Loser Volumes for 17 May 2012 from 00:00:00 until 23:59:59
Loser Volumes for 17 May 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 29.9229 | 63.36 B | -0.9454 | -3.06 | 433.2 K |
| LNG | Cheniere Energy | 13.408 | 53.92 B | -1.338 | -9.07 | 8.06 M |
| CQP | Cheniere Energy Partners LP | 9.7762 | 31.95 B | -0.2186 | -2.19 | 371.54 K |
| CBOE | CBOE Global Markets Inc | 19.5077 | 30.18 B | -0.3177 | -1.6 | 485.5 K |
| GSAT | Globalstar | 4.35 | 10.78 B | -2.40 | -35.56 | 91.26 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.2859 | 4.4 B | -0.0747 | -0.89 | 127.32 K |
| PRK | Park National Corp | 36.1606 | 3.8 B | -0.2823 | -0.77 | 42.5 K |
| NOG | Northern Oil and Gas | 139.8782 | 2.22 B | -2.9141 | -2.04 | 94.06 K |
| CET | Central Securities Corp | 9.1445 | 1.63 B | -0.0799 | -0.87 | 20.5 K |
| BHB | Bar Harbor Bankshares | 9.7476 | 681.91 M | -0.0549 | -0.56 | 2.02 K |
| OBE | Obsidian Energy Ltd | 73.8309 | 637.05 M | -1.2877 | -1.71 | 390.29 K |
| CATX | Perspective Therapeutics Inc | 5.80 | 342.14 M | -1.10 | -15.94 | 13.47 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6562 | 301.81 M | -0.0614 | -0.8 | 39.8 K |
| BKTI | Bk Technologies Inc | 5.2279 | 301.45 M | -0.114 | -2.13 | 1.61 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2952 | 279.21 M | -0.0858 | -2.54 | 88.35 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.1343 | 255.85 M | -0.0671 | -1.6 | 172.3 K |
| FRD | Friedman Industries Inc | 8.0329 | 251.39 M | -0.2279 | -2.76 | 29.4 K |
| GTE | Gran Tierra Energy Inc | 49.10 | 241.51 M | -1.60 | -3.16 | 57.74 K |
| GENC | Gencor Industries IN | 4.6533 | 213.56 M | -0.1134 | -2.38 | 89.81 K |
| ACU | Acme United Corp | 7.9529 | 212.43 M | -0.159 | -1.96 | 5.1 K |
| CMT | Core Molding Technologies Inc | 7.5765 | 210.23 M | -0.089 | -1.16 | 39.9 K |
| PLX | Protalix Biotherapeutics | 60.80 | 190.95 M | -0.90 | -1.46 | 59.45 K |
| ESP | Espey Mfg. & Electronics | 14.0955 | 183.17 M | -0.3701 | -2.56 | 1.7 K |
| BCV | Bancroft Convertible Fund | 5.8283 | 142.62 M | -0.0853 | -1.44 | 21.3 K |
| USBC | USBC, Inc. | 720.00 | 136.53 M | -60.00 | -7.69 | 24 |
| OPHC | Optimumbank Hlds | 28.00 | 110.42 M | -3.76 | -11.84 | 3.96 K |
| BDL | Flanigan's Enterprises | 6.1768 | 79.66 M | -0.1721 | -2.71 | 1.67 K |
| IBIO | Ibio Inc | 7150.00 | 72.53 M | -200.00 | -2.72 | 24 |
| CEV | Eaton Vance California Muni Income Trust | 6.9763 | 71.74 M | -0.0709 | -1.01 | 18.55 K |
| DIT | Amcon Distributing Company | 50.4954 | 67.21 M | -1.3257 | -2.56 | 200 |
| DXR | Daxor Corp | 8.4943 | 61.42 M | -0.066 | -0.77 | 4.8 K |
| WWR | Westwater Resources | 3939.00 | 54.51 M | -259.7998 | -6.19 | 160 |
| FSP | Franklin Street Properties | 4.637 | 48.22 M | -0.103 | -2.17 | 207.7 K |
| CPHI | China Pharma Holdings | 33.00 | 47.88 M | -4.00 | -10.81 | 823 |
| OPTT | Ocean Power Tech Inc | 430.00 | 41.59 M | -6.00 | -1.38 | 24.5 K |
| AGIG | AGIG | 190.00 | 40.94 M | -11.25 | -5.59 | 5.85 K |
| NNVC | Nanoviricides Inc | 49.70 | 34.93 M | -3.50 | -6.58 | 9.76 K |
| COHN | Cohen & CO Inc | 3.618 | 31.43 M | -0.0358 | -0.98 | 2.79 K |
| CVM | Cel-Sci Corp | 3600.00 | 23.77 M | -225.00 | -5.88 | 184 |
| CKX | Ckx Lands | 11.3389 | 22.24 M | -0.4432 | -3.76 | 355 |
| MXC | Mexco Energy Corp | 5.8921 | 18.05 M | -0.2036 | -3.34 | 6 K |
| AWX | Avalon Holdings Corp | 3.90 | 9.83 M | -0.57 | -12.75 | 9.5 K |
| AMS | American Shared Hospital Services | 3.30 | 9.8 M | -0.05 | -1.49 | 900 |
| AMBO | Ambow Education Holding Ltd ADR | 1305.00 | 6.58 M | -90.00 | -6.45 | 674 |
| DSS | Document Security Systems | 6252.6519 | 5.43 M | -62.3208 | -0.99 | 18 |
| ITP | IT Tech Packaging Inc | 24.985 | 3.08 M | -0.4861 | -1.91 | 3.44 K |
| AUMN | Golden Minerals Company | 84.75 | 2.86 M | -16.50 | -16.3 | 52.86 K |
| TPHS | Trinity Pl Hlds Inc | 9.1617 | 1.48 M | -0.1992 | -2.13 | 703 |
| ENSV | Enservco Corpporation | 6.60 | 29.09 K | -1.392 | -17.42 | 1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | -4.48 | -3.85 | 89 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4938.1802 | 6.03 T | -162.3799 | -3.18 | 19.37 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 15.464 | 4.61 T | -0.146 | -0.94 | 134.02 M |
| GOOG | Alphabet Inc Class C | 15.3917 | 4.58 T | -0.1452 | -0.93 | 134.65 M |
| AAPL | Apple Inc | 15.8841 | 4.54 T | -0.4782 | -2.92 | 717.22 M |
| MSFT | Microsoft Corporation | 23.506 | 3.66 T | -0.1424 | -0.6 | 48.49 M |
| AMZN | Amazon.com Inc | 10.918 | 2.98 T | -0.285 | -2.54 | 90.16 M |
| MU | Micron Technology | 5.803 | 1.01 T | -0.195 | -3.25 | 32.69 M |
| AMD | Advanced Micro Devices | 6.13 | 845.6 B | -0.26 | -4.07 | 27.08 M |
| ASML | ASML Holding N.V. ADR | 43.6183 | 659.79 B | -1.1105 | -2.48 | 1.17 M |
| INTC | Intel Corp | 18.3784 | 506.92 B | -0.214 | -1.15 | 31.51 M |
| CSCO | Cisco Systems Inc | 10.8489 | 479.83 B | -0.0918 | -0.84 | 41.63 M |
| AMAT | Applied Materials | 8.5114 | 433.99 B | -0.1462 | -1.69 | 14.54 M |
| COST | Costco Wholesale | 60.8296 | 420.35 B | -1.0495 | -1.7 | 2.02 M |
| LRCX | Lam Research Corp | 3.2049 | 397.36 B | -0.0951 | -2.88 | 61.76 M |
| TXN | Texas Instruments | 20.0253 | 258.13 B | -0.4162 | -2.04 | 8.17 M |
| KLAC | K L A-Tencor Corp | 27.9262 | 255.31 B | -0.5254 | -1.85 | 2.85 M |
| AZN | Astrazeneca Plc ADR | 23.782 | 241.35 B | -0.3426 | -1.42 | 2.95 M |
| LIN | Linde Plc | 81.617 | 224.07 B | -2.6982 | -3.2 | 2.52 M |
| AMGN | Amgen Inc | 48.7168 | 210.5 B | -0.3039 | -0.62 | 5.58 M |
| TMUS | T-Mobile US | 10.1491 | 191.78 B | -0.2549 | -2.45 | 2.78 M |
| MRVL | Marvell Technology Inc | 11.3289 | 191.22 B | -0.2215 | -1.92 | 14.6 M |
| STX | Seagate Technology | 15.6236 | 189.55 B | -0.8555 | -5.19 | 13.07 M |
| WDC | Western Digital Cp | 22.2802 | 189.08 B | -0.9376 | -4.04 | 5.68 M |
| ADI | Analog Devices | 26.1883 | 185.23 B | -0.4918 | -1.84 | 2.69 M |
| QCOM | Qualcomm Inc | 39.3968 | 171.45 B | -1.344 | -3.3 | 24.03 M |
| GILD | Gilead Sciences Inc | 17.3052 | 167.92 B | -0.5113 | -2.87 | 16.55 M |
| HON | Honeywell International Inc. Common Stock | 37.4084 | 157.65 B | -1.1193 | -2.91 | 5.32 M |
| BKNG | Booking Holdings Inc | 25.343 | 150.54 B | -0.6608 | -2.54 | 33.5 M |
| IBKR | Interactive Brokers | 3.5286 | 150.34 B | -0.0274 | -0.77 | 1.72 M |
| ISRG | Intuitive Surg Inc | 57.6766 | 130.43 B | -2.01 | -3.37 | 3.42 M |
| FTNT | Fortinet Inc | 4.658 | 123.3 B | -0.188 | -3.88 | 10.7 M |
| VRTX | Vertex Pharmaceutic | 61.27 | 121.5 B | -1.34 | -2.14 | 3.14 M |
| SBUX | Starbucks Corporation | 20.6623 | 119.63 B | -0.5399 | -2.55 | 17.97 M |
| ADP | Automatic Data Processing, Inc. | 33.224 | 108.18 B | -0.5125 | -1.52 | 3.03 M |
| EQIX | Equinix Inc | 113.1161 | 103.71 B | -5.4325 | -4.58 | 1.89 M |
| ADBE | Adobe Systems Inc | 32.01 | 102.35 B | -0.35 | -1.08 | 4.76 M |
| MELI | MercadoLibre Inc | 70.7655 | 95.77 B | -3.3224 | -4.48 | 854.22 K |
| CME | CME Group Inc | 27.8767 | 94.89 B | -0.3463 | -1.23 | 2.83 M |
| CSX | CSX Corp | 5.5183 | 94.82 B | -0.1313 | -2.32 | 25.6 M |
| CDNS | Cadence Design Systems, Inc. | 10.11 | 93.95 B | -0.35 | -3.35 | 5.72 M |
| MNST | Monster Beverage Cp | 11.6217 | 92.11 B | -0.2905 | -2.44 | 8.32 M |
| MAR | Marriot International | 32.0484 | 91.03 B | -1.3418 | -4.02 | 4.08 M |
| CMCSA | Comcast Corporation | 9.6343 | 89.06 B | -0.1699 | -1.73 | 20.92 M |
| INTU | Intuit Inc | 48.4364 | 88.52 B | -0.6142 | -1.25 | 2.95 M |
| CTAS | Cintas Corp | 7.7892 | 81.49 B | -0.2222 | -2.77 | 4.37 M |
| ROST | Ross Stores Inc | 26.4281 | 80.54 B | -0.6842 | -2.52 | 7.84 M |
| REGN | Regeneron Pharmaceuticals | 124.8962 | 79.75 B | -5.3439 | -4.1 | 1.25 M |
| MDLZ | Mondelez Intl Inc | 28.1128 | 79.69 B | -0.1906 | -0.67 | 7.25 M |
| SNPS | Synopsys Inc | 28.12 | 77.33 B | -0.53 | -1.85 | 513.24 K |
| ORLY | O'Reilly Automotive | 6.288 | 76.1 B | -0.5087 | -7.48 | 48.01 M |
| PCAR | Paccar Inc | 15.3085 | 71.55 B | -0.3918 | -2.5 | 5.62 M |
| WBD | Discovery Inc Series A | 49.08 | 64.66 B | -2.11 | -4.12 | 1.31 M |
| COHR | Coherent Inc | 17.668 | 63.33 B | -0.405 | -2.24 | 152.6 K |
| TER | Teradyne Inc | 13.4245 | 63.17 B | -0.3956 | -2.86 | 2.1 M |
| NXPI | Nxp Semiconductors | 18.088 | 59.99 B | -0.9282 | -4.88 | 1.96 M |
| GRMN | Garmin Ltd | 28.048 | 59.28 B | -0.687 | -2.39 | 865.7 K |
| NBIS | Nebius Group N.V. | 21.00 | 57.31 B | -1.18 | -5.32 | 1.01 M |
| FAST | Fastenal Company | 7.3974 | 57.07 B | -0.2744 | -3.58 | 16.6 M |
| NDAQ | Nasdaq Inc | 6.0302 | 52.95 B | -0.0314 | -0.52 | 8.15 M |
| EA | Electronic Arts Inc | 13.8324 | 52.58 B | -0.1651 | -1.18 | 6.09 M |
| FITB | Fifth Third Bancorp | 8.4466 | 51.1 B | -0.1653 | -1.92 | 14.08 M |
| ADSK | Autodesk Inc | 34.73 | 50.09 B | -1.16 | -3.23 | 3.19 M |
| AXON | Axon Enterprise Inc | 5.05 | 48.94 B | -0.11 | -2.13 | 794.3 K |
| EBAY | Ebay Inc | 14.5703 | 48.67 B | -0.3099 | -2.08 | 25.19 M |
| XEL | XCEL Energy Inc | 17.2043 | 48.54 B | -0.1262 | -0.73 | 2.6 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.8348 | 47.65 B | -0.4023 | -2.09 | 983 K |
| CCEP | Coca-Cola Europacific Partners Plc | 12.1726 | 46.99 B | -0.389 | -3.1 | 3.14 M |
| FLEX | Flextronics Intl Ltd | 4.7643 | 46.42 B | -0.0509 | -1.06 | 5.14 M |
| IDXX | Idexx Laboratories | 42.07 | 46.39 B | -0.895 | -2.08 | 356.1 K |
| ODFL | Old Dominion Freight Line Inc | 9.1162 | 45.61 B | -0.4744 | -4.95 | 3.94 M |
| TTWO | Take-Two Interactive Software | 11.615 | 44.6 B | -0.325 | -2.72 | 1.9 M |
| MCHP | Microchip Technology | 11.2588 | 43.73 B | -0.1235 | -1.09 | 4.34 M |
| UAL | United Airlines Holdings Inc | 21.90 | 43.04 B | -1.76 | -7.44 | 7.5 M |
| PAYX | Paychex Inc | 19.3278 | 42.51 B | -0.2261 | -1.16 | 3.73 M |
| KDP | Keurig Dr Pepper Inc | 4.6312 | 42.31 B | -0.0295 | -0.63 | 2.16 M |
| ESLT | Elbit Systems Ltd | 27.5144 | 39.78 B | -1.1006 | -3.85 | 16.9 K |
| ROP | Roper Industries | 89.3185 | 39.64 B | -3.3013 | -3.56 | 890.01 K |
| BIDU | Baidu Inc ADR | 117.40 | 38.31 B | -4.86 | -3.98 | 5.52 M |
| STLD | Steel Dynamics Inc | 7.8015 | 38.23 B | -0.1902 | -2.38 | 3.22 M |
| EXPE | Expedia Group Inc | 37.3921 | 37.45 B | -1.7377 | -4.44 | 4.22 M |
| NTAP | Netapp Inc | 25.1575 | 37.31 B | -0.2716 | -1.07 | 5.07 M |
| KMB | Kimberly-Clark Corp | 51.19 | 37.03 B | -0.4859 | -0.94 | 2.07 M |
| VOD | Vodafone Grp Plc ADR | 12.2456 | 36.13 B | -0.2807 | -2.24 | 7.26 M |
| HBAN | Huntington Bcshs | 3.7213 | 35.6 B | -0.0898 | -2.36 | 14.55 M |
| MSTR | Strategy | 13.60 | 34.67 B | -0.196 | -1.42 | 1.15 M |
| NTRS | Northern Trust Corp | 30.4462 | 33.75 B | -0.2795 | -0.91 | 1.41 M |
| WTW | Weight Watchers International, Inc | 72.0926 | 32.08 B | -0.6809 | -0.94 | 401.77 K |
| CASY | Casey's General Stor | 50.4269 | 31.53 B | -1.4109 | -2.72 | 277.31 K |
| ON | On Semiconductor | 6.95 | 31.41 B | -0.13 | -1.84 | 10.08 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.6467 | 31.32 B | -0.8235 | -7.18 | 753.71 K |
| BIIB | Biogen Inc | 132.88 | 30.77 B | -3.92 | -2.87 | 1.52 M |
| ILMN | Illumina Inc | 42.0623 | 30.72 B | -1.3521 | -3.11 | 2.5 M |
| FISV | Fiserv Inc | 15.6367 | 29.74 B | -0.1508 | -0.96 | 2.88 M |
| ALNY | Alnylam Pharmaceuticals | 10.00 | 29.24 B | -0.29 | -2.82 | 243 K |
| TSEM | Tower Semiconductor | 12.45 | 28.5 B | -1.80 | -12.63 | 57.55 K |
| LPLA | Lpl Financial Hld | 24.9828 | 28.33 B | -0.6391 | -2.49 | 637.6 K |
| CINF | Cincinnati Financial | 22.8055 | 27.75 B | -0.4016 | -1.73 | 623.9 K |
| VRSN | Verisign Inc | 39.112 | 27.23 B | -0.5333 | -1.35 | 2.03 M |
| CPRT | Copart Inc | 3.26 | 27.22 B | -0.03 | -0.91 | 6.26 M |
| SATS | Echostar Corp | 18.1767 | 26.67 B | -0.2822 | -1.53 | 189.06 K |
| CTSH | Cognizant Tech Sol | 26.2194 | 26.55 B | -0.4058 | -1.52 | 7.49 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.4884 | 2.16 T | -0.157 | -1.47 | 11.28 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.87 | 1.12 T | -0.72 | -0.89 | 6.09 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 120850.00 | 1.11 T | -950.00 | -0.78 | 674 |
| LLY | Eli Lilly and Company | 30.313 | 994.9 B | -0.1646 | -0.54 | 5.82 M |
| JPM | JP Morgan Chase & Company | 23.4001 | 957.98 B | -1.0551 | -4.31 | 95.43 M |
| V | Visa Inc | 26.0557 | 702.87 B | -0.5709 | -2.14 | 17.82 M |
| MA | Mastercard Inc | 36.8114 | 504.61 B | -0.9966 | -2.64 | 12.02 M |
| BAC | Bank of America Corporation | 5.431 | 446.38 B | -0.1011 | -1.83 | 241.47 M |
| ORCL | Oracle Corporation | 22.0083 | 419.15 B | -0.3941 | -1.76 | 29.44 M |
| CAT | Caterpillar Inc | 61.8157 | 403.73 B | -2.8585 | -4.42 | 12.7 M |
| GE | General Electric Company | 70.2112 | 394.19 B | -0.4463 | -0.63 | 10.88 M |
| KO | Coca-Cola Company | 24.38 | 372.42 B | -0.3927 | -1.59 | 22.31 M |
| HSBC | HSBC Holdings Plc ADR | 19.9556 | 363.68 B | -0.6119 | -2.98 | 3.62 M |
| HD | Home Depot | 34.0598 | 347.24 B | -1.2676 | -3.59 | 15.7 M |
| PG | Procter & Gamble Company | 45.4661 | 344.66 B | -0.2346 | -0.51 | 10.26 M |
| MS | Morgan Stanley | 9.6261 | 342.33 B | -0.0572 | -0.59 | 37.21 M |
| MRK | Merck & Company | 23.2321 | 316.14 B | -0.1222 | -0.52 | 14.57 M |
| GS | Goldman Sachs Group | 74.665 | 310.64 B | -0.8614 | -1.14 | 6.38 M |
| RTX | Raytheon Technologies | 33.7117 | 293.48 B | -0.6298 | -1.83 | 6.7 M |
| NVS | Novartis Ag ADR | 27.9795 | 292.45 B | -0.2711 | -0.96 | 1.62 M |
| PM | Philip Morris International Inc | 43.4627 | 291.31 B | -0.5369 | -1.22 | 4.58 M |
| RY | Royal Bank of Canada | 29.6579 | 289.8 B | -0.8383 | -2.75 | 1.36 M |
| WFC | Wells Fargo & Company | 21.3116 | 270.49 B | -0.3593 | -1.66 | 46.07 M |
| BML-PG | Bank of America Corporation | 8.807 | 256.78 B | -0.2049 | -2.27 | 7.18 K |
| BML-PH | Bank of America Corporation | 8.7614 | 254.61 B | -0.1175 | -1.32 | 15.62 K |
| BAC-PL | Bank of America Corporation | 403.5695 | 250.02 B | -5.7729 | -1.41 | 18.2 K |
| SHEL | Royal Dutch Shell Plc ADR | 62.57 | 249.04 B | -1.15 | -1.8 | 3.88 M |
| AXP | American Express Company | 45.8773 | 236.57 B | -1.4345 | -3.03 | 8.43 M |
| BML-PL | Bank of America Corporation | 8.6653 | 234.33 B | -0.1239 | -1.41 | 26.79 K |
| C | Citigroup Inc | 19.4314 | 233.44 B | -0.3752 | -1.89 | 68.42 M |
| SAP | SAP Ag ADR | 46.1264 | 230.47 B | -0.3621 | -0.78 | 1.27 M |
| BML-PJ | Bank of America Corporation | 8.669 | 223.42 B | -0.2261 | -2.54 | 46.3 K |
| BHP | BHP Billiton Ltd ADR | 24.8127 | 222.18 B | -0.3398 | -1.35 | 4.66 M |
| IBM | International Business Machines | 113.1202 | 221.01 B | -1.0518 | -0.92 | 5.89 M |
| APH | Amphenol Corp | 5.7475 | 210.78 B | -0.0473 | -0.82 | 8.43 M |
| TMO | Thermo Fisher Scientific Inc | 48.506 | 209.87 B | -0.3699 | -0.76 | 2.5 M |
| TD | Toronto Dominion Bank | 21.6864 | 197.24 B | -0.5357 | -2.41 | 1.75 M |
| NVO | Novo Nordisk A/S ADR | 23.3295 | 196.07 B | -0.1674 | -0.71 | 297.36 K |
| MCD | McDonald's Corporation | 61.6805 | 190.66 B | -1.2457 | -1.98 | 9.09 M |
| TTE | Totalenergies Se ADR | 13.8528 | 189.39 B | -0.1901 | -1.35 | 4.09 M |
| BA | Boeing Company | 57.7298 | 186.95 B | -2.1691 | -3.62 | 6.17 M |
| SCHW | The Charles Schwab Corp | 10.5986 | 184.96 B | -0.1518 | -1.41 | 15.88 M |
| BLK | Blackrock Inc | 122.1056 | 184.2 B | -0.7721 | -0.63 | 562.79 K |
| ABT | Abbott Laboratories | 22.7003 | 183.69 B | -0.1167 | -0.51 | 12.34 M |
| NEE | Nextera Energy | 12.0162 | 181.86 B | -0.0942 | -0.78 | 6.12 M |
| UNP | Union Pacific Corp | 39.8277 | 175.95 B | -1.414 | -3.43 | 9.54 M |
| TJX | TJX Companies | 17.0672 | 174.05 B | -0.6211 | -3.51 | 12.89 M |
| ETN | Eaton Corp | 29.5629 | 172.7 B | -0.8353 | -2.75 | 3.24 M |
| DIS | Walt Disney Company | 38.7774 | 170.49 B | -0.6561 | -1.66 | 8.48 M |
| BX | Blackstone Inc | 5.5718 | 167.69 B | -0.3283 | -5.56 | 7.4 M |
| DE | Deere & Company | 55.96 | 166.65 B | -0.9279 | -1.63 | 6.06 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 53.2323 | 163.62 B | -0.5447 | -1.01 | 3 M |
| WELL | Welltower Inc | 31.1774 | 163.47 B | -0.4945 | -1.56 | 1.73 M |
| SCCO | Southern Copper Corp | 16.6075 | 162.83 B | -0.2163 | -1.29 | 2.07 M |
| RIO | Rio Tinto Plc ADR | 17.7713 | 161.02 B | -0.3883 | -2.14 | 5.54 M |
| CRM | Salesforce.com Inc | 32.966 | 156.42 B | -0.685 | -2.04 | 21.52 M |
| COP | ConocoPhillips | 32.2942 | 143.69 B | -0.2965 | -0.91 | 8.63 M |
| UL | Unilever Plc ADR | 23.4428 | 138.76 B | -0.2914 | -1.23 | 1.31 M |
| COF | Capital One Financial Corp | 39.1584 | 138.09 B | -0.3932 | -0.99 | 5.34 M |
| DHR | Danaher Corp | 20.8728 | 137.86 B | -0.2253 | -1.07 | 4.96 M |
| GLW | Corning Inc | 8.9539 | 137.61 B | -0.0699 | -0.77 | 12.48 M |
| LMT | Lockheed Martin Corp | 54.8227 | 135.88 B | -0.9928 | -1.78 | 1.4 M |
| CB | Chubb Ltd | 51.7052 | 135.09 B | -1.2958 | -2.44 | 1.74 M |
| BMY | Bristol-Myers Squibb Company | 20.5943 | 134.55 B | -0.1698 | -0.82 | 13.31 M |
| CVS | CVS Corp | 31.1029 | 133.23 B | -0.201 | -0.64 | 9.66 M |
| PLD | Prologis Inc | 21.0704 | 130.3 B | -0.6971 | -3.2 | 4.96 M |
| SYK | Stryker Corp | 42.871 | 128.79 B | -0.6307 | -1.45 | 1.13 M |
| BTI | British American Tobacco Industries ADR | 21.0223 | 127.72 B | -0.2392 | -1.13 | 552.8 K |
| BMO | Bank of Montreal | 29.8361 | 125.93 B | -0.6415 | -2.1 | 815.8 K |
| PH | Parker-Hannifin Corp | 64.3964 | 125.16 B | -1.5702 | -2.38 | 2.41 M |
| HDB | Hdfc Bank Ltd ADR | 5.6066 | 122.64 B | -0.1546 | -2.68 | 5.52 M |
| LOW | Lowe's Companies | 22.1463 | 122.34 B | -0.7416 | -3.24 | 19.69 M |
| SPGI | S&P Global Inc | 36.269 | 122.11 B | -1.0407 | -2.79 | 1.84 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.1261 | 120.64 B | -0.1758 | -3.32 | 15.12 M |
| MO | Altria Group | 14.8377 | 113.95 B | -0.1031 | -0.69 | 9.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.0044 | 113.17 B | -0.429 | -4.11 | 7.3 M |
| MDT | Medtronic Inc | 26.2587 | 110.34 B | -0.8146 | -3.01 | 7.61 M |
| BP | BP Plc ADR | 17.1649 | 109.29 B | -0.3113 | -1.78 | 10.98 M |
| IBN | Icici Bank Ltd ADR | 4.3979 | 108.77 B | -0.0805 | -1.8 | 12.1 M |
| CM | Canadian Imperial Bank of Commerce | 15.6015 | 107.66 B | -0.3224 | -2.02 | 473.4 K |
| BNS | Bank of Nova Scotia | 25.5401 | 106.83 B | -0.5486 | -2.1 | 636.1 K |
| TT | Trane Technologies Plc | 20.0947 | 104.39 B | -0.7263 | -3.49 | 6.37 M |
| GD | General Dynamics Corp | 46.4709 | 104.32 B | -1.0793 | -2.27 | 1.62 M |
| ACN | Accenture Plc | 44.9779 | 104.29 B | -0.5623 | -1.23 | 2.82 M |
| PWR | Quanta Services | 21.6699 | 103.99 B | -0.7187 | -3.21 | 1.88 M |
| GSK | Glaxosmithkline Plc ADR | 22.4325 | 103.26 B | -0.516 | -2.25 | 2.45 M |
| PNC | PNC Bank | 40.4538 | 102.05 B | -0.5776 | -1.41 | 3.47 M |
| ING | ING Groep N.V. ADR | 3.1551 | 101.29 B | -0.1479 | -4.48 | 4.69 M |
| KKR | KKR & Co. LP | 7.254 | 100.9 B | -0.3731 | -4.89 | 3.2 M |
| USB | U.S. Bancorp | 19.3431 | 100.05 B | -0.2588 | -1.32 | 11.25 M |
| BN | Brookfield Corporation | 5.6009 | 99.66 B | -0.1468 | -2.55 | 5.48 M |
| EQNR | Equinor ASA ADR | 11.7909 | 97.53 B | -0.3095 | -2.56 | 2.29 M |
| MCK | Mckesson Corp | 79.4119 | 97.22 B | -0.8664 | -1.08 | 1.57 M |
| FCX | Freeport-Mcmoran Inc | 24.6364 | 96.75 B | -0.3063 | -1.23 | 19.2 M |
| MMM | 3M Company | 46.3606 | 94.64 B | -0.5552 | -1.18 | 3.32 M |
| BCS | Barclays Plc ADR | 6.9519 | 94.62 B | -0.3607 | -4.93 | 7.21 M |
| JCI | Johnson Controls Intl | 13.7818 | 93.73 B | -0.3157 | -2.24 | 3.31 M |
| UPS | United Parcel Service | 46.3639 | 92.74 B | -0.6879 | -1.46 | 3.1 M |
| VLO | Valero Energy Corp | 12.3317 | 91.67 B | -0.137 | -1.1 | 9.36 M |
| MPC | Marathon Petroleum Corp | 11.7315 | 91.26 B | -0.1346 | -1.13 | 6.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 11.2732 | 153.02 M | -0.135 | -1.18 | 287 |
| AUMN | Golden Minerals Company | 3.44 | -0.63 | -15.48 | 149.6 K | |
| FLNT | Flint Corp | 13.20 | -2.40 | -15.38 | 1.1 K | |
| TCL-B | Transcontinental Inc | 4.3865 | -0.7162 | -14.04 | 2.8 K | |
| CSCI | Cosciens Biopharma Inc | 30000.00 | -3600.00 | -10.71 | 2 | |
| SDE | Spartan Delta Corp | 59.006 | -6.9419 | -10.53 | 247 | |
| PGIC | Premium Global Income Split Corp | 8.4318 | -0.7976 | -8.64 | 631 | |
| MER | Africa Oil Corp | 5.4274 | -0.4422 | -7.53 | 2.85 M | |
| HMMC | Hemlo Mining Corp. | 148.50 | -9.00 | -5.71 | 111 | |
| WPRT | Westport Fuel Systems Inc | 230.40 | -13.50 | -5.54 | 20.48 K | |
| BIR | Birchcliff Energy Ltd | 3.8304 | -0.2121 | -5.25 | 915.7 K | |
| TLO | Talon Metals Corp | 3.80 | -0.20 | -5 | 7.38 K | |
| BLX | Boralex Inc | 4.5873 | -0.2411 | -4.99 | 36.19 K | |
| RBA | Rb Global Inc | 14.5963 | -0.7473 | -4.87 | 81.67 K | |
| QBR-A | Quebecor Inc | 7.0299 | -0.3485 | -4.72 | 100 | |
| TRZ | Transat At Inc | 5.10 | -0.25 | -4.67 | 32.12 K | |
| TCL-A | Transcontinental Inc | 4.5337 | -0.2103 | -4.43 | 64.14 K | |
| PWF-PA | Power Financial Corp Pref A | 11.7378 | -0.5437 | -4.43 | 700 | |
| BOS | Airboss America J | 3.0333 | -0.1334 | -4.21 | 3.25 K | |
| CGO | Cogeco Inc Sv | 27.4515 | -1.1507 | -4.02 | 1.69 K | |
| ACQ | Autocanada Inc | 8.744 | -0.3656 | -4.01 | 76.99 K | |
| TCW | Trican Well | 6.742 | -0.2751 | -3.92 | 1.2 M | |
| CFF | Conifex Timber Inc | 6.6919 | -0.2441 | -3.52 | 1 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 6.3144 | -0.2203 | -3.37 | 28.63 K | |
| HLF | High Liner | 6.3834 | -0.1922 | -2.92 | 5.8 K | |
| FM | First Quantum Minerals Ltd | 16.4706 | -0.4875 | -2.87 | 1.38 M | |
| KRN | Karnalyte Resources Inc | 8.55 | -0.25 | -2.84 | 41.1 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0479 | -0.118 | -2.83 | 13.7 K | |
| SLF | Sun Life Financial Inc | 12.046 | -0.3445 | -2.78 | 1.77 M | |
| ATS | Ats Corp | 8.77 | -0.25 | -2.77 | 84.7 K | |
| CFP | Canfor Corp | 10.98 | -0.30 | -2.66 | 133.2 K | |
| TIH | Toromont Ind | 16.4624 | -0.4388 | -2.6 | 64.6 K | |
| LAS-A | Lassonde Industries Inc | 56.1196 | -1.3898 | -2.42 | 1.33 K | |
| IMO | Imperial Oil | 30.6971 | -0.7411 | -2.36 | 481.43 K | |
| MX | Methanex Corp | 21.1227 | -0.4987 | -2.31 | 206.87 K | |
| GIL | Gildan Activewear Inc | 10.2799 | -0.2402 | -2.28 | 758 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7699 | -0.1311 | -2.22 | 1.8 K | |
| POW | Power Corp of Canada Sv | 11.7687 | -0.2594 | -2.16 | 760.41 K | |
| GTE | Gran Tierra Energy Inc | 50.00 | -1.10 | -2.15 | 25.69 K | |
| ATD | Alimentation Couche-Tard Inc. | 6.3305 | -0.1363 | -2.11 | 7.2 K | |
| WRG | Western Energy Services Corp | 838.80 | -18.00 | -2.1 | 363 | |
| VLN | Velan Inc Sv | 9.4904 | -0.2019 | -2.08 | 1.6 K | |
| BN | Brookfield Corporation | 5.7299 | -0.1216 | -2.08 | 15.43 M | |
| PNP | Pinetree Capital Ltd | 192.00 | -4.00 | -2.04 | 5.02 K | |
| RY | Royal Bank of Canada | 30.2759 | -0.6235 | -2.02 | 3.88 M | |
| GRT-UN | Granite Real Estate Investment Trust | 16.6218 | -0.324 | -1.91 | 103.76 K | |
| ATRL | Atkinsrealis Group Inc | 30.6277 | -0.5621 | -1.8 | 570.57 K | |
| CSU | Constellation Software Inc | 70.0901 | -1.282 | -1.8 | 13.41 K | |
| IFP | Interfor Corp | 4.2164 | -0.0751 | -1.75 | 40.7 K | |
| CJR-B | Corus Entertainment Inc | 10.556 | -0.1848 | -1.72 | 98.6 K | |
| ECO | Ecosynthetix Inc | 4.07 | -0.07 | -1.69 | 1.31 M | |
| TFII | Tfi International Inc | 12.8771 | -0.2157 | -1.65 | 197.56 K | |
| EQB | EQB Inc | 9.6781 | -0.1621 | -1.65 | 14.2 K | |
| TD | Toronto-Dominion Bank | 22.1265 | -0.3647 | -1.62 | 3.05 M | |
| ADN | Acadian Timber Corp | 4.6719 | -0.0769 | -1.62 | 21.27 K | |
| WSP | WSP Global Inc | 16.7122 | -0.2734 | -1.61 | 25.55 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0134 | -0.049 | -1.6 | 728.8 K | |
| NA | National Bank of Canada | 20.2396 | -0.3279 | -1.59 | 786.18 K | |
| WJX | Wajax Corp | 21.8684 | -0.3536 | -1.59 | 45.57 K | |
| WPK | Winpak Ltd | 11.8674 | -0.1914 | -1.59 | 2.21 K | |
| TRI | Thomson Reuters Corp | 19.631 | -0.3152 | -1.58 | 458.9 K | |
| EMP-A | Empire Company Limited | 14.5458 | -0.228 | -1.54 | 70.2 K | |
| BNS | Bank of Nova Scotia | 26.0291 | -0.4027 | -1.52 | 1.71 M | |
| CM | Canadian Imperial Bank of Commerce | 17.7029 | -0.2687 | -1.5 | 1.56 M | |
| TRP | TC Energy Corp | 19.2381 | -0.2919 | -1.49 | 1.01 M | |
| BYD | Boyd Group Services Inc | 11.2626 | -0.1704 | -1.49 | 6 K | |
| ALC | Algoma Central | 5.3496 | -0.0801 | -1.48 | 742 | |
| STN | Stantec Inc | 12.3508 | -0.1831 | -1.46 | 107.17 K | |
| CNR | Canadian National Railway Co. | 31.5843 | -0.4531 | -1.41 | 1.98 M | |
| MRU | Metro Inc | 13.5637 | -0.1877 | -1.36 | 674.62 K | |
| BMO | Bank of Montreal | 29.404 | -0.4008 | -1.34 | 3.24 M | |
| HPS-A | Hammond Power Solutions Inc | 7.1622 | -0.0945 | -1.3 | 1.92 K | |
| CFW | Calfrac Well Services Ltd | 541.50 | -7.00 | -1.28 | 7.14 K | |
| ONEX | Onex Corp | 36.2072 | -0.4536 | -1.24 | 410.15 K | |
| MRD | Melcor Dev | 8.6122 | -0.1073 | -1.23 | 2.95 K | |
| DCM | Data Communications Mgmt Corp | 321.987 | -3.9669 | -1.22 | 686 | |
| MTY | Mty Food Group Inc | 13.3469 | -0.1643 | -1.22 | 900 | |
| BHC | Bausch Health Companies Inc | 49.22 | -0.60 | -1.2 | 624.17 K | |
| OVV | Ovintiv Inc | 71.56 | -0.863 | -1.19 | 433.04 K | |
| POU | Paramount Resources Ltd | 10.1334 | -0.1176 | -1.15 | 361.29 K | |
| FFH | Fairfax Financial Holdings Ltd | 311.8112 | -3.5795 | -1.13 | 7.77 K | |
| EXE | Extendicare Inc | 3.3007 | -0.037 | -1.11 | 75.67 K | |
| SAP | Saputo Inc | 16.4723 | -0.1832 | -1.1 | 918.2 K | |
| AIF | Altus Group Ltd | 5.2123 | -0.0576 | -1.09 | 72.24 K | |
| GWO | Great-West Lifeco Inc | 11.1268 | -0.1225 | -1.09 | 495.71 K | |
| TPX-B | Molson Coors Canada Inc | 29.0497 | -0.3184 | -1.08 | 1.51 K | |
| CRRX | Carerx Corp | 18.105 | -0.1968 | -1.08 | 9.56 K | |
| GEI | Gibson Energy Inc | 8.7057 | -0.0946 | -1.07 | 125.61 K | |
| ACX | Act Energy Technologies Ltd | 5.3219 | -0.0576 | -1.07 | 27.31 K | |
| MG | Magna International Inc | 13.0759 | -0.1409 | -1.07 | 839.17 K | |
| OBE | Obsidian Energy Ltd | 98.28 | -1.05 | -1.06 | 1.78 M | |
| CTC-A | Canadian Tire Corporation Limited | 44.4236 | -0.4704 | -1.05 | 1.76 M | |
| FTT | Finning Intl | 16.1978 | -0.1684 | -1.03 | 500.3 K | |
| CYB | Cymbria Corp Cl A | 13.56 | -0.14 | -1.02 | 16.27 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4902 | -0.1148 | -0.99 | 930 | |
| ATH | Athabasca Oil Corp | 10.35 | -0.10 | -0.96 | 9.33 M | |
| PWF-PO | Power Financial Corp Pref O | 11.6107 | -0.1106 | -0.94 | 1.4 K | |
| CPX | Capital Power Corp | 10.1507 | -0.0959 | -0.94 | 64.32 K | |
| CCA | Cogeco Communications Inc | 28.424 | -0.2537 | -0.88 | 42.14 K | |
| ALA | AltaGas Ltd | 14.5925 | -0.1298 | -0.88 | 194.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.01 | 108.86 B | -0.08 | -1.96 | 23.09 K |
| MBGAF | Mercedes-Benz Group AG | 31.6249 | 53.26 B | -0.7777 | -2.4 | 152.6 K |
| LNWO | Light & Wonder, Inc. | 8.97 | 6.49 B | -0.19 | -2.07 | 492.1 K |
| NTPIF | Nam Tai Property Inc. | 4.92 | 260.24 M | -0.08 | -1.6 | 45.98 K |
| ESGLF | EnviroGold Global Limited | 10.40 | 71.45 M | -3.60 | -25.71 | 25 |
| VNPKF | Verde Agritech Ltd. | 3.95 | 30.12 M | -0.124 | -3.04 | 3.5 K |
| ELCO | Elcom International Inc | 60.50 | 16.57 M | -5.50 | -8.33 | 7 |
| ECOX | Eco Innovation Group Inc | 8.10 | 9.88 M | -2.90 | -26.36 | 291 |
| MTTCF | MeaTech 3D Ltd | 4.161 | 7.81 M | -0.338 | -7.51 | 765 |
| ONEI | OneMeta AI | 18.00 | 5.06 M | -2.80 | -13.46 | 1.66 K |
| SEII | Sharing Economy International Inc | 552.00 | 1.1 M | -48.00 | -8 | 888 |
| ERHE | ERHC Energy Inc | 9.00 | 863.83 K | -0.50 | -5.26 | 290.74 K |
| GSFI | Green Stream Holdings Inc | 37.0626 | 654.18 K | -2.6474 | -6.67 | 80 |
| MWWC | Marketing Worldwide Corp | 72.00 | 572.89 K | -12.00 | -14.29 | 127 |
| SPRV | Web To Door Inc | 2500.001 | 390.37 K | -1499.999 | -37.5 | 4 |
| BLSP | Blue Sphere Corporation | 88.14 | 288.79 K | -22.035 | -20 | 106.6 K |
| PSYC | Global Trac Solutions Inc | 6.50 | 135.52 K | -1.00 | -13.33 | 23 |
| KALY | Kali Inc | 10.95 | 101.82 K | -0.72 | -6.17 | 3.1 K |
| GRLF | Green Leaf Innovations Inc | 10.75 | 68.7 K | -2.00 | -15.69 | 19.55 M |
| AMBS | Amarantus BioScience Holdings Inc | 6.00 | 63.04 K | -1.50 | -20 | 248 |
| VRSEF | Verisante Technology Inc | 4.84 | 48.33 K | -0.26 | -5.1 | 32.77 K |
| AXPWQ | Axion Power International Inc | 245000.00 | 9.6 K | -20930.00 | -7.87 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.56 | 8.16 K | -0.09 | -2.47 | 212.6 K |
| SGMD | Sugarmade Inc | 420.00 | 6.6 K | -180.00 | -30 | 4 |
| CGIP | Celadon Group Inc | 14.3467 | 5.66 K | -0.612 | -4.09 | 147.86 K |
| ZVOI | Zovio Inc | 19.37 | 3.42 K | -0.10 | -0.51 | 263.34 K |
| RTNB | root9B Holdings Inc | 7.80 | 610 | -1.05 | -11.86 | 1.17 K |
| SPDC | Speed Commerce Inc | 27.20 | 603 | -0.80 | -2.86 | 877 |
| PRXIQ | Premier Exhibitions Inc | 25.70 | 491 | -1.40 | -5.17 | 3.99 K |
| CALIQ | China Auto Logistics Inc. | 3.60 | 484 | -0.48 | -11.76 | 4.59 K |
| YVRLF | Liquid Media Group Ltd. | 81.40 | 482 | -1.00 | -1.21 | 554 |
| SYNE | Synthesis Energy Systems Inc | 53.888 | 157 | -13.312 | -19.81 | 3 K |
| HBRM | Herborium Group Inc | 4.10 | 11 | -0.10 | -2.38 | 6.56 K |
| HIMR | Hollund Industrial Marine Inc | 4.50 | -1.50 | -25 | 100 | |
| ONCI | On4 Communications Inc | 9720.00 | -2308.50 | -19.19 | 392 | |
| HMNY | Helios and Matheson Analytics Inc | 550.6975 | -95.7735 | -14.81 | 10 | |
| TBEV | High Performance Beverages Company | 1300.00 | -200.00 | -13.33 | 1 | |
| PPJE | PPJ Healthcare Enterprises Inc | 45.00 | -5.00 | -10 | 5 | |
| SBBG | The Seibels Bruce Group Inc | 3936.658 | -354.0662 | -8.25 | 14 | |
| TREVQ | Trevali Mining Corporation | 9.674 | -0.426 | -4.22 | 10.95 K | |
| BAJFF | Camrova Resources Inc | 5.468 | -0.132 | -2.36 | 7.37 K | |
| ESINQ | ITT Educational Services Inc | 61.62 | -0.93 | -1.49 | 458.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AFE | Africa Energy Corp | 4.00 | -4.10 | -50.62 | 832.28 K | |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 143 | |
| HHH | Helius Minerals Limited | 3.20 | -1.20 | -27.27 | 50 | |
| GBML | Global Battery Metals Ltd | 21.00 | -7.00 | -25 | 20 | |
| SKYG | Sky Gold Corp | 570.0001 | -120.00 | -17.39 | 75 | |
| XIM | Ximen Mining Corp | 12.50 | -2.50 | -16.67 | 4.17 K | |
| STMP | Stamper Oil & Gas Corp | 218.1441 | -43.6288 | -16.67 | 167 | |
| SKEL | Skeleton Coast Uranium Corp. | 36.00 | -6.00 | -14.29 | 29 | |
| OPW | Opawica Explorations Inc | 144.00 | -24.00 | -14.29 | 6 | |
| DLTA | Delta Resources Limited | 3.60 | -0.60 | -14.29 | 13.7 K | |
| LX-H | Lincoln Ventures Ltd | 18.5714 | -2.8572 | -13.33 | 3 | |
| VAX | Vantex Resources Ltd | 3.50 | -0.50 | -12.5 | 910 | |
| AVX | Altair Resources Inc | 13.20 | -1.80 | -12 | 165 | |
| OGW | Ongwe Minerals Inc. | 22.40 | -2.88 | -11.39 | 319 | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | -10.00 | -11.11 | 4 | |
| FMN | Fidelity Minerals Corp | 60.0001 | -7.50 | -11.11 | 26 | |
| QCX | QcX Gold Corp | 9.00 | -1.00 | -10 | 1.02 K | |
| MKT | DeepMarkit Corp | 6.25 | -0.625 | -9.09 | 1.23 K | |
| GR | Great Atlantic Resources Corp | 20.00 | -2.00 | -9.09 | 519 | |
| RAGE | Renegade Gold Inc. | 180.00 | -18.00 | -9.09 | 133 | |
| CTH | CoTec Holdings Corp. | 640.00 | -60.00 | -8.57 | 72 | |
| CWV | Crown Point Energy Inc | 3.4787 | -0.3051 | -8.06 | 16.91 K | |
| ANDC | Andina Copper Corporation | 16.25 | -1.25 | -7.14 | 176 | |
| EMR | Emgold Mining Corporation | 7.00 | -0.50 | -6.67 | 18 K | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 1.66 K | |
| KEEK | Personas Social Incorporated | 630.00 | -45.00 | -6.67 | 317 | |
| PURO | Platauro Metals Corp. | 25.0417 | -1.6695 | -6.25 | 30 | |
| MEX | Mexican Gold Mining Corp | 15.00 | -1.00 | -6.25 | 50 | |
| TIE | Coloured Ties Capital Inc. | 10.4176 | -0.6471 | -5.85 | 38.38 K | |
| MVI-H | Monitor Ventures Inc | 10.125 | -0.625 | -5.81 | 2.19 K | |
| JSPX | JasperX Technologies Inc. | 17.00 | -1.00 | -5.56 | 32 | |
| VCV | Vatic Ventures Corp. | 84.776 | -4.7098 | -5.26 | 128 | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 9.75 K | |
| AZR | Azarga Metals Corp | 18.00 | -1.00 | -5.26 | 35.73 K | |
| SC-H | Serrano Resources Ltd | 14.75 | -0.75 | -4.84 | 3.9 K | |
| NZ | New Zealand Energy Corp | 22.80 | -0.90 | -3.8 | 37.17 K | |
| SILV | Silver Valley Metals Corp. | 7.56 | -0.27 | -3.45 | 39.35 K | |
| BARU | Baru Gold Corp | 3.10 | -0.10 | -3.13 | 12.55 K | |
| WVM | West Vault Mining Inc | 3.40 | -0.10 | -2.86 | 400 | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 19.2 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.10 | -2.78 | 2.3 K | |
| KCC | Kincora Copper Limited | 58.50 | -1.50 | -2.5 | 24 K | |
| BKM | Pacific Booker Minerals Inc | 13.00 | -0.14 | -1.07 | 5.35 K | |
| MET | Metalore Resources Limited | 3.9112 | -0.0416 | -1.05 | 400 | |
| SLG | PetroTal Corp | 17.4022 | -0.1328 | -0.76 | 84.02 K | |
| RET-A | Reitmans (Canada) Limited | 10.3954 | -0.0703 | -0.67 | 29.97 K |