Losers for 13 December 2007 from 00:00:00 until 23:59:59
Losers for 13 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 31.9671 | 56.65 B | -0.7072 | -2.16 | 355.7 K |
| GSAT | Globalstar | 142.50 | 10.68 B | -1.50 | -1.04 | 3.47 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.6109 | 4.22 B | -0.2986 | -3.01 | 103 K |
| NG | Novagold Resources Inc | 7.3862 | 3.71 B | -0.4972 | -6.31 | 1.86 M |
| UUUU | Energy Fuels Inc | 60.775 | 3.71 B | -1.385 | -2.23 | 420 |
| PRK | Park National Corp | 29.8651 | 3.64 B | -0.5805 | -1.91 | 35.6 K |
| TGB | Taseko Mines Ltd | 4.88 | 3.1 B | -0.20 | -3.94 | 953.54 K |
| DNN | Denison Mines Corp | 6.1546 | 2.91 B | -0.1723 | -2.72 | 229.78 K |
| NOG | Northern Oil and Gas | 59.9015 | 2.78 B | -2.8332 | -4.52 | 12.7 K |
| TMP | Tompkinstrustco | 20.5658 | 1.4 B | -0.1165 | -0.56 | 32.56 K |
| OBE | Obsidian Energy Ltd | 87.8201 | 780.69 M | -0.4998 | -0.57 | 173.41 K |
| IDR | Idaho Strategic Resources | 7.14 | 519.89 M | -0.56 | -7.27 | 4.43 K |
| CATX | Perspective Therapeutics Inc | 24.50 | 397.25 M | -0.40 | -1.61 | 2.97 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8371 | 397.15 M | -0.0506 | -1.3 | 112.2 K |
| VGZ | Vista Gold Corp | 4.80 | 348.06 M | -0.22 | -4.38 | 123.99 K |
| GTE | Gran Tierra Energy Inc | 20.00 | 347.08 M | -0.30 | -1.48 | 18.74 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.31 | 328.14 M | -0.20 | -3.07 | 318.68 K |
| FRD | Friedman Industries Inc | 3.9123 | 321.19 M | -0.0493 | -1.24 | 7.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6457 | 300.34 M | -0.0406 | -0.87 | 131.4 K |
| BKTI | Bk Technologies Inc | 12.6771 | 290.77 M | -0.0798 | -0.63 | 3.7 K |
| GORO | Gold Resource Corp | 3.0852 | 213.33 M | -0.0348 | -1.12 | 48.91 K |
| PLG | Platinum Group Metals Ltd | 345.00 | 207.46 M | -5.00 | -1.43 | 1.06 K |
| PLX | Protalix Biotherapeutics | 34.60 | 189.34 M | -2.30 | -6.23 | 10.59 K |
| ESP | Espey Mfg. & Electronics | 7.7327 | 186.98 M | -0.3597 | -4.44 | 7.2 K |
| PED | Pedevco Corp | 12096.00 | 160.22 M | -336.00 | -2.7 | 1 |
| USBC | USBC, Inc. | 540.00 | 156.42 M | -300.00 | -35.71 | 8 |
| BCV | Bancroft Convertible Fund | 5.7781 | 141.59 M | -0.1189 | -2.02 | 7.6 K |
| STXS | Stereotaxis Inc | 130.4435 | 137.49 M | -2.9091 | -2.18 | 16.05 K |
| OPHC | Optimumbank Hlds | 1123.9961 | 127.49 M | -23.2052 | -2.02 | 23 |
| GLU | Gabelli Global Utility | 6.6936 | 116.12 M | -0.056 | -0.83 | 3.5 K |
| TRT | Trio-Tech International | 4.3305 | 111.38 M | -0.1131 | -2.55 | 50 K |
| WYY | Widepoint Corp | 9.80 | 92.35 M | -0.40 | -3.92 | 16.35 K |
| CEV | Eaton Vance California Muni Income Trust | 5.0736 | 74.91 M | -0.0413 | -0.81 | 8.5 K |
| DIT | Amcon Distributing Company | 26.4998 | 66.11 M | -0.9928 | -3.61 | 12.7 K |
| FSP | Franklin Street Properties | 5.40 | 50.96 M | -0.1407 | -2.54 | 210.3 K |
| CPHI | China Pharma Holdings | 310.00 | 43.76 M | -13.00 | -4.02 | 545 |
| AGIG | AGIG | 384.736 | 40.38 M | -12.023 | -3.03 | 106 |
| COHN | Cohen & CO Inc | 95.6484 | 38.2 M | -1.6908 | -1.74 | 10.3 K |
| BESS | Bimergen Energy Corporation | 420.00 | 24.56 M | -35.00 | -7.69 | 16 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.7648 | 20.54 M | -0.1158 | -1.97 | 5.1 K |
| MXC | Mexco Energy Corp | 4.3125 | 20.2 M | -0.0388 | -0.89 | 300 |
| MPU | Mega Matrix Corp | 3.8876 | 14.37 M | -0.0198 | -0.51 | 17.5 K |
| BRN | Barnwell Industries | 10.3185 | 13.97 M | -1.8518 | -15.22 | 8.6 K |
| AWX | Avalon Holdings Corp | 6.20 | 10.68 M | -0.15 | -2.36 | 8.6 K |
| TPHS | Trinity Pl Hlds Inc | 15.1965 | 1.77 M | -0.488 | -3.11 | 20.18 K |
| ENSV | Enservco Corpporation | 33.30 | 7.56 K | -1.95 | -5.53 | 710 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 139.20 | 2.07 B | -3.60 | -2.52 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 17.2262 | 4.22 T | -0.1316 | -0.76 | 201.43 M |
| GOOG | Alphabet Inc Class C | 17.1457 | 4.18 T | -0.131 | -0.76 | 202.39 M |
| MU | Micron Technology | 8.2607 | 992.6 B | -0.1755 | -2.08 | 13.17 M |
| AMD | Advanced Micro Devices | 8.84 | 761.42 B | -0.13 | -1.45 | 45.75 M |
| COST | Costco Wholesale | 47.4165 | 424.4 B | -1.1415 | -2.35 | 17.56 M |
| AMAT | Applied Materials | 13.4363 | 393.94 B | -0.2305 | -1.69 | 15.88 M |
| LRCX | Lam Research Corp | 3.7831 | 384.37 B | -0.0518 | -1.35 | 16.8 M |
| KLAC | K L A-Tencor Corp | 26.2429 | 244.68 B | -0.4646 | -1.74 | 3.16 M |
| AMGN | Amgen Inc | 33.4284 | 239.32 B | -0.3855 | -1.14 | 8.7 M |
| MRVL | Marvell Technology Inc | 12.3681 | 212.96 B | -0.1618 | -1.29 | 9.8 M |
| GILD | Gilead Sciences Inc | 15.9616 | 183.02 B | -0.221 | -1.37 | 13.25 M |
| QCOM | Qualcomm Inc | 25.6698 | 170.01 B | -0.7406 | -2.8 | 22.23 M |
| IBKR | Interactive Brokers | 7.5145 | 154.26 B | -0.1768 | -2.3 | 4.09 M |
| ISRG | Intuitive Surg Inc | 36.5111 | 142.49 B | -0.7377 | -1.98 | 11.6 M |
| WDC | Western Digital Cp | 17.538 | 142.15 B | -0.2285 | -1.29 | 5.81 M |
| VRTX | Vertex Pharmaceutic | 24.92 | 139.93 B | -0.21 | -0.84 | 1.17 M |
| SBUX | Starbucks Corporation | 8.5976 | 119.68 B | -0.152 | -1.74 | 22.52 M |
| SNY | Sanofi-Aventis S.A. ADR | 22.2002 | 109.81 B | -0.5665 | -2.49 | 1.39 M |
| EQIX | Equinix Inc | 72.4936 | 106.28 B | -0.9018 | -1.23 | 567.6 K |
| MAR | Marriot International | 27.0255 | 93.86 B | -1.4943 | -5.24 | 5.91 M |
| REGN | Regeneron Pharmaceuticals | 22.8357 | 86.57 B | -0.6655 | -2.83 | 539.4 K |
| ROST | Ross Stores Inc | 5.2867 | 75.28 B | -0.1162 | -2.15 | 8.26 M |
| WBD | Discovery Inc Series A | 26.69 | 71.53 B | -0.73 | -2.66 | 4.38 M |
| MPWR | Monolithic Power Sys | 18.5494 | 63.89 B | -0.7262 | -3.77 | 602.5 K |
| TER | Teradyne Inc | 9.6244 | 59.35 B | -0.4876 | -4.82 | 5.81 M |
| COHR | Coherent Inc | 15.8692 | 56.24 B | -0.1695 | -1.06 | 237.8 K |
| AXON | Axon Enterprise Inc | 14.61 | 52.46 B | -0.43 | -2.86 | 1.26 M |
| EBAY | Ebay Inc | 12.7261 | 45.67 B | -0.1195 | -0.93 | 25.68 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.2439 | 45.47 B | -0.4247 | -1.96 | 202.3 K |
| MSTR | Strategy | 10.008 | 41.06 B | -0.226 | -2.21 | 1.72 M |
| ROP | Roper Industries | 57.2284 | 40.28 B | -0.5201 | -0.9 | 516.74 K |
| NTAP | Netapp Inc | 19.248 | 38.1 B | -0.1909 | -0.98 | 4.16 M |
| VOD | Vodafone Grp Plc ADR | 14.239 | 37.37 B | -0.3524 | -2.42 | 1.4 M |
| KMB | Kimberly-Clark Corp | 44.8456 | 36.54 B | -0.2332 | -0.52 | 2.2 M |
| ESLT | Elbit Systems Ltd | 41.6974 | 35.25 B | -0.75 | -1.77 | 11.1 K |
| HBAN | Huntington Bcshs | 7.8226 | 34.69 B | -0.2706 | -3.34 | 6.74 M |
| ERIC | Ericsson ADR | 6.8823 | 33.25 B | -0.0605 | -0.87 | 4.19 M |
| BIIB | Biogen Inc | 57.91 | 32.74 B | -17.97 | -23.68 | 31.05 M |
| BIDU | Baidu Inc ADR | 38.70 | 31.5 B | -0.20 | -0.51 | 49.21 M |
| WTW | Weight Watchers International, Inc | 66.9152 | 31.15 B | -0.9775 | -1.44 | 194.68 K |
| ILMN | Illumina Inc | 27.1595 | 30.95 B | -0.2967 | -1.08 | 1.14 M |
| ON | On Semiconductor | 8.54 | 29.81 B | -0.28 | -3.17 | 23.79 M |
| TCOM | Trip.com Group Ltd ADR | 14.6482 | 29.29 B | -0.1759 | -1.19 | 1.69 M |
| INSM | Insmed Inc | 9.30 | 28.53 B | -0.70 | -7 | 816.28 K |
| FISV | Fiserv Inc | 12.7789 | 27.69 B | -0.347 | -2.64 | 11.27 M |
| CTSH | Cognizant Tech Sol | 14.7923 | 27.45 B | -0.1102 | -0.74 | 6.16 M |
| VRSN | Verisign Inc | 30.9559 | 24.68 B | -0.3942 | -1.26 | 4.22 M |
| FCNCA | First Citizens Bancs | 140.8841 | 24.51 B | -2.1999 | -1.54 | 15.2 K |
| EXPD | Expeditors Intl | 37.4999 | 24.24 B | -0.2556 | -0.68 | 1.38 M |
| ULTA | Ulta Beauty Inc | 18.3546 | 22.69 B | -0.9791 | -5.06 | 1.19 M |
| ENTG | Entegris Inc | 8.7129 | 22.05 B | -0.2681 | -2.99 | 949.95 K |
| FFIV | F5 Networks Inc | 28.90 | 21.67 B | -1.04 | -3.47 | 1.66 M |
| PAAS | Pan Amer Silver Corp | 24.6187 | 21.19 B | -1.8293 | -6.92 | 1.92 M |
| RGLD | Royal Gold Inc | 22.316 | 21.02 B | -0.5761 | -2.52 | 380.4 K |
| SBAC | SBA Communications | 30.926 | 19.35 B | -0.4312 | -1.38 | 1.09 M |
| MKSI | Mks Instruments Inc | 15.0701 | 19.04 B | -0.2459 | -1.61 | 451.2 K |
| NWS | News Cp Cl B | 18.823 | 18.12 B | -0.1844 | -0.97 | 3.13 M |
| EWBC | East West Bancorp | 18.7595 | 17.87 B | -0.2248 | -1.18 | 696.99 K |
| PTC | Ptc Inc | 17.56 | 16.54 B | -0.12 | -0.68 | 1.2 M |
| GEN | Gen Digital Inc | 6.0617 | 16.49 B | -0.1608 | -2.58 | 17.5 M |
| STRL | Sterling Constructio | 21.88 | 16.35 B | -0.23 | -1.04 | 77.05 K |
| HST | Host Marriott Financial Trust | 9.6532 | 16.08 B | -0.1109 | -1.14 | 4.83 M |
| NBIX | Neurocrine Bioscienc | 5.25 | 15.81 B | -5.00 | -48.78 | 15.6 M |
| COO | Cooper Companies | 9.5993 | 14.96 B | -0.1683 | -1.72 | 6.71 M |
| LOGI | Logitech Int S.A. | 24.245 | 14.39 B | -0.2149 | -0.88 | 643.08 K |
| REG | Regency Centers Corp | 30.9587 | 14.28 B | -0.3865 | -1.23 | 577.8 K |
| UHAL | A M E R C O | 5.9918 | 14.13 B | -0.0756 | -1.25 | 683 K |
| TRMB | Trimble Navigation | 16.075 | 13.82 B | -0.375 | -2.28 | 6.42 M |
| CHKP | Check Point Software | 21.60 | 13.51 B | -0.45 | -2.04 | 1.19 M |
| TXRH | Texas Roadhouse Inc | 9.8817 | 13.32 B | -0.3247 | -3.18 | 550.24 K |
| ICLR | Icon Plc | 27.895 | 13.31 B | -0.705 | -2.47 | 432.64 K |
| ARWR | Arrowhead Pharma | 38.20 | 12.44 B | -0.70 | -1.8 | 6.86 K |
| TTMI | TTM Technologies | 11.13 | 12.26 B | -0.34 | -2.96 | 342.99 K |
| AEIS | Advanced Energy | 13.6679 | 11.79 B | -0.0882 | -0.64 | 412.7 K |
| JKHY | Jack Henry & Assoc | 20.4809 | 11.59 B | -0.165 | -0.8 | 537.5 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.8542 | 11.36 B | -0.0988 | -2.5 | 1.05 K |
| ALGN | Align Technology | 18.00 | 11.26 B | -0.34 | -1.85 | 683.63 K |
| DPZ | Domino's Pizza Inc Common Stock | 10.4101 | 11.13 B | -0.1906 | -1.8 | 293.7 K |
| BPOP | Popular Inc | 69.0377 | 10.88 B | -0.5624 | -0.81 | 212.35 K |
| ENSG | The Ensign Group IN | 3.4496 | 10.64 B | -0.1108 | -3.11 | 71.72 K |
| LFUS | Littelfuse Inc | 28.6761 | 10.54 B | -0.5023 | -1.72 | 58.46 K |
| SANM | Sanmina Corp | 10.56 | 10.43 B | -0.24 | -2.22 | 532.82 K |
| WTFC | Wintrust Financial Corp | 26.9968 | 10.35 B | -0.2646 | -0.97 | 291.86 K |
| CGNX | Cognex Cp | 4.092 | 10.2 B | -0.0634 | -1.53 | 1.62 M |
| VICR | Vicor Cp | 13.4409 | 10.02 B | -0.226 | -1.65 | 142.92 K |
| ZION | Zions Bancorp | 35.536 | 9.97 B | -0.5983 | -1.66 | 2.56 M |
| ONB | Old National Bncp | 7.949 | 9.91 B | -0.0441 | -0.55 | 507.9 K |
| RMBS | Rambus Inc | 20.20 | 9.82 B | -0.23 | -1.13 | 1.44 M |
| SAIA | Saia Inc | 9.26 | 9.58 B | -0.10 | -1.07 | 286.08 K |
| MTCH | Match Group Inc | 6.3023 | 9.26 B | -0.0852 | -1.33 | 9.37 M |
| IDCC | Interdigital Inc | 15.0661 | 8.9 B | -0.1281 | -0.84 | 724.51 K |
| SIMO | Silicon Motion Techn ADR | 11.9071 | 8.23 B | -0.4985 | -4.02 | 873.61 K |
| MORN | Morningstar Inc | 69.6134 | 8.01 B | -1.7636 | -2.47 | 253.4 K |
| SLAB | Silicon Labs Inc | 37.54 | 7.3 B | -0.44 | -1.16 | 682.7 K |
| RIOT | Riot Blockchain Inc | 2283.657 | 7.27 B | -27.8235 | -1.2 | 1.18 K |
| ORKA | Oruka Therapeutics Inc | 207850.6875 | 7.26 B | -18540.6875 | -8.19 | 6 |
| SSRM | Ssr Mining Inc | 33.81 | 7.21 B | -1.7143 | -4.83 | 1.08 M |
| GGAL | Grupo Fin Galicia ADR | 5.4046 | 7.03 B | -0.0953 | -1.73 | 120 K |
| DSGX | Descartes Sys Group | 3.99 | 6.68 B | -0.08 | -1.97 | 9.3 K |
| UBSI | United Bkshs Inc | 14.1479 | 6.5 B | -0.2027 | -1.41 | 177.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9925 | 2.14 T | -0.0852 | -1.4 | 12.68 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 142400.00 | 1.07 T | -1600.00 | -1.11 | 730 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 94.70 | 1.07 T | -1.48 | -1.54 | 1.52 M |
| JPM | JP Morgan Chase & Company | 28.7738 | 949.66 B | -0.2453 | -0.85 | 41.27 M |
| BAC | Bank of America Corporation | 30.5459 | 441.73 B | -0.2696 | -0.87 | 37.55 M |
| HD | Home Depot | 17.3965 | 359.13 B | -0.5349 | -2.98 | 20.29 M |
| HSBC | HSBC Holdings Plc ADR | 33.7996 | 350.76 B | -0.4029 | -1.18 | 1.74 M |
| UNH | Unitedhealth Group Inc | 44.3921 | 348.81 B | -0.3425 | -0.77 | 8.61 M |
| GS | Goldman Sachs Group | 153.2962 | 297.48 B | -3.0147 | -1.93 | 17.14 M |
| RY | Royal Bank of Canada | 24.6687 | 288.52 B | -0.232 | -0.93 | 867.4 K |
| BML-PH | Bank of America Corporation | 6.7533 | 263.71 B | -0.0529 | -0.78 | 117.9 K |
| BML-PG | Bank of America Corporation | 7.9921 | 259.64 B | -0.0527 | -0.66 | 59.6 K |
| BML-PL | Bank of America Corporation | 6.2678 | 243.42 B | -0.0918 | -1.44 | 55.3 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.4437 | 243.13 B | -0.4113 | -7.02 | 3.17 M |
| BHP | BHP Billiton Ltd ADR | 25.8681 | 234.45 B | -0.6403 | -2.42 | 4.16 M |
| BML-PJ | Bank of America Corporation | 7.0937 | 233.5 B | -0.23 | -3.14 | 9.5 K |
| TM | Toyota Motor Corp Ltd | 72.8269 | 223.54 B | -1.3783 | -1.86 | 437.7 K |
| C | Citigroup Inc | 215.353 | 222.91 B | -3.1946 | -1.46 | 9.54 M |
| NVO | Novo Nordisk A/S ADR | 10.0251 | 203.64 B | -0.2593 | -2.52 | 134.62 K |
| SAN | Banco Santander ADR | 6.8422 | 201.87 B | -0.0568 | -0.82 | 1.11 M |
| TTE | Totalenergies Se ADR | 17.3601 | 199.7 B | -0.2793 | -1.58 | 2.39 M |
| APH | Amphenol Corp | 5.0034 | 192.39 B | -0.0284 | -0.56 | 6.93 M |
| ETN | Eaton Corp | 27.6501 | 164.94 B | -0.2717 | -0.97 | 2.36 M |
| SCCO | Southern Copper Corp | 16.8132 | 164.38 B | -0.5178 | -2.99 | 4.69 M |
| RIO | Rio Tinto Plc ADR | 33.4364 | 163.41 B | -1.203 | -3.47 | 1.37 M |
| PFE | Pfizer Inc | 10.0674 | 160.96 B | -0.0724 | -0.71 | 38.19 M |
| TJX | TJX Companies | 5.8213 | 159.63 B | -0.098 | -1.66 | 19.44 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.6821 | 157.44 B | -0.0555 | -0.64 | 1.55 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.153 | 156.1 B | -0.5319 | -6.92 | 622.2 K |
| PLD | Prologis Inc | 33.0213 | 137.36 B | -0.2786 | -0.84 | 683.45 K |
| UL | Unilever Plc ADR | 22.1943 | 136.04 B | -0.3101 | -1.38 | 401.91 K |
| NEM | Newmont Mining Corp | 33.7748 | 131.8 B | -0.3251 | -0.95 | 6.54 M |
| GLW | Corning Inc | 16.2974 | 131.33 B | -0.1188 | -0.72 | 9.5 M |
| PGR | Progressive Corp | 10.4554 | 126.31 B | -0.3084 | -2.87 | 5.67 M |
| MFG | Mizuho Financial Group ADR | 4.5404 | 123.53 B | -0.2838 | -5.88 | 449.2 K |
| LOW | Lowe's Companies | 16.5874 | 123.28 B | -0.2515 | -1.49 | 11.82 M |
| BMO | Bank of Montreal | 25.3985 | 123.08 B | -0.4036 | -1.56 | 169.8 K |
| BTI | British American Tobacco Industries ADR | 13.735 | 120.67 B | -0.1234 | -0.89 | 196.8 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.5826 | 119.48 B | -0.157 | -1.23 | 18.92 M |
| HDB | Hdfc Bank Ltd ADR | 5.0704 | 118.97 B | -0.1559 | -2.98 | 6.9 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.3339 | 114.06 B | -0.4845 | -2.22 | 12.98 M |
| BP | BP Plc ADR | 27.7243 | 112.62 B | -0.3617 | -1.29 | 2.72 M |
| CM | Canadian Imperial Bank of Commerce | 12.8426 | 107.56 B | -0.5745 | -4.28 | 1.34 M |
| BNS | Bank of Nova Scotia | 21.0921 | 106.9 B | -0.4674 | -2.17 | 223.7 K |
| IBN | Icici Bank Ltd ADR | 9.2251 | 105.95 B | -0.1492 | -1.59 | 10.83 M |
| PWR | Quanta Services | 25.234 | 101.84 B | -0.8171 | -3.14 | 2.02 M |
| AEM | Agnico-Eagle Mines Ltd | 36.7015 | 101.74 B | -1.2711 | -3.35 | 1.72 M |
| VLO | Valero Energy Corp | 37.7246 | 99.7 B | -0.217 | -0.57 | 5.41 M |
| MCK | Mckesson Corp | 55.4268 | 99.53 B | -0.7276 | -1.3 | 2.7 M |
| ING | ING Groep N.V. ADR | 20.2468 | 99.06 B | -0.1646 | -0.81 | 998.3 K |
| PNC | PNC Bank | 39.4149 | 98.34 B | -1.0008 | -2.48 | 5.02 M |
| FCX | Freeport-Mcmoran Inc | 36.0201 | 96.73 B | -0.9857 | -2.66 | 18.85 M |
| BCS | Barclays Plc ADR | 22.9174 | 90.46 B | -0.9328 | -3.91 | 2.04 M |
| WM | Waste Management | 21.0806 | 89.97 B | -0.3768 | -1.76 | 3.14 M |
| LYG | Lloyds Banking Group Plc ADR | 12.2107 | 86.18 B | -0.4925 | -3.88 | 439.09 K |
| SPG | Simon Property Group | 40.4303 | 84.72 B | -0.4986 | -1.22 | 2.07 M |
| CP | Canadian Pacific Railway | 10.3907 | 83.02 B | -0.1714 | -1.62 | 3.71 M |
| EPD | Enterprise Products Partners LP | 4.6102 | 82.32 B | -0.0537 | -1.15 | 699.4 K |
| AMT | American Tower Corp | 29.6271 | 81.31 B | -0.6947 | -2.29 | 4.48 M |
| NGG | National Grid Transco Plc ADR | 27.3469 | 81.09 B | -0.3352 | -1.21 | 57.71 K |
| E | Eni S.P.A. ADR | 23.1478 | 80.81 B | -0.3545 | -1.51 | 582.7 K |
| EOG | Eog Resources | 31.7868 | 79.62 B | -0.1617 | -0.51 | 5.78 M |
| SLB | Schlumberger N.V. | 63.7825 | 79.48 B | -0.68 | -1.05 | 6.84 M |
| FDX | Fedex Corp | 79.0605 | 78.78 B | -0.6345 | -0.8 | 2.36 M |
| USB-PH | U.S. Bancorp | 11.6132 | 77.23 B | -0.0973 | -0.83 | 21.7 K |
| CNI | Canadian National Railway | 17.5822 | 77.21 B | -0.3291 | -1.84 | 2.88 M |
| BSX | Boston Scientific Corp | 12.22 | 75.37 B | -0.41 | -3.25 | 10.27 M |
| NWG | Natwest Group Plc ADR | 88.3845 | 73.18 B | -4.0614 | -4.39 | 36.67 K |
| DLR | Digital Realty Trust | 18.7592 | 72.46 B | -0.847 | -4.32 | 1.03 M |
| DB | Deutsche Bank Ag | 73.9025 | 71.46 B | -1.0232 | -1.37 | 665.25 K |
| TGT | Target Corporation | 32.4448 | 71.07 B | -0.4202 | -1.28 | 11.07 M |
| URI | United Rentals | 20.4935 | 69.53 B | -1.3462 | -6.16 | 3.54 M |
| TDG | Transdigm Group Inc | 16.9585 | 68.4 B | -0.2241 | -1.3 | 240.1 K |
| RSG | Republic Services | 21.3004 | 67.69 B | -0.2991 | -1.38 | 1.27 M |
| WPM | Wheaton Precious Metals | 12.3244 | 66.96 B | -0.9493 | -7.15 | 3.54 M |
| TRP | Tc Energy Corp | 15.6275 | 64.08 B | -0.1045 | -0.66 | 202.7 K |
| CRH | CRH Plc ADR | 20.1289 | 63.03 B | -0.5339 | -2.58 | 59.5 K |
| RELX | Relx Plc ADR | 5.9288 | 61.2 B | -0.0326 | -0.55 | 256.8 K |
| PSA | Public Storage | 39.293 | 60.72 B | -0.2105 | -0.53 | 919.8 K |
| VALE | Vale S.A. ADR | 11.8397 | 59.16 B | -0.4617 | -3.75 | 28.85 M |
| F | Ford Motor Company | 3.5571 | 57.82 B | -0.0356 | -0.99 | 52.31 M |
| CIEN | Ciena Corp | 37.04 | 56.55 B | -5.08 | -12.06 | 13.59 M |
| NUE | Nucor Corp | 36.5579 | 56.43 B | -0.3731 | -1.01 | 4.73 M |
| MT | Arcelormittal ADR | 118.7425 | 56.24 B | -1.7045 | -1.42 | 888.26 K |
| DAL | Delta Air Lines Inc | 13.2283 | 55.99 B | -0.3361 | -2.48 | 6.57 M |
| AU | Anglogold Ashanti Ltd ADR | 35.3147 | 54.9 B | -0.3399 | -0.95 | 1.02 M |
| DEO | Diageo Plc ADR | 50.6105 | 51.64 B | -0.8775 | -1.7 | 960.2 K |
| LHX | L3Harris Technologies Inc | 39.2006 | 51.6 B | -0.428 | -1.08 | 771.8 K |
| AZO | Autozone | 120.58 | 50.95 B | -3.61 | -2.91 | 1.37 M |
| HEI | Heico Corp | 8.9792 | 50.78 B | -0.0758 | -0.84 | 544.55 K |
| AMP | Ameriprise Financial Services | 38.4013 | 49.45 B | -0.3942 | -1.02 | 1.51 M |
| TRI | Thomson Reuters Corp | 21.779 | 46.75 B | -0.4353 | -1.96 | 194.81 K |
| STM | Stmicroelectronics N.V. ADR | 10.0656 | 44.99 B | -0.1512 | -1.48 | 1.01 M |
| CBRE | CBRE Group Inc | 23.00 | 44.9 B | -0.20 | -0.86 | 5.26 M |
| SPG-PJ | Simon Property Group Inc | 23.1429 | 44.72 B | -0.8257 | -3.44 | 2 K |
| SLF | Sun Life Financial Inc | 24.5067 | 44.02 B | -0.1683 | -0.68 | 348.9 K |
| CCJ | Cameco Corp | 29.228 | 42.67 B | -0.2326 | -0.79 | 2.89 M |
| WCN | Waste Connections Inc | 8.5451 | 42.45 B | -0.1638 | -1.88 | 1.17 M |
| HMC | Honda Motor Company ADR | 17.4882 | 41.4 B | -0.4392 | -2.45 | 605 K |
| KB | KB Financial Group Inc ADR | 41.8386 | 40.74 B | -0.6853 | -1.61 | 844.96 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ET | Evertz Technologies Ltd | 5.5148 | -0.9756 | -15.03 | 221.5 K | |
| TCL-B | Transcontinental Inc | 6.7945 | -0.5824 | -7.89 | 1 K | |
| TLG | Troilus Gold Corp | 224.00 | -16.00 | -6.67 | 736 | |
| LAM | Laramide Resources Ltd | 6.59 | -0.46 | -6.52 | 262 K | |
| MAI | Mining Americas Inc. | 215.00 | -15.00 | -6.52 | 98 | |
| FM | First Quantum Minerals Ltd | 16.0085 | -1.037 | -6.08 | 2.82 M | |
| PAAS | Pan American Silver Corp | 24.5975 | -1.5271 | -5.85 | 345.85 K | |
| AG | First Majestic Silver Corp | 4.3219 | -0.2664 | -5.81 | 92.34 K | |
| FTU | US Financial 15 Split Corp | 9.6685 | -0.5948 | -5.8 | 4.08 K | |
| WPM | Wheaton Precious Metals Corp | 12.5045 | -0.7601 | -5.73 | 1.13 M | |
| TKO | Taseko Mines Ltd | 4.93 | -0.29 | -5.56 | 312.4 K | |
| PNP | Pinetree Capital Ltd | 852.00 | -50.00 | -5.54 | 4.01 K | |
| NG | Novagold Res Inc | 6.7361 | -0.3948 | -5.54 | 450.8 K | |
| HWX | Headwater Exploration Inc | 7.1272 | -0.4159 | -5.51 | 427.1 K | |
| TGO | Terago Inc | 6.40 | -0.35 | -5.19 | 500 | |
| GVC | Glacier Media Inc | 3.9195 | -0.2107 | -5.1 | 31.2 K | |
| GAU | Galiano Gold Inc | 4.00 | -0.20 | -4.76 | 11.77 K | |
| SSRM | Ssr Mining Inc | 34.583 | -1.6664 | -4.6 | 193.7 K | |
| ATX | ATEX Resources Inc. | 63.00 | -3.00 | -4.55 | 391 | |
| OCG | Outcrop Silver & Gold Corp | 10.50 | -0.50 | -4.55 | 18.86 K | |
| TECK-B | Teck Resources Limited | 26.5326 | -1.2565 | -4.52 | 4.08 M | |
| SVM | Silvercorp Metals Inc | 7.4594 | -0.3462 | -4.44 | 810.7 K | |
| PBH | Premium Brands Holdings Corp | 5.5814 | -0.2577 | -4.41 | 23.63 K | |
| OGC | Oceanagold Corp | 6.0352 | -0.2743 | -4.35 | 157.07 K | |
| VCM | Vecima Networks Inc | 4.1782 | -0.1895 | -4.34 | 19 K | |
| CGX | Cineplex Inc | 8.8572 | -0.3964 | -4.28 | 175.34 K | |
| VGZ | Vista Gold Corp | 4.89 | -0.21 | -4.12 | 23.4 K | |
| DXT | Dexterra Group Inc | 7.7739 | -0.3269 | -4.04 | 35.32 K | |
| SKE | Skeena Resources Ltd | 48.00 | -2.00 | -4 | 123 | |
| HWO | High Arctic Energy Services Inc | 3.119 | -0.1299 | -4 | 3.41 K | |
| CF | Canaccord Genuity Group Inc | 3.2061 | -0.1328 | -3.98 | 392.9 K | |
| ABX | Barrick Mining Corp | 27.8485 | -1.1039 | -3.81 | 3.61 M | |
| CM | Canadian Imperial Bank of Commerce | 15.1992 | -0.5953 | -3.77 | 9.15 M | |
| ATS | Ats Corp | 4.00 | -0.15 | -3.61 | 491.8 K | |
| III | Imperial Metals Corp | 5.595 | -0.205 | -3.53 | 37.07 K | |
| LGD | Liberty Gold Corp | 38.80 | -1.40 | -3.48 | 67.46 K | |
| LUN | Lundin Mining Corp | 7.3112 | -0.2512 | -3.32 | 1.73 M | |
| ELD | Eldorado Gold | 26.7297 | -0.9134 | -3.3 | 1.03 M | |
| PSI | Pason Systems Inc | 6.1754 | -0.2076 | -3.25 | 929.7 K | |
| WPK | Winpak Ltd | 5.2035 | -0.172 | -3.2 | 3.6 K | |
| AEM | Agnico Eagle Mines Ltd | 36.9326 | -1.2173 | -3.19 | 907.25 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.8141 | -0.2511 | -3.11 | 15.22 K | |
| MNO | Meridian Mining UK Societas | 3.20 | -0.10 | -3.03 | 143.3 K | |
| ACD | Accord Financial | 4.2503 | -0.1314 | -3 | 300 | |
| K | Kinross Gold Corp | 15.6175 | -0.4808 | -2.99 | 3.87 M | |
| USA | Americas Silver Corp | 39.00 | -1.20 | -2.99 | 2.36 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.4571 | -0.2822 | -2.9 | 700 | |
| CSCI | Cosciens Biopharma Inc | 101400.00 | -3000.00 | -2.87 | 2 | |
| ALC | Algoma Central | 5.8264 | -0.1676 | -2.8 | 165 | |
| STC | Sangoma Technologies Corp | 7.49 | -0.21 | -2.73 | 2.24 K | |
| QBR-A | Quebecor Inc | 7.4364 | -0.2064 | -2.7 | 5.8 K | |
| FLNT | Flint Corp | 150.6097 | -4.0407 | -2.61 | 2.08 K | |
| CTC-A | Canadian Tire Corporation Limited | 44.2978 | -1.1419 | -2.51 | 320.2 K | |
| OTEX | Open Text Corp | 6.049 | -0.1535 | -2.47 | 1.33 M | |
| TRX | Trx Gold Corporation | 6.44 | -0.16 | -2.42 | 61.67 K | |
| EFR | Energy Fuels Inc | 61.00 | -1.50 | -2.4 | 9.01 K | |
| ACQ | Autocanada Inc | 4.4414 | -0.109 | -2.4 | 11.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6799 | -0.0902 | -2.39 | 5.3 K | |
| GMX | Globex Mining Enterprises Inc | 3.02 | -0.07 | -2.27 | 45.7 K | |
| QBR-B | Quebecor Inc | 6.8584 | -0.1539 | -2.19 | 834 K | |
| TAL | Petrotal Corp | 162.7289 | -3.5843 | -2.16 | 802 | |
| TECK-A | Teck Resources Limited | 33.9692 | -0.7385 | -2.13 | 2.09 K | |
| WFG | West Fraser Timber CO Ltd | 13.0426 | -0.2811 | -2.11 | 99.4 K | |
| EDV | Endeavour Mining Corp | 63.0945 | -1.3585 | -2.11 | 5.34 K | |
| AGF-B | AGF Management Limited | 9.424 | -0.1954 | -2.03 | 240.01 K | |
| ESM | Euro Sun Mining Inc | 8.9004 | -0.1816 | -2 | 9.63 K | |
| FNV | Franco-Nevada Corp | 11.9112 | -0.2422 | -1.99 | 4.1 M | |
| VET | Vermilion Energy Inc | 13.5226 | -0.2744 | -1.99 | 170.4 K | |
| LGO | Largo Resources Ltd | 50.00 | -1.00 | -1.96 | 619 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.0778 | -0.1407 | -1.95 | 125.11 K | |
| DML | Denison Mines Corp | 7.6279 | -0.1509 | -1.94 | 1.4 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9705 | -0.0763 | -1.89 | 32.57 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8203 | -0.1691 | -1.88 | 547 | |
| MATR | Mattr Corp | 25.0766 | -0.4794 | -1.88 | 139.88 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 194.6982 | -3.645 | -1.84 | 13.39 K | |
| SFD | Nxt Energy Solutions Inc | 4.84 | -0.09 | -1.83 | 33.6 K | |
| BTE | Baytex Energy Corp | 10.2816 | -0.1903 | -1.82 | 204.05 K | |
| GIB-A | CGI Inc | 11.4257 | -0.2081 | -1.79 | 904.96 K | |
| BNE | Bonterra Energy Corp | 10.4416 | -0.1889 | -1.78 | 32.35 K | |
| PD | Precision Drilling Corp | 315.20 | -5.60 | -1.75 | 303.41 K | |
| DSG | Descartes Sys | 4.05 | -0.07 | -1.7 | 62.94 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7328 | -0.1295 | -1.65 | 21.59 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.4622 | -0.1377 | -1.6 | 7.58 K | |
| MAL | Magellan Aero | 4.6443 | -0.0755 | -1.6 | 195.43 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.1003 | -0.0987 | -1.59 | 27.59 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.5938 | -0.1688 | -1.57 | 111.42 K | |
| TCL-A | Transcontinental Inc | 6.9009 | -0.1089 | -1.55 | 264.24 K | |
| MX | Methanex Corp | 18.7734 | -0.2803 | -1.47 | 293.08 K | |
| JAG | Jaguar Mining Inc | 8326.7109 | -123.6641 | -1.46 | 70.08 K | |
| BNS | Bank of Nova Scotia | 21.5157 | -0.3091 | -1.42 | 2.25 M | |
| STN | Stantec Inc | 15.198 | -0.2155 | -1.4 | 130.31 K | |
| BCE | BCE Inc | 13.9791 | -0.1968 | -1.39 | 4.98 M | |
| L | Loblaw CO | 4.2315 | -0.0576 | -1.34 | 3.14 M | |
| XMF-A | M Split Corp | 10.3186 | -0.1385 | -1.32 | 11.19 K | |
| BCE-PG | Bce Inc Pref G | 9.2168 | -0.1229 | -1.32 | 1.7 K | |
| RBA | Rb Global Inc | 17.4741 | -0.2321 | -1.31 | 28.73 K | |
| TFII | Tfi International Inc | 5.0616 | -0.067 | -1.31 | 1.06 M | |
| MTL | Mullen Group Ltd | 6.421 | -0.0832 | -1.28 | 144.2 K | |
| TRI | Thomson Reuters Corp | 22.4039 | -0.287 | -1.26 | 1.37 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.956 | -0.0891 | -1.26 | 285.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 65.9316 | 50.98 B | -2.132 | -3.13 | 572.5 K |
| BRDCY | Bridgestone Corporation | 5.2181 | 31.48 B | -0.0862 | -1.63 | 10.89 K |
| LNWO | Light & Wonder, Inc. | 33.15 | 7.1 B | -0.46 | -1.37 | 998 K |
| NTPIF | Nam Tai Property Inc. | 11.55 | 271.72 M | -0.09 | -0.77 | 392.85 K |
| HSTC | HST Global Inc | 13.125 | 91.93 M | -1.875 | -12.5 | 2 K |
| KLNG | Koil Energy Solutions Inc. | 26.00 | 36.23 M | -1.20 | -4.41 | 6.41 K |
| ORBT | Orbit International Corporation | 8.1366 | 9.5 M | -0.0966 | -1.17 | 1.5 K |
| GGII | Green Globe International Inc | 120.00 | 6.66 M | -20.00 | -14.29 | 77 |
| NKWFF | Oceanic Wind Energy Inc | 3.2465 | 5.15 M | -0.0775 | -2.33 | 6.2 K |
| FBCD | FBC Holding Inc | 298500.00 | 2.54 M | -9000.00 | -2.93 | 0 |
| JDNRF | Jayden Resources Inc. | 7.1363 | 2.32 M | -1.6637 | -18.91 | 145 |
| NXTYQ | Nexity Financial Corporation | 7.16 | 1.16 M | -0.32 | -4.28 | 66.25 K |
| ERHE | ERHC Energy Inc | 19.00 | 863.83 K | -0.50 | -2.56 | 247.39 K |
| SEII | Sharing Economy International Inc | 12000.0117 | 513.56 K | -300.001 | -2.44 | 0 |
| REFG | Medical Cannabis Payment Solutions Inc | 2000.00 | 182.51 K | -300.001 | -13.04 | 0 |
| LGBI | Cannabiz Mobile Inc | 50.40 | 64.81 K | -1.20 | -2.33 | 73 |
| ENDO | Thermic Sciences International | 5.80 | 58.79 K | -0.20 | -3.33 | 1.89 K |
| REDFY | Rediff.com India Limited | 12.41 | 36.2 K | -0.25 | -1.97 | 57.44 K |
| ACAI | Safeplus International Holdings Limited | 6.00 | 25.38 K | -0.10 | -1.64 | 5.03 K |
| MMMM | Quad M Solutions Inc | 35.00 | 21.74 K | -5.00 | -12.5 | 1.1 K |
| XDSL | mPhase Technologies Inc | 300.00 | 16.8 K | -50.00 | -14.29 | 109 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 15.82 | 14.07 K | -0.94 | -5.61 | 280.31 K |
| MIHL | Montague International Holding Ltd | 980.00 | 12.63 K | -120.00 | -10.91 | 5 |
| XLWH | Xinliwang International Holdings Company Ltd | 5000.00 | 10.92 K | -1000.00 | -16.67 | 0 |
| CGNH | CardioGenics Holdings Inc | 9.60 | 9.61 K | -0.40 | -4 | 13.69 K |
| CBRI | CMTSU Liquidation Inc | 6.25 | 8.16 K | -0.08 | -1.26 | 293.7 K |
| ESNC | EnSync Inc | 12.45 | 6.81 K | -0.55 | -4.23 | 4.98 K |
| CBKCQ | Christopher & Banks Corporation | 12.4886 | 3.86 K | -0.4045 | -3.14 | 368.7 K |
| SIMPQ | Simply Inc | 382.50 | 1.55 K | -42.50 | -10 | 916 |
| PRZM | Prism Technologies Group Inc | 8.48 | 1.01 K | -0.20 | -2.3 | 6.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.0535 | 785 | -0.1575 | -1.54 | 40.3 K |
| PRXIQ | Premier Exhibitions Inc | 98.50 | 491 | -1.80 | -1.79 | 23.24 K |
| NSPT | Newron Sport | 22.50 | 112 | -7.50 | -25 | 4 |
| RGGI | Resgreen Group International Inc | 9250.00 | 5 | -350.00 | -3.65 | 19 |
| RMTD | Remote Dynamics Inc | 8.00 | -4.00 | -33.33 | 13 | |
| UCSO | United Consortium Ltd | 70.00 | -30.00 | -30 | 336.98 K | |
| FONU | FonU2 Inc | 248.00 | -72.00 | -22.5 | 0 | |
| ITVI | Interact-TV Inc | 720000.00 | -150000.00 | -17.24 | 0 | |
| SBBG | The Seibels Bruce Group Inc | 4500.0234 | -818.186 | -15.38 | 3 | |
| ASFX | American Scientific Resources Incorporated | 32.00 | -4.00 | -11.11 | 15 K | |
| EAPH | Easton Pharmaceuticals Inc | 8100.00 | -900.00 | -10 | 9 | |
| HMNY | Helios and Matheson Analytics Inc | 1430.6163 | -125.7026 | -8.08 | 4 | |
| FRTD | Fortitude Group Inc | 1336.3636 | -95.4546 | -6.67 | 205.21 K | |
| TXCCQ | TranSwitch Corporation | 7.7928 | -0.3976 | -4.85 | 25.83 K | |
| ACUS | Acusphere Inc | 6.801 | -0.299 | -4.21 | 30.67 K | |
| HOKUQ | Hoku Corporation | 11.22 | -0.27 | -2.35 | 1.6 M | |
| DKAM | Drinks Americas Holdings Ltd | 1275.0015 | -18.7496 | -1.45 | 20 | |
| NKRSF | Niko Resources Ltd | 86.6308 | -0.5231 | -0.6 | 74.58 K | |
| EGDFF | Energold Drilling Corp | 4.215 | -0.0245 | -0.58 | 2.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 320.00 | 12.09 M | -30.00 | -8.57 | 35 |
| KCC | Kincora Copper Limited | 76.50 | -22.50 | -22.73 | 2 K | |
| OPW | Opawica Explorations Inc | 192.00 | -48.00 | -20 | 1.4 M | |
| BRL-H | Bearclaw Capital Corp | 4.10 | -0.90 | -18 | 14.84 K | |
| CTN | Centurion Minerals Ltd | 158.3997 | -33.5999 | -17.5 | 6 | |
| ELXR | Elixxer Ltd | 12.7796 | -2.5559 | -16.67 | 195 | |
| NCP | Nickel Creek Platinum Corp. | 160.00 | -30.00 | -15.79 | 140 | |
| WPG | West Point Gold Corp. | 19.00 | -3.50 | -15.56 | 220 | |
| YNV | Ynvisible Interactive Inc | 52.80 | -9.60 | -15.38 | 0 | |
| ABM | Athabasca Minerals Inc | 138.00 | -24.00 | -14.81 | 155.2 K | |
| ADYA | Adya Inc | 12.5667 | -2.1266 | -14.47 | 25 | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 3.69 K | |
| GDX | Goldex Resources Corporation | 15.00 | -2.00 | -11.76 | 90 | |
| IFR | International Frontier Resources Corporation | 10.6286 | -1.3714 | -11.43 | 4.49 K | |
| NL | Northern Lion Gold Corp | 12.48 | -1.60 | -11.36 | 609 | |
| KG | Klondike Gold Corp | 12.00 | -1.50 | -11.11 | 104.5 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 1.02 K | |
| DTWO | D2 Lithium Corp. | 6.40 | -0.80 | -11.11 | 3.9 K | |
| GRDM | Grid Metals Corp | 5.10 | -0.60 | -10.53 | 7.28 K | |
| KUR-H | Kure Technologies Inc | 4.50 | -0.50 | -10 | 10.78 K | |
| BMM | Black Mammoth Metals Corporation | 10.80 | -1.20 | -10 | 250 | |
| MRZL | Mont Royal Resources Limited. | 20.979 | -2.331 | -10 | 5.93 K | |
| LQWD | LQwD FinTech Corp | 77.0001 | -8.40 | -9.84 | 135 | |
| MQM | Metalquest Mining Inc. | 16.6875 | -1.6875 | -9.18 | 5.96 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -4.00 | -9.09 | 5 | |
| WINS | Winshear Gold Corp | 25.9003 | -2.59 | -9.09 | 3.13 K | |
| RUSH | Carolina Rush Corporation | 6.40 | -0.60 | -8.57 | 3.3 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 41.2498 | -3.75 | -8.33 | 20 | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | -2.00 | -7.69 | 110 | |
| GORO | Goldgroup Mining Inc. | 42.18 | -3.42 | -7.5 | 17 | |
| GGA | Goldgroup Mining Inc. | 10.545 | -0.855 | -7.5 | 67 | |
| WMK | Whitemud Resources Inc | 9.22 | -0.73 | -7.34 | 1.2 K | |
| CPAU | CopAur Minerals Inc | 520.00 | -40.00 | -7.14 | 127 | |
| ADD | Arctic Star Exploration Corp | 31.20 | -2.40 | -7.14 | 594 | |
| URZ | Urz Energy Corp | 232.50 | -17.50 | -7 | 136 | |
| DCOP | District Copper Corp | 69.00 | -5.00 | -6.76 | 36.06 K | |
| AIR | Clean Air Metals Inc | 5.60 | -0.40 | -6.67 | 1.01 K | |
| GAL | Galantas Gold Corporation | 7.00 | -0.50 | -6.67 | 260 | |
| JDN | Jayden Resources Inc | 9.00 | -0.60 | -6.25 | 333 | |
| RCT | Rochester Resources Ltd | 21.60 | -1.40 | -6.09 | 3.46 K | |
| FTJ | Fort St. James Nickel Corp | 25.60 | -1.60 | -5.88 | 14 | |
| LX-H | Lincoln Ventures Ltd | 121.4286 | -7.1428 | -5.56 | 253 | |
| NBY | Niobay Metals Inc | 4.35 | -0.25 | -5.43 | 75.95 K | |
| PER | Peruvian Metals Corp | 10.15 | -0.56 | -5.23 | 4.2 K | |
| LA | Los Andes Copper Ltd | 5.50 | -0.30 | -5.17 | 34 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.30 | -0.18 | -5.17 | 29.4 K | |
| MET | Metalore Resources Limited | 11.9288 | -0.6362 | -5.06 | 700 | |
| SIEN | Sienna Resources Inc. | 19.00 | -1.00 | -5 | 112.5 K | |
| QRO | Quadro Resources Ltd. | 3.99 | -0.21 | -5 | 3.69 K | |
| RET-A | Reitmans (Canada) Limited | 10.4044 | -0.5324 | -4.87 | 85.84 K | |
| PEX | Pacific Ridge Exploration Ltd | 20.00 | -1.00 | -4.76 | 322 K | |
| GIGA | Giga Metals Corporation | 10.10 | -0.50 | -4.72 | 3.58 K | |
| CLM | Enduro Metals Corporation | 4.20 | -0.20 | -4.55 | 300 | |
| NQC | Nordique Critical Metals Inc. | 4.20 | -0.20 | -4.55 | 300 | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.25 | -4.55 | 65.5 K | |
| CN | Condor Resources Inc | 5.25 | -0.25 | -4.55 | 83.32 K | |
| CMIL | Capella Minerals Limited | 24.15 | -1.05 | -4.17 | 270 | |
| NVT | Nortec Minerals Corp | 6.90 | -0.30 | -4.17 | 3.17 K | |
| BEA | Belmont Resources Inc | 7.36 | -0.32 | -4.17 | 53.5 K | |
| SR | Strategic Resources Inc | 108.00 | -4.50 | -4 | 665 | |
| CTA | Centaurus Energy Inc | 240.00 | -10.00 | -4 | 33 | |
| ICM | Iconic Minerals Ltd | 14.60 | -0.60 | -3.95 | 182.2 K | |
| AZR | Azarga Metals Corp | 620.00 | -25.00 | -3.88 | 590.33 K | |
| OGW | Ongwe Minerals Inc. | 4.00 | -0.16 | -3.85 | 4.12 K | |
| PUMA | Puma Exploration Inc | 52.00 | -2.00 | -3.7 | 2.7 K | |
| SSE | Silver Spruce Resources Inc | 79.50 | -3.00 | -3.64 | 600 | |
| VGD | Visible Gold Mines Inc | 3.10 | -0.10 | -3.13 | 2.11 K | |
| BTT | Bitterroot Resources Ltd | 3.10 | -0.10 | -3.13 | 3.35 K | |
| MUR | Murchison Minerals Ltd | 77.50 | -2.50 | -3.13 | 301 | |
| PWER | Global Power Solutions Corp. | 3.20 | -0.10 | -3.03 | 10 K | |
| PLY | Playfair Mining Ltd | 20.10 | -0.60 | -2.9 | 3.61 K | |
| AZM | Azimut Exploration Inc | 4.09 | -0.12 | -2.85 | 38 K | |
| BM | BC Moly Ltd. | 10.30 | -0.30 | -2.83 | 1.52 K | |
| MANU | Manhattan Uranium Discovery Corp. | 175.00 | -5.00 | -2.78 | 162 | |
| BRON | Bronco Resources Corp. | 72.00 | -2.00 | -2.7 | 115 | |
| EGT | Eguana Technologies Inc | 37.00 | -1.00 | -2.63 | 2.73 K | |
| JEC | Jura Energy Corporation | 3.70 | -0.10 | -2.63 | 2.72 K | |
| GRZ | Gold Reserve Inc | 3.4695 | -0.0921 | -2.59 | 79.97 K | |
| GBU | Gabriel Resources Ltd | 15.20 | -0.40 | -2.56 | 1.2 M | |
| PTU | Purepoint Uranium Group Inc | 4.10 | -0.10 | -2.38 | 24.55 K | |
| COV | Covalon Technologies Ltd | 30.7067 | -0.7466 | -2.37 | 2.35 K | |
| SA-H | Southern Arc Minerals Inc | 12.60 | -0.30 | -2.33 | 5.94 K | |
| TGX | True North Gems Inc | 1290.00 | -30.00 | -2.27 | 18 | |
| NSE | New Stratus Energy Inc | 5.9459 | -0.1352 | -2.22 | 185 | |
| JSPX | JasperX Technologies Inc. | 900.00 | -20.00 | -2.17 | 47 | |
| BSK | Blue Sky Uranium Corp | 45.00 | -1.00 | -2.17 | 13 | |
| SLG | PetroTal Corp | 30.1549 | -0.6642 | -2.16 | 80.2 K | |
| BARU | Baru Gold Corp | 14.1979 | -0.2938 | -2.03 | 15.46 K | |
| EGM | EnGold Mines Ltd | 10.5909 | -0.1842 | -1.71 | 2.54 K | |
| FP | FP Newspapers Inc | 3.7276 | -0.0611 | -1.61 | 4.7 K | |
| AB-H | Asbestos Corporation Limited | 3.70 | -0.05 | -1.33 | 1.4 K | |
| BKM | Pacific Booker Minerals Inc | 11.21 | -0.09 | -0.8 | 2.6 K | |
| POND | Pond Technologies Holdings Inc | 9.6528 | -0.0694 | -0.71 | 4 K |