4.96 | 170.4 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.9651 | -0.2941 | -4.7 | 4.5 K | |
| MDI | Major Drilling Grp | 7.2758 | -0.3585 | -4.7 | 79.53 K | |
| LGO | Largo Resources Ltd | 21.00 | -1.00 | -4.55 | 5.07 K | |
| III | Imperial Metals Corp | 9.00 | -0.425 | -4.51 | 57.71 K | |
| PSI | Pason Systems Inc | 6.3708 | -0.2812 | -4.23 | 130.71 K | |
| PBH | Premium Brands Holdings Corp | 6.5145 | -0.2769 | -4.08 | 76.97 K | |
| MTY | Mty Food Group Inc | 8.6448 | -0.3603 | -4 | 17.47 K | |
| ATX | ATEX Resources Inc. | 14.40 | -0.60 | -4 | 640 | |
| ATRL | Atkinsrealis Group Inc | 38.9341 | -1.6158 | -3.98 | 493.02 K | |
| TAL | Petrotal Corp | 155.5602 | -6.4518 | -3.98 | 1.88 K | |
| ELR | Eastern Platinum Ltd | 12.10 | -0.50 | -3.97 | 4.9 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.047 | -0.3262 | -3.9 | 593.73 K | |
| TOT | Total Energy Services Inc | 6.034 | -0.2437 | -3.88 | 19.36 K | |
| HLF | High Liner | 3.2193 | -0.1287 | -3.84 | 15.6 K | |
| BB | Blackberry Ltd | 67.83 | -2.69 | -3.81 | 2.89 M | |
| AGF-B | AGF Management Limited | 5.948 | -0.2344 | -3.79 | 227.4 K | |
| SSRM | Ssr Mining Inc | 18.7233 | -0.7374 | -3.79 | 156.4 K | |
| SVM | Silvercorp Metals Inc | 6.81 | -0.2643 | -3.74 | 1.02 M | |
| MX | Methanex Corp | 15.3251 | -0.5878 | -3.69 | 596.65 K | |
| PAAS | Pan American Silver Corp | 20.0229 | -0.7362 | -3.55 | 349.92 K | |
| RCH | Richelieu Hardware Ltd | 6.6274 | -0.243 | -3.54 | 269.32 K | |
| CHR | Chorus Aviation Inc | 26.4185 | -0.9617 | -3.51 | 461.72 K | |
| TCL-A | Transcontinental Inc | 5.0664 | -0.1835 | -3.5 | 255.48 K | |
| RBA | Rb Global Inc | 15.2956 | -0.5521 | -3.48 | 269.03 K | |
| STN | Stantec Inc | 10.2342 | -0.3688 | -3.48 | 145.58 K | |
| BLX | Boralex Inc | 5.5457 | -0.1989 | -3.46 | 57.42 K | |
| CFP | Canfor Corp | 9.56 | -0.34 | -3.43 | 425 K | |
| WJX | Wajax Corp | 8.5396 | -0.303 | -3.43 | 40.1 K | |
| K | Kinross Gold Corp | 15.7327 | -0.556 | -3.41 | 4.23 M | |
| CSU | Constellation Software Inc | 32.4668 | -1.1183 | -3.33 | 14.97 K | |
| CGI | CDN General Inv | 8.9952 | -0.3017 | -3.25 | 13.5 K | |
| CRRX | Carerx Corp | 11.8076 | -0.3936 | -3.23 | 680 | |
| PXT | Parex Resources Inc | 3.275 | -0.108 | -3.19 | 44.5 K | |
| ARX | Arc Resources Ltd | 10.1216 | -0.3309 | -3.17 | 1.18 M | |
| ITH | International Tower Hill Mines Ltd | 6.76 | -0.22 | -3.15 | 219.2 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.45 | -0.27 | -3.1 | 117.9 K | |
| KEY | Keyera Corp | 4.8941 | -0.156 | -3.09 | 1.31 M | |
| DCM | Data Communications Mgmt Corp | 362.0451 | -11.5332 | -3.09 | 4.72 K | |
| ABX | Barrick Mining Corp | 33.1219 | -1.0522 | -3.08 | 7.74 M | |
| MATR | Mattr Corp | 21.9092 | -0.6895 | -3.05 | 100.97 K | |
| CFW | Calfrac Well Services Ltd | 480.00 | -15.00 | -3.03 | 6.74 K | |
| BNE | Bonterra Energy Corp | 19.8923 | -0.6124 | -2.99 | 32.95 K | |
| CIGI | Colliers International Group Inc | 13.3582 | -0.411 | -2.98 | 43.15 K | |
| GAU | Galiano Gold Inc | 6.18 | -0.19 | -2.98 | 85.7 K | |
| BDT | Bird Construction Inc | 4.7962 | -0.147 | -2.97 | 47.1 K | |
| SEA | Seabridge Gold Inc | 24.6391 | -0.7515 | -2.96 | 53.96 K | |
| JAG | Jaguar Mining Inc | 8541.0625 | -255.5723 | -2.91 | 365.12 K | |
| RFA | RFA Financial Inc. | 21.713 | -0.6472 | -2.89 | 104.07 K | |
| TRI | Thomson Reuters Corp | 24.0976 | -0.7152 | -2.88 | 1.13 M | |
| RUS | Russel Metals | 7.5194 | -0.2216 | -2.86 | 298 K | |
| OGD | Orbit Garant Drilling Inc | 3.40 | -0.10 | -2.86 | 2.5 K | |
| ONEX | Onex Corp | 25.5193 | -0.7505 | -2.86 | 742.57 K | |
| PD | Precision Drilling Corp | 138.20 | -4.00 | -2.81 | 936.19 K | |
| TRX | Trx Gold Corporation | 4.91 | -0.14 | -2.77 | 68.07 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.1504 | -0.2297 | -2.74 | 72.4 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 10.7293 | -0.3019 | -2.74 | 14.2 K | |
| D-UN | Dream Office Real Estate Investment Trust | 22.555 | -0.6244 | -2.69 | 311.59 K | |
| TXP | Touchstone Exploration Inc | 52.0493 | -1.4338 | -2.68 | 208.91 K | |
| TKO | Taseko Mines Ltd | 5.24 | -0.14 | -2.6 | 1.33 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.9069 | -0.1569 | -2.59 | 2 K | |
| ALS | Altius Minerals Corp | 8.1787 | -0.2172 | -2.59 | 100.71 K | |
| EDR | Endeavour Silver Corp | 3.4274 | -0.0909 | -2.58 | 111.21 K | |
| GIL | Gildan Activewear Inc | 10.8983 | -0.2874 | -2.57 | 2.03 M | |
| BTE | Baytex Energy Corp | 21.2478 | -0.5586 | -2.56 | 1.04 M | |
| POW | Power Corp of Canada Sv | 12.1796 | -0.3087 | -2.47 | 1.33 M | |
| CGO | Cogeco Inc Sv | 16.8872 | -0.4268 | -2.47 | 2.68 K | |
| BCT | Briacell Therapeutics Corp | 96.5654 | -2.4143 | -2.44 | 30 | |
| NEXT | Nextsource Materials Inc | 4.00 | -0.10 | -2.44 | 10.02 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.6658 | -0.2405 | -2.43 | 1.1 K | |
| PNP | Pinetree Capital Ltd | 322.00 | -8.00 | -2.42 | 2.16 K | |
| FSY | Forsys Metals Corp | 3.22 | -0.08 | -2.42 | 97.4 K | |
| SLF | Sun Life Financial Inc | 14.7298 | -0.3589 | -2.38 | 2.36 M | |
| LNR | Linamar Corp | 17.9784 | -0.4338 | -2.36 | 233.4 K | |
| CGX | Cineplex Inc | 12.8069 | -0.3071 | -2.34 | 492.43 K | |
| FFH | Fairfax Financial Holdings Ltd | 269.3484 | -6.409 | -2.32 | 58.37 K | |
| SGY | Surge Energy Inc | 26.917 | -0.6309 | -2.29 | 19.6 K | |
| BN-PC | Brookfield Corporation | 7.722 | -0.1807 | -2.29 | 13.49 K | |
| MFI | Maple Leaf Foods | 5.3564 | -0.1245 | -2.27 | 120.1 K | |
| IAG | IA Financial Corp Inc | 21.70 | -0.497 | -2.24 | 322.2 K | |
| CYB | Cymbria Corp Cl A | 13.10 | -0.30 | -2.24 | 4.98 K | |
| PPL | Pembina Pipeline Corp | 6.3766 | -0.1422 | -2.18 | 579.41 K | |
| MRU | Metro Inc | 11.2474 | -0.243 | -2.11 | 1.02 M | |
| FTT | Finning Intl | 12.0011 | -0.2583 | -2.11 | 365.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 83.77 | 107.13 B | -0.73 | -0.86 | 32.32 K |
| MBGAF | Mercedes-Benz Group AG | 30.5388 | 51.84 B | -0.3889 | -1.26 | 1.7 M |
| LNWO | Light & Wonder, Inc. | 11.31 | 6.93 B | -2.25 | -16.59 | 4.53 M |
| MALG | Microalliance Group Inc. | 6.00 | 1.07 B | -1.50 | -20 | 248 |
| NTPIF | Nam Tai Property Inc. | 4.59 | 286.21 M | -0.16 | -3.37 | 157.53 K |
| HSTC | HST Global Inc | 4.35 | 99 M | -0.90 | -17.14 | 11.3 K |
| ORBT | Orbit International Corporation | 3.2334 | 12.53 M | -0.0578 | -1.76 | 11.05 K |
| CUBT | Curative Biotechnology Inc | 7.50 | 10.25 M | -0.75 | -9.09 | 2.41 K |
| HEWA | Healthwarehouse.Com | 3.20 | 6.83 M | -0.40 | -11.11 | 2.17 K |
| JDNRF | Jayden Resources Inc. | 4.1085 | 2.32 M | -0.4978 | -10.81 | 73 |
| ERHE | ERHC Energy Inc | 27.00 | 863.83 K | -1.00 | -3.57 | 320.12 K |
| MWWC | Marketing Worldwide Corp | 1800.00 | 859.34 K | -300.00 | -14.29 | 1 |
| SEII | Sharing Economy International Inc | 7180.00 | 733.04 K | -260.00 | -3.49 | 71 |
| NEOM | NeoMedia Technologies Inc | 5.40 | 508.84 K | -0.30 | -5.26 | 4.48 K |
| DKAM | Drinks Americas Holdings Ltd | 46.875 | 278.3 K | -1.875 | -3.85 | 290 |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -10.0001 | -7.69 | 30 |
| PJET | Priority Aviation Inc | 160.00 | 98.01 K | -10.00 | -5.88 | 96 |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | -2.40 | -11.11 | 25 |
| WNBD | Winning Brands Corporation | 5.30 | 27.12 K | -0.35 | -6.19 | 9.09 K |
| ERINQ | Erin Energy Corporation | 11.0399 | 21.53 K | -0.1479 | -1.32 | 211 K |
| XDSL | mPhase Technologies Inc | 84.00 | 16.8 K | -1.00 | -1.18 | 480 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.44 | 14.07 K | -0.16 | -2.86 | 107.67 K |
| EBWK | Enigma-Bulwark Ltd. | 4.70 | 13.66 K | -0.10 | -2.08 | 570 |
| PTOI | Plastic2Oil Inc | 4.89 | 12.47 K | -0.21 | -4.12 | 62.43 K |
| SRSCQ | Sears Canada Inc | 12.1396 | 10.19 K | -0.3332 | -2.67 | 2 K |
| CDVIQ | Cal Dive International Inc | 5.65 | 9.86 K | -0.35 | -5.83 | 1.84 M |
| CGLO | Hash Labs Inc | 17.60 | 7.64 K | -0.40 | -2.22 | 8.69 M |
| CGIP | Celadon Group Inc | 13.1529 | 5.66 K | -0.7442 | -5.36 | 150.5 K |
| CBKCQ | Christopher & Banks Corporation | 8.2744 | 3.86 K | -0.3089 | -3.6 | 396.07 K |
| ZVOI | Zovio Inc | 22.84 | 3.42 K | -1.03 | -4.32 | 704.57 K |
| TXIC | Tongxin International Ltd | 5.90 | 1.45 K | -0.391 | -6.22 | 98.24 K |
| LITH | US Lithium Corp | 11.60 | 940 | -0.40 | -3.33 | 212.08 K |
| CYRNQ | CYRNQ | 68.60 | 799 | -0.40 | -0.58 | 1.58 K |
| PROT | Proteonomix Inc | 4.30 | 791 | -0.10 | -2.27 | 17.49 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.0179 | 785 | -0.0917 | -1.13 | 17.41 K |
| SPDC | Speed Commerce Inc | 32.6384 | 603 | -1.1216 | -3.32 | 3.5 K |
| CALIQ | China Auto Logistics Inc. | 19.62 | 484 | -1.6194 | -7.62 | 9.17 K |
| YVRLF | Liquid Media Group Ltd. | 45.00 | 482 | -2.00 | -4.26 | 497 |
| SYNE | Synthesis Energy Systems Inc | 67.20 | 157 | -3.20 | -4.55 | 2.69 K |
| PARD | Poniard Pharmaceuticals Inc | 41.60 | 149 | -0.40 | -0.95 | 21.19 K |
| AFPW | AlumiFuel Power Corporation | 1650.00 | -225.0005 | -12 | 4 | |
| ONCI | On4 Communications Inc | 29767.50 | -2632.50 | -8.13 | 355 | |
| HMNY | Helios and Matheson Analytics Inc | 508.7966 | -41.9009 | -7.61 | 13 | |
| IZNN | IZON Network Inc | 64.60 | -3.40 | -5 | 35.7 K | |
| NPHC | Nutra Pharma Corp | 13.20 | -0.60 | -4.35 | 5.09 K | |
| USRM | U.S. Stem Cell Inc | 685.00 | -25.00 | -3.52 | 65 | |
| NKRSF | Niko Resources Ltd | 96.8416 | -1.2835 | -1.31 | 600 | |
| ESINQ | ITT Educational Services Inc | 101.19 | -0.81 | -0.79 | 822.8 K | |
| BAJFF | Camrova Resources Inc | 14.264 | -0.076 | -0.53 | 2.74 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 8.00 | -3.00 | -27.27 | 845 | |
| VO | ValOre Metals Corp | 3.60 | -0.80 | -18.18 | 51.7 K | |
| QGR | Q-Gold Resources Ltd | 23.04 | -5.12 | -18.18 | 52 | |
| PGDC | Patagonia Gold Corp | 4.50 | -0.80 | -15.09 | 2 K | |
| NEXG | NeXGold Mining Corp | 6.24 | -1.08 | -14.75 | 13.07 K | |
| ABM | Athabasca Minerals Inc | 39.00 | -6.00 | -13.33 | 92.6 K | |
| LOD | Lode Gold Resources Inc. | 23.40 | -3.60 | -13.33 | 43 | |
| RTM | RT Minerals Corp | 2400.0095 | -360.0015 | -13.04 | 4 | |
| LORD | St. James Gold Corp | 10.50 | -1.50 | -12.5 | 1.58 K | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 200 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 47 | |
| AZR | Azarga Metals Corp | 90.00 | -12.50 | -12.2 | 118.22 K | |
| GLD | GoldON Resources Ltd | 3.75 | -0.50 | -11.76 | 31.98 K | |
| EMR | Emgold Mining Corporation | 20.00 | -2.50 | -11.11 | 32.5 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 244 | |
| EON | EON Lithium Corp. | 40.00 | -4.00 | -9.09 | 434 | |
| OPW | Opawica Explorations Inc | 1008.00 | -96.00 | -8.7 | 305 | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.60 | -8.57 | 9.81 K | |
| ZKL-H | China Keli Electric Company Ltd | 110.00 | -10.00 | -8.33 | 413 | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 4 | |
| CTH | CoTec Holdings Corp. | 460.00 | -40.00 | -8 | 3 | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.75 | -7.89 | 5.73 K | |
| PWM | Power Metals Corp | 3.60 | -0.30 | -7.69 | 5 K | |
| ANDC | Andina Copper Corporation | 7.50 | -0.625 | -7.69 | 976 | |
| SKEL | Skeleton Coast Uranium Corp. | 144.00 | -12.00 | -7.69 | 83 | |
| RAGE | Renegade Gold Inc. | 72.00 | -6.00 | -7.69 | 17 | |
| AVX | Altair Resources Inc | 21.60 | -1.80 | -7.69 | 339 | |
| WEB | Westbridge Energy Corporation | 16.2925 | -1.3577 | -7.69 | 4 | |
| KTN | Kootenay Silver Inc | 6.30 | -0.50 | -7.35 | 4.28 K | |
| FMN | Fidelity Minerals Corp | 48.75 | -3.7501 | -7.14 | 127 | |
| PE | Pure Energy Minerals Limited | 9.36 | -0.72 | -7.14 | 5.3 K | |
| VG | Volcanic Gold Mines Inc | 18.20 | -1.40 | -7.14 | 950 | |
| BRON | Bronco Resources Corp. | 8.00 | -0.60 | -6.98 | 25 | |
| TIE | Coloured Ties Capital Inc. | 5.1765 | -0.3882 | -6.98 | 23.34 K | |
| AXL | Arrow Exploration Corp | 46.1538 | -3.4188 | -6.9 | 577.3 K | |
| CMIL | Capella Minerals Limited | 14.70 | -1.05 | -6.67 | 1.88 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.50 | -6.25 | 12 K | |
| NL | Northern Lion Gold Corp | 4.80 | -0.32 | -6.25 | 2.36 K | |
| MXL-H | MX Gold Corp | 3.60 | -0.20 | -5.26 | 500 | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 792 | |
| NAR | North Arrow Minerals Inc | 21.00 | -1.00 | -4.55 | 419 | |
| FMM | Full Metal Minerals Ltd | 4.4816 | -0.1992 | -4.26 | 7.54 K | |
| EGT | Eguana Technologies Inc | 24.00 | -1.00 | -4 | 4.74 K | |
| SLG | PetroTal Corp | 28.8265 | -1.1956 | -3.98 | 188.4 K | |
| CAMB | Cambria Gold Mines Inc. | 38.50 | -1.50 | -3.75 | 126.9 K | |
| BQE | BQE Water Inc | 77.00 | -3.00 | -3.75 | 48.25 K | |
| ZC | Zimtu Capital Corp | 6.50 | -0.25 | -3.7 | 1.24 K | |
| CWV | Crown Point Energy Inc | 5.1875 | -0.1831 | -3.41 | 3.6 K | |
| OGW | Ongwe Minerals Inc. | 9.28 | -0.32 | -3.33 | 28.28 K | |
| VDO-H | Nevado Resources Corporation | 5.80 | -0.20 | -3.33 | 500 | |
| MYID | Killi Ltd | 129.4645 | -4.464 | -3.33 | 22.58 K | |
| BKM | Pacific Booker Minerals Inc | 7.52 | -0.22 | -2.84 | 440 | |
| AEMC | Alaska Energy Metals Corporation | 38.00 | -1.00 | -2.56 | 1.98 K | |
| AVCR | Avricore Health Inc | 7.80 | -0.20 | -2.5 | 1.38 K | |
| GIGA | Giga Metals Corporation | 4.00 | -0.10 | -2.44 | 2.73 K | |
| SILV | Silver Valley Metals Corp. | 13.23 | -0.27 | -2 | 310.8 K | |
| ENA | Enablence Technologies Inc | 1296.00 | -24.00 | -1.82 | 508 | |
| KDK | Kodiak Copper Corp | 3.20 | -0.05 | -1.54 | 4 K | |
| SA-H | Southern Arc Minerals Inc | 7.00 | -0.10 | -1.41 | 7.87 K | |
| CTN | Centurion Minerals Ltd | 839.9983 | -9.60 | -1.13 | 99 |