Loser Volumes for 1 December 2011 from 00:00:00 until 23:59:59
Loser Volumes for 1 December 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 9.3847 | 55.69 B | -0.2676 | -2.77 | 3.06 M |
| CQP | Cheniere Energy Partners LP | 6.3431 | 31.97 B | -0.1194 | -1.85 | 264.75 K |
| GSAT | Globalstar | 6.00 | 10.72 B | -0.60 | -9.09 | 43.16 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.5877 | 4.61 B | -0.1026 | -1.53 | 39.25 K |
| SEB | Seaboard Corporation | 1898.8636 | 4.1 B | -58.144 | -2.97 | 1.7 K |
| PRK | Park National Corp | 32.9288 | 3.72 B | -1.0144 | -2.99 | 39.2 K |
| NG | Novagold Resources Inc | 10.0622 | 3.03 B | -0.3255 | -3.13 | 2.61 M |
| TMP | Tompkinstrustco | 24.9001 | 1.44 B | -0.5198 | -2.04 | 40.3 K |
| NAK | Northern Dynasty Minerals | 6.95 | 918.91 M | -0.16 | -2.25 | 147.12 K |
| REPX | Riley Exploration Permian Inc | 68.4219 | 739.18 M | -1.4059 | -2.01 | 952 |
| CTGO | Contango Ore Inc | 15.00 | 561.88 M | -0.25 | -1.64 | 1.15 K |
| THM | International Tower Hill Mines Ltd | 4.86 | 560.89 M | -0.17 | -3.38 | 319.76 K |
| ELMD | Electromed Inc | 3.69 | 348.09 M | -0.05 | -1.34 | 2.3 K |
| GTE | Gran Tierra Energy Inc | 62.30 | 334.86 M | -1.50 | -2.35 | 39.33 K |
| BKTI | Bk Technologies Inc | 4.4649 | 292.08 M | -0.0797 | -1.75 | 3.48 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.647 | 281.71 M | -0.1888 | -4.92 | 60.85 K |
| ELLO | Ellomay Capital Ltd | 5.3618 | 279.8 M | -0.1946 | -3.5 | 2.6 K |
| FRD | Friedman Industries Inc | 8.1192 | 268.09 M | -0.0692 | -0.85 | 11.4 K |
| ARMP | Armata Pharmaceuticals Inc | 560.00 | 172.54 M | -280.00 | -33.33 | 3 |
| STXS | Stereotaxis Inc | 9.2746 | 132.92 M | -0.3914 | -4.05 | 32.81 K |
| EPM | Evolution Petroleum Corp | 3.5419 | 127.17 M | -0.0244 | -0.68 | 153.3 K |
| OPHC | Optimumbank Hlds | 20.00 | 110.42 M | -1.60 | -7.41 | 3 |
| WYY | Widepoint Corp | 7.20 | 105.99 M | -0.10 | -1.37 | 4.75 K |
| IBIO | Ibio Inc | 7000.00 | 69.05 M | -450.00 | -6.04 | 9 |
| CVU | CPI Aerostructures | 13.92 | 68.03 M | -0.079 | -0.56 | 3 K |
| DIT | Amcon Distributing Company | 48.4754 | 67.21 M | -1.0708 | -2.16 | 500 |
| XTNT | Xtant Medical Holdings Inc | 260.3999 | 62.18 M | -10.80 | -3.98 | 634 |
| DXR | Daxor Corp | 8.8718 | 61.18 M | -0.0944 | -1.05 | 3.91 K |
| WWR | Westwater Resources | 5760.00 | 51.94 M | -480.00 | -7.69 | 131 |
| CPHI | China Pharma Holdings | 79.00 | 49.1 M | -11.00 | -12.22 | 453 |
| FSP | Franklin Street Properties | 4.8055 | 46.92 M | -0.1174 | -2.38 | 207.2 K |
| OPTT | Ocean Power Tech Inc | 714.00 | 40.36 M | -20.00 | -2.72 | 41.86 K |
| NNVC | Nanoviricides Inc | 44.80 | 32.18 M | -1.40 | -3.03 | 5.47 K |
| CVM | Cel-Sci Corp | 2250.00 | 28.14 M | -75.00 | -3.23 | 117 |
| IGC | India Globalization Capital Inc | 3.10 | 25.47 M | -0.20 | -6.06 | 16.26 K |
| BESS | Bimergen Energy Corporation | 106.40 | 20.94 M | -2.80 | -2.56 | 269 |
| MXC | Mexco Energy Corp | 6.5899 | 19.34 M | -0.281 | -4.09 | 3.7 K |
| REED | Reed's, Inc. | 351.5526 | 9.12 M | -14.9842 | -4.09 | 65 |
| DSS | Document Security Systems | 6169.5581 | 5.02 M | -373.915 | -5.71 | 17 |
| ITP | IT Tech Packaging Inc | 34.804 | 3.04 M | -1.6528 | -4.53 | 4.76 K |
| AUMN | Golden Minerals Company | 170.25 | 3.03 M | -1.75 | -1.02 | 9.66 K |
| PW | Power REIT | 11.6837 | 2.9 M | -0.1611 | -1.36 | 1.55 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4909.1001 | 5.93 T | -37.0698 | -0.75 | 32.39 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.7341 | 3.71 T | -0.2342 | -1.17 | 48.55 M |
| MU | Micron Technology | 5.7444 | 994.06 B | -0.0976 | -1.67 | 22.14 M |
| ASML | ASML Holding N.V. ADR | 37.5382 | 656.89 B | -0.1909 | -0.51 | 2.86 M |
| AZN | Astrazeneca Plc ADR | 24.9158 | 249.8 B | -0.2629 | -1.04 | 1.2 M |
| LIN | Linde Plc | 76.9721 | 226.6 B | -0.8778 | -1.13 | 1.61 M |
| TMUS | T-Mobile US | 13.2241 | 194.76 B | -0.1275 | -0.95 | 1.79 M |
| MRVL | Marvell Technology Inc | 11.8059 | 184.18 B | -0.2215 | -1.84 | 8.82 M |
| IBKR | Interactive Brokers | 3.6755 | 145.91 B | -0.0274 | -0.74 | 1.88 M |
| ADBE | Adobe Systems Inc | 27.14 | 103.45 B | -0.28 | -1.02 | 4.91 M |
| CDNS | Cadence Design Systems, Inc. | 10.76 | 93.34 B | -0.18 | -1.65 | 3.98 M |
| MELI | MercadoLibre Inc | 83.6789 | 92.78 B | -1.5849 | -1.86 | 377.04 K |
| INTU | Intuit Inc | 46.8568 | 88.05 B | -0.2833 | -0.6 | 2.17 M |
| CTAS | Cintas Corp | 6.3964 | 80.89 B | -0.0381 | -0.59 | 3.54 M |
| SNPS | Synopsys Inc | 27.50 | 77.74 B | -0.47 | -1.68 | 1.55 M |
| PCAR | Paccar Inc | 15.844 | 69.5 B | -0.0864 | -0.54 | 3.48 M |
| WBD | Discovery Inc Series A | 41.18 | 66.19 B | -0.80 | -1.91 | 1.39 M |
| COHR | Coherent Inc | 18.3179 | 65.39 B | -0.113 | -0.61 | 218.7 K |
| TER | Teradyne Inc | 12.3019 | 60.25 B | -0.0828 | -0.67 | 4.7 M |
| NDAQ | Nasdaq Inc | 6.8429 | 53.56 B | -0.0393 | -0.57 | 5.33 M |
| FITB | Fifth Third Bancorp | 7.5042 | 50.39 B | -0.0879 | -1.16 | 6.85 M |
| CCEP | Coca-Cola Europacific Partners Plc | 11.2147 | 47.93 B | -0.1347 | -1.19 | 1.95 M |
| IDXX | Idexx Laboratories | 37.385 | 46.54 B | -0.21 | -0.56 | 373.07 K |
| EXC | Exelon Corp | 18.2921 | 46.37 B | -0.108 | -0.59 | 5.79 M |
| FLEX | Flextronics Intl Ltd | 4.2988 | 44.94 B | -0.0436 | -1 | 4.6 M |
| ODFL | Old Dominion Freight Line Inc | 8.1038 | 43.97 B | -0.151 | -1.83 | 1.03 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.7921 | 43.72 B | -0.1258 | -0.7 | 951.5 K |
| TTWO | Take-Two Interactive Software | 13.82 | 43.16 B | -0.13 | -0.93 | 1.26 M |
| ROP | Roper Industries | 77.8425 | 40.07 B | -0.4781 | -0.61 | 471.27 K |
| HBAN | Huntington Bcshs | 3.0552 | 35.19 B | -0.0413 | -1.33 | 8.38 M |
| ACGL | Arch Capital Grp Ltd | 11.8799 | 34.69 B | -0.0919 | -0.77 | 2.85 M |
| MSTR | Strategy | 12.227 | 34.39 B | -0.086 | -0.7 | 1.29 M |
| NTRS | Northern Trust Corp | 25.736 | 34.07 B | -0.2068 | -0.8 | 1.27 M |
| ERIC | Ericsson ADR | 6.423 | 33.71 B | -0.1169 | -1.79 | 2.34 M |
| CASY | Casey's General Stor | 46.8613 | 30.86 B | -0.5417 | -1.14 | 252.29 K |
| TCOM | Trip.com Group Ltd ADR | 13.1959 | 29.12 B | -0.3383 | -2.5 | 4.2 M |
| ALNY | Alnylam Pharmaceuticals | 6.87 | 28.85 B | -0.23 | -3.24 | 379.5 K |
| INSM | Insmed Inc | 3.17 | 28.73 B | -0.05 | -1.55 | 74.02 K |
| CINF | Cincinnati Financial | 18.6221 | 27.7 B | -0.4174 | -2.19 | 1.43 M |
| TSEM | Tower Semiconductor | 9.90 | 26.74 B | -0.45 | -4.35 | 16.49 K |
| FSLR | First Solar Inc | 47.55 | 26.23 B | -0.31 | -0.65 | 2.32 M |
| FCNCA | First Citizens Bancs | 159.575 | 25.93 B | -1.9478 | -1.21 | 5.6 K |
| JBHT | J B Hunt Transport | 39.7036 | 25.2 B | -0.2183 | -0.55 | 770.89 K |
| VRSK | Verisk Analytics Inc | 36.9417 | 24.86 B | -0.5053 | -1.35 | 774.2 K |
| EXPD | Expeditors Intl | 35.0892 | 23.35 B | -1.0893 | -3.01 | 1.74 M |
| FFIV | F5 Networks Inc | 111.07 | 23.31 B | -1.96 | -1.73 | 2.42 M |
| ULTA | Ulta Beauty Inc | 67.7321 | 23.16 B | -1.1274 | -1.64 | 1.99 M |
| WWD | Woodward Inc | 36.2589 | 21.79 B | -2.1212 | -5.53 | 741.74 K |
| PAAS | Pan Amer Silver Corp | 19.7056 | 20.25 B | -0.3016 | -1.51 | 846.2 K |
| MKSI | Mks Instruments Inc | 22.1196 | 19.68 B | -0.4281 | -1.9 | 319.2 K |
| SSNC | SS&C Technologies | 7.089 | 19.23 B | -0.0623 | -0.87 | 158.2 K |
| RGLD | Royal Gold Inc | 67.0514 | 18.51 B | -1.1301 | -1.66 | 590.1 K |
| EWBC | East West Bancorp | 14.0104 | 18.07 B | -0.3073 | -2.15 | 1.52 M |
| CHRW | C.H. Robinson Ww | 48.2477 | 17.29 B | -0.6134 | -1.26 | 822.9 K |
| NDSN | Nordson Corp | 39.8505 | 17.22 B | -0.4626 | -1.15 | 229.1 K |
| PTC | Ptc Inc | 20.63 | 17.06 B | -0.20 | -0.96 | 1.17 M |
| GEN | Gen Digital Inc | 5.8044 | 16.93 B | -0.0393 | -0.67 | 6.26 M |
| STRL | Sterling Constructio | 11.62 | 16.45 B | -1.09 | -8.58 | 76.11 K |
| LAMR | Lamar Advertis A | 13.5104 | 16.24 B | -0.0783 | -0.58 | 325.1 K |
| JAZZ | Jazz Pharma Plc | 38.74 | 16.12 B | -0.88 | -2.22 | 733.8 K |
| PNFP | Pinnacle Finl Ptnrs | 12.849 | 16.08 B | -0.2625 | -2 | 292.33 K |
| LECO | Lincoln Elec Hld | 30.4194 | 15.28 B | -0.3744 | -1.22 | 275.4 K |
| LOGI | Logitech Int S.A. | 5.5934 | 14.78 B | -0.1248 | -2.18 | 298.18 K |
| REG | Regency Centers Corp | 21.5204 | 14.39 B | -0.2757 | -1.26 | 577.5 K |
| UHAL | A M E R C O | 6.9751 | 14.27 B | -0.0486 | -0.69 | 397 K |
| LULU | Lululemon Athletica | 47.17 | 14.16 B | -2.53 | -5.09 | 28.91 M |
| TTMI | TTM Technologies | 10.88 | 14.16 B | -0.13 | -1.18 | 532.57 K |
| TRMB | Trimble Navigation | 21.365 | 13.65 B | -0.175 | -0.81 | 1.11 M |
| EXEL | Exelixis Inc | 4.54 | 13.12 B | -0.07 | -1.52 | 1.18 M |
| CHKP | Check Point Software | 54.98 | 13.03 B | -0.36 | -0.65 | 1.49 M |
| HAS | Hasbro Inc | 22.1116 | 12.97 B | -0.2561 | -1.14 | 1.18 M |
| AEIS | Advanced Energy | 9.5989 | 12.96 B | -0.1863 | -1.9 | 335.4 K |
| APA | Apa Corp | 72.7154 | 12.91 B | -0.7089 | -0.97 | 2.58 M |
| SEIC | Sei Investments Company | 13.6415 | 12.59 B | -0.0735 | -0.54 | 1.22 M |
| COKE | Coca Cola Bot Cons | 4.751 | 12.53 B | -0.2016 | -4.07 | 233.39 K |
| ICLR | Icon Plc | 16.69 | 12.34 B | -0.32 | -1.88 | 220.91 K |
| AGNC | Agnc Investment Corp | 4.4311 | 12.18 B | -0.0248 | -0.56 | 3.49 M |
| NVMI | Nova Ltd | 6.36 | 12.13 B | -0.10 | -1.55 | 54.23 K |
| ARWR | Arrowhead Pharma | 5.42 | 12.09 B | -0.75 | -12.16 | 40.16 K |
| MDGL | Madrigal Pharmaceuticals Inc | 141.75 | 11.77 B | -4.90 | -3.34 | 3.64 K |
| LFUS | Littelfuse Inc | 39.4591 | 11.61 B | -1.0043 | -2.48 | 131.08 K |
| CORT | Corcept Therapeutics | 3.11 | 11.59 B | -0.05 | -1.58 | 159.19 K |
| MANH | Manhattan Assoc | 11.1075 | 11.28 B | -0.1775 | -1.57 | 508.87 K |
| TECH | Bio-Techne Cp | 14.7321 | 11.26 B | -0.0812 | -0.55 | 263.56 K |
| CGNX | Cognex Cp | 7.6345 | 11.21 B | -0.2224 | -2.83 | 995.6 K |
| JKHY | Jack Henry & Assoc | 27.4301 | 11.15 B | -0.2837 | -1.02 | 489.6 K |
| UMBF | Ump Financial Corp | 27.5007 | 11.03 B | -0.3353 | -1.2 | 169.1 K |
| SSB | South State Cp | 20.5473 | 10.6 B | -0.6936 | -3.27 | 45.5 K |
| RMBS | Rambus Inc | 7.94 | 10.56 B | -0.04 | -0.5 | 1.42 M |
| WYNN | Wynn Resorts Ltd | 86.5715 | 10.53 B | -1.1644 | -1.33 | 1.8 M |
| ZION | Zions Bancorp | 11.7547 | 10.38 B | -0.1404 | -1.18 | 2.25 M |
| ONB | Old National Bncp | 7.0733 | 10.3 B | -0.07 | -0.98 | 486.6 K |
| HALO | Halozyme Therapeutic | 9.35 | 10.17 B | -0.13 | -1.37 | 573.49 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 19.5072 | 10.14 B | -0.4758 | -2.38 | 7.87 M |
| SWKS | Skyworks Solutions | 12.7602 | 10.05 B | -0.1184 | -0.92 | 8.16 M |
| VIAV | Viavi Solutions | 6.1459 | 10.01 B | -0.0966 | -1.55 | 4.34 M |
| VICR | Vicor Cp | 7.88 | 9.96 B | -0.14 | -1.75 | 55.66 K |
| PODD | Insulet Corp | 18.20 | 9.65 B | -0.38 | -2.05 | 467.82 K |
| SAIA | Saia Inc | 7.7067 | 9.63 B | -0.0466 | -0.6 | 102.81 K |
| TTEK | Tetra Tech Inc | 4.0074 | 9.01 B | -0.0637 | -1.56 | 1.09 M |
| IONS | Ionis Pharmaceuticals | 7.27 | 9.01 B | -0.15 | -2.02 | 516.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.81 | 1.13 T | -0.95 | -1.21 | 4.77 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 116925.00 | 1.13 T | -1575.00 | -1.33 | 509 |
| LLY | Eli Lilly and Company | 27.4744 | 1.06 T | -0.1532 | -0.55 | 6.25 M |
| JPM | JP Morgan Chase & Company | 20.7212 | 954.71 B | -0.3469 | -1.65 | 33.19 M |
| XOM | Exxon Mobil Corporation | 49.7068 | 641.8 B | -0.4049 | -0.81 | 17.26 M |
| CAT | Caterpillar Inc | 67.5771 | 394.71 B | -0.7398 | -1.08 | 7.49 M |
| CVX | Chevron Corp | 56.873 | 376.87 B | -0.553 | -0.96 | 7.01 M |
| KO | Coca-Cola Company | 21.5318 | 373.67 B | -0.1289 | -0.6 | 15.43 M |
| UNH | Unitedhealth Group Inc | 38.6866 | 366.86 B | -0.1993 | -0.51 | 7.02 M |
| HSBC | HSBC Holdings Plc ADR | 18.3804 | 351.74 B | -0.1467 | -0.79 | 2.16 M |
| PG | Procter & Gamble Company | 44.8115 | 342.23 B | -0.3426 | -0.76 | 9.39 M |
| MS | Morgan Stanley | 10.3183 | 337.14 B | -0.1991 | -1.89 | 25.39 M |
| GS | Goldman Sachs Group | 72.4082 | 304.62 B | -1.0965 | -1.49 | 6.04 M |
| PM | Philip Morris International Inc | 38.3374 | 293.09 B | -0.2785 | -0.72 | 5.94 M |
| WFC | Wells Fargo & Company | 17.1464 | 268.04 B | -0.1472 | -0.85 | 25.81 M |
| BML-PG | Bank of America Corporation | 7.7348 | 255.28 B | -0.2269 | -2.85 | 48.4 K |
| BML-PH | Bank of America Corporation | 7.5816 | 253.39 B | -0.1934 | -2.49 | 98.1 K |
| SHEL | Royal Dutch Shell Plc ADR | 69.33 | 248.37 B | -0.67 | -0.96 | 1.31 M |
| AXP | American Express Company | 39.1158 | 233.77 B | -0.2046 | -0.52 | 6.53 M |
| C | Citigroup Inc | 19.8457 | 228.24 B | -0.3603 | -1.78 | 41.87 M |
| BHP | BHP Billiton Ltd ADR | 28.4949 | 223.3 B | -0.4505 | -1.56 | 4.3 M |
| BML-PJ | Bank of America Corporation | 7.4531 | 222.73 B | -0.2104 | -2.75 | 28.26 K |
| BAC-PE | Bank of America Corporation | 7.5866 | 222.55 B | -0.1691 | -2.18 | 677.35 K |
| NVO | Novo Nordisk A/S ADR | 18.1542 | 203.55 B | -0.4339 | -2.33 | 1.01 M |
| BLK | Blackrock Inc | 116.6123 | 183.9 B | -2.2673 | -1.91 | 752.48 K |
| ETN | Eaton Corp | 30.5561 | 174.03 B | -0.2193 | -0.71 | 2.26 M |
| WELL | Welltower Inc | 27.8873 | 166.6 B | -0.2184 | -0.78 | 1.17 M |
| DE | Deere & Company | 59.7264 | 165.97 B | -0.3944 | -0.66 | 3.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1336 | 163.47 B | -0.0284 | -0.9 | 1.09 M |
| RIO | Rio Tinto Plc ADR | 20.3513 | 162.06 B | -0.3551 | -1.71 | 3.65 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7556 | 156.19 B | -0.0405 | -1.07 | 963.2 K |
| UL | Unilever Plc ADR | 23.713 | 137.85 B | -0.3507 | -1.46 | 927.78 K |
| CB | Chubb Ltd | 47.1401 | 137.31 B | -0.6391 | -1.34 | 1.94 M |
| PLD | Prologis Inc | 17.7505 | 130.38 B | -0.2066 | -1.15 | 3.58 M |
| BTI | British American Tobacco Industries ADR | 19.5595 | 126.87 B | -0.1204 | -0.61 | 449.2 K |
| BMO | Bank of Montreal | 31.3575 | 126.65 B | -0.3132 | -0.99 | 930.7 K |
| PGR | Progressive Corp | 11.5814 | 125.37 B | -0.1682 | -1.43 | 3.77 M |
| CVS | CVS Corp | 26.4733 | 122.77 B | -0.2477 | -0.93 | 9.83 M |
| LOW | Lowe's Companies | 18.4532 | 122.52 B | -0.1082 | -0.58 | 14.05 M |
| HDB | Hdfc Bank Ltd ADR | 5.366 | 122.02 B | -0.045 | -0.83 | 3.74 M |
| BP | BP Plc ADR | 19.1359 | 108.74 B | -0.3581 | -1.84 | 4.94 M |
| BNS | Bank of Nova Scotia | 24.4595 | 108.29 B | -0.3847 | -1.55 | 692.4 K |
| CM | Canadian Imperial Bank of Commerce | 15.6343 | 108.11 B | -0.0793 | -0.5 | 653.6 K |
| ING | ING Groep N.V. ADR | 4.1739 | 102.35 B | -0.1096 | -2.56 | 5.03 M |
| PNC | PNC Bank | 34.6726 | 101.5 B | -0.4798 | -1.36 | 2.51 M |
| USB | U.S. Bancorp | 16.0456 | 99.4 B | -0.1373 | -0.85 | 9.25 M |
| EQNR | Equinor ASA ADR | 12.3815 | 98.26 B | -0.1793 | -1.43 | 1.81 M |
| BN | Brookfield Corporation | 4.4572 | 98.23 B | -0.0357 | -0.79 | 5.18 M |
| FCX | Freeport-Mcmoran Inc | 29.6406 | 98.01 B | -0.2415 | -0.81 | 13.73 M |
| DUK | Duke Energy Corp | 34.2076 | 96.59 B | -0.2479 | -0.72 | 3.18 M |
| BCS | Barclays Plc ADR | 6.7409 | 95.16 B | -0.2645 | -3.78 | 3.85 M |
| JCI | Johnson Controls Intl | 12.1445 | 94.29 B | -0.1409 | -1.15 | 2.52 M |
| MMM | 3M Company | 43.5424 | 94.25 B | -0.4012 | -0.91 | 4.63 M |
| HCA | Hca Holdings Inc | 17.8239 | 90.71 B | -0.14 | -0.78 | 1.5 M |
| VLO | Valero Energy Corp | 12.6344 | 89.97 B | -0.0856 | -0.67 | 7.59 M |
| SHW | Sherwin-Williams Company | 24.9364 | 89.63 B | -0.2406 | -0.96 | 2.15 M |
| EMR | Emerson Electric Company | 35.2324 | 87.89 B | -0.2787 | -0.78 | 3.55 M |
| UPS | United Parcel Service | 43.4324 | 87.72 B | -0.3786 | -0.86 | 3.77 M |
| RCL | Royal Caribbean Cruises Ltd | 22.4381 | 85.97 B | -0.4123 | -1.8 | 2.5 M |
| ELV | Elevance Health Inc | 56.2789 | 85 B | -0.3774 | -0.67 | 2.06 M |
| ITW | Illinois Tool Works Inc | 32.1173 | 84.79 B | -0.2277 | -0.7 | 2.84 M |
| SPG | Simon Property Group | 60.9025 | 84.29 B | -0.6635 | -1.08 | 1.35 M |
| AEM | Agnico-Eagle Mines Ltd | 34.4552 | 83.97 B | -0.4118 | -1.18 | 1.36 M |
| TRV | The Travelers Companies Inc | 39.659 | 82.08 B | -0.8719 | -2.15 | 5.26 M |
| ECL | Ecolab Inc | 47.1897 | 79.78 B | -1.1878 | -2.46 | 10.77 M |
| AMT | American Tower Corp | 42.4071 | 79.76 B | -0.2894 | -0.68 | 2.45 M |
| MSI | Motorola Solutions | 36.3808 | 78.69 B | -0.2038 | -0.56 | 2.06 M |
| GM | General Motors Company | 15.5894 | 78.39 B | -0.2455 | -1.55 | 12.13 M |
| SLB | Schlumberger N.V. | 52.0863 | 77.06 B | -0.32 | -0.61 | 7.54 M |
| NSC | Norfolk Southern Corp | 54.1607 | 76.91 B | -0.5505 | -1.01 | 2.86 M |
| NWG | Natwest Group Plc ADR | 3.9141 | 75.77 B | -0.1264 | -3.13 | 384.72 K |
| FDX | Fedex Corp | 68.3201 | 75.37 B | -0.8745 | -1.26 | 2.11 M |
| CL | Colgate-Palmolive Company | 32.1458 | 74.42 B | -0.4958 | -1.52 | 5.93 M |
| URI | United Rentals | 27.0309 | 72.84 B | -0.2228 | -0.82 | 2 M |
| CI | Cigna Corp | 39.5142 | 72.81 B | -0.5802 | -1.45 | 2.82 M |
| EOG | Eog Resources | 36.9785 | 72.54 B | -0.4364 | -1.17 | 3.87 M |
| DB | Deutsche Bank Ag | 25.9152 | 71.99 B | -0.2397 | -0.92 | 2.81 M |
| ALL | Allstate Corp | 19.5209 | 70.82 B | -0.169 | -0.86 | 3.39 M |
| GS-PA | The Goldman Sachs Group Inc | 8.5495 | 69.56 B | -0.142 | -1.63 | 64.33 K |
| DLR | Digital Realty Trust | 35.1172 | 68.88 B | -0.3915 | -1.1 | 1.12 M |
| MS-PA | Morgan Stanley | 8.4724 | 67.29 B | -0.2142 | -2.47 | 99.72 K |
| TGT | Target Corporation | 34.4918 | 66.8 B | -0.3638 | -1.04 | 8.93 M |
| APD | Air Products and Chemicals | 60.2165 | 66.79 B | -0.8088 | -1.33 | 1.18 M |
| GS-PD | The Goldman Sachs Group Inc | 8.3931 | 66.09 B | -0.1339 | -1.57 | 137.59 K |
| CRH | CRH Plc ADR | 12.7624 | 65.26 B | -0.1962 | -1.51 | 205.6 K |
| AFL | Aflac Inc | 15.2661 | 64.47 B | -0.1418 | -0.92 | 5 M |
| MET | Metlife Inc | 20.7679 | 64.31 B | -0.2335 | -1.11 | 7.7 M |
| RELX | Relx Plc ADR | 5.3666 | 62.78 B | -0.0719 | -1.32 | 223.2 K |
| TEL | TE Connectivity Ltd | 24.1983 | 62.78 B | -0.3326 | -1.36 | 3.34 M |
| NKE | Nike Inc | 20.8749 | 62.2 B | -0.1249 | -0.59 | 9.57 M |
| D | Dominion Resources | 28.39 | 58.75 B | -0.1492 | -0.52 | 2.88 M |
| DD | Du Pont De.Nemours Inc | 11.0215 | 58.35 B | -0.056 | -0.51 | 12.57 M |
| O | Realty Income Corp | 16.3406 | 58.15 B | -0.23 | -1.39 | 772.35 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.492 | 58.09 B | -0.739 | -1.41 | 1.74 K |
| AME | Amtek Inc | 25.6841 | 57.62 B | -0.2911 | -1.12 | 712.65 K |
| PSA | Public Storage | 75.2431 | 57.41 B | -1.3944 | -1.82 | 805.96 K |
| OXY | Occidental Petroleum Corp | 60.7732 | 55.74 B | -1.2992 | -2.09 | 5.18 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.9489 | 53.78 B | -0.3639 | -3.53 | 69.5 K |
| CVE | Cenovus Energy Inc | 23.2881 | 52.68 B | -0.3684 | -1.56 | 971.9 K |
| DEO | Diageo Plc ADR | 57.3717 | 51.59 B | -0.4866 | -0.84 | 476.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GIL | Gildan Activewear Inc | 6.5594 | -3.1646 | -32.54 | 12.74 M | |
| MAI | Mining Americas Inc. | 21.00 | -4.00 | -16 | 70 | |
| PGIC | Premium Global Income Split Corp | 8.7737 | -0.9115 | -9.41 | 144 | |
| SDE | Spartan Delta Corp | 38.1804 | -3.4709 | -8.33 | 100 | |
| IMP | Intermap Tech Corp | 4.60 | -0.40 | -8 | 22.13 K | |
| WEED | Canopy Growth Corp | 6.00 | -0.50 | -7.69 | 400 | |
| ATX | ATEX Resources Inc. | 8.10 | -0.60 | -6.9 | 3.39 K | |
| MARI | Marimaca Copper Corp | 8.00 | -0.50 | -5.88 | 240 | |
| TLO | Talon Metals Corp | 5.00 | -0.30 | -5.66 | 1.61 K | |
| AVL | Avalon Advanced Materials Inc | 3.24 | -0.19 | -5.54 | 451 K | |
| TVE | Tamarack Valley Energy Ltd | 3.7483 | -0.2082 | -5.26 | 26.75 K | |
| NG | Novagold Res Inc | 9.0486 | -0.4834 | -5.07 | 547.79 K | |
| ITH | International Tower Hill Mines Ltd | 4.91 | -0.26 | -5.03 | 147.9 K | |
| SEA | Seabridge Gold Inc | 17.3156 | -0.8435 | -4.65 | 10.71 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.8813 | -0.4496 | -4.35 | 153.1 K | |
| MSCL | Satellos Bioscience Inc | 55.20 | -2.40 | -4.17 | 7 | |
| KEI | Kolibri Global Energy Inc | 14.90 | -0.60 | -3.87 | 10.14 K | |
| PIF | Polaris Infrastructure Inc | 239.9734 | -9.599 | -3.85 | 86 | |
| WSP | WSP Global Inc | 17.6305 | -0.6881 | -3.76 | 57.04 K | |
| HBP | Helix Biopharm | 7.75 | -0.30 | -3.73 | 980 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5106 | -0.1269 | -3.49 | 7.4 K | |
| CAE | Cae Inc | 8.4981 | -0.3032 | -3.44 | 425.57 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0284 | -0.1054 | -3.36 | 39.59 K | |
| CLS | Celestica Inc Sv | 8.21 | -0.28 | -3.3 | 439.3 K | |
| GSY | Goeasy Ltd | 3.7114 | -0.1214 | -3.17 | 1.3 K | |
| WJX | Wajax Corp | 15.7572 | -0.5127 | -3.15 | 21.44 K | |
| FM | First Quantum Minerals Ltd | 18.9719 | -0.6084 | -3.11 | 1.51 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.9524 | -0.1587 | -3.11 | 14.68 K | |
| GTE | Gran Tierra Energy Inc | 62.90 | -2.00 | -3.08 | 17.03 K | |
| TXG | Torex Gold Resources Inc | 16.9271 | -0.4978 | -2.86 | 727.89 K | |
| VNP | 5N Plus Inc | 6.23 | -0.18 | -2.81 | 43.1 K | |
| VLN | Velan Inc Sv | 9.8589 | -0.271 | -2.68 | 1.7 K | |
| PAAS | Pan American Silver Corp | 19.922 | -0.5472 | -2.67 | 435 K | |
| MRE | Martinrea International Inc | 5.9457 | -0.1633 | -2.67 | 3 M | |
| BNS | Bank of Nova Scotia | 24.7857 | -0.6463 | -2.54 | 2.75 M | |
| IAG | IA Financial Corp Inc | 16.6079 | -0.4321 | -2.54 | 184.3 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.1908 | -0.1346 | -2.53 | 36.48 K | |
| TCL-A | Transcontinental Inc | 5.0948 | -0.1313 | -2.51 | 48.17 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -4.50 | -2.5 | 732 | |
| RBA | Rb Global Inc | 15.1676 | -0.3662 | -2.36 | 63.18 K | |
| PNP | Pinetree Capital Ltd | 336.00 | -8.00 | -2.33 | 585 | |
| CRRX | Carerx Corp | 33.6517 | -0.7871 | -2.29 | 615 | |
| BDGI | Badger Infrastructure Solutions Ltd | 5.3468 | -0.1248 | -2.28 | 10.2 K | |
| TD | Toronto-Dominion Bank | 20.1327 | -0.448 | -2.18 | 6.14 M | |
| MG | Magna International Inc | 11.0748 | -0.2457 | -2.17 | 1.43 M | |
| CVE | Cenovus Energy Inc | 23.6237 | -0.5166 | -2.14 | 1.82 M | |
| KRN | Karnalyte Resources Inc | 12.90 | -0.27 | -2.05 | 30.8 K | |
| CG | Centerra Gold Inc | 9.3889 | -0.1893 | -1.98 | 815.9 K | |
| OGC | Oceanagold Corp | 7.1874 | -0.1371 | -1.87 | 73.17 K | |
| BN | Brookfield Corporation | 5.1057 | -0.0968 | -1.86 | 2.6 M | |
| NOA | North American Construction Group Ltd | 5.6444 | -0.1065 | -1.85 | 4.4 K | |
| CFW | Calfrac Well Services Ltd | 678.75 | -12.75 | -1.84 | 7.2 K | |
| ATS | Ats Corp | 6.48 | -0.12 | -1.82 | 11.1 K | |
| BHC | Bausch Health Companies Inc | 46.35 | -0.85 | -1.8 | 827.54 K | |
| ACQ | Autocanada Inc | 4.332 | -0.0781 | -1.77 | 3.91 K | |
| AEM | Agnico Eagle Mines Ltd | 34.4511 | -0.6211 | -1.77 | 599.09 K | |
| DXT | Dexterra Group Inc | 10.8265 | -0.1904 | -1.73 | 1.48 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.4312 | -0.0777 | -1.72 | 17.7 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.2794 | -0.1276 | -1.72 | 7.9 K | |
| BIR | Birchcliff Energy Ltd | 8.824 | -0.1543 | -1.72 | 302.6 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0115 | -0.0701 | -1.72 | 17.45 K | |
| FTS | Fortis Inc | 19.1002 | -0.3247 | -1.67 | 826.25 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.2537 | -0.1739 | -1.67 | 5.19 K | |
| WCN | Waste Connections Inc | 23.5692 | -0.3947 | -1.65 | 88.77 K | |
| WFG | West Fraser Timber CO Ltd | 19.5849 | -0.3236 | -1.63 | 155.6 K | |
| K | Kinross Gold Corp | 12.3939 | -0.2018 | -1.6 | 3.65 M | |
| GFP | Greenfirst Forest Products Inc | 6.1404 | -0.0974 | -1.56 | 123 | |
| CGO | Cogeco Inc Sv | 31.0545 | -0.4922 | -1.56 | 2.96 K | |
| AIM | Aimia Inc | 10.3835 | -0.1625 | -1.54 | 676.1 K | |
| SSRM | Ssr Mining Inc | 14.1454 | -0.2203 | -1.53 | 182.8 K | |
| NWC | The North West Company Inc | 10.3172 | -0.16 | -1.53 | 88.62 K | |
| PD | Precision Drilling Corp | 232.20 | -3.60 | -1.53 | 1.13 M | |
| CCO | Cameco Corp | 15.9529 | -0.2431 | -1.5 | 1.51 M | |
| ENB-PA | Enbridge Inc Pref A | 11.2436 | -0.1713 | -1.5 | 3.75 K | |
| PWF-PE | Power Financial Corp Pref E | 10.9803 | -0.1662 | -1.49 | 3.95 K | |
| EFX | Enerflex Ltd | 8.8339 | -0.1336 | -1.49 | 37.4 K | |
| WN | George Weston Limited | 16.9591 | -0.2499 | -1.45 | 187.48 K | |
| AGI | Alamos Gold Inc Cls A | 14.2235 | -0.2092 | -1.45 | 292.93 K | |
| MKP | Mcan Mortgage Corp | 3.6531 | -0.0533 | -1.44 | 15.04 K | |
| TRI | Thomson Reuters Corp | 18.4369 | -0.2642 | -1.41 | 862.09 K | |
| SLF | Sun Life Financial Inc | 10.1097 | -0.1444 | -1.41 | 2.41 M | |
| KBL | Kbro Linen Inc | 13.0625 | -0.1848 | -1.4 | 1.8 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.9111 | -0.1098 | -1.37 | 1 K | |
| JAG | Jaguar Mining Inc | 5960.606 | -82.4424 | -1.36 | 194.24 K | |
| HLF | High Liner | 4.532 | -0.0626 | -1.36 | 24 K | |
| GBT | Bmtc Group Inc | 14.6351 | -0.1903 | -1.28 | 4.5 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.863 | -0.141 | -1.28 | 334.95 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.04 | -0.09 | -1.26 | 39.7 K | |
| TKO | Taseko Mines Ltd | 3.14 | -0.04 | -1.26 | 233.3 K | |
| CM | Canadian Imperial Bank of Commerce | 17.6575 | -0.2232 | -1.25 | 3.76 M | |
| PWF-PA | Power Financial Corp Pref A | 9.8184 | -0.1239 | -1.25 | 869 | |
| X | TMX Group Ltd | 5.9721 | -0.0749 | -1.24 | 806.61 K | |
| CIGI | Colliers International Group Inc | 15.0251 | -0.1884 | -1.24 | 17.59 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.7432 | -0.1335 | -1.23 | 5.84 M | |
| OVV | Ovintiv Inc | 71.4818 | -0.8804 | -1.22 | 249.27 K | |
| CSCI | Cosciens Biopharma Inc | 97800.00 | -1200.00 | -1.21 | 1 | |
| FFH | Fairfax Financial Holdings Ltd | 305.9154 | -3.6976 | -1.19 | 22.95 K | |
| TAL | Petrotal Corp | 124.7349 | -1.4337 | -1.14 | 1.26 K | |
| ENB | Enbridge Inc | 16.8029 | -0.1928 | -1.13 | 1.4 M | |
| DSG | Descartes Sys | 6.99 | -0.08 | -1.13 | 12.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 30.1768 | 52.57 B | -0.3352 | -1.1 | 65.9 K |
| BRDCY | Bridgestone Corporation | 7.3942 | 31.25 B | -0.2812 | -3.66 | 16.03 K |
| LNWO | Light & Wonder, Inc. | 8.31 | 6.6 B | -0.29 | -3.37 | 511.9 K |
| GAMI | GAMCO Investors Inc | 19.4995 | 527.63 M | -0.4608 | -2.31 | 45.87 K |
| NTPIF | Nam Tai Property Inc. | 5.91 | 259.64 M | -0.04 | -0.67 | 37.16 K |
| ORBT | Orbit International Corporation | 3.3396 | 12.74 M | -0.2316 | -6.49 | 22.29 K |
| KUBR | Kuber Resources Corporation | 6.40 | 9.61 M | -1.00 | -13.51 | 6 |
| CGAC | Code Green Apparel Corp | 21.00 | 1.05 M | -10.00 | -32.26 | 545 |
| SEII | Sharing Economy International Inc | 460.00 | 733.04 K | -40.00 | -8 | 14 |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | 445.24 K | -60.00 | -37.5 | 44 |
| ONCI | On4 Communications Inc | 2025.00 | 424.39 K | -3847.50 | -65.52 | 198 |
| KALY | Kali Inc | 13.125 | 101.82 K | -0.375 | -2.78 | 1.65 K |
| HIMR | Hollund Industrial Marine Inc | 21.50 | 85.66 K | -3.50 | -14 | 7 |
| LGBI | Cannabiz Mobile Inc | 16.00 | 64.81 K | -1.60 | -9.09 | 350 |
| AMBS | Amarantus BioScience Holdings Inc | 22.50 | 63.04 K | -5.25 | -18.92 | 124 |
| VRSEF | Verisante Technology Inc | 7.24 | 48.33 K | -0.07 | -0.96 | 67.5 K |
| CIPI | Correlate Infrastructure Partners Inc | 3.20 | 31.31 K | -0.60 | -15.79 | 4.33 K |
| SOGFF | Strategic Oil & Gas Ltd | 17.862 | 30.99 K | -0.382 | -2.09 | 50 |
| HMNY | Helios and Matheson Analytics Inc | 395.0656 | 20.02 K | -100.5622 | -20.29 | 71 |
| CBRI | CMTSU Liquidation Inc | 3.91 | 8.16 K | -0.23 | -5.56 | 262.9 K |
| ZVOI | Zovio Inc | 21.20 | 3.42 K | -0.80 | -3.64 | 312.04 K |
| ROII | RiskOn International, Inc. | 7500.00 | 3.27 K | -3750.00 | -33.33 | 1 |
| GFCJ | Guaranty Financial Corporation | 3.15 | 560 | -0.35 | -10 | 11.32 K |
| PRXIQ | Premier Exhibitions Inc | 16.60 | 491 | -0.80 | -4.6 | 17.55 K |
| PARD | Poniard Pharmaceuticals Inc | 4.52 | 149 | -0.19 | -4.03 | 17.95 K |
| ANDI | Andiamo Corporation | 16.80 | -2.80 | -14.29 | 1.49 K | |
| AFPW | AlumiFuel Power Corporation | 135.00 | -5.00 | -3.57 | 333 | |
| BAJFF | Camrova Resources Inc | 15.242 | -0.178 | -1.15 | 18.3 K | |
| ESINQ | ITT Educational Services Inc | 54.56 | -0.40 | -0.73 | 470.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CDA | Canuc Resources Corporation | 14.00 | -5.00 | -26.32 | 50 | |
| FTJ | Fort St. James Nickel Corp | 4.80 | -1.60 | -25 | 862 | |
| AVX | Altair Resources Inc | 5.40 | -1.80 | -25 | 28 | |
| NTH | Nord Precious Metals Mining Inc. | 3.5026 | -0.8757 | -20 | 5.31 K | |
| OPW | Opawica Explorations Inc | 192.00 | -48.00 | -20 | 40 | |
| LMG | Lincoln Gold Mining Inc | 90.00 | -20.00 | -18.18 | 121 | |
| SC-H | Serrano Resources Ltd | 7.50 | -1.50 | -16.67 | 42.78 K | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 54 | |
| KRY | Koryx Copper Inc. | 33.00 | -6.00 | -15.38 | 385 | |
| EON | EON Lithium Corp. | 17.00 | -3.00 | -15 | 795 | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 456 | |
| ZC | Zimtu Capital Corp | 3.90 | -0.60 | -13.33 | 420 | |
| PEX | Pacific Ridge Exploration Ltd | 5.75 | -0.75 | -11.54 | 147.6 K | |
| VG | Volcanic Gold Mines Inc | 5.60 | -0.70 | -11.11 | 786 | |
| ADD | Arctic Star Exploration Corp | 3.20 | -0.40 | -11.11 | 945 | |
| MXL-H | MX Gold Corp | 4.20 | -0.50 | -10.64 | 200 | |
| BSK | Blue Sky Uranium Corp | 9.00 | -1.00 | -10 | 2.06 K | |
| OGW | Ongwe Minerals Inc. | 32.80 | -3.20 | -8.89 | 1.78 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -1.00 | -8.7 | 375 | |
| HAWK | Hawkeye Gold & Diamond Inc | 3.30 | -0.30 | -8.33 | 5.67 K | |
| MCI | Minnova Corp | 3.30 | -0.30 | -8.33 | 100 | |
| VLC | Velocity Minerals Ltd | 4.60 | -0.40 | -8 | 262 | |
| VO | ValOre Metals Corp | 3.60 | -0.30 | -7.69 | 12.3 K | |
| ANDC | Andina Copper Corporation | 15.00 | -1.25 | -7.69 | 364 | |
| ILI | Infinite Ore Corp | 5.20 | -0.40 | -7.14 | 3.52 K | |
| BBB | Brixton Metals Corporation | 6.50 | -0.50 | -7.14 | 155 | |
| LQWD | LQwD FinTech Corp | 18.20 | -1.40 | -7.14 | 71 | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | -0.4662 | -6.9 | 10.07 K | |
| AEMC | Alaska Energy Metals Corporation | 41.00 | -3.00 | -6.82 | 348 | |
| SGQ | SouthGobi Resources Ltd | 7.40 | -0.54 | -6.8 | 199.9 K | |
| BKM | Pacific Booker Minerals Inc | 8.25 | -0.55 | -6.25 | 4.77 K | |
| MMG | Metallic Minerals Corp | 3.10 | -0.20 | -6.06 | 2.16 K | |
| MAX | Max Resource Corp | 20.40 | -1.20 | -5.56 | 42 | |
| SIEN | Sienna Resources Inc. | 8.50 | -0.50 | -5.56 | 581.7 K | |
| TRAN | Clean Energy Transition Inc. | 9.00 | -0.50 | -5.26 | 1.6 K | |
| GGA | Goldgroup Mining Inc. | 13.00 | -0.70 | -5.11 | 12.79 K | |
| GORO | Goldgroup Mining Inc. | 52.00 | -2.80 | -5.11 | 3.2 K | |
| NEXG | NeXGold Mining Corp | 11.40 | -0.60 | -5 | 783 | |
| KEEK | Personas Social Incorporated | 855.00 | -45.00 | -5 | 159 | |
| REX | Orex Minerals Inc | 5.80 | -0.30 | -4.92 | 46.7 K | |
| RAGE | Renegade Gold Inc. | 240.00 | -12.00 | -4.76 | 12 | |
| WLR | Walker Lane Resources Ltd. | 38.50 | -1.75 | -4.35 | 22 | |
| UCU | Ucore Rare Metals Inc | 4.80 | -0.20 | -4 | 371.43 K | |
| MVI-H | Monitor Ventures Inc | 20.00 | -0.75 | -3.61 | 368 | |
| NZ | New Zealand Energy Corp | 9.20 | -0.30 | -3.16 | 8.91 K | |
| AGX | Silver X Mining Corp | 12.40 | -0.40 | -3.13 | 1.85 K | |
| WEC | Winchester Equity Corporation | 18.80 | -0.60 | -3.09 | 1.58 K | |
| WINS | Winshear Gold Corp | 11.8401 | -0.37 | -3.03 | 1.14 K | |
| CMO-H | Cliffmont Resources Ltd | 13.00 | -0.40 | -2.99 | 250 | |
| LA | Los Andes Copper Ltd | 3.30 | -0.10 | -2.94 | 51 K | |
| VVTM | VVT Med Inc. | 771.028 | -23.3645 | -2.94 | 4 | |
| CAMB | Cambria Gold Mines Inc. | 55.50 | -1.50 | -2.63 | 38.95 K | |
| BLDS | Badlands Resources Inc. | 19.00 | -0.50 | -2.56 | 2.83 K | |
| NZP | Chatham Rock Phosphate Limited | 4.20 | -0.10 | -2.33 | 720 | |
| CTN | Centurion Minerals Ltd | 201.5996 | -4.80 | -2.33 | 2 | |
| SGN | Scorpio Gold Corporation | 15.84 | -0.36 | -2.22 | 3.78 K | |
| KTN | Kootenay Silver Inc | 10.30 | -0.20 | -1.9 | 50 K | |
| SLG | PetroTal Corp | 23.1143 | -0.2657 | -1.14 | 125.61 K | |
| NCP | Nickel Creek Platinum Corp. | 250.00 | -2.00 | -0.79 | 757 |