Loser Volumes for 1 December 2014 from 00:00:00 until 23:59:59
Loser Volumes for 1 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 13.7386 | 31.77 B | -0.2501 | -1.79 | 483.23 K |
| GSAT | Globalstar | 41.40 | 10.17 B | -0.90 | -2.13 | 234.81 K |
| SEB | Seaboard Corporation | 3259.177 | 4.52 B | -117.3064 | -3.47 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.8162 | 4.07 B | -0.5505 | -5.31 | 12.68 K |
| NHC | National Healthcare Corp | 43.2541 | 3.53 B | -0.3109 | -0.71 | 13.9 K |
| PRK | Park National Corp | 52.4622 | 3.41 B | -0.527 | -0.99 | 14.7 K |
| LEU | Centrus Energy Corp | 5.24 | 3.22 B | -0.20 | -3.68 | 70 K |
| UUUU | Energy Fuels Inc | 6.78 | 2.82 B | -0.22 | -3.14 | 28.46 K |
| NOG | Northern Oil and Gas | 67.7535 | 2.3 B | -2.5903 | -3.68 | 564.87 K |
| ESBA | Empire State Realty Op LP | 13.1269 | 1.49 B | -0.1827 | -1.37 | 26 K |
| TMP | Tompkinstrustco | 34.1861 | 1.45 B | -0.3878 | -1.12 | 24.8 K |
| OBE | Obsidian Energy Ltd | 21.7884 | 707.17 M | -1.0345 | -4.53 | 900.54 K |
| RLGT | Radiant Logistics | 3.78 | 415.87 M | -0.09 | -2.33 | 38.34 K |
| REI | Ring Energy Inc | 7.82 | 322.39 M | -1.74 | -18.2 | 798.8 K |
| BKTI | Bk Technologies Inc | 19.6535 | 291.71 M | -0.1595 | -0.81 | 1.41 K |
| ELLO | Ellomay Capital Ltd | 9.1958 | 266.98 M | -0.0876 | -0.94 | 610 |
| GTE | Gran Tierra Energy Inc | 35.30 | 259.54 M | -2.90 | -7.59 | 258.27 K |
| FRD | Friedman Industries Inc | 7.0314 | 253.03 M | -0.2042 | -2.82 | 5.5 K |
| ACU | Acme United Corp | 14.3626 | 205.53 M | -0.0802 | -0.56 | 10.8 K |
| INTT | Intest Corp | 4.17 | 173.14 M | -0.11 | -2.57 | 51.28 K |
| ESP | Espey Mfg. & Electronics | 15.3097 | 171.76 M | -0.0802 | -0.52 | 7.7 K |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 171.07 M | -70.00 | -6.25 | 5 |
| ECF | Ellsworth Convertible Growth and Income | 3.7495 | 170.59 M | -0.0263 | -0.7 | 22.8 K |
| SIF | Sifco Industries | 30.66 | 162.54 M | -1.74 | -5.37 | 45.5 K |
| PED | Pedevco Corp | 106.00 | 158.95 M | -10.00 | -8.62 | 350 |
| BCV | Bancroft Convertible Fund | 8.0623 | 141.17 M | -0.0887 | -1.09 | 5.2 K |
| EPM | Evolution Petroleum Corp | 3.7544 | 137.2 M | -0.2227 | -5.6 | 759.2 K |
| GLU | Gabelli Global Utility | 8.9515 | 116.13 M | -0.0589 | -0.65 | 14 K |
| TGEN | TGEN | 5.70 | 96.34 M | -0.05 | -0.87 | 13.46 K |
| MHH | Mastech Holdings Inc | 5.56 | 93.11 M | -0.11 | -1.94 | 2.76 K |
| IBIO | Ibio Inc | 4450.00 | 71.04 M | -850.00 | -16.04 | 649 |
| DIT | Amcon Distributing Company | 66.2428 | 63.44 M | -0.4115 | -0.62 | 400 |
| CVU | CPI Aerostructures | 11.91 | 62.22 M | -0.20 | -1.65 | 11.7 K |
| DXR | Daxor Corp | 5.9599 | 61.01 M | -0.1752 | -2.86 | 2.22 K |
| XTNT | Xtant Medical Holdings Inc | 33.72 | 60.21 M | -2.04 | -5.7 | 1.32 K |
| WWR | Westwater Resources | 1206.00 | 50.98 M | -18.00 | -1.47 | 573 |
| AGIG | AGIG | 26.25 | 43.51 M | -1.25 | -4.55 | 895 |
| AREN | The Arena Group Holdings Inc | 3.30 | 39.03 M | -0.66 | -16.67 | 5 |
| BCHT | Birchtech Corp. | 3.75 | 36.83 M | -0.15 | -3.85 | 4.26 K |
| TOON | Kartoon Studios Inc | 60.00 | 34.28 M | -2.10 | -3.38 | 33 |
| OPTT | Ocean Power Tech Inc | 202.00 | 34.2 M | -6.00 | -2.88 | 128.66 K |
| NNVC | Nanoviricides Inc | 62.80 | 34.01 M | -1.20 | -1.88 | 3.33 K |
| COHN | Cohen & CO Inc | 6.5373 | 33.79 M | -0.1182 | -1.78 | 1.2 K |
| SDEV | Stablecoin Development Corporation | 67816.2109 | 29.83 M | -4048.7266 | -5.63 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 166.4998 | 26.98 M | -5.7001 | -3.31 | 6.58 K |
| CVM | Cel-Sci Corp | 427.50 | 20.62 M | -30.00 | -6.56 | 299 |
| MXC | Mexco Energy Corp | 6.0569 | 18.73 M | -0.155 | -2.5 | 6.9 K |
| INUV | Inuvo Inc | 12.70 | 14.38 M | -0.30 | -2.31 | 12.33 K |
| AIRI | Air Industries Group Inc | 93.9906 | 13.19 M | -0.9389 | -0.99 | 473 |
| UUU | Universal Security Instruments | 5.0185 | 11.17 M | -0.2273 | -4.33 | 23.8 K |
| REED | Reed's, Inc. | 1815.3657 | 11.03 M | -60.542 | -3.23 | 175 |
| TOVX | Theriva Biologics Inc | 14525.00 | 10.27 M | -525.00 | -3.49 | 74 |
| PLAG | Planet Green Holdings Corp | 235.00 | 9.49 M | -10.00 | -4.08 | 75 |
| DSS | Document Security Systems | 1059.4193 | 5.52 M | -58.9955 | -5.27 | 99 |
| AUMN | Golden Minerals Company | 13.50 | 2.97 M | -1.8875 | -12.27 | 8.55 K |
| OGEN | Oragenics Inc | 16380.00 | 2.3 M | -360.00 | -2.15 | 1 |
| ENSV | Enservco Corpporation | 25.50 | 75.64 K | -5.70 | -18.27 | 29.14 K |
| SCPX | Scorpius Holdings Inc | 64251.2773 | 24.46 K | -4836.1211 | -7 | 1 |
| LODE | Comstock Mining Inc | 250.00 | -25.00 | -9.09 | 1.1 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.4931 | -0.137 | -0.78 | 6.33 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 184.50 | -3.00 | -1.6 | 88 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8948.96 | 6.22 T | -249.2402 | -2.71 | 22.34 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.4862 | 4.89 T | -0.8549 | -3.25 | 335.26 M |
| GOOGL | Alphabet Inc Class A | 26.7613 | 3.9 T | -0.4677 | -1.72 | 39.89 M |
| GOOG | Alphabet Inc Class C | 26.4002 | 3.89 T | -0.3971 | -1.48 | 42.31 M |
| AMZN | Amazon.com Inc | 16.30 | 2.5 T | -0.632 | -3.73 | 98.9 M |
| AVGO | Broadcom Inc. | 6.9276 | 1.82 T | -0.1866 | -2.62 | 17.17 M |
| META | Meta Platforms Inc | 74.5152 | 1.51 T | -2.5798 | -3.35 | 31.79 M |
| TSLA | Tesla Inc | 15.4427 | 1.18 T | -0.8586 | -5.27 | 129.29 M |
| MU | Micron Technology | 34.1253 | 1.04 T | -0.9363 | -2.67 | 21.34 M |
| WMT | Walmart Inc. Common Stock | 23.1749 | 871.17 B | -0.3548 | -1.51 | 27.42 M |
| AMAT | Applied Materials | 20.675 | 425.76 B | -0.27 | -1.29 | 10.26 M |
| LRCX | Lam Research Corp | 6.9738 | 381.69 B | -0.0794 | -1.13 | 12.8 M |
| NFLX | Netflix Inc | 4.883 | 295.13 B | -0.0683 | -1.38 | 119.65 M |
| KLAC | K L A-Tencor Corp | 55.6442 | 275 B | -0.4687 | -0.84 | 2.11 M |
| PANW | Palo Alto Networks Inc | 19.9516 | 263.89 B | -0.5484 | -2.68 | 14.29 M |
| LIN | Linde Plc | 103.487 | 236.85 B | -0.6652 | -0.64 | 1.09 M |
| TMUS | T-Mobile US | 27.4599 | 194.89 B | -0.6058 | -2.16 | 1.81 M |
| VZ | Verizon Communications Inc | 27.4003 | 193.66 B | -0.3067 | -1.11 | 11.95 M |
| WDC | Western Digital Cp | 64.0091 | 179.17 B | -0.7018 | -1.08 | 2.42 M |
| QCOM | Qualcomm Inc | 52.1648 | 175.99 B | -0.8066 | -1.52 | 9.47 M |
| IBKR | Interactive Brokers | 6.7693 | 155.61 B | -0.0349 | -0.51 | 2.1 M |
| HON | Honeywell International Inc. Common Stock | 69.3278 | 154.07 B | -1.1887 | -1.69 | 3.39 M |
| BKNG | Booking Holdings Inc | 45.2821 | 137.51 B | -0.2745 | -0.6 | 18.51 M |
| VRTX | Vertex Pharmaceutic | 116.85 | 121.16 B | -1.03 | -0.87 | 1.1 M |
| ISRG | Intuitive Surg Inc | 57.0811 | 119.53 B | -0.4488 | -0.78 | 1.18 M |
| FTNT | Fortinet Inc | 5.46 | 111.63 B | -0.052 | -0.94 | 4.22 M |
| EQIX | Equinix Inc | 172.2004 | 106.93 B | -2.2967 | -1.32 | 438.4 K |
| CSX | CSX Corp | 9.8124 | 98.91 B | -0.4002 | -3.92 | 41.56 M |
| MAR | Marriot International | 69.3965 | 98.73 B | -1.2006 | -1.7 | 1.9 M |
| MNST | Monster Beverage Cp | 18.55 | 91.43 B | -0.1416 | -0.76 | 4.85 M |
| MELI | MercadoLibre Inc | 138.2149 | 91.33 B | -1.1271 | -0.81 | 695.82 K |
| CDNS | Cadence Design Systems, Inc. | 18.43 | 89.98 B | -0.44 | -2.33 | 6.16 M |
| CTAS | Cintas Corp | 16.0381 | 82.39 B | -0.3016 | -1.85 | 3.6 M |
| CMCSA | Comcast Corporation | 20.1134 | 79.64 B | -0.1563 | -0.77 | 24.72 M |
| MDLZ | Mondelez Intl Inc | 30.1562 | 77.69 B | -0.1702 | -0.56 | 8.04 M |
| ROST | Ross Stores Inc | 40.3043 | 76.63 B | -0.5901 | -1.44 | 2.77 M |
| NTES | Netease Inc ADR | 17.2007 | 76.6 B | -0.1362 | -0.79 | 1.86 M |
| ORLY | O'Reilly Automotive | 12.1014 | 72.43 B | -0.0813 | -0.67 | 8.61 M |
| SNPS | Synopsys Inc | 42.975 | 71.51 B | -0.415 | -0.96 | 697.87 K |
| REGN | Regeneron Pharmaceuticals | 405.9773 | 68.78 B | -7.3404 | -1.78 | 638.9 K |
| NXPI | Nxp Semiconductors | 67.0828 | 67.98 B | -1.7062 | -2.48 | 3.35 M |
| MPWR | Monolithic Power Sys | 42.4499 | 65.53 B | -0.9099 | -2.1 | 254.8 K |
| WBD | Discovery Inc Series A | 34.69 | 64.61 B | -0.21 | -0.6 | 2.11 M |
| FANG | Diamondback Energy | 42.9007 | 57.58 B | -0.4536 | -1.05 | 1.52 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.0231 | 56.8 B | -0.2603 | -0.86 | 10.84 M |
| TER | Teradyne Inc | 18.2316 | 54.78 B | -0.1486 | -0.81 | 1.64 M |
| FAST | Fastenal Company | 8.2401 | 53.98 B | -0.1446 | -1.72 | 7.58 M |
| EA | Electronic Arts Inc | 41.9149 | 52.42 B | -0.7577 | -1.78 | 3.68 M |
| NDAQ | Nasdaq Inc | 12.2708 | 52.08 B | -0.1774 | -1.43 | 3.1 M |
| FITB | Fifth Third Bancorp | 13.3655 | 50.79 B | -0.2504 | -1.84 | 5.89 M |
| ODFL | Old Dominion Freight Line Inc | 25.1154 | 48.45 B | -0.7402 | -2.86 | 2.14 M |
| NBIS | Nebius Group N.V. | 23.98 | 47.67 B | -0.94 | -3.77 | 3.68 M |
| GRMN | Garmin Ltd | 40.0837 | 46.87 B | -0.7555 | -1.85 | 1.31 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.1852 | 46.54 B | -0.1994 | -0.98 | 1.7 M |
| ADSK | Autodesk Inc | 60.51 | 44.29 B | -1.49 | -2.4 | 1.54 M |
| TTWO | Take-Two Interactive Software | 26.70 | 43.01 B | -0.96 | -3.47 | 1.28 M |
| IDXX | Idexx Laboratories | 73.775 | 42.94 B | -0.90 | -1.21 | 800.14 K |
| MCHP | Microchip Technology | 17.7704 | 42.75 B | -0.1669 | -0.93 | 3.82 M |
| JD | Jd.com Inc ADR | 19.9802 | 40.77 B | -1.4096 | -6.59 | 6.09 M |
| KDP | Keurig Dr Pepper Inc | 8.9526 | 40.38 B | -0.119 | -1.31 | 1.53 M |
| UAL | United Airlines Holdings Inc | 59.57 | 38.39 B | -1.66 | -2.71 | 5.29 M |
| ROP | Roper Industries | 145.6611 | 37.07 B | -1.898 | -1.29 | 346.29 K |
| KMB | Kimberly-Clark Corp | 78.3275 | 36.41 B | -0.4595 | -0.58 | 1.56 M |
| ACGL | Arch Capital Grp Ltd | 18.0702 | 36.11 B | -0.0983 | -0.54 | 1.38 M |
| BIDU | Baidu Inc ADR | 236.61 | 35.84 B | -8.50 | -3.47 | 4.2 M |
| STLD | Steel Dynamics Inc | 17.26 | 35.64 B | -0.4156 | -2.35 | 3.07 M |
| HBAN | Huntington Bcshs | 6.3237 | 35.19 B | -0.0824 | -1.29 | 8.51 M |
| VOD | Vodafone Grp Plc ADR | 17.1193 | 34.89 B | -0.4371 | -2.49 | 6.04 M |
| WDAY | Workday Inc | 85.01 | 33.43 B | -2.04 | -2.34 | 1.65 M |
| NTRS | Northern Trust Corp | 49.4058 | 33.4 B | -0.7029 | -1.4 | 818.3 K |
| NTAP | Netapp Inc | 31.5689 | 32.86 B | -0.4286 | -1.34 | 3.42 M |
| CASY | Casey's General Stor | 75.776 | 31.94 B | -1.0926 | -1.42 | 223.6 K |
| EXPE | Expedia Group Inc | 81.35 | 31.2 B | -0.5832 | -0.71 | 1.83 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.791 | 29.58 B | -0.1789 | -0.78 | 615.78 K |
| ILMN | Illumina Inc | 184.465 | 29.37 B | -1.2257 | -0.66 | 821.48 K |
| WTW | Weight Watchers International, Inc | 94.0021 | 27.87 B | -0.6427 | -0.68 | 198.79 K |
| TSEM | Tower Semiconductor | 12.65 | 27.77 B | -0.21 | -1.63 | 1.47 M |
| TCOM | Trip.com Group Ltd ADR | 24.6701 | 27.48 B | -2.2391 | -8.32 | 11.61 M |
| JBHT | J B Hunt Transport | 72.5483 | 27.19 B | -1.6451 | -2.22 | 848.84 K |
| SATS | Echostar Corp | 34.9557 | 26.67 B | -0.4003 | -1.13 | 236.28 K |
| LPLA | Lpl Financial Hld | 36.0196 | 26.29 B | -0.6095 | -1.66 | 570.6 K |
| VRSN | Verisign Inc | 57.9865 | 25.48 B | -1.3729 | -2.31 | 898.65 K |
| FCNCA | First Citizens Bancs | 240.1884 | 25.04 B | -2.9724 | -1.22 | 29.6 K |
| WWD | Woodward Inc | 47.4426 | 24.97 B | -0.5104 | -1.06 | 308.98 K |
| TROW | T Rowe Price Group | 53.5866 | 24.96 B | -0.5579 | -1.03 | 753.1 K |
| FWONK | Liberty Media F1 Series K | 25.649 | 24.32 B | -0.1981 | -0.77 | 958.8 K |
| PFG | Principal Financial Group Inc | 34.6788 | 23.63 B | -0.4017 | -1.15 | 963.8 K |
| INCY | Incyte Corp | 74.20 | 23.51 B | -1.35 | -1.79 | 967.37 K |
| INSM | Insmed Inc | 13.38 | 23.18 B | -0.73 | -5.17 | 534.66 K |
| DLTR | Dollar Tree Inc | 67.94 | 23.15 B | -0.42 | -0.61 | 2.87 M |
| EXPD | Expeditors Intl | 39.4425 | 22.93 B | -1.2157 | -2.99 | 1.83 M |
| UTHR | United Therapeutic | 131.68 | 22.43 B | -0.89 | -0.67 | 394.04 K |
| FWONA | Liberty Media F1 Series A | 24.6918 | 22.32 B | -0.1963 | -0.79 | 1.08 M |
| MKSI | Mks Instruments Inc | 32.46 | 22.23 B | -0.2513 | -0.77 | 331.3 K |
| FFIV | F5 Networks Inc | 128.07 | 22.13 B | -1.12 | -0.87 | 786.55 K |
| CHRW | C.H. Robinson Ww | 55.4271 | 21.98 B | -0.9402 | -1.67 | 1.04 M |
| FSLR | First Solar Inc | 45.76 | 21.79 B | -3.04 | -6.23 | 3.81 M |
| ULTA | Ulta Beauty Inc | 124.46 | 20.44 B | -2.03 | -1.6 | 685.4 K |
| STRL | Sterling Constructio | 6.40 | 20.28 B | -0.29 | -4.33 | 107.64 K |
| VTRS | Viatris Inc | 46.838 | 20.08 B | -0.6646 | -1.4 | 3.36 M |
| SMCI | Super Micro Computer | 3.22 | 19.47 B | -0.108 | -3.25 | 2.93 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.5158 | 2.09 T | -0.4047 | -2.26 | 7.99 M |
| WMT | Wal-Mart Stores | 23.0834 | 862.34 B | -0.3534 | -1.51 | 27.42 M |
| BAC | Bank of America Corporation | 13.2073 | 440.34 B | -0.1967 | -1.47 | 61.17 M |
| CAT | Caterpillar Inc | 74.3628 | 409.34 B | -1.2018 | -1.59 | 7.43 M |
| GE | General Electric Company | 105.3627 | 369.59 B | -1.9032 | -1.77 | 10.22 M |
| HSBC | HSBC Holdings Plc ADR | 26.6038 | 354.62 B | -0.3741 | -1.39 | 1.62 M |
| KO | Coca-Cola Company | 31.2717 | 353.88 B | -0.1965 | -0.62 | 10.07 M |
| HD | Home Depot | 75.5107 | 332.02 B | -0.3971 | -0.52 | 4.39 M |
| ORCL | Oracle Corporation | 36.329 | 330.72 B | -0.2849 | -0.78 | 10.8 M |
| BABA | Alibaba Group Holding ADR | 102.8809 | 269.04 B | -5.4843 | -5.06 | 38.46 M |
| WFC | Wells Fargo & Company | 39.0969 | 264.12 B | -0.4794 | -1.21 | 13.86 M |
| BAC-PL | Bank of America Corporation | 608.5719 | 248.26 B | -3.2952 | -0.54 | 6.14 K |
| BML-PJ | Bank of America Corporation | 11.7766 | 227.43 B | -0.0961 | -0.81 | 15.73 K |
| C | Citigroup Inc | 39.3429 | 225.46 B | -0.4572 | -1.15 | 13.83 M |
| ANET | Arista Networks Inc | 4.4738 | 219.08 B | -0.2681 | -5.65 | 11.74 M |
| BHP | BHP Billiton Ltd ADR | 21.8479 | 212.68 B | -0.1191 | -0.54 | 5.2 M |
| TMO | Thermo Fisher Scientific Inc | 123.4983 | 211.18 B | -1.2836 | -1.03 | 1.44 M |
| MCD | McDonald's Corporation | 72.1751 | 188.11 B | -0.7762 | -1.06 | 5.27 M |
| APH | Amphenol Corp | 11.877 | 187.82 B | -0.1548 | -1.29 | 4.14 M |
| UNP | Union Pacific Corp | 89.0911 | 182.46 B | -1.6633 | -1.83 | 7.1 M |
| SCHW | The Charles Schwab Corp | 24.0395 | 177.34 B | -0.5737 | -2.33 | 8.98 M |
| BLK | Blackrock Inc | 268.3968 | 171.91 B | -1.6027 | -0.59 | 584.68 K |
| TJX | TJX Companies | 27.9416 | 170.37 B | -0.3984 | -1.41 | 8.91 M |
| T | American Telephone and Telegraph Inc. | 13.8855 | 167.66 B | -0.1267 | -0.9 | 19.95 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7971 | 166.33 B | -0.0255 | -0.53 | 1.76 M |
| BA | Boeing Company | 115.7913 | 165.17 B | -1.723 | -1.47 | 3.47 M |
| BX | Blackstone Inc | 18.0412 | 158.89 B | -0.368 | -2 | 8 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 93.6257 | 157.95 B | -0.6771 | -0.72 | 3.35 M |
| ETN | Eaton Corp | 50.1758 | 156.9 B | -0.478 | -0.94 | 3.35 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.6513 | 144.03 B | -0.0587 | -1.03 | 1.17 M |
| CVS | CVS Corp | 64.8778 | 137.47 B | -0.8635 | -1.31 | 3.79 M |
| DHR | Danaher Corp | 33.6501 | 135.54 B | -0.1986 | -0.59 | 4.38 M |
| CRM | Salesforce.com Inc | 58.2252 | 134.04 B | -0.7785 | -1.32 | 4.36 M |
| BTI | British American Tobacco Industries ADR | 28.0696 | 131.69 B | -0.2565 | -0.91 | 309 K |
| COF | Capital One Financial Corp | 66.8304 | 126.23 B | -0.7226 | -1.07 | 2.16 M |
| SPGI | S&P Global Inc | 83.222 | 126.21 B | -0.4837 | -0.58 | 910.4 K |
| GLW | Corning Inc | 15.6091 | 126.21 B | -0.0821 | -0.52 | 5.49 M |
| PH | Parker-Hannifin Corp | 105.9048 | 124.52 B | -1.1366 | -1.06 | 1.4 M |
| BMO | Bank of Montreal | 45.0857 | 124.51 B | -0.3577 | -0.79 | 1.21 M |
| PGR | Progressive Corp | 19.4164 | 124.49 B | -0.1003 | -0.51 | 3.32 M |
| HDB | Hdfc Bank Ltd ADR | 10.4745 | 119.25 B | -0.4746 | -4.33 | 5.83 M |
| LOW | Lowe's Companies | 51.5402 | 116.49 B | -0.5468 | -1.05 | 4.91 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.7727 | 113.79 B | -0.335 | -5.48 | 11.32 M |
| BNS | Bank of Nova Scotia | 34.0181 | 106.67 B | -0.4782 | -1.39 | 767.6 K |
| TT | Trane Technologies Plc | 39.8851 | 106.33 B | -0.6035 | -1.49 | 1.81 M |
| IBN | Icici Bank Ltd ADR | 9.4906 | 105.82 B | -0.1126 | -1.17 | 9.63 M |
| GD | General Dynamics Corp | 112.0983 | 104.59 B | -1.2476 | -1.1 | 1.82 M |
| NOW | Servicenow Inc | 61.85 | 101.87 B | -2.11 | -3.3 | 1.11 M |
| PNC | PNC Bank | 60.3939 | 100.79 B | -0.6138 | -1.01 | 2.15 M |
| USB | U.S. Bancorp | 29.2058 | 99.65 B | -0.3883 | -1.31 | 7.24 M |
| MCK | Mckesson Corp | 192.0408 | 98.45 B | -1.8027 | -0.93 | 855.5 K |
| BCS | Barclays Plc ADR | 10.6754 | 94.25 B | -0.0703 | -0.65 | 2.15 M |
| ING | ING Groep N.V. ADR | 7.8823 | 94.1 B | -0.115 | -1.44 | 1.72 M |
| PWR | Quanta Services | 28.0596 | 93.91 B | -1.9691 | -6.56 | 6.69 M |
| BN | Brookfield Corporation | 9.953 | 93.07 B | -0.064 | -0.64 | 3.61 M |
| KKR | KKR & Co. LP | 16.5036 | 92.65 B | -0.6386 | -3.73 | 6.1 M |
| WMB | Williams Companies | 26.3911 | 90.5 B | -0.8474 | -3.11 | 15.05 M |
| MMM | 3M Company | 92.2384 | 90.03 B | -1.1256 | -1.21 | 2.99 M |
| FCX | Freeport-Mcmoran Inc | 23.0123 | 89.99 B | -0.5709 | -2.42 | 21.16 M |
| HCA | Hca Holdings Inc | 63.7563 | 84.78 B | -0.9282 | -1.43 | 3.73 M |
| EPD | Enterprise Products Partners LP | 16.7021 | 83.79 B | -0.4738 | -2.76 | 7.29 M |
| PSX | Phillips 66 | 47.6427 | 82.9 B | -0.7691 | -1.59 | 7.52 M |
| EMR | Emerson Electric Company | 46.5307 | 82.86 B | -0.6964 | -1.47 | 4.79 M |
| ICE | Intercontinental Exchange | 38.6978 | 82.45 B | -0.3752 | -0.96 | 2.72 M |
| MCO | Moody's Corp | 88.9185 | 82.36 B | -1.1954 | -1.33 | 1.66 M |
| CP | Canadian Pacific Railway | 33.9586 | 81.99 B | -0.9711 | -2.78 | 13.63 M |
| ITW | Illinois Tool Works Inc | 72.0916 | 81.42 B | -0.4739 | -0.65 | 1.91 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5687 | 80.82 B | -0.0291 | -0.81 | 800.5 K |
| NSC | Norfolk Southern Corp | 83.1781 | 78.76 B | -4.1292 | -4.73 | 5.43 M |
| RCL | Royal Caribbean Cruises Ltd | 62.774 | 78.73 B | -1.2591 | -1.97 | 1.83 M |
| CNI | Canadian National Railway | 54.8437 | 78.54 B | -2.4178 | -4.22 | 3.21 M |
| SLB | Schlumberger N.V. | 61.8844 | 78.37 B | -0.5179 | -0.83 | 18.08 M |
| SHW | Sherwin-Williams Company | 72.9392 | 78.31 B | -0.5371 | -0.73 | 2.15 M |
| AMT | American Tower Corp | 78.3304 | 77.65 B | -1.1504 | -1.45 | 2.46 M |
| NOC | Northrop Grumman Corp | 115.5864 | 77.02 B | -1.8076 | -1.54 | 1.39 M |
| USB-PH | U.S. Bancorp | 15.929 | 76.74 B | -0.0854 | -0.53 | 28.66 K |
| ECL | Ecolab Inc | 91.6077 | 75.64 B | -4.0841 | -4.27 | 3.25 M |
| GM | General Motors Company | 25.1416 | 74.51 B | -0.374 | -1.47 | 14.39 M |
| HLT | Hilton Inc | 49.3166 | 73.98 B | -1.5321 | -3.01 | 1.85 M |
| TRP | Tc Energy Corp | 24.8933 | 73.54 B | -0.1875 | -0.75 | 1.28 M |
| KMI | Kinder Morgan | 23.2089 | 73.11 B | -0.2324 | -0.99 | 63.81 M |
| URI | United Rentals | 103.0196 | 71.52 B | -6.7214 | -6.12 | 3.77 M |
| NWG | Natwest Group Plc ADR | 7.2922 | 71.52 B | -0.1385 | -1.86 | 362.24 K |
| DLR | Digital Realty Trust | 45.0887 | 71.21 B | -0.585 | -1.28 | 717 K |
| APO | Apollo Global Management Llc C | 13.9479 | 70.69 B | -0.4964 | -3.44 | 1.97 M |
| ET | Energy Transfer LP | 11.4888 | 70.06 B | -0.4817 | -4.02 | 10.01 M |
| TDG | Transdigm Group Inc | 122.2065 | 69.17 B | -0.7898 | -0.64 | 385 K |
| ALL | Allstate Corp | 52.975 | 66.92 B | -0.4232 | -0.79 | 1.93 M |
| RSG | Republic Services | 31.939 | 66.74 B | -0.3012 | -0.93 | 1.31 M |
| DB | Deutsche Bank Ag | 24.2073 | 66.31 B | -0.3079 | -1.26 | 1.91 M |
| GWW | W.W. Grainger | 202.3481 | 65.28 B | -2.6873 | -1.31 | 555.4 K |
| TFC | Truist Financial Corp | 23.6562 | 64.49 B | -0.3448 | -1.44 | 3.93 M |
| AFL | Aflac Inc | 22.7346 | 63.93 B | -0.1765 | -0.77 | 3.54 M |
| AJG | Arthur J. Gallagher & Company | 38.4083 | 63.66 B | -0.2581 | -0.67 | 401.1 K |
| VALE | Vale S.A. ADR | 5.3807 | 62.97 B | -0.1726 | -3.11 | 29.08 M |
| TGT | Target Corporation | 52.0154 | 62.12 B | -0.8937 | -1.69 | 7.8 M |
| NKE | Nike Inc | 44.4563 | 61.75 B | -0.7281 | -1.61 | 5.14 M |
| MET | Metlife Inc | 36.2925 | 61.02 B | -0.8072 | -2.18 | 7.05 M |
| SRE | Sempra | 38.2787 | 60.78 B | -0.8617 | -2.2 | 3.91 M |
| TRGP | Targa Resources | 58.1844 | 60.39 B | -8.2272 | -12.39 | 1.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.9048 | 153.99 M | -0.2839 | -1.65 | 1.63 K |
| OGI | Organigram Holdings Inc | 3.88 | -0.56 | -12.61 | 37.12 K | |
| SGY | Surge Energy Inc | 20.6252 | -2.8062 | -11.98 | 1.45 M | |
| WPRT | Westport Fuel Systems Inc | 46.20 | -6.20 | -11.83 | 16.26 K | |
| DXT | Dexterra Group Inc | 7.1549 | -0.8777 | -10.93 | 158.7 K | |
| LGO | Largo Resources Ltd | 18.50 | -2.20 | -10.63 | 3.91 K | |
| ACQ | Autocanada Inc | 41.0584 | -4.3595 | -9.6 | 385.58 K | |
| HBP | Helix Biopharm | 8.25 | -0.75 | -8.33 | 500 | |
| BNE | Bonterra Energy Corp | 29.0662 | -2.6118 | -8.24 | 232.46 K | |
| KEY | Keyera Corp | 17.9807 | -1.5488 | -7.93 | 1.7 M | |
| JOY | Journey Energy Inc | 5.7171 | -0.4919 | -7.92 | 98.3 K | |
| GEI | Gibson Energy Inc | 11.476 | -0.9681 | -7.78 | 1.8 M | |
| ELVA | Electrovaya Inc | 5.15 | -0.40 | -7.21 | 6.2 K | |
| PNP | Pinetree Capital Ltd | 26.00 | -2.00 | -7.14 | 8.41 K | |
| OBE | Obsidian Energy Ltd | 26.60 | -1.89 | -6.63 | 4.92 M | |
| MATR | Mattr Corp | 36.3679 | -2.5711 | -6.6 | 696.3 K | |
| TCW | Trican Well | 4.6731 | -0.3296 | -6.59 | 1.52 M | |
| BDI | Black Diamond Group Ltd | 12.6756 | -0.8791 | -6.49 | 152.9 K | |
| MDI | Major Drilling Grp | 6.1564 | -0.417 | -6.34 | 347.39 K | |
| BIR | Birchcliff Energy Ltd | 6.1569 | -0.392 | -5.99 | 770.1 K | |
| BTE | Baytex Energy Corp | 20.2479 | -1.2627 | -5.87 | 3.13 M | |
| ALA | AltaGas Ltd | 22.1068 | -1.3329 | -5.69 | 770.87 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.9133 | -1.4314 | -5.65 | 642.8 K | |
| TOT | Total Energy Services Inc | 13.0991 | -0.7724 | -5.57 | 40.96 K | |
| KEL | Kelt Exploration Ltd | 7.73 | -0.45 | -5.5 | 769.8 K | |
| SES | Secure Energy Services Inc | 11.3204 | -0.6391 | -5.34 | 980.17 K | |
| WTE | Westshore Terminals Investment Corp | 18.0059 | -1.011 | -5.32 | 212.03 K | |
| MCB | Mccoy Global Inc | 3.7331 | -0.2006 | -5.1 | 39.6 K | |
| CNR | Canadian National Railway Co. | 62.1453 | -3.3374 | -5.1 | 3.29 M | |
| ATRL | Atkinsrealis Group Inc | 36.82 | -1.9747 | -5.09 | 590 K | |
| BRAG | Bragg Gaming Group Inc | 5.70 | -0.30 | -5 | 188.96 K | |
| WCP | Whitecap Resources Inc | 5.9357 | -0.3077 | -4.93 | 7.25 M | |
| PPL | Pembina Pipeline Corp | 17.0817 | -0.8854 | -4.93 | 2.84 M | |
| CKI | Clarke Inc | 6.2928 | -0.3241 | -4.9 | 13 K | |
| III | Imperial Metals Corp | 8.66 | -0.44 | -4.84 | 59.25 K | |
| PHX | Phx Energy Services Corp | 5.3467 | -0.2645 | -4.71 | 162.62 K | |
| PSI | Pason Systems Inc | 15.1841 | -0.7429 | -4.66 | 287.03 K | |
| FLNT | Flint Corp | 25.60 | -1.20 | -4.48 | 710 | |
| CJ | Cardinal Energy Ltd | 6.2623 | -0.2748 | -4.2 | 297.1 K | |
| PXT | Parex Resources Inc | 5.5496 | -0.2375 | -4.1 | 1.34 M | |
| WJX | Wajax Corp | 16.7336 | -0.7156 | -4.1 | 109.4 K | |
| USA | Americas Silver Corp | 7.20 | -0.30 | -4 | 21.16 K | |
| POU | Paramount Resources Ltd | 14.0246 | -0.5838 | -4 | 617.48 K | |
| ARX | Arc Resources Ltd | 16.2343 | -0.6494 | -3.85 | 1.56 M | |
| DRM | Dream Unlimited Corp | 18.4857 | -0.7368 | -3.83 | 34.75 K | |
| VET | Vermilion Energy Inc | 30.1583 | -1.1824 | -3.77 | 752.8 K | |
| NOA | North American Construction Group Ltd | 4.0541 | -0.1568 | -3.72 | 34.6 K | |
| TCL-A | Transcontinental Inc | 8.1142 | -0.3073 | -3.65 | 213.06 K | |
| WSP | WSP Global Inc | 27.1857 | -1.0245 | -3.63 | 170.42 K | |
| Y | Yellow Pages Ltd | 13.7091 | -0.5141 | -3.61 | 65.5 K | |
| EFN | Element Fleet Management Corp | 8.8092 | -0.3283 | -3.59 | 1.53 M | |
| CP | Canadian Pacific Kansas City Ltd | 38.4037 | -1.4229 | -3.57 | 4.77 M | |
| TECK-A | Teck Resources Limited | 16.4122 | -0.6054 | -3.56 | 1.93 K | |
| CHR | Chorus Aviation Inc | 24.6648 | -0.9052 | -3.54 | 398.23 K | |
| JAG | Jaguar Mining Inc | 4.9878 | -0.1814 | -3.51 | 11.59 K | |
| BU | Burcon Nutrascience Corp | 42.0182 | -1.4888 | -3.42 | 786 | |
| STN | Stantec Inc | 27.6423 | -0.974 | -3.4 | 285.01 K | |
| TCL-B | Transcontinental Inc | 8.2535 | -0.2821 | -3.3 | 1.1 K | |
| GDC | Genesis Land J | 3.0731 | -0.1039 | -3.27 | 354 K | |
| CLS | Celestica Inc Sv | 11.88 | -0.40 | -3.26 | 377.3 K | |
| AGF-B | AGF Management Limited | 5.1356 | -0.1705 | -3.21 | 371.63 K | |
| RUS | Russel Metals | 14.6899 | -0.4872 | -3.21 | 441.6 K | |
| APS | Aptose Biosciences Inc | 121.35 | -3.90 | -3.11 | 18.41 K | |
| EFR | Energy Fuels Inc | 7.73 | -0.24 | -3.01 | 32.4 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.2079 | -0.2815 | -2.97 | 4 K | |
| KLS | Kelso Technologies Inc | 6.5005 | -0.1985 | -2.96 | 40.9 K | |
| FMR | Future Mineral Resources Inc | 3.30 | -0.10 | -2.94 | 11.62 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.3121 | -0.1608 | -2.94 | 629.61 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 42.9313 | -1.2726 | -2.88 | 188.07 K | |
| CRRX | Carerx Corp | 6.691 | -0.1968 | -2.86 | 1.56 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.984 | -0.115 | -2.81 | 1.6 K | |
| PSK | Prairiesky Royalty Ltd | 11.148 | -0.2925 | -2.56 | 501.9 K | |
| KEI | Kolibri Global Energy Inc | 3.90 | -0.10 | -2.5 | 13.27 K | |
| TECK-B | Teck Resources Limited | 14.3813 | -0.3679 | -2.49 | 3.51 M | |
| CCO | Cameco Corp | 18.4123 | -0.4708 | -2.49 | 1.56 M | |
| XTC | Exco Tech | 7.1896 | -0.1821 | -2.47 | 70.41 K | |
| EFX | Enerflex Ltd | 13.0994 | -0.3285 | -2.45 | 191.2 K | |
| AIF | Altus Group Ltd | 19.0544 | -0.4686 | -2.4 | 132.03 K | |
| FTT | Finning Intl | 17.8179 | -0.4316 | -2.36 | 662.68 K | |
| GSY | Goeasy Ltd | 15.6829 | -0.377 | -2.35 | 35.35 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.1212 | -0.2181 | -2.34 | 16.86 K | |
| MEQ | Mainstreet Eq J | 38.389 | -0.9178 | -2.33 | 8.1 K | |
| TFII | Tfi International Inc | 23.0731 | -0.5471 | -2.32 | 377.13 K | |
| EXE | Extendicare Inc | 3.4628 | -0.0815 | -2.3 | 343.2 K | |
| NPI | Northland Power Inc | 8.4699 | -0.1964 | -2.27 | 232.52 K | |
| LUN | Lundin Mining Corp | 4.1857 | -0.0942 | -2.2 | 2.21 M | |
| MRE | Martinrea International Inc | 8.1808 | -0.1827 | -2.18 | 271 K | |
| WRG | Western Energy Services Corp | 721.20 | -15.60 | -2.12 | 1.55 K | |
| MTY | Mty Food Group Inc | 28.8546 | -0.6241 | -2.12 | 12.9 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6994 | -0.1015 | -2.11 | 11.06 K | |
| CTC | Canadian Tire Corp Ltd | 187.5769 | -3.991 | -2.08 | 577 | |
| TA | Transalta Corp | 8.1773 | -0.1724 | -2.06 | 1.33 M | |
| NFI | Nfi Group Inc. | 9.8743 | -0.2067 | -2.05 | 84.95 K | |
| TCS | Tecsys Inc J | 6.8343 | -0.1411 | -2.02 | 3.9 K | |
| BDT | Bird Construction Inc | 6.6315 | -0.1364 | -2.02 | 89.1 K | |
| HPS-A | Hammond Power Solutions Inc | 4.2254 | -0.0867 | -2.01 | 8.17 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.1738 | -0.1059 | -2.01 | 15.75 K | |
| CFF | Conifex Timber Inc | 4.9646 | -0.0995 | -1.96 | 21.5 K | |
| BNS | Bank of Nova Scotia | 38.4636 | -0.7622 | -1.94 | 3.59 M | |
| CMG | Computer Modelling Group Ltd | 8.0736 | -0.1585 | -1.93 | 101.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.52 | 101.38 B | -0.58 | -4.79 | 39.3 K |
| ATLPF | Atlas Copco AB | 5.1563 | 98.33 B | -0.238 | -4.41 | 400 |
| LNWO | Light & Wonder, Inc. | 14.91 | 5.83 B | -0.23 | -1.52 | 1.32 M |
| NTPIF | Nam Tai Property Inc. | 4.32 | 283.19 M | -0.25 | -5.47 | 193.37 K |
| ACRG | American Clean Resources Group Inc. | 82.50 | 56.41 M | -2.00 | -2.37 | 424 |
| MSPC | Metrospaces Inc | 4.10 | 2.86 M | -10.90 | -72.67 | 94 |
| CGAC | Code Green Apparel Corp | 23.00 | 1.05 M | -2.10 | -8.37 | 14 |
| SEII | Sharing Economy International Inc | 787.98 | 855.22 K | -6.02 | -0.76 | 90 |
| FUTL | FutureLand Corp | 3600.00 | 671.62 K | -80.00 | -2.17 | 155 |
| BLSP | Blue Sphere Corporation | 18.213 | 505.38 K | -2.457 | -11.89 | 21.59 K |
| VGLS | VG Life Sciences Inc | 1600.00 | 485.19 K | -260.00 | -13.98 | 4 |
| PSYC | Global Trac Solutions Inc | 4.00 | 135.52 K | -0.60 | -13.04 | 1.19 K |
| PCHK | Pacific Conquest Holdings Inc | 70.00 | 120.05 K | -7.00 | -9.09 | 3 |
| ERFB | ERF Wireless Inc | 108.00 | 84.13 K | -11.00 | -9.24 | 3.44 M |
| USRM | U.S. Stem Cell Inc | 14.50 | 64.15 K | -1.00 | -6.45 | 789 |
| AMBS | Amarantus BioScience Holdings Inc | 12.75 | 63.04 K | -1.08 | -7.81 | 18.58 K |
| AXPWQ | Axion Power International Inc | 18270.00 | 9.6 K | -1330.00 | -6.79 | 2 |
| CGIP | Celadon Group Inc | 20.6863 | 5.66 K | -0.9523 | -4.4 | 211.25 K |
| CBKCQ | Christopher & Banks Corporation | 6.71 | 3.86 K | -0.53 | -7.32 | 315.45 K |
| GPHBF | G6 Materials Corp | 10.014 | 1.99 K | -2.386 | -19.24 | 2.83 K |
| NSLPQ | New Source Energy Partners L.P | 10.24 | 1.87 K | -1.42 | -12.18 | 409.92 K |
| SIMPQ | Simply Inc | 309.975 | 1.55 K | -2.525 | -0.81 | 315 |
| CYRNQ | CYRNQ | 29.80 | 799 | -1.00 | -3.25 | 8.47 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.7787 | 785 | -0.1623 | -2.34 | 56.16 K |
| MDLM | Medley Management Inc | 96.4205 | 612 | -2.3662 | -2.4 | 2.93 K |
| RTNB | root9B Holdings Inc | 13.50 | 610 | -1.50 | -10 | 1.37 K |
| SPDC | Speed Commerce Inc | 45.60 | 603 | -1.92 | -4.04 | 7.02 K |
| YVRLF | Liquid Media Group Ltd. | 74.40 | 482 | -6.384 | -7.9 | 1.69 K |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | -1.28 | -2.17 | 4.03 K |
| PEHD | Perigee Holdings Inc. | 38.36 | 130 | -5.64 | -12.82 | 59 |
| PSWW | Principal Solar Inc | 3.60 | -2.20 | -37.93 | 110 | |
| IFLM | Independent Film Development Corporation | 10.00 | -2.00 | -16.67 | 7 K | |
| SOGFF | Strategic Oil & Gas Ltd | 4.52 | -0.51 | -10.14 | 4.55 K | |
| WWIO | Wowio Inc | 35.75 | -3.25 | -8.33 | 45 | |
| PTRC | Petro River Oil Corp | 5.50 | -0.48 | -8.03 | 1.63 K | |
| ESINQ | ITT Educational Services Inc | 7.67 | -0.64 | -7.7 | 744.44 K | |
| PQEFF | Petroteq Energy Inc | 29.04 | -1.044 | -3.47 | 30.7 K | |
| PZOO | Pazoo Inc | 590.00 | -10.00 | -1.67 | 21 | |
| PBYA | ProBility Media Corporation | 3.21 | -0.04 | -1.23 | 4.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VRB | Vanadiumcorp Resource Inc | 4.00 | -1.00 | -20 | 1.42 K | |
| JJ | Jackpot Digital Inc | 4.00 | -1.00 | -20 | 300 | |
| MGMA | Magma Silver Corp. | 80.00 | -16.00 | -16.67 | 7 | |
| ENA | Enablence Technologies Inc | 6.00 | -1.20 | -16.67 | 1.83 K | |
| ANDC | Andina Copper Corporation | 13.75 | -2.50 | -15.38 | 709 | |
| AGX | Silver X Mining Corp | 4.40 | -0.80 | -15.38 | 2.02 K | |
| VRY | Petro-Victory Energy Corp | 7.20 | -1.00 | -12.2 | 2.33 K | |
| AEMC | Alaska Energy Metals Corporation | 4.00 | -0.50 | -11.11 | 190 | |
| SKYG | Sky Gold Corp | 25.50 | -3.00 | -10.53 | 16 | |
| WEX | Western Exploration Inc | 120.00 | -12.50 | -9.43 | 3 | |
| VVTM | VVT Med Inc. | 467.2897 | -46.729 | -9.09 | 32 | |
| QST | Questor Technology Inc | 3.03 | -0.29 | -8.73 | 379.4 K | |
| FP | FP Newspapers Inc | 3.0854 | -0.2821 | -8.38 | 18.29 K | |
| CTA | Centaurus Energy Inc | 135.00 | -10.00 | -6.9 | 3.31 K | |
| NCP | Nickel Creek Platinum Corp. | 64.00 | -4.00 | -5.88 | 439 | |
| FMS | Focus Graphite Inc | 3.90 | -0.20 | -4.88 | 19.32 K | |
| CAMB | Cambria Gold Mines Inc. | 89.00 | -4.00 | -4.3 | 11 K | |
| AVN | Avanti Energy Inc | 18.00 | -0.75 | -4 | 2.01 K | |
| RX | BioSyent Inc | 9.5553 | -0.3747 | -3.77 | 9.8 K | |
| BKM | Pacific Booker Minerals Inc | 3.70 | -0.14 | -3.65 | 5.35 K | |
| XIM | Ximen Mining Corp | 4.875 | -0.125 | -2.5 | 10.2 K | |
| SRC | Stakeholder Gold Corp | 16.00 | -0.40 | -2.44 | 690 | |
| GRZ | Gold Reserve Inc | 3.2622 | -0.0768 | -2.3 | 19.98 K | |
| NEXM | NexMetals Mining Corp. | 43.00 | -1.00 | -2.27 | 195 | |
| NAR | North Arrow Minerals Inc | 4.80 | -0.10 | -2.04 | 12.8 K | |
| RET-A | Reitmans (Canada) Limited | 4.7822 | -0.0819 | -1.68 | 48.38 K |