Loser Volumes for 14 February 2012 from 00:00:00 until 23:59:59
Loser Volumes for 14 February 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 14.0483 | 53.39 B | -0.3632 | -2.52 | 7.96 M |
| CQP | Cheniere Energy Partners LP | 8.4293 | 31.04 B | -0.2518 | -2.9 | 290.77 K |
| CBOE | CBOE Global Markets Inc | 21.6303 | 29.8 B | -0.3559 | -1.62 | 2.61 M |
| PSLV | Sprott Physical Silver Trust ETV | 14.12 | 12.86 B | -0.21 | -1.47 | 1.17 M |
| GSAT | Globalstar | 12.15 | 10.75 B | -0.15 | -1.22 | 37.19 K |
| UEC | Uranium Energy | 3.88 | 5.31 B | -0.11 | -2.76 | 275.14 K |
| SEB | Seaboard Corporation | 1912.4965 | 4.12 B | -36.0297 | -1.85 | 700 |
| PRK | Park National Corp | 39.5503 | 3.76 B | -0.301 | -0.76 | 14.6 K |
| NHC | National Healthcare Corp | 30.315 | 3.46 B | -0.2774 | -0.91 | 14 K |
| UUUU | Energy Fuels Inc | 15.70 | 3.11 B | -0.70 | -4.27 | 185 |
| SVM | Silvercorp Metals Inc | 6.0967 | 2.39 B | -0.0523 | -0.85 | 1.57 M |
| USAS | Americas Silver Corp | 61.50 | 1.62 B | -1.20 | -1.91 | 610 |
| CET | Central Securities Corp | 9.6858 | 1.62 B | -0.0666 | -0.68 | 18.1 K |
| NAK | Northern Dynasty Minerals | 7.33 | 946.93 M | -0.10 | -1.35 | 150 K |
| CMCL | Caledonia Mining Cp | 3.0343 | 399.59 M | -0.0632 | -2.04 | 1.88 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.566 | 398.49 M | -0.0687 | -1.22 | 125.2 K |
| GORO | Gold Resource Corp | 17.7824 | 349.68 M | -1.1317 | -5.98 | 237.02 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.26 | 307.75 M | -0.04 | -1.21 | 265.94 K |
| BKTI | Bk Technologies Inc | 5.1825 | 292.2 M | -0.0398 | -0.76 | 4.76 K |
| FRD | Friedman Industries Inc | 7.9208 | 262.27 M | -0.3883 | -4.67 | 32.1 K |
| ACU | Acme United Corp | 7.4866 | 211.21 M | -0.0753 | -1 | 2.9 K |
| CMT | Core Molding Technologies Inc | 9.3766 | 209.37 M | -0.0594 | -0.63 | 22.7 K |
| PLX | Protalix Biotherapeutics | 61.80 | 196.59 M | -2.00 | -3.13 | 13.39 K |
| ESP | Espey Mfg. & Electronics | 13.8321 | 183.89 M | -0.1072 | -0.77 | 3.9 K |
| SIF | Sifco Industries | 19.5203 | 169.24 M | -0.2434 | -1.23 | 4.8 K |
| EPM | Evolution Petroleum Corp | 4.5189 | 125.37 M | -0.0929 | -2.01 | 41.4 K |
| GLU | Gabelli Global Utility | 8.0691 | 115.61 M | -0.0693 | -0.85 | 2.1 K |
| OPHC | Optimumbank Hlds | 27.60 | 107.84 M | -1.204 | -4.18 | 50 |
| CEV | Eaton Vance California Muni Income Trust | 6.8163 | 71.95 M | -0.0898 | -1.3 | 11.52 K |
| CVU | CPI Aerostructures | 14.44 | 65.52 M | -0.35 | -2.37 | 5.18 K |
| XTNT | Xtant Medical Holdings Inc | 320.3999 | 61.8 M | -16.80 | -4.98 | 1.6 K |
| WWR | Westwater Resources | 5717.9995 | 54.14 M | -162.001 | -2.76 | 140 |
| FSP | Franklin Street Properties | 4.6655 | 47.85 M | -0.1195 | -2.5 | 230.7 K |
| OPTT | Ocean Power Tech Inc | 604.00 | 41.04 M | -26.00 | -4.13 | 56.16 K |
| NNVC | Nanoviricides Inc | 60.90 | 32.87 M | -0.70 | -1.14 | 5.07 K |
| COHN | Cohen & CO Inc | 5.667 | 28.57 M | -0.1048 | -1.82 | 2 K |
| CKX | Ckx Lands | 10.5806 | 22.24 M | -0.5418 | -4.87 | 300 |
| UUU | Universal Security Instruments | 4.7153 | 10.97 M | -0.059 | -1.24 | 2.4 K |
| TOVX | Theriva Biologics Inc | 21000.00 | 10.38 M | -1837.50 | -8.05 | 71 |
| PLAG | Planet Green Holdings Corp | 350.00 | 8.4 M | -5.00 | -1.41 | 58 |
| DSS | Document Security Systems | 9430.9121 | 5.52 M | -934.7764 | -9.02 | 154 |
| ITP | IT Tech Packaging Inc | 38.79 | 2.99 M | -0.6805 | -1.72 | 10.35 K |
| AUMN | Golden Minerals Company | 223.00 | 2.86 M | -8.00 | -3.46 | 7.4 K |
| PW | Power REIT | 9.2722 | 2.82 M | -0.1433 | -1.52 | 7.95 K |
| ENSV | Enservco Corpporation | 15.30 | 29.09 K | -1.20 | -7.27 | 267 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.75 | 1 M | -0.25 | -4.17 | 2.54 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5284.1201 | 5.98 T | -38.0698 | -0.72 | 10.13 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LRCX | Lam Research Corp | 3.5581 | 384.45 B | -0.0382 | -1.06 | 26.3 M |
| AMGN | Amgen Inc | 46.6138 | 220.11 B | -0.2474 | -0.53 | 4.27 M |
| GILD | Gilead Sciences Inc | 18.8458 | 163.59 B | -0.1174 | -0.62 | 14.64 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.4033 | 102.41 B | -0.2887 | -1.33 | 2.08 M |
| MAR | Marriot International | 30.2226 | 95.27 B | -0.6969 | -2.25 | 6.39 M |
| CSX | CSX Corp | 5.6966 | 94.99 B | -0.0313 | -0.55 | 28.43 M |
| CMCSA | Comcast Corporation | 9.2102 | 88.41 B | -0.0541 | -0.58 | 35.69 M |
| REGN | Regeneron Pharmaceuticals | 109.3612 | 80.58 B | -4.5195 | -3.97 | 2.46 M |
| PCAR | Paccar Inc | 17.3758 | 70.18 B | -0.2481 | -1.41 | 2.32 M |
| FITB | Fifth Third Bancorp | 8.4047 | 50.95 B | -0.1263 | -1.48 | 12.11 M |
| EBAY | Ebay Inc | 12.3043 | 49.35 B | -0.0746 | -0.6 | 15.52 M |
| AXON | Axon Enterprise Inc | 4.57 | 49.13 B | -0.19 | -3.99 | 412 K |
| EXC | Exelon Corp | 16.424 | 46.82 B | -0.0841 | -0.51 | 13 M |
| ODFL | Old Dominion Freight Line Inc | 9.3311 | 44.81 B | -0.1552 | -1.64 | 1.49 M |
| TTWO | Take-Two Interactive Software | 15.90 | 43.61 B | -0.15 | -0.93 | 1.47 M |
| UAL | United Airlines Holdings Inc | 23.57 | 43.09 B | -0.40 | -1.67 | 4.62 M |
| EXPE | Expedia Group Inc | 30.7754 | 38.37 B | -0.4446 | -1.42 | 3.92 M |
| STLD | Steel Dynamics Inc | 10.9071 | 38.35 B | -0.167 | -1.51 | 3.57 M |
| HBAN | Huntington Bcshs | 3.4419 | 35.68 B | -0.0653 | -1.86 | 19.76 M |
| MSTR | Strategy | 12.373 | 34.93 B | -0.113 | -0.91 | 1.26 M |
| ACGL | Arch Capital Grp Ltd | 11.9306 | 34.62 B | -0.1046 | -0.87 | 1.83 M |
| NTRS | Northern Trust Corp | 30.1391 | 34.12 B | -0.1666 | -0.55 | 1.2 M |
| ERIC | Ericsson ADR | 5.8939 | 33.38 B | -0.0615 | -1.03 | 2.37 M |
| WTW | Weight Watchers International, Inc | 79.1782 | 31.93 B | -1.0442 | -1.3 | 268.33 K |
| RYAAY | Ryanair Hlds Plc ADR | 11.70 | 31.84 B | -0.0618 | -0.53 | 458.13 K |
| ALNY | Alnylam Pharmaceuticals | 10.98 | 30.54 B | -1.41 | -11.38 | 1.11 M |
| ON | On Semiconductor | 9.29 | 29.9 B | -0.12 | -1.28 | 6.12 M |
| TCOM | Trip.com Group Ltd ADR | 11.9619 | 28.94 B | -0.3383 | -2.75 | 3.47 M |
| LPLA | Lpl Financial Hld | 25.0093 | 28.79 B | -0.1466 | -0.58 | 171.6 K |
| FCNCA | First Citizens Bancs | 169.1059 | 25.8 B | -1.8852 | -1.1 | 1.2 K |
| JBHT | J B Hunt Transport | 45.281 | 25.71 B | -0.4991 | -1.09 | 840.78 K |
| FSLR | First Solar Inc | 39.21 | 25.44 B | -2.51 | -6.02 | 7.53 M |
| TSEM | Tower Semiconductor | 12.60 | 25.12 B | -0.30 | -2.33 | 32.61 K |
| WWD | Woodward Inc | 40.3828 | 22.24 B | -0.2997 | -0.74 | 317.94 K |
| ENTG | Entegris Inc | 9.048 | 22.17 B | -0.0574 | -0.63 | 357.93 K |
| UTHR | United Therapeutic | 47.58 | 22.03 B | -1.68 | -3.41 | 1.83 M |
| INSM | Insmed Inc | 4.49 | 21.46 B | -0.27 | -5.67 | 79.32 K |
| MKSI | Mks Instruments Inc | 26.5015 | 21.15 B | -0.4617 | -1.71 | 251.1 K |
| EWBC | East West Bancorp | 16.2488 | 18.25 B | -0.1543 | -0.94 | 686.36 K |
| RGLD | Royal Gold Inc | 58.4969 | 18.25 B | -0.9144 | -1.54 | 759.3 K |
| NWS | News Cp Cl B | 17.4798 | 18.03 B | -0.1756 | -0.99 | 3.11 M |
| LSCC | Lattice Semicond | 6.73 | 17.58 B | -0.04 | -0.59 | 936.67 K |
| ZBRA | Zebra Technologies | 38.83 | 17.58 B | -0.84 | -2.12 | 715.5 K |
| HST | Host Marriott Financial Trust | 9.5895 | 17.43 B | -0.3994 | -4 | 14.34 M |
| NBIX | Neurocrine Bioscienc | 8.62 | 16.24 B | -0.15 | -1.71 | 247.48 K |
| LAMR | Lamar Advertis A | 17.8181 | 16.05 B | -0.235 | -1.3 | 952.4 K |
| LOGI | Logitech Int S.A. | 5.8845 | 15.17 B | -0.0555 | -0.93 | 220.78 K |
| REG | Regency Centers Corp | 25.2084 | 14.78 B | -0.1957 | -0.77 | 676 K |
| COO | Cooper Companies | 18.5517 | 14.6 B | -0.1245 | -0.67 | 946 K |
| EXEL | Exelixis Inc | 5.95 | 14.25 B | -0.185 | -3.02 | 2.16 M |
| UHAL | A M E R C O | 9.787 | 14.07 B | -0.492 | -4.79 | 528 K |
| ARCC | Ares Capital Corp | 4.1985 | 13.87 B | -0.0387 | -0.91 | 1.99 M |
| TTMI | TTM Technologies | 12.21 | 13.63 B | -0.18 | -1.45 | 417.75 K |
| AEIS | Advanced Energy | 10.7068 | 13.17 B | -0.0785 | -0.73 | 277.8 K |
| ERIE | Erie Indemnity Company | 52.9048 | 13.11 B | -0.6255 | -1.17 | 48.3 K |
| ARWR | Arrowhead Pharma | 5.146 | 12.24 B | -0.104 | -1.98 | 12.32 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.953 | 11.9 B | -0.1779 | -4.31 | 400 |
| CGNX | Cognex Cp | 9.6741 | 11.77 B | -0.1828 | -1.85 | 1.52 M |
| LFUS | Littelfuse Inc | 45.8568 | 11.66 B | -1.1427 | -2.43 | 165.26 K |
| BPOP | Popular Inc | 12.5126 | 11.46 B | -0.1499 | -1.18 | 828.84 K |
| AAL | American Airlines Group | 8.4847 | 10.97 B | -0.1697 | -1.96 | 7.08 M |
| CYTK | Cytokinetics | 6.54 | 10.71 B | -0.48 | -6.84 | 111.32 K |
| SANM | Sanmina Corp | 12.19 | 10.68 B | -0.13 | -1.06 | 487.66 K |
| SSB | South State Cp | 24.2093 | 10.66 B | -0.619 | -2.49 | 16.2 K |
| ZION | Zions Bancorp | 13.6177 | 10.55 B | -0.0961 | -0.7 | 3.03 M |
| RMBS | Rambus Inc | 7.75 | 10.52 B | -0.08 | -1.02 | 809.18 K |
| ENSG | The Ensign Group IN | 6.2128 | 10.44 B | -0.0474 | -0.76 | 437.75 K |
| ONB | Old National Bncp | 7.7035 | 10.43 B | -0.1019 | -1.31 | 270.4 K |
| KTOS | Kratos Defns | 6.58 | 10.38 B | -0.22 | -3.24 | 170.33 K |
| VICR | Vicor Cp | 9.22 | 9.98 B | -0.16 | -1.71 | 62.36 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 22.9482 | 9.8 B | -0.3235 | -1.39 | 5.53 M |
| COLB | Columbia Banking Sys | 10.2826 | 9.08 B | -0.111 | -1.07 | 70.6 K |
| IONS | Ionis Pharmaceuticals | 8.41 | 8.96 B | -0.21 | -2.44 | 316.1 K |
| RGEN | Repligen Cp | 4.07 | 8.95 B | -0.08 | -1.93 | 48.61 K |
| MTCH | Match Group Inc | 11.6942 | 8.9 B | -0.1346 | -1.14 | 2.84 M |
| BOKF | Bok Financial Corp | 36.5985 | 8.78 B | -0.3343 | -0.91 | 227.57 K |
| CBSH | Commerce Bancshares | 17.7953 | 8.7 B | -0.1581 | -0.88 | 503.82 K |
| AVAV | Aerovironment Inc | 28.22 | 8.5 B | -0.82 | -2.82 | 569.1 K |
| QRVO | Qorvo Inc | 20.12 | 8.38 B | -0.36 | -1.76 | 1.25 M |
| ALKS | Alkermes Plc | 18.49 | 8.27 B | -0.27 | -1.44 | 572 K |
| GGAL | Grupo Fin Galicia ADR | 5.0415 | 8.19 B | -0.1031 | -2 | 357.1 K |
| VLY | Valley National Bancorp | 6.0308 | 8.18 B | -0.0495 | -0.81 | 734.68 K |
| RIOT | Riot Blockchain Inc | 29.5356 | 8.13 B | -1.6822 | -5.39 | 936 |
| AAON | Aaon Inc | 4.9946 | 7.63 B | -0.1548 | -3.01 | 364.87 K |
| POWL | Powell Inds Inc | 24.4467 | 7.59 B | -0.2104 | -0.85 | 46.25 K |
| POOL | Pool Corp | 28.7699 | 7.53 B | -0.2588 | -0.89 | 139.6 K |
| PLXS | Plexus Cp | 36.70 | 7.35 B | -0.20 | -0.54 | 293.09 K |
| SLAB | Silicon Labs Inc | 44.42 | 7.2 B | -0.41 | -0.91 | 213.44 K |
| UBSI | United Bkshs Inc | 16.1032 | 6.76 B | -0.2423 | -1.48 | 134.4 K |
| GBCI | Glacier Bancorp Inc | 9.1291 | 6.51 B | -0.1014 | -1.1 | 573.3 K |
| RUSHA | Rush Entpr Cl A | 9.1743 | 6.36 B | -0.1434 | -1.54 | 458.14 K |
| HWC | Hancock Whitney Corp | 22.3497 | 6.36 B | -0.2656 | -1.17 | 424.9 K |
| PPC | Pilgrim's Pride | 3.3105 | 6.32 B | -0.0832 | -2.45 | 477.94 K |
| WFRD | Weatherford International Plc | 16.9916 | 6.3 B | -0.3599 | -2.07 | 20.47 M |
| HOMB | Home Bancshares Inc | 4.6579 | 6.29 B | -0.0621 | -1.32 | 186.8 K |
| OTEX | Open Text Cp | 11.7113 | 6.22 B | -0.0832 | -0.71 | 1.8 M |
| RUSHB | Rush Entpr Cl B | 7.7285 | 6.16 B | -0.1471 | -1.87 | 23.88 K |
| AUB | Atlantic Union Bancshares Corp | 9.0501 | 6.16 B | -0.2847 | -3.05 | 33.38 K |
| LSTR | Landstar System | 42.0465 | 6.09 B | -0.3215 | -0.76 | 115.39 K |
| LGND | Ligand Pharm | 9.582 | 6.06 B | -0.1997 | -2.04 | 179.22 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 78.92 | 1.12 T | -0.52 | -0.65 | 4.22 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 118475.00 | 1.12 T | -755.00 | -0.63 | 417 |
| LLY | Eli Lilly and Company | 28.4494 | 1.04 T | -0.2661 | -0.93 | 5.99 M |
| JPM | JP Morgan Chase & Company | 25.9817 | 962.59 B | -0.2604 | -0.99 | 27.04 M |
| BAC | Bank of America Corporation | 6.2014 | 448.86 B | -0.2098 | -3.27 | 384.68 M |
| ORCL | Oracle Corporation | 23.6278 | 415.27 B | -0.159 | -0.67 | 30.27 M |
| GE | General Electric Company | 69.8169 | 398.31 B | -0.4792 | -0.68 | 8.19 M |
| HSBC | HSBC Holdings Plc ADR | 20.8506 | 352.16 B | -0.2319 | -1.1 | 1.28 M |
| MS | Morgan Stanley | 13.5841 | 344.27 B | -0.3494 | -2.51 | 31.79 M |
| GS | Goldman Sachs Group | 86.5478 | 312.82 B | -1.2729 | -1.45 | 4.87 M |
| WFC | Wells Fargo & Company | 20.4269 | 272.88 B | -0.1343 | -0.65 | 23.51 M |
| BAC-PL | Bank of America Corporation | 401.396 | 250.7 B | -4.5721 | -1.13 | 16.58 K |
| C | Citigroup Inc | 23.5959 | 234.76 B | -0.5884 | -2.43 | 54.67 M |
| BHP | BHP Billiton Ltd ADR | 29.5692 | 227.06 B | -0.6277 | -2.08 | 3.01 M |
| SAN | Banco Santander ADR | 3.7464 | 210.08 B | -0.0309 | -0.82 | 3.77 M |
| NVO | Novo Nordisk A/S ADR | 22.2631 | 197.18 B | -0.1784 | -0.79 | 306.13 K |
| ETN | Eaton Corp | 35.7283 | 173.68 B | -0.214 | -0.6 | 2.71 M |
| WELL | Welltower Inc | 32.146 | 167.48 B | -0.3121 | -0.96 | 1 M |
| BX | Blackstone Inc | 7.3456 | 166.26 B | -0.2549 | -3.35 | 2.55 M |
| RIO | Rio Tinto Plc ADR | 22.8719 | 165.08 B | -0.792 | -3.35 | 2.93 M |
| SCCO | Southern Copper Corp | 18.5035 | 164.36 B | -0.5519 | -2.9 | 3.93 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2851 | 155.8 B | -0.0594 | -1.37 | 519.9 K |
| COF | Capital One Financial Corp | 37.6906 | 137.92 B | -0.4006 | -1.05 | 3.35 M |
| GLW | Corning Inc | 9.3635 | 134.86 B | -0.132 | -1.39 | 21.15 M |
| SONY | Sony Group Corp ADR | 3.2738 | 132.17 B | -0.0598 | -1.79 | 6.23 M |
| PLD | Prologis Inc | 21.7784 | 131.9 B | -0.2349 | -1.07 | 3.26 M |
| SYK | Stryker Corp | 44.8337 | 129.2 B | -0.2932 | -0.65 | 1.14 M |
| PH | Parker-Hannifin Corp | 70.2248 | 125.7 B | -1.0023 | -1.41 | 1.51 M |
| LOW | Lowe's Companies | 21.1313 | 123.39 B | -0.1554 | -0.73 | 10.58 M |
| HDB | Hdfc Bank Ltd ADR | 6.7276 | 122.44 B | -0.041 | -0.61 | 2.68 M |
| SPGI | S&P Global Inc | 36.7863 | 121.37 B | -0.3153 | -0.85 | 1.53 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.6247 | 118.32 B | -0.2915 | -3.68 | 24.1 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.4543 | 111.46 B | -0.7059 | -4.66 | 8.01 M |
| NEM | Newmont Mining Corp | 42.4703 | 111.34 B | -0.4625 | -1.08 | 5.59 M |
| MDT | Medtronic Inc | 27.8291 | 110.07 B | -0.6688 | -2.35 | 6.31 M |
| BP | BP Plc ADR | 20.8011 | 106.12 B | -0.4028 | -1.9 | 12.26 M |
| ING | ING Groep N.V. ADR | 4.7217 | 102.96 B | -0.0657 | -1.37 | 2.84 M |
| PNC | PNC Bank | 38.8422 | 102.55 B | -0.3456 | -0.88 | 2.97 M |
| USB | U.S. Bancorp | 18.1892 | 100.02 B | -0.1129 | -0.62 | 10.26 M |
| FCX | Freeport-Mcmoran Inc | 32.6184 | 99.75 B | -1.2908 | -3.81 | 28.74 M |
| KKR | KKR & Co. LP | 8.9366 | 98.51 B | -0.2446 | -2.66 | 993.8 K |
| BCS | Barclays Plc ADR | 8.8696 | 96.11 B | -0.1142 | -1.27 | 5.01 M |
| JCI | Johnson Controls Intl | 12.7367 | 93.74 B | -0.174 | -1.35 | 3.53 M |
| CNQ | Canadian Natural Resources | 9.9339 | 93.34 B | -0.4993 | -4.79 | 20.79 M |
| EMR | Emerson Electric Company | 35.0829 | 91 B | -0.802 | -2.23 | 6.38 M |
| HCA | Hca Holdings Inc | 19.9479 | 90.87 B | -0.1749 | -0.87 | 2.46 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.2459 | 90.49 B | -0.0408 | -1.24 | 19.47 M |
| CMI | Cummins Inc | 85.0104 | 89.73 B | -0.9655 | -1.12 | 1.87 M |
| WMB | Williams Companies | 13.7767 | 87.82 B | -0.1605 | -1.15 | 4.54 M |
| RCL | Royal Caribbean Cruises Ltd | 24.8314 | 87.81 B | -0.5464 | -2.15 | 3.12 M |
| SPG | Simon Property Group | 67.8132 | 85.42 B | -0.5494 | -0.8 | 976.26 K |
| AEM | Agnico-Eagle Mines Ltd | 26.3445 | 82.73 B | -0.4739 | -1.77 | 2.5 M |
| AON | AON Plc | 41.9728 | 76.88 B | -0.3389 | -0.8 | 2.01 M |
| NSC | Norfolk Southern Corp | 51.3225 | 76.75 B | -0.4739 | -0.91 | 2.61 M |
| NWG | Natwest Group Plc ADR | 5.0762 | 76.49 B | -0.277 | -5.17 | 697.32 K |
| FDX | Fedex Corp | 79.7061 | 74.14 B | -1.1929 | -1.47 | 2.31 M |
| MFC | Manulife Financial Corp | 6.3795 | 74.04 B | -0.059 | -0.92 | 2.8 M |
| DB | Deutsche Bank Ag | 28.7917 | 72.78 B | -0.8656 | -2.92 | 1.99 M |
| MSI | Motorola Solutions | 37.5691 | 72.73 B | -0.2362 | -0.62 | 1.68 M |
| TDG | Transdigm Group Inc | 49.7601 | 70.18 B | -0.7306 | -1.45 | 441 K |
| ET | Energy Transfer LP | 3.7857 | 69.99 B | -0.0295 | -0.77 | 1.88 M |
| KMI | Kinder Morgan | 16.2855 | 69.24 B | -0.131 | -0.8 | 1.86 M |
| CRH | CRH Plc ADR | 13.5541 | 66.82 B | -0.1489 | -1.09 | 173.6 K |
| AJG | Arthur J. Gallagher & Company | 25.7343 | 64.5 B | -0.1541 | -0.6 | 483.1 K |
| AFL | Aflac Inc | 17.3424 | 63.91 B | -0.125 | -0.72 | 6.22 M |
| RSG | Republic Services | 22.5694 | 63.69 B | -0.217 | -0.95 | 2.38 M |
| TEL | TE Connectivity Ltd | 26.9446 | 63.64 B | -0.3094 | -1.14 | 2.04 M |
| VALE | Vale S.A. ADR | 10.3614 | 63.61 B | -0.1931 | -1.83 | 18.15 M |
| NUE | Nucor Corp | 30.20 | 62.57 B | -0.383 | -1.25 | 3.96 M |
| MET | Metlife Inc | 24.8975 | 61.94 B | -0.2402 | -0.96 | 9.71 M |
| DAL | Delta Air Lines Inc | 9.4279 | 61.19 B | -0.1809 | -1.88 | 9.44 M |
| FIX | Comfort Systems USA | 10.7103 | 61.11 B | -0.1943 | -1.78 | 84.82 K |
| DD | Du Pont De.Nemours Inc | 13.5495 | 59.69 B | -0.238 | -1.73 | 9.49 M |
| O | Realty Income Corp | 18.0573 | 58.47 B | -0.1727 | -0.95 | 566.98 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.912 | 58.13 B | -0.6814 | -1.3 | 1.42 K |
| PSA | Public Storage | 81.0756 | 57.47 B | -0.919 | -1.12 | 606.26 K |
| MT | Arcelormittal ADR | 41.3007 | 57.01 B | -1.5549 | -3.63 | 3.15 M |
| CAH | Cardinal Health | 29.0643 | 56.03 B | -0.2142 | -0.73 | 2.34 M |
| WPM | Wheaton Precious Metals | 29.2281 | 55.78 B | -0.415 | -1.4 | 4.48 M |
| STT | State Street Corp | 27.3771 | 51.77 B | -0.5342 | -1.91 | 4.56 M |
| ROK | Rockwell Automation Inc | 59.9153 | 50.08 B | -0.8335 | -1.37 | 829.74 K |
| ABEV | Ambev S.A. ADR | 3.4694 | 47.01 B | -0.0249 | -0.71 | 123 K |
| SLF | Sun Life Financial Inc | 11.6162 | 45.38 B | -0.1223 | -1.04 | 549 K |
| VTR | Ventas Inc | 35.7754 | 44.99 B | -0.4129 | -1.14 | 952.85 K |
| AU | Anglogold Ashanti Ltd ADR | 37.0112 | 44.8 B | -0.38 | -1.02 | 1.14 M |
| FNV | Franco Nev Corp | 36.8506 | 43.69 B | -0.5333 | -1.43 | 177.2 K |
| WDS | Woodside Energy Group Ltd | 20.7992 | 43.39 B | -0.3549 | -1.68 | 1.96 K |
| DHI | D.R. Horton | 12.4711 | 42.95 B | -0.1456 | -1.15 | 8.5 M |
| LYV | Live Nation Entertainment | 10.62 | 42.71 B | -0.22 | -2.03 | 1.06 M |
| AIG | American International Group | 20.0381 | 42.48 B | -0.1658 | -0.82 | 3.78 M |
| YUM | Yum! Brands | 38.8818 | 42 B | -0.3646 | -0.93 | 7.97 M |
| PRU | Prudential Financial Inc | 33.5313 | 41.73 B | -0.4289 | -1.26 | 3.06 M |
| CCJ | Cameco Corp | 18.8722 | 41.06 B | -0.3626 | -1.89 | 3.05 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.7848 | 40.43 B | -0.4057 | -1.09 | 5.57 M |
| HIG | Hartford Financial Services Group | 14.7932 | 39.37 B | -0.3136 | -2.08 | 9.68 M |
| IRM | Iron Mountain Inc | 11.4132 | 37.82 B | -0.0785 | -0.68 | 855.32 K |
| BBD | Banco Bradesco S.A. ADR | 4.5435 | 36.79 B | -0.0274 | -0.6 | 16.2 M |
| EME | Emcor Group | 27.6204 | 36.61 B | -0.2501 | -0.9 | 295.9 K |
| RJF | Raymond James Financial | 18.8478 | 35.19 B | -0.125 | -0.66 | 3.15 M |
| PUK | Prudential Public Ltd Company ADR | 13.4378 | 34.91 B | -0.101 | -0.75 | 243.52 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 6.20 | -0.70 | -10.14 | 2.82 K | |
| FLNT | Flint Corp | 14.00 | -1.20 | -7.89 | 1.18 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -7.20 | -7.89 | 360 | |
| ATX | ATEX Resources Inc. | 7.80 | -0.60 | -7.14 | 83 | |
| KEI | Kolibri Global Energy Inc | 15.30 | -1.00 | -6.13 | 14.56 K | |
| BCT | Briacell Therapeutics Corp | 77.2524 | -4.8282 | -5.88 | 717 | |
| STC | Sangoma Technologies Corp | 3.50 | -0.21 | -5.66 | 571 | |
| GSY | Goeasy Ltd | 4.5802 | -0.2747 | -5.66 | 3.1 K | |
| OCG | Outcrop Silver & Gold Corp | 3.50 | -0.20 | -5.41 | 250 | |
| CDR | Condor Energies Inc | 4.40 | -0.25 | -5.38 | 11.62 K | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 69 | |
| CNQ | Canadian Natural Resources Ltd. | 10.3482 | -0.5151 | -4.74 | 17.41 M | |
| LUN | Lundin Mining Corp | 3.8166 | -0.1806 | -4.52 | 4.13 M | |
| BNE | Bonterra Energy Corp | 33.00 | -1.5214 | -4.41 | 21.52 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.1905 | -0.1905 | -4.35 | 30.46 K | |
| CS | Capstone Mining Corp | 3.13 | -0.14 | -4.28 | 2.12 M | |
| ESM | Euro Sun Mining Inc | 8.9004 | -0.3632 | -3.92 | 120.66 K | |
| ELR | Eastern Platinum Ltd | 5.10 | -0.20 | -3.77 | 300.78 K | |
| BBD-A | Bombardier Inc | 118.75 | -4.50 | -3.65 | 18.47 K | |
| WFC | Wall Financial | 5.1831 | -0.1866 | -3.48 | 500 | |
| LGO | Largo Resources Ltd | 28.00 | -1.00 | -3.45 | 2 K | |
| CSCI | Cosciens Biopharma Inc | 101400.00 | -3600.00 | -3.43 | 1 | |
| CJT | Cargojet Inc | 6.1639 | -0.2139 | -3.35 | 9.1 K | |
| AUMN | Golden Minerals Company | 8.90 | -0.30 | -3.26 | 38.4 K | |
| OGC | Oceanagold Corp | 6.6661 | -0.2195 | -3.19 | 41.13 K | |
| ACD | Accord Financial | 4.4213 | -0.1435 | -3.14 | 100 | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 5.81 K | |
| CFP | Canfor Corp | 10.84 | -0.33 | -2.95 | 295.8 K | |
| CRRX | Carerx Corp | 32.6677 | -0.984 | -2.92 | 2.46 K | |
| ATH | Athabasca Oil Corp | 12.05 | -0.36 | -2.9 | 602.16 K | |
| BBD-B | Bombardier Inc Series B | 109.1085 | -3.2431 | -2.89 | 321.77 K | |
| PNP | Pinetree Capital Ltd | 340.00 | -10.00 | -2.86 | 860 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 10.8382 | -0.3008 | -2.7 | 7.85 K | |
| QBR-A | Quebecor Inc | 6.6439 | -0.1836 | -2.69 | 200 | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.0853 | -0.2905 | -2.55 | 102.7 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 10.8755 | -0.2814 | -2.52 | 12.1 K | |
| BB | Blackberry Ltd | 14.55 | -0.36 | -2.41 | 2.27 M | |
| WFG | West Fraser Timber CO Ltd | 19.7896 | -0.4829 | -2.38 | 91.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.0734 | -0.2689 | -2.37 | 53.08 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3272 | -0.1022 | -2.31 | 15.07 K | |
| LAS-A | Lassonde Industries Inc | 53.079 | -1.2326 | -2.27 | 1.72 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.3796 | -0.3072 | -2.24 | 15.93 K | |
| IFP | Interfor Corp | 4.1131 | -0.0939 | -2.23 | 6.6 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 10.8783 | -0.2472 | -2.22 | 13.01 K | |
| CGX | Cineplex Inc | 18.839 | -0.4157 | -2.16 | 248.13 K | |
| CMG | Computer Modelling Group Ltd | 4.8141 | -0.1053 | -2.14 | 40.2 K | |
| ELD | Eldorado Gold | 63.1998 | -1.3591 | -2.11 | 3.91 M | |
| EDR | Endeavour Silver Corp | 9.4366 | -0.1909 | -1.98 | 185.42 K | |
| CCO | Cameco Corp | 18.7999 | -0.3794 | -1.98 | 1.96 M | |
| SGY | Surge Energy Inc | 42.0578 | -0.8412 | -1.96 | 45.09 K | |
| TOU | Tourmaline Oil Corp | 15.589 | -0.3105 | -1.95 | 330.1 K | |
| TAL | Petrotal Corp | 144.8072 | -2.8675 | -1.94 | 753 | |
| CG | Centerra Gold Inc | 8.362 | -0.1641 | -1.92 | 241.3 K | |
| AEM | Agnico Eagle Mines Ltd | 25.9552 | -0.4984 | -1.88 | 701.06 K | |
| IMG | Iamgold Corp | 15.3938 | -0.294 | -1.87 | 926.39 K | |
| EXE | Extendicare Inc | 3.4777 | -0.0641 | -1.81 | 214.06 K | |
| MRE | Martinrea International Inc | 7.6281 | -0.1388 | -1.79 | 157.3 K | |
| OGD | Orbit Garant Drilling Inc | 5.50 | -0.10 | -1.79 | 9.7 K | |
| PSLV-U | Sprott Physical Silver Trust | 14.07 | -0.25 | -1.75 | 28.28 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.8026 | -0.2095 | -1.74 | 410 K | |
| ATRL | Atkinsrealis Group Inc | 42.2283 | -0.7495 | -1.74 | 290.41 K | |
| BCE-PY | BCE Inc Pref Y | 10.6175 | -0.1862 | -1.72 | 1.58 K | |
| VNP | 5N Plus Inc | 4.77 | -0.08 | -1.65 | 33.9 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 10.8274 | -0.1775 | -1.61 | 6.45 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.3481 | -0.1858 | -1.61 | 5.06 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.3938 | -0.2188 | -1.61 | 9.25 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.0556 | -0.2295 | -1.61 | 28.59 K | |
| MRC | Morguard Corp | 79.2306 | -1.271 | -1.58 | 1.29 K | |
| GWO | Great-West Lifeco Inc | 11.3582 | -0.1763 | -1.53 | 337.76 K | |
| HBM | Hudbay Minerals Inc | 11.0307 | -0.1689 | -1.51 | 424.5 K | |
| TXP | Touchstone Exploration Inc | 28.82 | -0.44 | -1.5 | 144.17 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 14.0511 | -0.214 | -1.5 | 12.63 K | |
| ACX | Act Energy Technologies Ltd | 6.4122 | -0.0973 | -1.49 | 79.49 K | |
| QBR-B | Quebecor Inc | 6.608 | -0.0992 | -1.48 | 168.8 K | |
| ALC | Algoma Central | 4.582 | -0.0687 | -1.48 | 1.35 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.34 | -0.11 | -1.48 | 82.6 K | |
| USA | Americas Silver Corp | 61.50 | -0.90 | -1.44 | 19.37 K | |
| GIL | Gildan Activewear Inc | 9.6499 | -0.1393 | -1.42 | 1.02 M | |
| S | Sherritt Intl Rv | 5.7366 | -0.0822 | -1.41 | 484.64 K | |
| BN-PN | Brookfield Corporation | 10.9302 | -0.1561 | -1.41 | 6.98 K | |
| BIR | Birchcliff Energy Ltd | 8.1942 | -0.1157 | -1.39 | 610.2 K | |
| POU | Paramount Resources Ltd | 13.9109 | -0.196 | -1.39 | 58.2 K | |
| DOL | Dollarama Inc | 6.8104 | -0.0957 | -1.39 | 550.8 K | |
| L | Loblaw CO | 5.3198 | -0.0737 | -1.37 | 1.33 M | |
| CCA | Cogeco Communications Inc | 29.5228 | -0.4038 | -1.35 | 75.64 K | |
| WPM | Wheaton Precious Metals Corp | 28.8863 | -0.3861 | -1.32 | 1.02 M | |
| RUS | Russel Metals | 11.1129 | -0.1467 | -1.3 | 151.8 K | |
| CAE | Cae Inc | 9.2453 | -0.1218 | -1.3 | 412.96 K | |
| HMMC | Hemlo Mining Corp. | 171.00 | -2.25 | -1.3 | 22 | |
| FNV | Franco-Nevada Corp | 36.7336 | -0.4723 | -1.27 | 794.6 K | |
| SII | Sprott Inc | 41.5268 | -0.5339 | -1.27 | 2.8 K | |
| BN-PR | Brookfield Corporation | 12.7819 | -0.1631 | -1.26 | 4.04 K | |
| FVI | Fortuna Mines Inc | 6.32 | -0.08 | -1.25 | 284.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.7836 | -0.1455 | -1.22 | 6.25 K | |
| IFC | Intact Financial Corp | 42.6249 | -0.5261 | -1.22 | 207 K | |
| TRX | Trx Gold Corporation | 3.26 | -0.04 | -1.21 | 26.14 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.4798 | -0.1406 | -1.21 | 9.18 K | |
| CIGI | Colliers International Group Inc | 16.8575 | -0.2056 | -1.2 | 487.31 K | |
| WN-PA | George Weston Prf | 11.0052 | -0.1338 | -1.2 | 14.03 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.3412 | -0.1366 | -1.19 | 13.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 6.35 | 107.4 B | -0.34 | -5.08 | 16.81 K |
| MBGAF | Mercedes-Benz Group AG | 41.1587 | 52.57 B | -0.7106 | -1.7 | 115.3 K |
| BRDCY | Bridgestone Corporation | 7.3512 | 30.87 B | -0.0713 | -0.96 | 21.87 K |
| CSCCF | Capstone Copper Corp. | 3.072 | 8.21 B | -0.204 | -6.23 | 5.9 K |
| LNWO | Light & Wonder, Inc. | 12.28 | 6.6 B | -0.47 | -3.69 | 758.3 K |
| GAMI | GAMCO Investors Inc | 20.2995 | 527.63 M | -0.3808 | -1.84 | 32.68 K |
| NTPIF | Nam Tai Property Inc. | 5.66 | 259.64 M | -0.16 | -2.75 | 225.96 K |
| ELCO | Elcom International Inc | 61.60 | 16.57 M | -26.40 | -30 | 3 |
| FTEG | For The Earth Corp | 5.10 | 3.7 M | -2.10 | -29.17 | 3 |
| MWWC | Marketing Worldwide Corp | 150.00 | 1.15 M | -15.00 | -9.09 | 53 |
| CGAC | Code Green Apparel Corp | 18.00 | 1.05 M | -2.00 | -10 | 43 |
| ERHE | ERHC Energy Inc | 9.10 | 863.83 K | -0.70 | -7.14 | 188.2 K |
| SEII | Sharing Economy International Inc | 660.00 | 733.04 K | -139.80 | -17.48 | 224 |
| GSFI | Green Stream Holdings Inc | 68.8306 | 654.18 K | -37.0626 | -35 | 76 |
| ONCI | On4 Communications Inc | 5467.50 | 424.39 K | -405.00 | -6.9 | 564 |
| BLSP | Blue Sphere Corporation | 440.70 | 288.79 K | -145.431 | -24.81 | 25.12 K |
| AFPW | AlumiFuel Power Corporation | 55.00 | 141.09 K | -5.00 | -8.33 | 209 |
| CBGI | The CannaBusiness Group Inc | 5.00 | 124.96 K | -1.6667 | -25 | 135 K |
| AFFU | Affluence Corporation | 312.50 | 60.46 K | -187.50 | -37.5 | 500 |
| VRSEF | Verisante Technology Inc | 6.50 | 48.33 K | -0.10 | -1.52 | 10.5 K |
| REDFY | Rediff.com India Limited | 7.33 | 36.2 K | -0.07 | -0.95 | 78.48 K |
| IGRW | Interactive Health Network | 11.34 | 31.82 K | -0.36 | -3.08 | 8.16 M |
| XDSL | mPhase Technologies Inc | 11.50 | 16.8 K | -0.50 | -4.17 | 6.37 K |
| CDVIQ | Cal Dive International Inc | 3.33 | 9.86 K | -0.02 | -0.6 | 733.06 K |
| ESNC | EnSync Inc | 3.85 | 6.81 K | -0.055 | -1.41 | 15.12 K |
| IFLM | Independent Film Development Corporation | 1000.00 | 5.86 K | -275.00 | -21.57 | 15.2 K |
| CGIP | Celadon Group Inc | 14.5029 | 5.66 K | -0.2231 | -1.52 | 71.54 K |
| HDYNQ | Hyperdynamics Corporation | 17.04 | 3.56 K | -0.72 | -4.05 | 473.52 K |
| ZVOI | Zovio Inc | 26.45 | 3.42 K | -0.35 | -1.31 | 268.06 K |
| LASLY | Lentuo International Inc | 3.72 | 3.26 K | -0.07 | -1.85 | 76.25 K |
| RITT | RiT Technologies Ltd | 3.86 | 1.55 K | -0.03 | -0.77 | 17.67 K |
| ESINQ | ITT Educational Services Inc | 73.67 | 959 | -1.49 | -1.98 | 495.88 K |
| CYRNQ | CYRNQ | 65.80 | 799 | -1.20 | -1.79 | 731 |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -1.05 | -6.54 | 500 |
| EGDFF | Energold Drilling Corp | 5.212 | 607 | -0.093 | -1.75 | 35.4 K |
| SPDC | Speed Commerce Inc | 25.60 | 603 | -0.16 | -0.62 | 4.78 K |
| CERX | Colombia Energy Resources Inc | 13.20 | 535 | -0.40 | -2.94 | 25 |
| CALIQ | China Auto Logistics Inc. | 6.282 | 484 | -0.06 | -0.95 | 1.18 K |
| BAJFF | Camrova Resources Inc | 18.60 | 230 | -0.16 | -0.85 | 6.11 K |
| SYNE | Synthesis Energy Systems Inc | 91.52 | 157 | -0.64 | -0.69 | 1.2 K |
| PEHD | Perigee Holdings Inc. | 160.00 | 130 | -4.00 | -2.44 | 271 |
| ANDI | Andiamo Corporation | 10.50 | -2.10 | -16.67 | 1.14 K | |
| TREVQ | Trevali Mining Corporation | 13.60 | -0.63 | -4.43 | 7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVT | Nortec Minerals Corp | 3.90 | -1.80 | -31.58 | 10.34 K | |
| CCCM | C3 Metals Inc | 13.00 | -4.55 | -25.93 | 318 | |
| VG | Volcanic Gold Mines Inc | 4.20 | -1.40 | -25 | 57 | |
| JJ | Jackpot Digital Inc | 32.00 | -8.00 | -20 | 300 | |
| CD | Cantex Mine Development Corp | 6.00 | -1.50 | -20 | 287 | |
| APGO | Apollo Gold & Silver Corp | 288.00 | -56.00 | -16.28 | 29 | |
| MXL-H | MX Gold Corp | 4.00 | -0.70 | -14.89 | 2.88 K | |
| BSK | Blue Sky Uranium Corp | 6.00 | -1.00 | -14.29 | 2.31 K | |
| MUR | Murchison Minerals Ltd | 6.00 | -1.00 | -14.29 | 1.3 K | |
| STS | South Star Mining Corp | 11.00 | -1.50 | -12 | 306 | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 2.65 K | |
| OPW | Opawica Explorations Inc | 192.00 | -24.00 | -11.11 | 2 | |
| YNV | Ynvisible Interactive Inc | 6.40 | -0.80 | -11.11 | 638 | |
| UGD | Unigold Inc | 3.30 | -0.40 | -10.81 | 49.05 K | |
| LMR | Lomiko Metals Inc | 9.00 | -1.00 | -10 | 8.15 K | |
| CVB | Compass Gold Corporation | 18.00 | -2.00 | -10 | 460 | |
| HAY | Hayasa Metals Inc. | 16.20 | -1.80 | -10 | 192 | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 246 | |
| PINN | Pinnacle Silver and Gold Corp. | 3.06 | -0.30 | -8.93 | 3.38 K | |
| MCI | Minnova Corp | 3.60 | -0.30 | -7.69 | 750 | |
| QCX | QcX Gold Corp | 13.00 | -1.00 | -7.14 | 290 | |
| WEC | Winchester Equity Corporation | 25.00 | -1.80 | -6.72 | 13.47 K | |
| PURO | Platauro Metals Corp. | 50.0835 | -3.3389 | -6.25 | 899 | |
| OYL | CGX Energy Inc | 12.00 | -0.80 | -6.25 | 819.62 K | |
| RYO | Rio Silver Inc | 3.75 | -0.25 | -6.25 | 4.8 K | |
| AAN | Aton Resources Inc | 3.75 | -0.25 | -6.25 | 1.88 K | |
| MEX | Mexican Gold Mining Corp | 30.00 | -2.00 | -6.25 | 1.5 K | |
| OGW | Ongwe Minerals Inc. | 36.96 | -2.24 | -5.71 | 1.06 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.25 | -0.50 | -5.71 | 78.5 K | |
| FCI | First Canadian Graphite Inc. | 108.00 | -6.00 | -5.26 | 65 | |
| ENDR | Enduro Metals Corporation | 5.50 | -0.30 | -5.17 | 900 | |
| MKO | Mako Mining Corp | 9.40 | -0.50 | -5.05 | 11.75 K | |
| LTV | Leonovus Inc | 5.70 | -0.30 | -5 | 583 | |
| VVTM | VVT Med Inc. | 981.3084 | -46.7289 | -4.55 | 11 | |
| GBML | Global Battery Metals Ltd | 43.00 | -2.00 | -4.44 | 100 | |
| SQG | Spackman Equities Group Inc | 5.50 | -0.25 | -4.35 | 610 | |
| HSTR | Heliostar Metals Ltd | 6.75 | -0.30 | -4.26 | 702 | |
| BFM | Bedford Metals Corp. | 39.2727 | -1.6364 | -4 | 52 | |
| WLR | Walker Lane Resources Ltd. | 42.00 | -1.75 | -4 | 257 | |
| BARU | Baru Gold Corp | 7.40 | -0.30 | -3.9 | 36.1 K | |
| MAX | Max Resource Corp | 31.20 | -1.20 | -3.7 | 21 | |
| RAGE | Renegade Gold Inc. | 318.00 | -12.00 | -3.64 | 233 | |
| CTH | CoTec Holdings Corp. | 810.00 | -30.00 | -3.57 | 53 | |
| MN | Manganese X Energy Corp | 14.00 | -0.50 | -3.45 | 8 K | |
| CWV | Crown Point Energy Inc | 7.0184 | -0.2441 | -3.36 | 39.1 K | |
| VCV | Vatic Ventures Corp. | 136.5836 | -4.7098 | -3.33 | 147 | |
| BLDS | Badlands Resources Inc. | 14.50 | -0.50 | -3.33 | 4.5 K | |
| SKYG | Sky Gold Corp | 885.0001 | -30.00 | -3.28 | 94 | |
| CKG | Chesapeake Gold Corp | 9.53 | -0.24 | -2.46 | 39.64 K | |
| TIE | Coloured Ties Capital Inc. | 28.4706 | -0.7118 | -2.44 | 207.78 K | |
| EPO-H | Encanto Potash Corp | 20.00 | -0.50 | -2.44 | 60.94 K | |
| PX | Pelangio Exploration Inc | 4.00 | -0.10 | -2.44 | 9.14 K | |
| FMS | Focus Graphite Inc | 9.20 | -0.20 | -2.13 | 34 K | |
| SLG | PetroTal Corp | 26.8339 | -0.5313 | -1.94 | 75.21 K | |
| VO | ValOre Metals Corp | 5.10 | -0.10 | -1.92 | 30.6 K | |
| SILV | Silver Valley Metals Corp. | 14.04 | -0.27 | -1.89 | 189.76 K | |
| LPK | Lupaka Gold Corp | 12.80 | -0.20 | -1.54 | 60 | |
| REX | Orex Minerals Inc | 7.40 | -0.10 | -1.33 | 24.7 K | |
| CTN | Centurion Minerals Ltd | 201.5996 | -2.40 | -1.18 | 15 | |
| PPP | Prospector Metals Corp | 8.28 | -0.09 | -1.08 | 1.78 K | |
| BKM | Pacific Booker Minerals Inc | 8.22 | -0.08 | -0.96 | 2.46 K | |
| SGN | Scorpio Gold Corporation | 18.54 | -0.18 | -0.96 | 3.59 K | |
| NZ | New Zealand Energy Corp | 21.80 | -0.20 | -0.91 | 67.49 K | |
| NIM | Nicola Mining Inc | 25.80 | -0.20 | -0.77 | 1.64 K |