Loser Volumes for 27 January 2014 from 00:00:00 until 23:59:59
Loser Volumes for 27 January 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 41.0269 | 54.08 B | -0.8505 | -2.03 | 3.36 M |
| CQP | Cheniere Energy Partners LP | 12.7342 | 31.49 B | -0.2368 | -1.83 | 255.98 K |
| CBOE | CBOE Global Markets Inc | 41.5475 | 31.03 B | -0.856 | -2.02 | 752.8 K |
| PHYS | Sprott Physical Gold Trust | 10.45 | 14.82 B | -0.11 | -1.04 | 1.04 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.80 | 12.19 B | -0.16 | -2.01 | 788.1 K |
| GSAT | Globalstar | 27.45 | 10.31 B | -0.15 | -0.54 | 76.75 K |
| SEB | Seaboard Corporation | 2499.613 | 4.32 B | -36.2214 | -1.43 | 500 |
| LEU | Centrus Energy Corp | 48.5714 | 3.48 B | -3.2967 | -6.36 | 22.7 K |
| NOG | Northern Oil and Gas | 121.1792 | 2.27 B | -3.9664 | -3.17 | 118.03 K |
| TMP | Tompkinstrustco | 33.4552 | 1.43 B | -0.579 | -1.7 | 18.9 K |
| USAS | Americas Silver Corp | 9.60 | 1.33 B | -0.90 | -8.57 | 3.14 K |
| REPX | Riley Exploration Permian Inc | 39.8347 | 727.25 M | -3.2805 | -7.61 | 1.26 K |
| OBE | Obsidian Energy Ltd | 44.8949 | 677.78 M | -0.5551 | -1.22 | 446.97 K |
| GORO | Gold Resource Corp | 3.6569 | 361.01 M | -0.3389 | -8.48 | 467.36 K |
| CATX | Perspective Therapeutics Inc | 7.00 | 341 M | -0.50 | -6.67 | 61.99 K |
| REI | Ring Energy Inc | 13.53 | 314.78 M | -0.28 | -2.03 | 26.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2351 | 276.72 M | -0.1202 | -3.58 | 316.06 K |
| FRD | Friedman Industries Inc | 7.4553 | 238.67 M | -0.2115 | -2.76 | 15.7 K |
| ACU | Acme United Corp | 11.1977 | 214.26 M | -0.1027 | -0.91 | 700 |
| GENC | Gencor Industries IN | 6.00 | 211.22 M | -0.1581 | -2.57 | 31.62 K |
| CMT | Core Molding Technologies Inc | 11.5131 | 199.78 M | -0.7912 | -6.43 | 40.8 K |
| PLX | Protalix Biotherapeutics | 42.60 | 182.9 M | -2.10 | -4.7 | 29.62 K |
| ESP | Espey Mfg. & Electronics | 20.2847 | 174.96 M | -0.1623 | -0.79 | 19.8 K |
| PLG | Platinum Group Metals Ltd | 120.00 | 166.14 M | -5.00 | -4 | 2.8 K |
| SIF | Sifco Industries | 32.0716 | 160.36 M | -0.7356 | -2.24 | 8.6 K |
| PED | Pedevco Corp | 496.00 | 137.8 M | -8.00 | -1.59 | 748 |
| STXS | Stereotaxis Inc | 4.94 | 129.99 M | -0.18 | -3.52 | 881.34 K |
| GLU | Gabelli Global Utility | 8.358 | 114 M | -0.0775 | -0.92 | 23.7 K |
| WYY | Widepoint Corp | 14.00 | 96.99 M | -0.50 | -3.45 | 211.52 K |
| MHH | Mastech Holdings Inc | 6.67 | 95.39 M | -0.09 | -1.33 | 31.25 K |
| OPHC | Optimumbank Hlds | 15.00 | 86.49 M | -1.30 | -7.98 | 1.21 K |
| CEV | Eaton Vance California Muni Income Trust | 6.6519 | 70.76 M | -0.0544 | -0.81 | 27.08 K |
| IBIO | Ibio Inc | 2850.00 | 69.05 M | -50.00 | -1.72 | 121 |
| CVU | CPI Aerostructures | 14.18 | 64.07 M | -0.32 | -2.21 | 13.88 K |
| XTNT | Xtant Medical Holdings Inc | 75.504 | 60.73 M | -8.496 | -10.11 | 2.44 K |
| CPHI | China Pharma Holdings | 46.04 | 52.75 M | -3.96 | -7.92 | 1.52 K |
| WWR | Westwater Resources | 2070.00 | 52.12 M | -36.00 | -1.71 | 496 |
| FSP | Franklin Street Properties | 6.2157 | 47.94 M | -0.052 | -0.83 | 290.2 K |
| GRF | Eagle Capital Growth Fund | 3.7942 | 41.46 M | -0.1061 | -2.72 | 9.4 K |
| OPTT | Ocean Power Tech Inc | 430.00 | 36.73 M | -6.00 | -1.38 | 174.76 K |
| TOON | Kartoon Studios Inc | 105.00 | 35.06 M | -30.00 | -22.22 | 72 |
| SDEV | Stablecoin Development Corporation | 112352.2266 | 32 M | -3036.5469 | -2.63 | 1 |
| CVM | Cel-Sci Corp | 772.50 | 21.32 M | -30.00 | -3.74 | 3.84 K |
| RVP | Retractable Technologies | 3.27 | 20.06 M | -0.15 | -4.39 | 25.4 K |
| BESS | Bimergen Energy Corporation | 58.80 | 18.67 M | -4.20 | -6.67 | 255 |
| INUV | Inuvo Inc | 14.50 | 14.3 M | -0.30 | -2.03 | 130.57 K |
| AIRI | Air Industries Group Inc | 73.66 | 13.29 M | -2.4254 | -3.19 | 395 |
| REED | Reed's, Inc. | 1965.2367 | 9.78 M | -172.8947 | -8.09 | 749 |
| UUU | Universal Security Instruments | 3.9322 | 9.69 M | -0.1769 | -4.31 | 1.2 K |
| TOVX | Theriva Biologics Inc | 14962.50 | 9.68 M | -1925.00 | -11.4 | 133 |
| PLAG | Planet Green Holdings Corp | 260.00 | 9.04 M | -5.00 | -1.89 | 2.46 K |
| CANF | Can-Fite Biopharma Ltd ADR | 16529.6875 | 7.03 M | -210.3066 | -1.26 | 4 |
| DSS | Document Security Systems | 3199.0291 | 5.02 M | -124.6396 | -3.75 | 456 |
| AUMN | Golden Minerals Company | 17.25 | 2.88 M | -2.9425 | -14.57 | 24.55 K |
| ITP | IT Tech Packaging Inc | 24.40 | 2.82 M | -2.10 | -7.92 | 13.14 K |
| OGEN | Oragenics Inc | 61200.00 | 2.21 M | -5580.00 | -8.36 | 2 |
| TPHS | Trinity Pl Hlds Inc | 5.985 | 1.53 M | -0.0398 | -0.66 | 2.31 K |
| SCPX | Scorpius Holdings Inc | 104598.3203 | 24.46 K | -9672.2344 | -8.46 | 3 |
| LODE | Comstock Mining Inc | 467.50 | -2.50 | -0.53 | 344 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 771.39 | 1.25 T | -113.89 | -12.86 | 49.23 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.25 | 2.19 M | -0.25 | -7.14 | 1.08 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7199.1802 | 5.84 T | -59.54 | -0.82 | 14.87 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 27.2046 | 4.07 T | -0.5583 | -2.01 | 174.8 M |
| GOOGL | Alphabet Inc Class A | 27.3324 | 4.07 T | -0.561 | -2.01 | 173.97 M |
| MSFT | Microsoft Corporation | 29.7911 | 3.35 T | -0.6408 | -2.11 | 44.49 M |
| META | Meta Platforms Inc | 53.133 | 1.37 T | -0.893 | -1.65 | 73.92 M |
| TSLA | Tesla Inc | 11.308 | 1.16 T | -0.332 | -2.85 | 131.07 M |
| AMD | Advanced Micro Devices | 3.41 | 791.48 B | -0.06 | -1.73 | 31.33 M |
| CSCO | Cisco Systems Inc | 15.1514 | 447.59 B | -0.1377 | -0.9 | 60.51 M |
| AMAT | Applied Materials | 14.2831 | 398.39 B | -0.3844 | -2.62 | 15.41 M |
| LRCX | Lam Research Corp | 4.3265 | 372.32 B | -0.0263 | -0.6 | 31.97 M |
| NFLX | Netflix Inc | 5.4461 | 308.1 B | -0.0693 | -1.26 | 325.89 M |
| AZN | Astrazeneca Plc ADR | 39.2887 | 265.72 B | -0.327 | -0.83 | 3.56 M |
| PANW | Palo Alto Networks Inc | 9.95 | 265.43 B | -0.1167 | -1.16 | 6.02 M |
| TXN | Texas Instruments | 30.3493 | 253.7 B | -0.2207 | -0.72 | 7.36 M |
| KLAC | K L A-Tencor Corp | 39.0015 | 235.56 B | -0.2339 | -0.6 | 1.39 M |
| LIN | Linde Plc | 100.5142 | 235.17 B | -0.9832 | -0.97 | 2.67 M |
| AMGN | Amgen Inc | 84.0923 | 209.21 B | -0.5463 | -0.65 | 4.13 M |
| STX | Seagate Technology | 33.6368 | 190.97 B | -0.3013 | -0.89 | 4.24 M |
| GILD | Gilead Sciences Inc | 54.4787 | 162.99 B | -1.2159 | -2.18 | 13.64 M |
| QCOM | Qualcomm Inc | 52.0716 | 159.79 B | -0.626 | -1.19 | 12.58 M |
| IBKR | Interactive Brokers | 5.1803 | 153.47 B | -0.3038 | -5.54 | 3.97 M |
| BKNG | Booking Holdings Inc | 44.891 | 149.74 B | -1.4407 | -3.11 | 30.07 M |
| ISRG | Intuitive Surg Inc | 45.4033 | 125.01 B | -0.2367 | -0.52 | 4.88 M |
| VRTX | Vertex Pharmaceutic | 79.37 | 122.26 B | -0.40 | -0.5 | 2.66 M |
| SBUX | Starbucks Corporation | 29.6759 | 120.64 B | -0.308 | -1.03 | 18.21 M |
| FTNT | Fortinet Inc | 4.31 | 113.01 B | -0.026 | -0.6 | 20.67 M |
| ADP | Automatic Data Processing, Inc. | 51.0759 | 105.48 B | -0.3137 | -0.61 | 1.98 M |
| EQIX | Equinix Inc | 133.8338 | 103.31 B | -2.077 | -1.53 | 1.22 M |
| MAR | Marriot International | 43.4202 | 99.01 B | -0.6285 | -1.43 | 3.03 M |
| ADBE | Adobe Systems Inc | 58.36 | 98.54 B | -0.73 | -1.24 | 5.26 M |
| CME | CME Group Inc | 44.6208 | 96.55 B | -0.9117 | -2 | 3.85 M |
| CDNS | Cadence Design Systems, Inc. | 14.00 | 91.8 B | -0.16 | -1.13 | 6.33 M |
| REGN | Regeneron Pharmaceuticals | 268.9232 | 77.41 B | -8.8105 | -3.17 | 1.12 M |
| SNPS | Synopsys Inc | 39.50 | 71.29 B | -0.61 | -1.52 | 771.83 K |
| WBD | Discovery Inc Series A | 77.30 | 63.86 B | -1.69 | -2.14 | 2.41 M |
| TER | Teradyne Inc | 17.4085 | 57.21 B | -0.2209 | -1.25 | 3.79 M |
| FANG | Diamondback Energy | 36.5436 | 56.2 B | -1.0224 | -2.72 | 596.9 K |
| NDAQ | Nasdaq Inc | 10.2329 | 53.82 B | -0.0767 | -0.74 | 3.01 M |
| FAST | Fastenal Company | 8.0856 | 53.57 B | -0.0961 | -1.17 | 11.53 M |
| EBAY | Ebay Inc | 19.7407 | 50.4 B | -0.5562 | -2.74 | 53.32 M |
| FITB | Fifth Third Bancorp | 14.0489 | 50.06 B | -0.1263 | -0.89 | 9.46 M |
| COHR | Coherent Inc | 16.09 | 48.73 B | -0.28 | -1.71 | 529.8 K |
| NBIS | Nebius Group N.V. | 37.22 | 47.84 B | -0.80 | -2.1 | 7.02 M |
| TTWO | Take-Two Interactive Software | 18.24 | 45.94 B | -0.22 | -1.19 | 1.84 M |
| ODFL | Old Dominion Freight Line Inc | 16.8585 | 44.19 B | -0.7402 | -4.21 | 3.83 M |
| AXON | Axon Enterprise Inc | 16.52 | 42.34 B | -0.22 | -1.31 | 979.4 K |
| UAL | United Airlines Holdings Inc | 45.27 | 40.1 B | -0.86 | -1.86 | 7.61 M |
| WDAY | Workday Inc | 87.09 | 39.05 B | -1.90 | -2.14 | 1.78 M |
| VOD | Vodafone Grp Plc ADR | 18.8265 | 37.17 B | -0.6344 | -3.26 | 18.24 M |
| BIDU | Baidu Inc ADR | 158.68 | 36.57 B | -2.69 | -1.67 | 4.68 M |
| STLD | Steel Dynamics Inc | 12.6937 | 36.41 B | -0.3697 | -2.83 | 6.21 M |
| EXPE | Expedia Group Inc | 61.0693 | 35.16 B | -0.7837 | -1.27 | 1.96 M |
| MSTR | Strategy | 11.625 | 34.7 B | -0.287 | -2.41 | 721.27 K |
| HBAN | Huntington Bcshs | 5.8275 | 34.62 B | -0.0499 | -0.85 | 10.3 M |
| NTAP | Netapp Inc | 32.454 | 34.09 B | -0.1856 | -0.57 | 2.94 M |
| NTRS | Northern Trust Corp | 44.1218 | 33.77 B | -0.4227 | -0.95 | 1.44 M |
| CASY | Casey's General Stor | 60.0036 | 32.16 B | -0.7357 | -1.21 | 230.99 K |
| WTW | Weight Watchers International, Inc | 93.8172 | 31.74 B | -0.9545 | -1.01 | 152.89 K |
| RYAAY | Ryanair Hlds Plc ADR | 17.7799 | 31.31 B | -0.1242 | -0.69 | 389.43 K |
| BIIB | Biogen Inc | 297.88 | 30.7 B | -5.72 | -1.88 | 1.52 M |
| TCOM | Trip.com Group Ltd ADR | 18.8384 | 29.27 B | -0.8708 | -4.42 | 15.19 M |
| FISV | Fiserv Inc | 26.8328 | 28.83 B | -0.24 | -0.89 | 3.33 M |
| DXCM | Dexcom | 9.0375 | 28.76 B | -0.1325 | -1.44 | 3.84 M |
| ALNY | Alnylam Pharmaceuticals | 81.05 | 27.43 B | -2.55 | -3.05 | 871.9 K |
| LPLA | Lpl Financial Hld | 44.2096 | 27.13 B | -0.6309 | -1.41 | 1.63 M |
| VRSN | Verisign Inc | 58.6482 | 26.08 B | -0.9778 | -1.64 | 1.82 M |
| TROW | T Rowe Price Group | 48.8363 | 25.56 B | -0.5553 | -1.12 | 2.28 M |
| CTSH | Cognizant Tech Sol | 42.2775 | 25.49 B | -0.6262 | -1.46 | 5.92 M |
| JBHT | J B Hunt Transport | 66.5054 | 25.39 B | -1.379 | -2.03 | 1.09 M |
| TSEM | Tower Semiconductor | 5.90 | 25.13 B | -0.12 | -1.99 | 113.4 K |
| DLTR | Dollar Tree Inc | 51.07 | 24.71 B | -0.60 | -1.16 | 4.07 M |
| INCY | Incyte Corp | 62.50 | 24.57 B | -1.44 | -2.25 | 1.78 M |
| UTHR | United Therapeutic | 105.71 | 22.32 B | -1.83 | -1.7 | 625.39 K |
| ULTA | Ulta Beauty Inc | 83.11 | 22.21 B | -0.86 | -1.02 | 874.5 K |
| EXPD | Expeditors Intl | 35.5269 | 21.84 B | -0.4367 | -1.21 | 1.58 M |
| WWD | Woodward Inc | 40.3209 | 21.23 B | -0.2857 | -0.7 | 671.78 K |
| VTRS | Viatris Inc | 35.6695 | 20.68 B | -0.2432 | -0.68 | 4.87 M |
| MKSI | Mks Instruments Inc | 25.591 | 19.81 B | -0.1407 | -0.55 | 233.5 K |
| MTSI | Macom Technology S | 16.64 | 18.98 B | -0.28 | -1.65 | 52.45 K |
| NBIX | Neurocrine Bioscienc | 17.36 | 18.65 B | -0.74 | -4.09 | 817.42 K |
| CDW | CDW Corporation | 20.3218 | 18.6 B | -0.2791 | -1.35 | 237.7 K |
| PAAS | Pan Amer Silver Corp | 9.9019 | 18.55 B | -0.5438 | -5.21 | 2.55 M |
| EWBC | East West Bancorp | 26.3416 | 17.93 B | -0.8682 | -3.19 | 1.26 M |
| ENTG | Entegris Inc | 10.3214 | 17.84 B | -0.2202 | -2.09 | 1.16 M |
| STRL | Sterling Constructio | 10.84 | 17.82 B | -0.27 | -2.43 | 115.06 K |
| PAA | Plains All American Pipeline LP | 20.0605 | 17.51 B | -0.3552 | -1.74 | 1.33 M |
| HST | Host Marriott Financial Trust | 11.321 | 17.41 B | -0.2212 | -1.92 | 7.77 M |
| RGLD | Royal Gold Inc | 46.7376 | 17.23 B | -1.3925 | -2.89 | 980.7 K |
| LSCC | Lattice Semicond | 5.86 | 17.06 B | -0.09 | -1.51 | 1.16 M |
| AKAM | Akamai Technologies | 47.84 | 16.54 B | -0.50 | -1.03 | 1.65 M |
| NDSN | Nordson Corp | 61.0445 | 16.45 B | -0.6831 | -1.11 | 252.5 K |
| GEN | Gen Digital Inc | 8.3376 | 16.44 B | -0.1493 | -1.76 | 7.86 M |
| CG | The Carlyle Group | 18.093 | 16.33 B | -0.1621 | -0.89 | 501.86 K |
| LAMR | Lamar Advertis A | 27.5076 | 16.3 B | -0.3021 | -1.09 | 1.21 M |
| JAZZ | Jazz Pharma Plc | 142.71 | 16.23 B | -6.48 | -4.34 | 2.41 M |
| PNFP | Pinnacle Finl Ptnrs | 29.673 | 15.84 B | -0.6314 | -2.08 | 177.73 K |
| PTC | Ptc Inc | 35.30 | 15.74 B | -0.43 | -1.2 | 1.04 M |
| REG | Regency Centers Corp | 30.003 | 15.02 B | -0.2403 | -0.79 | 287.8 K |
| EXEL | Exelixis Inc | 7.10 | 14.07 B | -0.54 | -7.07 | 6 M |
| LECO | Lincoln Elec Hld | 54.5132 | 13.71 B | -0.3067 | -0.56 | 267 K |
| TXRH | Texas Roadhouse Inc | 20.821 | 13.69 B | -0.2373 | -1.13 | 800.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.8655 | 2.09 T | -0.3151 | -2.39 | 11.02 M |
| V | Visa Inc | 49.5671 | 696.55 B | -1.1531 | -2.27 | 19.49 M |
| JNJ | Johnson & Johnson | 64.0946 | 615.81 B | -0.4774 | -0.74 | 8.69 M |
| MA | Mastercard Inc | 70.6788 | 510.14 B | -2.2863 | -3.13 | 13.72 M |
| ABBV | Abbvie Inc | 28.7353 | 454.79 B | -0.589 | -2.01 | 10.79 M |
| BAC | Bank of America Corporation | 12.7745 | 438.07 B | -0.1096 | -0.85 | 134.87 M |
| HSBC | HSBC Holdings Plc ADR | 27.2067 | 367.28 B | -0.3051 | -1.11 | 1.46 M |
| ORCL | Oracle Corporation | 31.2215 | 366.87 B | -0.5305 | -1.67 | 19.08 M |
| PG | Procter & Gamble Company | 58.9328 | 335.23 B | -0.5333 | -0.9 | 10.4 M |
| MS | Morgan Stanley | 21.7541 | 331.32 B | -0.3484 | -1.58 | 16.71 M |
| GS | Goldman Sachs Group | 130.0508 | 302.34 B | -2.3295 | -1.76 | 5.59 M |
| NVS | Novartis Ag ADR | 44.341 | 302.32 B | -0.5966 | -1.33 | 2.68 M |
| PM | Philip Morris International Inc | 44.2945 | 299.24 B | -0.3948 | -0.88 | 5.44 M |
| RY | Royal Bank of Canada | 38.996 | 292 B | -0.6684 | -1.69 | 1.01 M |
| BML-PH | Bank of America Corporation | 9.9966 | 254.61 B | -0.0511 | -0.51 | 58.85 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.963 | 253.73 B | -0.0834 | -2.06 | 2.03 M |
| SHEL | Royal Dutch Shell Plc ADR | 70.63 | 250.89 B | -0.42 | -0.59 | 4.68 M |
| TM | Toyota Motor Corp Ltd | 86.6319 | 249.52 B | -0.6292 | -0.72 | 673.07 K |
| AXP | American Express Company | 72.2386 | 230.3 B | -1.0366 | -1.41 | 5.65 M |
| NVO | Novo Nordisk A/S ADR | 31.5655 | 228.53 B | -0.5883 | -1.83 | 2.1 M |
| C | Citigroup Inc | 35.9659 | 225.68 B | -0.3831 | -1.05 | 39.68 M |
| IBM | International Business Machines | 104.5648 | 208.41 B | -1.0228 | -0.97 | 5.45 M |
| SAN | Banco Santander ADR | 4.9154 | 202.47 B | -0.0515 | -1.04 | 8.01 M |
| TD | Toronto Dominion Bank | 26.5342 | 197.85 B | -0.3496 | -1.3 | 1.32 M |
| APH | Amphenol Corp | 9.5093 | 196.62 B | -0.0613 | -0.64 | 7.15 M |
| TTE | Totalenergies Se ADR | 22.1938 | 193.48 B | -0.2268 | -1.01 | 1.78 M |
| ABT | Abbott Laboratories | 28.6337 | 183.95 B | -0.2208 | -0.77 | 9.13 M |
| SCHW | The Charles Schwab Corp | 21.3758 | 181.44 B | -0.3875 | -1.78 | 10.28 M |
| BLK | Blackrock Inc | 221.4408 | 178.87 B | -2.3329 | -1.04 | 1.13 M |
| DIS | Walt Disney Company | 64.963 | 166.98 B | -0.4226 | -0.65 | 7.42 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.0057 | 163.79 B | -0.0806 | -1.32 | 1.24 M |
| BX | Blackstone Inc | 15.8008 | 156.54 B | -0.3159 | -1.96 | 7.72 M |
| SCCO | Southern Copper Corp | 17.9528 | 154.35 B | -0.0969 | -0.54 | 3.92 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.0322 | 153.19 B | -0.0925 | -1.51 | 8.56 M |
| CRM | Salesforce.com Inc | 56.2541 | 148 B | -1.3009 | -2.26 | 5.14 M |
| COP | ConocoPhillips | 44.3594 | 145.01 B | -0.4782 | -1.07 | 5.38 M |
| PFE | Pfizer Inc | 16.5367 | 141.97 B | -0.2398 | -1.43 | 34.88 M |
| PLD | Prologis Inc | 25.3437 | 136.99 B | -0.1597 | -0.63 | 3.32 M |
| BTI | British American Tobacco Industries ADR | 22.9528 | 133.27 B | -0.2065 | -0.89 | 688.4 K |
| BMY | Bristol-Myers Squibb Company | 33.2259 | 132.45 B | -0.8153 | -2.4 | 19.68 M |
| LMT | Lockheed Martin Corp | 105.2082 | 132.37 B | -0.5295 | -0.5 | 2.85 M |
| COF | Capital One Financial Corp | 55.9039 | 130.77 B | -0.4955 | -0.88 | 3.28 M |
| BMO | Bank of Montreal | 37.5474 | 125.11 B | -0.8947 | -2.33 | 653.7 K |
| PGR | Progressive Corp | 16.6079 | 124.17 B | -0.0909 | -0.54 | 8.7 M |
| HDB | Hdfc Bank Ltd ADR | 6.2175 | 123.92 B | -0.1904 | -2.97 | 6.75 M |
| BP | BP Plc ADR | 23.2896 | 113.87 B | -0.2465 | -1.05 | 4.92 M |
| MO | Altria Group | 18.9011 | 113.73 B | -0.2412 | -1.26 | 10.82 M |
| NOW | Servicenow Inc | 58.00 | 113.52 B | -0.56 | -0.96 | 2.48 M |
| IBN | Icici Bank Ltd ADR | 5.357 | 108.51 B | -0.0818 | -1.5 | 14.19 M |
| CM | Canadian Imperial Bank of Commerce | 19.1395 | 107.96 B | -0.3306 | -1.7 | 528.2 K |
| BNS | Bank of Nova Scotia | 29.9918 | 107.7 B | -0.7511 | -2.44 | 1.19 M |
| NEM | Newmont Mining Corp | 18.6589 | 102.23 B | -0.5402 | -2.81 | 9.8 M |
| PWR | Quanta Services | 30.2453 | 98.74 B | -0.3446 | -1.13 | 1.41 M |
| CNQ | Canadian Natural Resources | 8.9541 | 98.61 B | -0.0563 | -0.62 | 4.18 M |
| KKR | KKR & Co. LP | 16.9235 | 94.16 B | -0.3949 | -2.28 | 3.57 M |
| BN | Brookfield Corporation | 7.2606 | 93.88 B | -0.1098 | -1.49 | 3.51 M |
| BCS | Barclays Plc ADR | 12.223 | 93.54 B | -0.0616 | -0.5 | 2.25 M |
| MMM | 3M Company | 73.4283 | 91.83 B | -0.7174 | -0.97 | 3.96 M |
| FCX | Freeport-Mcmoran Inc | 27.6729 | 91.2 B | -0.3246 | -1.16 | 11.27 M |
| UPS | United Parcel Service | 61.5919 | 89.48 B | -0.7507 | -1.2 | 4.97 M |
| ICE | Intercontinental Exchange | 34.7765 | 88.37 B | -0.2055 | -0.59 | 7.13 M |
| SPG | Simon Property Group | 79.724 | 87.56 B | -0.6612 | -0.82 | 2 M |
| EPD | Enterprise Products Partners LP | 14.207 | 82.47 B | -0.1039 | -0.73 | 2.33 M |
| ITW | Illinois Tool Works Inc | 58.9138 | 81.62 B | -0.6923 | -1.16 | 3 M |
| SU | Suncor Energy Inc | 20.7279 | 78.79 B | -0.419 | -1.98 | 4.41 M |
| ECL | Ecolab Inc | 86.0982 | 78.62 B | -0.5143 | -0.59 | 1.26 M |
| EOG | Eog Resources | 59.2234 | 77.5 B | -1.2532 | -2.07 | 3.81 M |
| NOC | Northrop Grumman Corp | 91.8866 | 75.97 B | -0.6115 | -0.66 | 1.69 M |
| AEM | Agnico-Eagle Mines Ltd | 24.516 | 75.38 B | -0.6511 | -2.59 | 2.54 M |
| MFC | Manulife Financial Corp | 10.6804 | 74.21 B | -0.1908 | -1.76 | 2.84 M |
| NWG | Natwest Group Plc ADR | 6.6238 | 73.74 B | -0.0843 | -1.26 | 1.55 M |
| FDX | Fedex Corp | 111.3569 | 73.62 B | -2.2195 | -1.95 | 4.74 M |
| HLT | Hilton Inc | 42.6454 | 73.31 B | -0.8921 | -2.05 | 752.48 K |
| TDG | Transdigm Group Inc | 90.5355 | 69.91 B | -1.155 | -1.26 | 538 K |
| ET | Energy Transfer LP | 7.9475 | 69.65 B | -0.2415 | -2.95 | 3.61 M |
| APO | Apollo Global Management Llc C | 16.6505 | 69.33 B | -0.2413 | -1.43 | 1.42 M |
| DLR | Digital Realty Trust | 32.0838 | 69.1 B | -0.5232 | -1.6 | 1.27 M |
| BSX | Boston Scientific Corp | 13.21 | 68.37 B | -0.13 | -0.97 | 10.15 M |
| MS-PA | Morgan Stanley | 12.5206 | 67.11 B | -0.0719 | -0.57 | 132.26 K |
| URI | United Rentals | 75.7659 | 66.95 B | -1.23 | -1.6 | 1.91 M |
| GS-PD | The Goldman Sachs Group Inc | 10.2531 | 66.37 B | -0.1015 | -0.98 | 122.22 K |
| AJG | Arthur J. Gallagher & Company | 36.5987 | 65.9 B | -0.6223 | -1.67 | 996.6 K |
| AFL | Aflac Inc | 23.1216 | 64.82 B | -0.1871 | -0.8 | 5.64 M |
| TFC | Truist Financial Corp | 23.5226 | 64.8 B | -0.2926 | -1.23 | 5.37 M |
| CRH | CRH Plc ADR | 19.0559 | 64.15 B | -0.1685 | -0.88 | 125.4 K |
| GWW | W.W. Grainger | 196.0026 | 64 B | -2.3954 | -1.21 | 824.7 K |
| MET | Metlife Inc | 32.6364 | 62.46 B | -0.3936 | -1.19 | 11.09 M |
| FIX | Comfort Systems USA | 16.5567 | 59.74 B | -0.356 | -2.1 | 138.14 K |
| F | Ford Motor Company | 8.3573 | 59.21 B | -0.0639 | -0.76 | 51.22 M |
| NUE | Nucor Corp | 36.0597 | 58.54 B | -0.2532 | -0.7 | 2.67 M |
| DAL | Delta Air Lines Inc | 26.497 | 58.2 B | -0.4504 | -1.67 | 19.14 M |
| CVE | Cenovus Energy Inc | 19.5869 | 56.54 B | -0.2489 | -1.25 | 1.3 M |
| DD | Du Pont De.Nemours Inc | 18.7004 | 56.24 B | -0.1345 | -0.71 | 25.38 M |
| OXY | Occidental Petroleum Corp | 58.0001 | 55.65 B | -0.606 | -1.03 | 3.59 M |
| CIEN | Ciena Corp | 21.92 | 52.67 B | -0.19 | -0.86 | 3.56 M |
| MT | Arcelormittal ADR | 32.4859 | 52.46 B | -0.3633 | -1.11 | 4.97 M |
| WPM | Wheaton Precious Metals | 18.2894 | 51.49 B | -0.5382 | -2.86 | 4.36 M |
| DVN | Devon Energy Corp | 39.1785 | 50.95 B | -0.5676 | -1.43 | 3.58 M |
| STT | State Street Corp | 49.2059 | 50.6 B | -0.8789 | -1.75 | 4.25 M |
| EW | Edwards Lifesciences Corp | 11.0633 | 50.05 B | -0.405 | -3.53 | 11.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 14.8915 | 154.3 M | -0.1251 | -0.83 | 4.02 K |
| DXT | Dexterra Group Inc | 18.5805 | -2.6177 | -12.35 | 408.82 K | |
| MDP | Medexus Pharmaceuticals Inc | 6.75 | -0.90 | -11.76 | 1.2 K | |
| SDE | Spartan Delta Corp | 62.477 | -6.9419 | -10 | 90 | |
| IFA | Ifabric Corp | 5.35 | -0.55 | -9.32 | 3.7 K | |
| TCS | Tecsys Inc J | 4.5705 | -0.4353 | -8.7 | 2.2 K | |
| CRRX | Carerx Corp | 6.4942 | -0.5904 | -8.33 | 3.69 K | |
| ORIO | ORIO | 33.0612 | -2.9388 | -8.16 | 5.21 K | |
| USA | Americas Silver Corp | 10.80 | -0.90 | -7.69 | 30.13 K | |
| CDR | Condor Energies Inc | 3.50 | -0.25 | -6.67 | 6.79 K | |
| SEA | Seabridge Gold Inc | 6.7483 | -0.4678 | -6.48 | 19.68 K | |
| MSCL | Satellos Bioscience Inc | 105.60 | -7.20 | -6.38 | 1.08 K | |
| EDR | Endeavour Silver Corp | 4.1728 | -0.2819 | -6.33 | 163.08 K | |
| NG | Novagold Res Inc | 3.21 | -0.21 | -6.14 | 260.39 K | |
| AC | Air Canada | 8.70 | -0.53 | -5.74 | 5.38 M | |
| SII | Sprott Inc | 18.1255 | -1.0774 | -5.61 | 28.27 K | |
| SSRM | Ssr Mining Inc | 8.1118 | -0.4693 | -5.47 | 271.1 K | |
| TRZ | Transat At Inc | 10.41 | -0.59 | -5.36 | 193.37 K | |
| PAAS | Pan American Silver Corp | 10.9815 | -0.5256 | -4.57 | 353.21 K | |
| ELEF | Silver Elephant Mining Corp | 3.4728 | -0.1654 | -4.55 | 1.39 K | |
| ELD | Eldorado Gold | 34.5605 | -1.6293 | -4.5 | 1.58 M | |
| OGC | Oceanagold Corp | 5.3219 | -0.2469 | -4.43 | 310.37 K | |
| KEI | Kolibri Global Energy Inc | 15.40 | -0.70 | -4.35 | 39.95 K | |
| AG | First Majestic Silver Corp | 11.2783 | -0.5032 | -4.27 | 510.39 K | |
| OTEX | Open Text Corp | 20.6395 | -0.9186 | -4.26 | 1.6 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.8943 | -0.9963 | -4 | 258.6 K | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 982 | |
| MCB | Mccoy Global Inc | 6.1252 | -0.2552 | -4 | 79.2 K | |
| TGO | Terago Inc | 6.53 | -0.27 | -3.97 | 1.7 K | |
| EQB | EQB Inc | 19.3376 | -0.797 | -3.96 | 15.4 K | |
| BRAG | Bragg Gaming Group Inc | 5.00 | -0.20 | -3.85 | 138.6 K | |
| FVI | Fortuna Mines Inc | 3.90 | -0.15 | -3.7 | 351.1 K | |
| POU | Paramount Resources Ltd | 16.458 | -0.6152 | -3.6 | 240.1 K | |
| PTM | Platinum Group Metals Ltd | 134.00 | -5.00 | -3.6 | 4.08 K | |
| CSCI | Cosciens Biopharma Inc | 13600.00 | -500.00 | -3.55 | 19 | |
| WPRT | Westport Fuel Systems Inc | 190.20 | -6.70 | -3.4 | 11.03 K | |
| APS | Aptose Biosciences Inc | 102.60 | -3.60 | -3.39 | 925.76 K | |
| TC | Tucows Inc | 14.00 | -0.48 | -3.31 | 1.1 K | |
| MTL | Mullen Group Ltd | 15.2433 | -0.5106 | -3.24 | 219.7 K | |
| CEU | Ces Energy Solutions Corp | 5.315 | -0.1731 | -3.15 | 481.2 K | |
| BDT | Bird Construction Inc | 7.038 | -0.226 | -3.11 | 36.5 K | |
| WILD | Wildbrain Ltd | 4.8228 | -0.1534 | -3.08 | 1.16 M | |
| FNV | Franco-Nevada Corp | 43.6167 | -1.3872 | -3.08 | 268.4 K | |
| ACQ | Autocanada Inc | 33.1107 | -1.0495 | -3.07 | 85.6 K | |
| AAV | Advantage Oil & Gas Ltd | 4.61 | -0.14 | -2.95 | 75.45 K | |
| WFC | Wall Financial | 4.8682 | -0.1477 | -2.94 | 1.6 K | |
| EDV | Endeavour Mining Corp | 5.4157 | -0.1641 | -2.94 | 107.83 K | |
| GSY | Goeasy Ltd | 10.548 | -0.3171 | -2.92 | 18.03 K | |
| TVE | Tamarack Valley Energy Ltd | 3.8177 | -0.1128 | -2.87 | 1.44 M | |
| TAL | Petrotal Corp | 48.747 | -1.4337 | -2.86 | 1.36 K | |
| TCW | Trican Well | 8.0865 | -0.2371 | -2.85 | 273.17 K | |
| LNR | Linamar Corp | 36.7804 | -1.0735 | -2.84 | 110.95 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.0292 | -0.1993 | -2.76 | 639.9 K | |
| K | Kinross Gold Corp | 4.5095 | -0.126 | -2.72 | 3.73 M | |
| EIF | Exchange Income Corp | 10.3759 | -0.2829 | -2.65 | 54.5 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.37 | -0.20 | -2.64 | 65.9 K | |
| ACO-X | ATCO Ltd | 30.1997 | -0.813 | -2.62 | 88.2 K | |
| PXT | Parex Resources Inc | 5.0457 | -0.1296 | -2.5 | 327.3 K | |
| CFW | Calfrac Well Services Ltd | 744.25 | -19.00 | -2.49 | 8.44 K | |
| WPM | Wheaton Precious Metals Corp | 20.1398 | -0.5075 | -2.46 | 1.14 M | |
| BYD | Boyd Group Services Inc | 28.222 | -0.7102 | -2.45 | 85.1 K | |
| CHR | Chorus Aviation Inc | 21.0443 | -0.5091 | -2.36 | 468.07 K | |
| IAG | IA Financial Corp Inc | 30.2129 | -0.7272 | -2.35 | 220.3 K | |
| TFII | Tfi International Inc | 18.6092 | -0.444 | -2.33 | 322.27 K | |
| GIB-A | CGI Inc | 33.7815 | -0.7828 | -2.26 | 2.42 M | |
| AD-UN | Alaris Equity Partners Income Trust | 10.0709 | -0.2268 | -2.2 | 164.4 K | |
| IMG | Iamgold Corp | 4.01 | -0.09 | -2.2 | 768.59 K | |
| TOU | Tourmaline Oil Corp | 29.8853 | -0.659 | -2.16 | 530.4 K | |
| EFN | Element Fleet Management Corp | 8.0198 | -0.1768 | -2.16 | 1.12 M | |
| BNS | Bank of Nova Scotia | 33.355 | -0.7353 | -2.16 | 4.25 M | |
| BMO | Bank of Montreal | 40.3296 | -0.8814 | -2.14 | 2.57 M | |
| ABX | Barrick Mining Corp | 16.2815 | -0.3476 | -2.09 | 2.64 M | |
| IGM | Igm Financial Inc | 26.5613 | -0.5634 | -2.08 | 296.59 K | |
| MER | Africa Oil Corp | 6.9309 | -0.1448 | -2.05 | 200.7 K | |
| BDI | Black Diamond Group Ltd | 20.8008 | -0.4304 | -2.03 | 337.66 K | |
| PD | Precision Drilling Corp | 191.80 | -3.80 | -1.94 | 1.05 M | |
| WCP | Whitecap Resources Inc | 5.8398 | -0.1145 | -1.92 | 3.96 M | |
| SES | Secure Energy Services Inc | 11.201 | -0.2158 | -1.89 | 512.47 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.03 | -0.17 | -1.85 | 29.2 K | |
| AEM | Agnico Eagle Mines Ltd | 27.1457 | -0.5099 | -1.84 | 1.02 M | |
| MRD | Melcor Dev | 12.1643 | -0.2269 | -1.83 | 7.09 K | |
| INC-UN | Income Financial Trust | 3.4564 | -0.064 | -1.82 | 1.74 K | |
| MRC | Morguard Corp | 115.8052 | -2.127 | -1.8 | 2.03 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.7439 | -0.1788 | -1.8 | 5.5 K | |
| BCE-PR | BCE Inc Pref R | 10.8186 | -0.1956 | -1.78 | 6.43 K | |
| PGIC | Premium Global Income Split Corp | 31.7903 | -0.5697 | -1.76 | 875 | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.1991 | -1.75 | 1.37 M | |
| III | Imperial Metals Corp | 16.34 | -0.29 | -1.74 | 77.15 K | |
| SGY | Surge Energy Inc | 26.8738 | -0.4768 | -1.74 | 159.71 K | |
| ATD | Alimentation Couche-Tard Inc. | 12.159 | -0.2141 | -1.73 | 6 K | |
| CKI | Clarke Inc | 4.9317 | -0.0862 | -1.72 | 17 K | |
| BBD-PB | Bombardier Inc Pref B | 4.6377 | -0.0806 | -1.71 | 7.98 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.6849 | -0.1313 | -1.68 | 239.18 K | |
| CM | Canadian Imperial Bank of Commerce | 23.6838 | -0.4039 | -1.68 | 2.96 M | |
| SLF | Sun Life Financial Inc | 22.4124 | -0.3771 | -1.65 | 1.66 M | |
| AIF | Altus Group Ltd | 13.4152 | -0.2252 | -1.65 | 212.87 K | |
| NWC | The North West Company Inc | 14.8746 | -0.2491 | -1.65 | 29.3 K | |
| BNE | Bonterra Energy Corp | 34.987 | -0.5834 | -1.64 | 102.2 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.82 | -0.13 | -1.64 | 19.42 K | |
| SU | Suncor Energy Inc | 23.049 | -0.3744 | -1.6 | 3.17 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2518 | 247.63 B | -0.0829 | -1.55 | 710 |
| BYDDY | BYD Company Limited | 8.93 | 109.04 B | -0.07 | -0.78 | 45.27 K |
| MBGAF | Mercedes-Benz Group AG | 56.8672 | 51.84 B | -0.4425 | -0.77 | 50.5 K |
| NTPIF | Nam Tai Property Inc. | 5.84 | 259.64 M | -0.80 | -12.05 | 2 M |
| BRCNF | Burcon NutraScience Corp | 3.4499 | 17.52 M | -0.0306 | -0.88 | 1.1 K |
| FWFW | Flywheel Advanced Technology Inc | 22.00 | 4.79 M | -0.19 | -0.86 | 2.09 K |
| MDCN | Medican Enterprises Inc | 15.00 | 4.65 M | -4.90 | -24.62 | 2.92 K |
| AZFL | Amazonas Florestal Ltd | 20.00 | 1.64 M | -2.00 | -9.09 | 88 |
| SEII | Sharing Economy International Inc | 1051.00 | 855.22 K | -25.00 | -2.32 | 441 |
| SPRV | Web To Door Inc | 12.00 | 390.37 K | -9.50 | -44.19 | 80 |
| VGLS | VG Life Sciences Inc | 4400.00 | 358.62 K | -728.00 | -14.2 | 3 |
| ERFB | ERF Wireless Inc | 15800.00 | 84.13 K | -200.00 | -1.25 | 1.64 K |
| WDBG | Woodbrook Group Holdings Inc | 315.3153 | 70.27 K | -45.0451 | -12.5 | 2 |
| SPRN | Supernova Energy Inc | 10.02 | 66.36 K | -1.72 | -14.65 | 791 |
| RGGI | Resgreen Group International Inc | 79.00 | 48.75 K | -21.00 | -21 | 103 |
| ERINQ | Erin Energy Corporation | 3.8196 | 21.53 K | -0.1232 | -3.12 | 118.79 K |
| LOTE | Lot78 Inc | 15.9516 | 17.28 K | -1.9252 | -10.77 | 400 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.27 | 14.07 K | -0.13 | -3.82 | 154.28 K |
| AXPWQ | Axion Power International Inc | 63560.00 | 9.6 K | -2940.00 | -4.42 | 3 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4.00 | 8.88 K | -4.00 | -50 | 27.01 K |
| CBRI | CMTSU Liquidation Inc | 4.09 | 8.16 K | -0.06 | -1.45 | 382.55 K |
| CGIP | Celadon Group Inc | 18.9055 | 5.66 K | -0.186 | -0.97 | 164.69 K |
| STTO | SITO Mobile Ltd. | 5.80 | 5.13 K | -0.14 | -2.36 | 2.35 K |
| CBKCQ | Christopher & Banks Corporation | 7.02 | 3.86 K | -0.12 | -1.68 | 288.02 K |
| HDYNQ | Hyperdynamics Corporation | 5.95 | 3.56 K | -0.20 | -3.25 | 163.08 K |
| ZVOI | Zovio Inc | 17.09 | 3.42 K | -0.34 | -1.95 | 283.18 K |
| RTNB | root9B Holdings Inc | 8.70 | 610 | -0.30 | -3.33 | 500 |
| SPDC | Speed Commerce Inc | 64.16 | 603 | -3.52 | -5.2 | 10.91 K |
| CALIQ | China Auto Logistics Inc. | 3.76 | 484 | -0.06 | -1.57 | 73.78 K |
| PTRC | Petro River Oil Corp | 18.22 | -1.18 | -6.08 | 1.19 K | |
| FONU | FonU2 Inc | 20.24 | -0.96 | -4.53 | 442 | |
| LIQDQ | Liquid Holdings Group Inc | 4.85 | -0.19 | -3.77 | 39.06 K | |
| VRCI | Verde Science Inc | 36.40 | -1.372 | -3.63 | 75.5 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.516 | -0.30 | -3.4 | 7.2 K | |
| TREVQ | Trevali Mining Corporation | 8.60 | -0.251 | -2.84 | 1.72 K | |
| ESINQ | ITT Educational Services Inc | 41.01 | -0.40 | -0.97 | 714.01 K | |
| HMNY | Helios and Matheson Analytics Inc | 1519.0118 | -9.8638 | -0.65 | 22 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 21.00 | 80.15 M | -4.50 | -17.65 | 121 |
| AERO | Aero Energy Limited | 250.00 | 4.53 M | -20.00 | -7.41 | 60 |
| LKY | Lucky Minerals Inc | 11.2782 | -15.0376 | -57.14 | 213 | |
| GBML | Global Battery Metals Ltd | 5.00 | -2.00 | -28.57 | 10 | |
| SRC | Stakeholder Gold Corp | 5.20 | -1.60 | -23.53 | 250 | |
| WEB | Westbridge Energy Corporation | 8.1462 | -1.3577 | -14.29 | 195 | |
| FUSE | Fuse Cobalt Inc | 3.50 | -0.50 | -12.5 | 202 | |
| JSPX | JasperX Technologies Inc. | 8.00 | -1.00 | -11.11 | 30 | |
| AXL | Arrow Exploration Corp | 13.6752 | -1.7094 | -11.11 | 212.2 K | |
| FMS | Focus Graphite Inc | 5.00 | -0.60 | -10.71 | 9.26 K | |
| BQE | BQE Water Inc | 5.50 | -0.50 | -8.33 | 306.32 K | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 4 | |
| RX | BioSyent Inc | 3.5317 | -0.3185 | -8.27 | 132.6 K | |
| BBB | Brixton Metals Corporation | 6.00 | -0.50 | -7.69 | 1.84 K | |
| MANU | Manhattan Uranium Discovery Corp. | 250.00 | -20.00 | -7.41 | 60 | |
| MXL-H | MX Gold Corp | 3.80 | -0.30 | -7.32 | 18.05 K | |
| IFOS | Itafos Inc | 115.2712 | -8.3665 | -6.77 | 1.01 K | |
| KTN | Kootenay Silver Inc | 6.00 | -0.40 | -6.25 | 120 | |
| NEXG | NeXGold Mining Corp | 3.96 | -0.24 | -5.71 | 1.57 K | |
| AAZ | Azincourt Energy Corp | 8.3994 | -0.4754 | -5.36 | 7.39 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 2.25 K | |
| PUMA | Puma Exploration Inc | 18.00 | -1.00 | -5.26 | 1 K | |
| GRZ | Gold Reserve Inc | 3.0703 | -0.1689 | -5.21 | 25.7 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 6.42 K | |
| ASG | Aurora Spine Corporation | 4.65 | -0.22 | -4.52 | 13.1 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.30 | -0.20 | -4.44 | 5.05 K | |
| WEC | Winchester Equity Corporation | 4.60 | -0.20 | -4.17 | 4.62 K | |
| GBU | Gabriel Resources Ltd | 11.50 | -0.50 | -4.17 | 367.06 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.72 | -0.16 | -4.12 | 9.35 K | |
| DSY | Destiny Media Technologies Inc | 9.60 | -0.40 | -4 | 1.66 K | |
| SGN | Scorpio Gold Corporation | 4.68 | -0.18 | -3.7 | 10.53 K | |
| ANDC | Andina Copper Corporation | 33.125 | -1.25 | -3.64 | 716 | |
| BKM | Pacific Booker Minerals Inc | 6.71 | -0.21 | -3.03 | 1.12 K | |
| CTA | Centaurus Energy Inc | 320.00 | -10.00 | -3.03 | 4.03 K | |
| SLG | PetroTal Corp | 9.0332 | -0.2657 | -2.86 | 135.7 K | |
| WEX | Western Exploration Inc | 85.00 | -2.50 | -2.86 | 52 | |
| AEP | Atlas Engineered Products Ltd | 4.90 | -0.10 | -2 | 2 K | |
| EGT | Eguana Technologies Inc | 5.00 | -0.10 | -1.96 | 1.5 K | |
| CKG | Chesapeake Gold Corp | 3.43 | -0.02 | -0.58 | 11.5 K |