Loser Volumes for 25 September 2012 from 00:00:00 until 23:59:59
Loser Volumes for 25 September 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 | 35.0863 | 62.83 B | -0.2021 | -0.57 | 286.9 K |
| LNG | Cheniere Energy | 15.0613 | 54.08 B | -0.5161 | -3.31 | 3.67 M |
| CQP | Cheniere Energy Partners LP | 9.5114 | 32.43 B | -0.4531 | -4.55 | 1.69 M |
| CBOE | CBOE Global Markets Inc | 23.841 | 31.17 B | -0.4172 | -1.72 | 622.9 K |
| PHYS | Sprott Physical Gold Trust | 15.05 | 14.62 B | -0.13 | -0.86 | 3.22 M |
| PSLV | Sprott Physical Silver Trust ETV | 13.80 | 12.01 B | -0.17 | -1.22 | 1.17 M |
| GSAT | Globalstar | 7.20 | 10.84 B | -0.30 | -4 | 9.04 K |
| BMNR | Bitmine Immersion Technologies Inc | 95.9718 | 9.92 B | -3.599 | -3.61 | 1 |
| BTG | B2Gold Corp | 3.1076 | 5.13 B | -0.0158 | -0.51 | 30.9 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1878 | 4.4 B | -0.1773 | -1.56 | 14.52 K |
| SEB | Seaboard Corporation | 2141.5188 | 4.21 B | -15.6975 | -0.73 | 1 K |
| NG | Novagold Resources Inc | 5.58 | 2.61 B | -0.20 | -3.46 | 3.27 M |
| NOG | Northern Oil and Gas | 139.3115 | 2.25 B | -2.3475 | -1.66 | 69.76 K |
| SVM | Silvercorp Metals Inc | 5.338 | 2.11 B | -0.2019 | -3.64 | 1.57 M |
| CET | Central Securities Corp | 9.0706 | 1.61 B | -0.0673 | -0.74 | 27.8 K |
| TMP | Tompkinstrustco | 26.7903 | 1.45 B | -0.4041 | -1.49 | 26.1 K |
| NAK | Northern Dynasty Minerals | 4.70 | 818.05 M | -0.07 | -1.47 | 529.22 K |
| REPX | Riley Exploration Permian Inc | 66.0787 | 740.48 M | -1.4059 | -2.08 | 318 |
| OBE | Obsidian Energy Ltd | 81.6917 | 678.45 M | -1.3698 | -1.65 | 372.86 K |
| GAU | Galiano Gold Inc | 3.43 | 462.35 M | -0.09 | -2.56 | 357.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.244 | 394.49 M | -0.0402 | -0.64 | 82.1 K |
| CIX | Compx International Inc | 8.8004 | 364.76 M | -0.08 | -0.9 | 6.84 K |
| GORO | Gold Resource Corp | 15.8065 | 352.92 M | -0.3232 | -2 | 286.01 K |
| VGZ | Vista Gold Corp | 3.63 | 259.83 M | -0.08 | -2.16 | 486.09 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.01 | 254.85 M | -0.09 | -1.76 | 303.98 K |
| GTE | Gran Tierra Energy Inc | 50.50 | 246.46 M | -2.00 | -3.81 | 44.09 K |
| CMT | Core Molding Technologies Inc | 7.3292 | 205.52 M | -0.089 | -1.2 | 4.3 K |
| PLX | Protalix Biotherapeutics | 51.30 | 186.93 M | -2.30 | -4.29 | 13.24 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 185.39 M | -70.00 | -5.56 | 5 |
| SIF | Sifco Industries | 18.1573 | 165.61 M | -0.2434 | -1.32 | 17.5 K |
| PLG | Platinum Group Metals Ltd | 109.00 | 163.61 M | -4.00 | -3.54 | 2.58 K |
| EPM | Evolution Petroleum Corp | 3.962 | 129.32 M | -0.0977 | -2.41 | 76.9 K |
| WYY | Widepoint Corp | 3.70 | 102.73 M | -0.10 | -2.63 | 5.56 K |
| IOR | Income Opportunity Realty Trust | 3.97 | 86.59 M | -0.19 | -4.57 | 14.83 K |
| IBIO | Ibio Inc | 5500.00 | 70.54 M | -150.00 | -2.65 | 23 |
| CVU | CPI Aerostructures | 10.88 | 64.73 M | -0.44 | -3.89 | 22.98 K |
| DIT | Amcon Distributing Company | 54.3861 | 61.1 M | -0.7816 | -1.42 | 3.8 K |
| WWR | Westwater Resources | 3000.00 | 54.97 M | -120.00 | -3.85 | 113 |
| FSP | Franklin Street Properties | 5.4995 | 47.96 M | -0.0906 | -1.62 | 343.8 K |
| CPHI | China Pharma Holdings | 33.50 | 46.26 M | -3.50 | -9.46 | 451 |
| AGIG | AGIG | 133.75 | 41.99 M | -10.00 | -6.96 | 2.56 K |
| OPTT | Ocean Power Tech Inc | 594.00 | 41.04 M | -8.00 | -1.33 | 18.93 K |
| SDEV | Stablecoin Development Corporation | 120449.6797 | 30.1 M | -4048.7344 | -3.25 | 2 |
| INLX | Intellinetics Inc | 210.00 | 24.54 M | -35.00 | -14.29 | 29 |
| CKX | Ckx Lands | 12.9431 | 22.74 M | -0.5411 | -4.01 | 406 |
| CVM | Cel-Sci Corp | 2625.00 | 21.85 M | -75.00 | -2.78 | 83 |
| BESS | Bimergen Energy Corporation | 140.00 | 19.94 M | -5.60 | -3.85 | 299 |
| MXC | Mexco Energy Corp | 6.3961 | 17.7 M | -0.5233 | -7.56 | 3.4 K |
| TOVX | Theriva Biologics Inc | 17762.50 | 10.27 M | -262.50 | -1.46 | 2 |
| REED | Reed's, Inc. | 1740.4735 | 10.2 M | -28.8158 | -1.63 | 92 |
| PLAG | Planet Green Holdings Corp | 302.50 | 8.25 M | -2.50 | -0.82 | 67 |
| AUMN | Golden Minerals Company | 126.50 | 2.45 M | -8.50 | -6.3 | 42.55 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4916.6201 | 5.88 T | -44.1997 | -0.89 | 12.32 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.2679 | 4.46 T | -0.5191 | -2.5 | 518.79 M |
| MSFT | Microsoft Corporation | 24.1951 | 3.62 T | -0.3105 | -1.27 | 54.28 M |
| AMZN | Amazon.com Inc | 12.623 | 3.06 T | -0.1173 | -0.92 | 88.12 M |
| META | Meta Platforms Inc | 20.1221 | 1.5 T | -0.506 | -2.45 | 46.29 M |
| MU | Micron Technology | 5.959 | 935.46 B | -0.1463 | -2.4 | 36.27 M |
| WMT | Walmart Inc. Common Stock | 19.0062 | 881.04 B | -0.1228 | -0.64 | 19.27 M |
| AMD | Advanced Micro Devices | 3.28 | 790.25 B | -0.18 | -5.2 | 29.23 M |
| INTC | Intel Corp | 15.9521 | 457.37 B | -0.184 | -1.14 | 49.54 M |
| CSCO | Cisco Systems Inc | 12.2959 | 456.65 B | -0.0922 | -0.74 | 33.99 M |
| COST | Costco Wholesale | 74.3836 | 423.11 B | -0.8579 | -1.14 | 1.79 M |
| AMAT | Applied Materials | 9.2018 | 411.44 B | -0.1692 | -1.81 | 11.54 M |
| PANW | Palo Alto Networks Inc | 10.695 | 282.91 B | -0.0817 | -0.76 | 2.27 M |
| TXN | Texas Instruments | 19.1083 | 244.85 B | -0.5836 | -2.96 | 10.7 M |
| KLAC | K L A-Tencor Corp | 28.5101 | 238.72 B | -0.1704 | -0.59 | 2.95 M |
| LIN | Linde Plc | 82.8212 | 222.14 B | -0.5844 | -0.7 | 978.8 K |
| TMUS | T-Mobile US | 18.3863 | 191.65 B | -0.3824 | -2.04 | 2.98 M |
| WDC | Western Digital Cp | 23.8308 | 181.72 B | -0.2224 | -0.92 | 6.16 M |
| ADI | Analog Devices | 29.0878 | 176.27 B | -0.6114 | -2.06 | 3.84 M |
| MRVL | Marvell Technology Inc | 7.9569 | 169.51 B | -0.211 | -2.58 | 11.05 M |
| QCOM | Qualcomm Inc | 43.601 | 159.75 B | -0.6533 | -1.48 | 13.23 M |
| HON | Honeywell International Inc. Common Stock | 40.2467 | 156.37 B | -0.5565 | -1.36 | 3.24 M |
| IBKR | Interactive Brokers | 3.4839 | 148.84 B | -0.0373 | -1.06 | 987.2 K |
| ISRG | Intuitive Surg Inc | 56.841 | 132.96 B | -0.6589 | -1.15 | 2.3 M |
| FTNT | Fortinet Inc | 5.1697 | 119.58 B | -0.0463 | -0.89 | 7.3 M |
| VRTX | Vertex Pharmaceutic | 56.26 | 119.47 B | -2.46 | -4.19 | 2.38 M |
| SBUX | Starbucks Corporation | 20.2045 | 117.81 B | -0.2539 | -1.24 | 14.18 M |
| ADP | Automatic Data Processing, Inc. | 37.5481 | 107.84 B | -0.3022 | -0.8 | 2.96 M |
| EQIX | Equinix Inc | 146.1994 | 101.72 B | -1.663 | -1.12 | 858.1 K |
| ADBE | Adobe Systems Inc | 32.895 | 99.91 B | -0.52 | -1.56 | 6.12 M |
| MELI | MercadoLibre Inc | 79.1156 | 96.26 B | -1.0928 | -1.36 | 511.99 K |
| CME | CME Group Inc | 31.9185 | 96.17 B | -0.4247 | -1.31 | 1.72 M |
| CDNS | Cadence Design Systems, Inc. | 12.86 | 92.72 B | -0.27 | -2.06 | 4.18 M |
| CSX | CSX Corp | 5.629 | 92.59 B | -0.0505 | -0.89 | 29.22 M |
| MNST | Monster Beverage Cp | 8.9983 | 91.49 B | -0.0684 | -0.75 | 10.68 M |
| MAR | Marriot International | 34.0014 | 91.46 B | -0.9382 | -2.69 | 3.51 M |
| CMCSA | Comcast Corporation | 12.2508 | 87.73 B | -0.1947 | -1.56 | 36.78 M |
| INTU | Intuit Inc | 51.6458 | 87.09 B | -0.2677 | -0.52 | 2.1 M |
| ROST | Ross Stores Inc | 28.3309 | 81.13 B | -0.4895 | -1.7 | 3.54 M |
| MDLZ | Mondelez Intl Inc | 30.7775 | 79.24 B | -0.2009 | -0.65 | 20.45 M |
| SNPS | Synopsys Inc | 32.89 | 75.07 B | -0.61 | -1.82 | 870.86 K |
| PCAR | Paccar Inc | 16.459 | 69.5 B | -0.3531 | -2.1 | 3.88 M |
| MPWR | Monolithic Power Sys | 16.8662 | 66.05 B | -0.487 | -2.81 | 217.4 K |
| WBD | Discovery Inc Series A | 58.45 | 65.41 B | -0.79 | -1.33 | 1.53 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.9653 | 60.33 B | -0.2949 | -1.22 | 6.18 M |
| GRMN | Garmin Ltd | 26.964 | 58.77 B | -0.6831 | -2.47 | 809.3 K |
| TER | Teradyne Inc | 13.176 | 57.26 B | -0.0828 | -0.62 | 5.52 M |
| NXPI | Nxp Semiconductors | 21.3944 | 56.6 B | -1.0785 | -4.8 | 2.18 M |
| COHR | Coherent Inc | 17.8187 | 56.37 B | -0.4992 | -2.73 | 220.7 K |
| FAST | Fastenal Company | 7.5989 | 55.23 B | -0.0421 | -0.55 | 7.85 M |
| NBIS | Nebius Group N.V. | 23.87 | 53.97 B | -0.27 | -1.12 | 1.69 M |
| NDAQ | Nasdaq Inc | 6.2199 | 53.24 B | -0.1477 | -2.32 | 4.39 M |
| EA | Electronic Arts Inc | 12.3171 | 52.64 B | -0.6119 | -4.73 | 6.87 M |
| FITB | Fifth Third Bancorp | 9.9512 | 50.33 B | -0.0703 | -0.7 | 11.07 M |
| ADSK | Autodesk Inc | 32.93 | 49.56 B | -0.55 | -1.64 | 3.26 M |
| CCEP | Coca-Cola Europacific Partners Plc | 13.6129 | 47.9 B | -0.1813 | -1.31 | 2.33 M |
| EBAY | Ebay Inc | 17.9301 | 47.57 B | -0.4779 | -2.6 | 29.04 M |
| EXC | Exelon Corp | 15.3955 | 46.69 B | -0.1124 | -0.72 | 8.14 M |
| TTWO | Take-Two Interactive Software | 10.46 | 45.52 B | -0.29 | -2.7 | 1.99 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.0358 | 44.36 B | -0.1237 | -0.61 | 1.19 M |
| ODFL | Old Dominion Freight Line Inc | 9.38 | 43.99 B | -0.1883 | -1.97 | 1.65 M |
| PAYX | Paychex Inc | 21.8004 | 42.16 B | -0.6329 | -2.82 | 6.05 M |
| UAL | United Airlines Holdings Inc | 19.83 | 41.67 B | -0.37 | -1.83 | 3.18 M |
| MCHP | Microchip Technology | 12.086 | 40.78 B | -0.2972 | -2.4 | 3.07 M |
| ROP | Roper Industries | 101.7103 | 39.62 B | -0.8681 | -0.85 | 589.86 K |
| ESLT | Elbit Systems Ltd | 27.4577 | 38.88 B | -0.1979 | -0.72 | 6.9 K |
| BIDU | Baidu Inc ADR | 112.52 | 38.47 B | -0.66 | -0.58 | 6.45 M |
| STLD | Steel Dynamics Inc | 8.3356 | 37.26 B | -0.4499 | -5.12 | 4.47 M |
| NTAP | Netapp Inc | 25.2676 | 35.84 B | -0.7194 | -2.77 | 5.41 M |
| EXPE | Expedia Group Inc | 53.132 | 35.77 B | -0.3839 | -0.72 | 2.41 M |
| HBAN | Huntington Bcshs | 4.1309 | 35.19 B | -0.0908 | -2.15 | 6.89 M |
| NTRS | Northern Trust Corp | 33.2677 | 33.72 B | -0.5667 | -1.67 | 1.27 M |
| DXCM | Dexcom | 3.715 | 33.69 B | -0.0225 | -0.6 | 1.87 M |
| MSTR | Strategy | 13.331 | 33.68 B | -0.164 | -1.22 | 1.72 M |
| ERIC | Ericsson ADR | 6.1295 | 33.45 B | -0.1531 | -2.44 | 4.31 M |
| CASY | Casey's General Stor | 51.3401 | 31.89 B | -0.4836 | -0.93 | 131.62 K |
| KHC | Kraft Heinz Company | 25.5584 | 31.33 B | -0.4236 | -1.63 | 1.14 M |
| ON | On Semiconductor | 6.10 | 31.26 B | -0.515 | -7.79 | 14.05 M |
| RYAAY | Ryanair Hlds Plc ADR | 11.0207 | 31.2 B | -0.1063 | -0.96 | 437.58 K |
| ILMN | Illumina Inc | 46.1868 | 29.98 B | -0.6225 | -1.33 | 1.25 M |
| BIIB | Biogen Inc | 152.83 | 29.8 B | -1.57 | -1.02 | 956.3 K |
| TCOM | Trip.com Group Ltd ADR | 8.5733 | 29.79 B | -0.0846 | -0.98 | 3.8 M |
| ALNY | Alnylam Pharmaceuticals | 19.38 | 29.42 B | -0.26 | -1.32 | 311.4 K |
| FISV | Fiserv Inc | 17.4558 | 28.98 B | -0.2513 | -1.42 | 1.51 M |
| LPLA | Lpl Financial Hld | 22.9974 | 28.82 B | -0.5431 | -2.31 | 556.5 K |
| CINF | Cincinnati Financial | 25.7725 | 27.54 B | -0.3093 | -1.19 | 693.6 K |
| SATS | Echostar Corp | 18.4983 | 26.67 B | -0.3149 | -1.67 | 213.67 K |
| CTSH | Cognizant Tech Sol | 29.9506 | 26.1 B | -0.2426 | -0.8 | 4.01 M |
| VRSK | Verisk Analytics Inc | 44.6256 | 25.3 B | -0.429 | -0.95 | 975.3 K |
| JBHT | J B Hunt Transport | 45.0523 | 25.17 B | -0.6071 | -1.33 | 978 K |
| FSLR | First Solar Inc | 20.5115 | 25.01 B | -0.4895 | -2.33 | 5.74 M |
| PFG | Principal Financial Group Inc | 16.7677 | 24.87 B | -0.4943 | -2.86 | 2.66 M |
| DLTR | Dollar Tree Inc | 48.719 | 24.86 B | -0.311 | -0.63 | 2.22 M |
| TROW | T Rowe Price Group | 38.5683 | 24.32 B | -0.723 | -1.84 | 929.7 K |
| INCY | Incyte Corp | 17.72 | 23.66 B | -0.89 | -4.78 | 2.14 M |
| ULTA | Ulta Beauty Inc | 97.09 | 22.97 B | -1.35 | -1.37 | 698.9 K |
| FFIV | F5 Networks Inc | 107.06 | 22.93 B | -1.97 | -1.81 | 1.44 M |
| CHTR | Charter Communications | 75.44 | 22.58 B | -0.93 | -1.22 | 703.2 K |
| EXPD | Expeditors Intl | 30.1919 | 22.31 B | -0.6784 | -2.2 | 1.58 M |
| UTHR | United Therapeutic | 57.50 | 21.92 B | -0.80 | -1.37 | 521.2 K |
| WWD | Woodward Inc | 31.2434 | 21.66 B | -1.0305 | -3.19 | 542.42 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 88.12 | 1.11 T | -0.54 | -0.61 | 4.08 M |
| JPM | JP Morgan Chase & Company | 28.1988 | 944.9 B | -0.4728 | -1.65 | 21.99 M |
| WMT | Wal-Mart Stores | 18.9311 | 872.11 B | -0.1224 | -0.64 | 19.27 M |
| MA | Mastercard Inc | 41.7291 | 504.5 B | -0.3485 | -0.83 | 5.51 M |
| BAC | Bank of America Corporation | 6.9663 | 443.39 B | -0.1326 | -1.87 | 146.68 M |
| ORCL | Oracle Corporation | 26.2963 | 407.97 B | -0.7771 | -2.87 | 30.76 M |
| CVX | Chevron Corp | 66.9309 | 384.74 B | -0.4866 | -0.72 | 7.57 M |
| CAT | Caterpillar Inc | 61.6509 | 382.31 B | -2.735 | -4.25 | 13.94 M |
| KO | Coca-Cola Company | 24.7923 | 373.71 B | -0.2895 | -1.15 | 20.3 M |
| HSBC | HSBC Holdings Plc ADR | 22.9704 | 369.92 B | -0.3483 | -1.49 | 1.21 M |
| MS | Morgan Stanley | 11.9175 | 333.17 B | -0.3159 | -2.58 | 20.48 M |
| GS | Goldman Sachs Group | 88.0915 | 302.99 B | -2.406 | -2.66 | 4.55 M |
| PM | Philip Morris International Inc | 47.3548 | 292.09 B | -0.6309 | -1.31 | 4.97 M |
| RTX | Raytheon Technologies | 36.4634 | 291.76 B | -0.5833 | -1.57 | 8.67 M |
| WFC | Wells Fargo & Company | 23.6884 | 268.96 B | -0.2593 | -1.08 | 31.52 M |
| BML-PH | Bank of America Corporation | 9.8474 | 253.52 B | -0.0863 | -0.87 | 30.46 K |
| BAC-PL | Bank of America Corporation | 491.0305 | 249.54 B | -2.669 | -0.54 | 4.27 K |
| AXP | American Express Company | 47.2575 | 235.21 B | -0.4467 | -0.94 | 4.88 M |
| BML-PL | Bank of America Corporation | 10.544 | 233.59 B | -0.089 | -0.84 | 27.79 K |
| C | Citigroup Inc | 24.186 | 227.81 B | -0.4637 | -1.88 | 37.09 M |
| TMO | Thermo Fisher Scientific Inc | 56.2279 | 213.32 B | -0.4383 | -0.77 | 1.55 M |
| BHP | BHP Billiton Ltd ADR | 27.042 | 212.12 B | -0.5244 | -1.9 | 2.84 M |
| SAN | Banco Santander ADR | 3.8318 | 207.35 B | -0.0587 | -1.51 | 3.73 M |
| APH | Amphenol Corp | 6.6425 | 200.95 B | -0.0585 | -0.87 | 6.07 M |
| TTE | Totalenergies Se ADR | 17.4298 | 193.86 B | -0.1173 | -0.67 | 1.6 M |
| MCD | McDonald's Corporation | 64.9177 | 188.45 B | -0.5942 | -0.91 | 4.71 M |
| SCHW | The Charles Schwab Corp | 10.918 | 184.12 B | -0.4574 | -4.02 | 19.09 M |
| BA | Boeing Company | 57.7845 | 184.06 B | -0.5414 | -0.93 | 4.09 M |
| BLK | Blackrock Inc | 127.0928 | 183.47 B | -2.2359 | -1.73 | 595.76 K |
| TJX | TJX Companies | 18.4147 | 173.99 B | -0.1044 | -0.56 | 13.05 M |
| UNP | Union Pacific Corp | 44.7826 | 172.91 B | -0.2715 | -0.6 | 4.05 M |
| DIS | Walt Disney Company | 45.9591 | 170.42 B | -0.3324 | -0.72 | 7.42 M |
| ETN | Eaton Corp | 32.4629 | 170.16 B | -1.0533 | -3.14 | 3.99 M |
| BX | Blackstone Inc | 7.1642 | 164.61 B | -0.073 | -1.01 | 2.53 M |
| WELL | Welltower Inc | 33.2463 | 164.55 B | -0.5237 | -1.55 | 4.04 M |
| DE | Deere & Company | 62.9979 | 163.33 B | -1.003 | -1.57 | 4.55 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.9069 | 157.41 B | -0.0667 | -1.68 | 893 K |
| RIO | Rio Tinto Plc ADR | 18.8661 | 155.96 B | -0.5187 | -2.68 | 4.52 M |
| SCCO | Southern Copper Corp | 20.0395 | 155.11 B | -0.3356 | -1.65 | 2.49 M |
| CRM | Salesforce.com Inc | 37.4822 | 152.29 B | -0.3548 | -0.94 | 6.3 M |
| COP | ConocoPhillips | 36.6442 | 145.17 B | -0.351 | -0.95 | 7.46 M |
| COF | Capital One Financial Corp | 43.9938 | 135.46 B | -1.1412 | -2.53 | 6.05 M |
| PLD | Prologis Inc | 22.9131 | 135.07 B | -0.3878 | -1.66 | 3.24 M |
| CB | Chubb Ltd | 54.1597 | 135.06 B | -0.3799 | -0.7 | 2.63 M |
| CVS | CVS Corp | 33.1272 | 134.44 B | -0.306 | -0.92 | 7.7 M |
| SYK | Stryker Corp | 47.2627 | 130.8 B | -0.4306 | -0.9 | 1.84 M |
| BTI | British American Tobacco Industries ADR | 22.7789 | 128.67 B | -0.1497 | -0.65 | 538.2 K |
| GLW | Corning Inc | 9.1415 | 126.2 B | -0.2262 | -2.41 | 14.17 M |
| PH | Parker-Hannifin Corp | 66.2991 | 125.77 B | -1.9209 | -2.82 | 1.67 M |
| HDB | Hdfc Bank Ltd ADR | 7.2378 | 123.72 B | -0.0413 | -0.57 | 3.74 M |
| SPGI | S&P Global Inc | 44.4321 | 123.21 B | -0.4931 | -1.1 | 1.54 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.1274 | 122.83 B | -0.0666 | -1.08 | 14.53 M |
| PGR | Progressive Corp | 13.2373 | 122.53 B | -0.1461 | -1.09 | 4.91 M |
| NOW | Servicenow Inc | 39.99 | 117.77 B | -0.38 | -0.94 | 605.4 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.1443 | 115.36 B | -0.0869 | -0.71 | 6.19 M |
| MO | Altria Group | 16.3564 | 114.27 B | -0.0962 | -0.58 | 10.09 M |
| BP | BP Plc ADR | 19.9119 | 113.97 B | -0.1158 | -0.58 | 5 M |
| MDT | Medtronic Inc | 30.8838 | 110.95 B | -0.2852 | -0.92 | 5.98 M |
| IBN | Icici Bank Ltd ADR | 6.2424 | 108.51 B | -0.1059 | -1.67 | 9.13 M |
| PWR | Quanta Services | 24.338 | 102.07 B | -0.3249 | -1.32 | 1.6 M |
| TT | Trane Technologies Plc | 22.457 | 101.95 B | -0.6173 | -2.68 | 4.65 M |
| ACN | Accenture Plc | 50.0003 | 101.44 B | -0.6701 | -1.32 | 3.39 M |
| ING | ING Groep N.V. ADR | 4.5574 | 101.32 B | -0.0821 | -1.77 | 3.19 M |
| PNC | PNC Bank | 42.6397 | 101.08 B | -0.6937 | -1.6 | 3.35 M |
| EQNR | Equinor ASA ADR | 13.2943 | 99.38 B | -0.0754 | -0.56 | 914.1 K |
| KKR | KKR & Co. LP | 9.3892 | 99.36 B | -0.1723 | -1.8 | 950.1 K |
| BN | Brookfield Corporation | 6.3667 | 97.23 B | -0.0701 | -1.09 | 3.19 M |
| CNQ | Canadian Natural Resources | 8.682 | 96.69 B | -0.1819 | -2.05 | 6.39 M |
| BCS | Barclays Plc ADR | 8.6701 | 93.98 B | -0.0922 | -1.05 | 5.39 M |
| MMM | 3M Company | 51.3526 | 92.44 B | -0.4978 | -0.96 | 4.55 M |
| FCX | Freeport-Mcmoran Inc | 30.3918 | 91.49 B | -0.7499 | -2.41 | 17.96 M |
| VLO | Valero Energy Corp | 17.9749 | 91.32 B | -0.16 | -0.88 | 6.76 M |
| WM | Waste Management | 23.7755 | 90.93 B | -0.2001 | -0.83 | 4.91 M |
| HCA | Hca Holdings Inc | 25.3145 | 90.2 B | -0.2863 | -1.12 | 1.39 M |
| CMI | Cummins Inc | 65.4373 | 89.53 B | -1.9686 | -2.92 | 3.36 M |
| JCI | Johnson Controls Intl | 14.7097 | 89.31 B | -0.3569 | -2.37 | 9.39 M |
| SHW | Sherwin-Williams Company | 43.2941 | 87.36 B | -0.4597 | -1.05 | 2.29 M |
| SPG | Simon Property Group | 77.1187 | 87.08 B | -1.4828 | -1.89 | 2.36 M |
| EMR | Emerson Electric Company | 33.6138 | 86.73 B | -1.2039 | -3.46 | 6.06 M |
| ICE | Intercontinental Exchange | 23.0761 | 85.84 B | -0.3311 | -1.41 | 1.53 M |
| MCO | Moody's Corp | 38.4256 | 84.43 B | -0.8823 | -2.24 | 2.37 M |
| ITW | Illinois Tool Works Inc | 43.4233 | 83 B | -0.6322 | -1.44 | 2.6 M |
| PSX | Phillips 66 | 28.9777 | 82.67 B | -0.479 | -1.63 | 2.91 M |
| EPD | Enterprise Products Partners LP | 10.8928 | 81.93 B | -0.2282 | -2.05 | 22.79 M |
| AMT | American Tower Corp | 51.358 | 80.6 B | -0.5936 | -1.14 | 3.24 M |
| E | Eni S.P.A. ADR | 20.4161 | 79.73 B | -0.3387 | -1.63 | 510.5 K |
| GM | General Motors Company | 17.4935 | 79.06 B | -0.6248 | -3.45 | 10.33 M |
| ECL | Ecolab Inc | 54.8179 | 78.64 B | -0.6189 | -1.12 | 1.49 M |
| SU | Suncor Energy Inc | 20.2975 | 77.91 B | -0.4146 | -2 | 5.72 M |
| NOC | Northrop Grumman Corp | 51.7185 | 77.9 B | -0.6053 | -1.16 | 1.54 M |
| EOG | Eog Resources | 40.7516 | 77.59 B | -0.2864 | -0.7 | 3.07 M |
| NWG | Natwest Group Plc ADR | 5.1545 | 77.29 B | -0.1385 | -2.62 | 271.63 K |
| AON | AON Plc | 45.3839 | 76.38 B | -0.4548 | -0.99 | 1.15 M |
| NSC | Norfolk Southern Corp | 48.0596 | 75.61 B | -0.8937 | -1.83 | 2.7 M |
| CI | Cigna Corp | 42.5084 | 74.61 B | -0.2904 | -0.68 | 2.64 M |
| APO | Apollo Global Management Llc C | 6.412 | 74.61 B | -0.0831 | -1.28 | 286.7 K |
| MFC | Manulife Financial Corp | 6.6394 | 74.14 B | -0.1109 | -1.64 | 2.04 M |
| FDX | Fedex Corp | 70.8545 | 73.79 B | -0.5197 | -0.73 | 2.83 M |
| SLB | Schlumberger N.V. | 51.146 | 73.72 B | -1.1047 | -2.11 | 9.19 M |
| AEM | Agnico-Eagle Mines Ltd | 39.2204 | 73.72 B | -0.5206 | -1.31 | 1.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 8.2892 | -0.8726 | -9.52 | 38 | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.4874 | -8.33 | 9.26 K | |
| PTM | Platinum Group Metals Ltd | 103.00 | -8.00 | -7.21 | 2 K | |
| APS | Aptose Biosciences Inc | 72.00 | -5.40 | -6.98 | 6.54 K | |
| TAL | Petrotal Corp | 100.3614 | -7.1687 | -6.67 | 4.42 K | |
| STC | Sangoma Technologies Corp | 3.08 | -0.21 | -6.38 | 6.43 K | |
| JAG | Jaguar Mining Inc | 915.1139 | -57.7095 | -5.93 | 144.43 K | |
| AUMN | Golden Minerals Company | 4.96 | -0.30 | -5.7 | 108.3 K | |
| MSCL | Satellos Bioscience Inc | 120.00 | -7.20 | -5.66 | 881 | |
| PIF | Polaris Infrastructure Inc | 182.3798 | -9.599 | -5 | 102 | |
| ESM | Euro Sun Mining Inc | 5.54 | -0.2725 | -4.69 | 26.48 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 71 | |
| PPTA | Perpetua Resources Corp | 32.50 | -1.50 | -4.41 | 8.43 K | |
| DPM | Dundee Precious Metals Inc | 7.9334 | -0.3594 | -4.33 | 246.28 K | |
| NEXT | Nextsource Materials Inc | 3.70 | -0.15 | -3.9 | 30.81 K | |
| ATX | ATEX Resources Inc. | 7.50 | -0.30 | -3.85 | 903 | |
| PD | Precision Drilling Corp | 162.00 | -6.00 | -3.57 | 1.5 M | |
| BIR | Birchcliff Energy Ltd | 4.1839 | -0.1542 | -3.55 | 503 K | |
| NG | Novagold Res Inc | 5.46 | -0.20 | -3.53 | 405.01 K | |
| SVM | Silvercorp Metals Inc | 5.226 | -0.1835 | -3.39 | 240.3 K | |
| ESI | Ensign Energy Services Inc | 4.1736 | -0.1452 | -3.36 | 322.48 K | |
| ECO | Ecosynthetix Inc | 3.18 | -0.11 | -3.34 | 3.6 K | |
| OGC | Oceanagold Corp | 8.1201 | -0.2743 | -3.27 | 98.13 K | |
| FLNT | Flint Corp | 12.00 | -0.40 | -3.23 | 4.04 K | |
| ATH | Athabasca Oil Corp | 13.03 | -0.43 | -3.19 | 424.5 K | |
| SGY | Surge Energy Inc | 32.6369 | -1.0514 | -3.12 | 105 K | |
| ELEF | Silver Elephant Mining Corp | 5.2919 | -0.1654 | -3.03 | 906 | |
| GTE | Gran Tierra Energy Inc | 49.50 | -1.50 | -2.94 | 41.89 K | |
| TXG | Torex Gold Resources Inc | 19.8146 | -0.5975 | -2.93 | 5.09 M | |
| MRE | Martinrea International Inc | 5.9865 | -0.1797 | -2.91 | 644.53 K | |
| MX | Methanex Corp | 20.0715 | -0.5879 | -2.85 | 221.27 K | |
| TECK-A | Teck Resources Limited | 24.1481 | -0.6825 | -2.75 | 4.57 K | |
| WPRT | Westport Fuel Systems Inc | 258.70 | -7.30 | -2.74 | 9.98 K | |
| POU | Paramount Resources Ltd | 10.874 | -0.2979 | -2.67 | 144.79 K | |
| CTC | Canadian Tire Corp Ltd | 61.818 | -1.6329 | -2.57 | 332 | |
| ONEX | Onex Corp | 35.9965 | -0.9456 | -2.56 | 83.35 K | |
| TRZ | Transat At Inc | 5.47 | -0.14 | -2.5 | 58.58 K | |
| ACD | Accord Financial | 4.5416 | -0.1133 | -2.43 | 400 | |
| SSRM | Ssr Mining Inc | 14.4519 | -0.3543 | -2.39 | 186.3 K | |
| CFW | Calfrac Well Services Ltd | 613.75 | -15.00 | -2.39 | 9.94 K | |
| WCP | Whitecap Resources Inc | 3.5058 | -0.0847 | -2.36 | 977.8 K | |
| AGF-B | AGF Management Limited | 5.3811 | -0.1299 | -2.36 | 167.37 K | |
| WRG | Western Energy Services Corp | 961.20 | -22.80 | -2.32 | 367 | |
| OTEX | Open Text Corp | 10.3081 | -0.2436 | -2.31 | 422 K | |
| BTE | Baytex Energy Corp | 35.9551 | -0.8394 | -2.28 | 473.19 K | |
| MDI | Major Drilling Grp | 9.6188 | -0.2241 | -2.28 | 159.73 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9687 | -0.1362 | -2.23 | 19.23 K | |
| TVA-B | TVA Group Inc | 7.09 | -0.16 | -2.21 | 4.2 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.7486 | -0.1974 | -2.21 | 16.93 K | |
| PAAS | Pan American Silver Corp | 15.6786 | -0.3414 | -2.13 | 409.28 K | |
| CIGI | Colliers International Group Inc | 15.8699 | -0.3369 | -2.08 | 6.47 K | |
| K | Kinross Gold Corp | 8.503 | -0.1782 | -2.05 | 5.01 M | |
| GAU | Galiano Gold Inc | 3.36 | -0.07 | -2.04 | 212.9 K | |
| HBM | Hudbay Minerals Inc | 9.2272 | -0.1913 | -2.03 | 341.9 K | |
| SEA | Seabridge Gold Inc | 13.9721 | -0.2838 | -1.99 | 17.64 K | |
| MTY | Mty Food Group Inc | 15.5011 | -0.3129 | -1.98 | 7.2 K | |
| TCL-B | Transcontinental Inc | 3.8331 | -0.0773 | -1.98 | 3.05 K | |
| BBD-B | Bombardier Inc Series B | 86.0272 | -1.6543 | -1.89 | 158.28 K | |
| BOS | Airboss America J | 3.1752 | -0.0607 | -1.88 | 1.55 K | |
| OVV | Ovintiv Inc | 78.6508 | -1.502 | -1.87 | 440.95 K | |
| TECK-B | Teck Resources Limited | 22.5898 | -0.4215 | -1.83 | 2.17 M | |
| PXT | Parex Resources Inc | 3.4982 | -0.0647 | -1.82 | 80.5 K | |
| FM | First Quantum Minerals Ltd | 19.9741 | -0.3548 | -1.75 | 1.55 M | |
| IMG | Iamgold Corp | 14.2338 | -0.2492 | -1.72 | 2.31 M | |
| CNQ | Canadian Natural Resources Ltd. | 8.8947 | -0.1553 | -1.72 | 5.32 M | |
| CVE | Cenovus Energy Inc | 24.6328 | -0.4209 | -1.68 | 1.18 M | |
| TXP | Touchstone Exploration Inc | 27.16 | -0.46 | -1.67 | 129.02 K | |
| VGZ | Vista Gold Corp | 3.58 | -0.06 | -1.65 | 36.65 K | |
| SU | Suncor Energy Inc | 19.9397 | -0.3341 | -1.65 | 3.84 M | |
| DR | Medical Facilities Corp | 6.6637 | -0.1113 | -1.64 | 66.55 K | |
| AG | First Majestic Silver Corp | 21.5402 | -0.3553 | -1.62 | 478.75 K | |
| CJT | Cargojet Inc | 5.7752 | -0.0936 | -1.59 | 10.4 K | |
| MER | Africa Oil Corp | 7.4777 | -0.1206 | -1.59 | 589.7 K | |
| BBD-A | Bombardier Inc | 94.50 | -1.50 | -1.56 | 10.3 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.8708 | -0.1228 | -1.54 | 100 | |
| ADEN | Adentra Inc | 4.084 | -0.0632 | -1.52 | 4.1 K | |
| ELD | Eldorado Gold | 70.4608 | -1.0735 | -1.5 | 3.26 M | |
| VET | Vermilion Energy Inc | 24.4888 | -0.3637 | -1.46 | 226.1 K | |
| CCO | Cameco Corp | 17.2203 | -0.2383 | -1.36 | 1.64 M | |
| AEM | Agnico Eagle Mines Ltd | 37.8548 | -0.5215 | -1.36 | 1.03 M | |
| AIM | Aimia Inc | 13.1103 | -0.1806 | -1.36 | 399.1 K | |
| OBE | Obsidian Energy Ltd | 102.48 | -1.40 | -1.35 | 1.48 M | |
| EFX | Enerflex Ltd | 9.1649 | -0.1218 | -1.31 | 64 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.78 | -0.18 | -1.29 | 56.27 K | |
| EDR | Endeavour Silver Corp | 8.8002 | -0.1091 | -1.22 | 238.62 K | |
| AGI | Alamos Gold Inc Cls A | 15.7478 | -0.1936 | -1.21 | 153.34 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.1624 | -0.0871 | -1.2 | 4.31 K | |
| RCI-A | Rogers Communications Inc | 24.5728 | -0.2936 | -1.18 | 11.23 K | |
| FVI | Fortuna Mines Inc | 5.12 | -0.06 | -1.16 | 323.4 K | |
| CSH-UN | Chartwell Retirement Residences | 5.294 | -0.0614 | -1.15 | 576.31 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.895 | -0.0566 | -1.14 | 2.8 K | |
| ACX | Act Energy Technologies Ltd | 6.8088 | -0.0753 | -1.09 | 6.79 K | |
| MG | Magna International Inc | 13.6458 | -0.149 | -1.08 | 1.56 M | |
| WPK | Winpak Ltd | 12.1585 | -0.1304 | -1.06 | 9.27 K | |
| MFI | Maple Leaf Foods | 6.8737 | -0.0737 | -1.06 | 147.76 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6295 | -0.0779 | -1.01 | 31.75 K | |
| MFC | Manulife Fin | 6.6004 | -0.0671 | -1.01 | 2.33 M | |
| OLY | Olympia Financial Group Inc | 12.0778 | -0.1215 | -1 | 100 | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3875 | -0.0632 | -0.98 | 213.27 K | |
| IGM | Igm Financial Inc | 17.8261 | -0.1748 | -0.97 | 190.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5149 | 246.98 B | -0.0362 | -1.02 | 200 |
| BYDDY | BYD Company Limited | 3.68 | 109.86 B | -0.24 | -6.12 | 114.13 K |
| MBGAF | Mercedes-Benz Group AG | 33.6497 | 52.8 B | -1.1397 | -3.28 | 93.1 K |
| LNWO | Light & Wonder, Inc. | 7.90 | 6.37 B | -0.15 | -1.86 | 390 K |
| NTPIF | Nam Tai Property Inc. | 10.35 | 259.64 M | -0.23 | -2.17 | 435.9 K |
| BRCNF | Burcon NutraScience Corp | 4.87 | 17.77 M | -0.08 | -1.62 | 10.3 K |
| ELCO | Elcom International Inc | 10.10 | 16.57 M | -0.90 | -8.18 | 400 |
| ORBT | Orbit International Corporation | 3.2913 | 12.04 M | -0.0193 | -0.58 | 9.4 K |
| KUBR | Kuber Resources Corporation | 6.80 | 9.61 M | -2.10 | -23.6 | 12 |
| HEWA | Healthwarehouse.Com | 4.75 | 7.4 M | -0.20 | -4.04 | 2.85 K |
| ERHE | ERHC Energy Inc | 13.10 | 2.88 M | -0.40 | -2.96 | 446.88 K |
| BLSP | Blue Sphere Corporation | 73.45 | 360.99 K | -2.938 | -3.85 | 31 K |
| EORBF | Orbite Technologies Inc | 3.09 | 164.69 K | -0.2895 | -8.57 | 63.47 K |
| USRM | U.S. Stem Cell Inc | 23.00 | 64.15 K | -1.00 | -4.17 | 40 |
| REDFY | Rediff.com India Limited | 3.67 | 36.2 K | -0.08 | -2.13 | 60.6 K |
| CBRI | CMTSU Liquidation Inc | 3.44 | 8.16 K | -0.11 | -3.1 | 241.55 K |
| CGIP | Celadon Group Inc | 15.8526 | 5.66 K | -0.3502 | -2.16 | 148.66 K |
| HDYNQ | Hyperdynamics Corporation | 5.6048 | 3.56 K | -0.1888 | -3.26 | 52.9 K |
| ZVOI | Zovio Inc | 10.06 | 3.42 K | -0.66 | -6.16 | 286 K |
| CBDX | Curative Biosciences Inc | 650000.00 | 3.16 K | -300000.00 | -31.58 | 877 |
| SIMPQ | Simply Inc | 287.50 | 1.55 K | -2.50 | -0.86 | 25 |
| SPOI | SPO Networks Inc | 21.20 | 1.24 K | -0.30 | -1.4 | 4.61 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.3962 | 785 | -0.089 | -2.55 | 41.87 K |
| SPDC | Speed Commerce Inc | 22.40 | 603 | -0.96 | -4.11 | 1.39 K |
| PRXIQ | Premier Exhibitions Inc | 23.702 | 491 | -0.198 | -0.83 | 7.24 K |
| YVRLF | Liquid Media Group Ltd. | 83.00 | 482 | -1.40 | -1.66 | 13 |
| HBRM | Herborium Group Inc | 3.30 | 11 | -0.40 | -10.81 | 5.74 K |
| IFLM | Independent Film Development Corporation | 20.00 | -5.00 | -20 | 22.5 K | |
| SOGFF | Strategic Oil & Gas Ltd | 13.38 | -1.84 | -12.09 | 288 | |
| ONCI | On4 Communications Inc | 2733.75 | -303.75 | -10 | 538 | |
| PTRC | Petro River Oil Corp | 11.02 | -0.98 | -8.17 | 296 | |
| ESINQ | ITT Educational Services Inc | 33.37 | -2.63 | -7.31 | 967.14 K | |
| HMNY | Helios and Matheson Analytics Inc | 550.6975 | -35.9151 | -6.12 | 22 | |
| FONU | FonU2 Inc | 6.40 | -0.40 | -5.88 | 13 | |
| PZOO | Pazoo Inc | 6150.00 | -350.00 | -5.38 | 2 | |
| CYRNQ | CYRNQ | 53.40 | -1.40 | -2.55 | 379 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 7 | |
| OMG | Omai Gold Mines Corp | 3.75 | -1.425 | -27.54 | 2.5 K | |
| CDA | Canuc Resources Corporation | 9.00 | -3.00 | -25 | 21 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.50 | -0.95 | -21.35 | 160 | |
| CPAU | CopAur Minerals Inc | 18.00 | -4.00 | -18.18 | 200 | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -3.50 | -13.33 | 797 | |
| NVX | NV Gold Corporation | 3.50 | -0.50 | -12.5 | 660 | |
| MKT | DeepMarkit Corp | 4.375 | -0.625 | -12.5 | 160 | |
| PGP | Power Group Projects Corp | 28.00 | -4.00 | -12.5 | 137 | |
| CTA | Centaurus Energy Inc | 110.00 | -15.00 | -12 | 6.1 K | |
| UGD | Unigold Inc | 3.20 | -0.40 | -11.11 | 198.64 K | |
| VCV | Vatic Ventures Corp. | 84.776 | -9.4196 | -10 | 70 | |
| SA-H | Southern Arc Minerals Inc | 3.60 | -0.40 | -10 | 4.24 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 512.6 K | |
| VAX | Vantex Resources Ltd | 4.50 | -0.50 | -10 | 1.99 K | |
| BTR | Bonterra Resources Inc | 18.00 | -2.00 | -10 | 820 | |
| FMS | Focus Graphite Inc | 5.70 | -0.60 | -9.52 | 36.41 K | |
| LPK | Lupaka Gold Corp | 7.00 | -0.70 | -9.09 | 2.25 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 738 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 1.22 K | |
| SLG | PetroTal Corp | 18.5977 | -1.3285 | -6.67 | 441.85 K | |
| BLDS | Badlands Resources Inc. | 14.00 | -1.00 | -6.67 | 3.98 K | |
| LTV | Leonovus Inc | 4.50 | -0.30 | -6.25 | 5.16 K | |
| LQWD | LQwD FinTech Corp | 42.00 | -2.80 | -6.25 | 257 | |
| NCP | Nickel Creek Platinum Corp. | 155.00 | -10.00 | -6.06 | 2.27 K | |
| CMO-H | Cliffmont Resources Ltd | 12.60 | -0.80 | -5.97 | 2.22 K | |
| NZ | New Zealand Energy Corp | 19.30 | -1.20 | -5.85 | 27.23 K | |
| CKG | Chesapeake Gold Corp | 8.99 | -0.55 | -5.77 | 32.61 K | |
| BQE | BQE Water Inc | 16.50 | -1.00 | -5.71 | 217 K | |
| PPP | Prospector Metals Corp | 3.15 | -0.18 | -5.41 | 23.24 K | |
| MN | Manganese X Energy Corp | 9.00 | -0.50 | -5.26 | 42.5 K | |
| ENDR | Enduro Metals Corporation | 5.40 | -0.30 | -5.26 | 500 | |
| SKYG | Sky Gold Corp | 285.00 | -15.00 | -5 | 292 | |
| EPO-H | Encanto Potash Corp | 10.00 | -0.50 | -4.76 | 5.17 K | |
| STS | South Star Mining Corp | 5.00 | -0.25 | -4.76 | 190 | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | -0.2331 | -4.55 | 3.31 K | |
| FMN | Fidelity Minerals Corp | 86.2501 | -3.75 | -4.17 | 96 | |
| AXL | Arrow Exploration Corp | 41.0256 | -1.7094 | -4 | 66.5 K | |
| PUMA | Puma Exploration Inc | 24.00 | -1.00 | -4 | 700 | |
| SILV | Silver Valley Metals Corp. | 3.24 | -0.135 | -4 | 79 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | -0.5882 | -3.85 | 304 | |
| TIE | Coloured Ties Capital Inc. | 9.90 | -0.3882 | -3.77 | 136.59 K | |
| NEXG | NeXGold Mining Corp | 9.84 | -0.36 | -3.53 | 1.93 K | |
| DSY | Destiny Media Technologies Inc | 4.25 | -0.15 | -3.41 | 3.9 K | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | -1.50 | -3.23 | 47.69 K | |
| WVM | West Vault Mining Inc | 3.20 | -0.10 | -3.03 | 200 | |
| AEMC | Alaska Energy Metals Corporation | 34.00 | -1.00 | -2.86 | 326 | |
| ZC | Zimtu Capital Corp | 3.40 | -0.10 | -2.86 | 2.7 K | |
| VO | ValOre Metals Corp | 3.90 | -0.10 | -2.5 | 6.8 K | |
| NEXM | NexMetals Mining Corp. | 40.00 | -1.00 | -2.44 | 5 | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.20 | -2.44 | 25.34 K | |
| GGA | Goldgroup Mining Inc. | 4.20 | -0.10 | -2.33 | 1.88 K | |
| GORO | Goldgroup Mining Inc. | 16.80 | -0.40 | -2.33 | 470 | |
| AZR | Azarga Metals Corp | 24.00 | -0.50 | -2.04 | 9.82 K | |
| WEX | Western Exploration Inc | 360.00 | -5.00 | -1.37 | 120 | |
| UCU | Ucore Rare Metals Inc | 3.95 | -0.05 | -1.25 | 33.58 K | |
| RET-A | Reitmans (Canada) Limited | 9.2982 | -0.10 | -1.06 | 77.08 K |