Losers for 8 December 2009 from 00:00:00 until 23:59:59
Losers for 8 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 26.4755 | 65.7 B | -0.647 | -2.39 | 167.2 K |
| UEC | Uranium Energy | 3.56 | 5.62 B | -0.10 | -2.73 | 325.34 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.9033 | 4.72 B | -0.168 | -2.08 | 34.27 K |
| SEB | Seaboard Corporation | 1355.8561 | 3.99 B | -20.3378 | -1.48 | 500 |
| UUUU | Energy Fuels Inc | 11.475 | 3.69 B | -0.90 | -7.27 | 316 |
| PRK | Park National Corp | 29.9712 | 3.67 B | -0.2566 | -0.85 | 24 K |
| NHC | National Healthcare Corp | 22.9154 | 3.39 B | -0.1733 | -0.75 | 9.6 K |
| NG | Novagold Resources Inc | 4.9272 | 3.37 B | -0.2983 | -5.71 | 3.46 M |
| TGB | Taseko Mines Ltd | 3.71 | 3.23 B | -0.14 | -3.64 | 3.99 M |
| NOG | Northern Oil and Gas | 75.5245 | 2.64 B | -2.9951 | -3.81 | 36.62 K |
| SVM | Silvercorp Metals Inc | 5.416 | 2.35 B | -0.3236 | -5.64 | 1.68 M |
| USAS | Americas Silver Corp | 16.80 | 1.73 B | -1.20 | -6.67 | 400 |
| CET | Central Securities Corp | 6.9625 | 1.59 B | -0.065 | -0.92 | 18.5 K |
| TMP | Tompkinstrustco | 21.4464 | 1.43 B | -0.2739 | -1.26 | 24.64 K |
| NAK | Northern Dynasty Minerals | 7.75 | 941.39 M | -0.15 | -1.9 | 338.62 K |
| REPX | Riley Exploration Permian Inc | 41.2406 | 792.34 M | -0.4687 | -1.12 | 1.13 K |
| OBE | Obsidian Energy Ltd | 76.9186 | 710.5 M | -1.849 | -2.35 | 548.86 K |
| THM | International Tower Hill Mines Ltd | 6.8199 | 687.15 M | -0.114 | -1.64 | 257.02 K |
| IDR | Idaho Strategic Resources | 3.22 | 548.6 M | -0.14 | -4.17 | 179 |
| GAU | Galiano Gold Inc | 5.96 | 548.55 M | -0.44 | -6.88 | 227.1 K |
| GTE | Gran Tierra Energy Inc | 57.20 | 337.17 M | -2.20 | -3.7 | 142.31 K |
| FRD | Friedman Industries Inc | 3.8492 | 309.21 M | -0.027 | -0.7 | 4.8 K |
| LODE | Comstock Mining Inc | 410.00 | 269.78 M | -25.00 | -5.75 | 47 |
| PLX | Protalix Biotherapeutics | 81.00 | 195.79 M | -1.00 | -1.22 | 55.02 K |
| PLG | Platinum Group Metals Ltd | 159.00 | 189.24 M | -4.00 | -2.45 | 651 |
| GORO | Gold Resource Corp | 6.435 | 183.93 M | -0.0697 | -1.07 | 97.1 K |
| ARMP | Armata Pharmaceuticals Inc | 2030.00 | 156.02 M | -70.00 | -3.33 | 118 |
| PED | Pedevco Corp | 3360.00 | 147.82 M | -672.00 | -16.67 | 1 |
| STXS | Stereotaxis Inc | 33.5962 | 145.46 M | -1.5015 | -4.28 | 48.3 K |
| VFL | Delaware Florida Insured Muni | 5.7333 | 138.86 M | -0.0753 | -1.3 | 6.3 K |
| SIF | Sifco Industries | 14.8652 | 131.05 M | -0.3049 | -2.01 | 14.3 K |
| GLU | Gabelli Global Utility | 6.7915 | 115.67 M | -0.0605 | -0.88 | 21.7 K |
| OPHC | Optimumbank Hlds | 259.20 | 113.54 M | -12.80 | -4.71 | 5 |
| IBIO | Ibio Inc | 4500.00 | 73.03 M | -400.00 | -8.16 | 1 |
| DIT | Amcon Distributing Company | 58.9156 | 61 M | -1.7947 | -2.96 | 1.2 K |
| DXR | Daxor Corp | 11.3088 | 59.78 M | -0.2094 | -1.82 | 41.77 K |
| APT | Alpha Pro Tech | 4.74 | 54.45 M | -0.16 | -3.27 | 356.24 K |
| COHN | Cohen & CO Inc | 17.8064 | 38.33 M | -2.6974 | -13.16 | 6.69 K |
| SDEV | Stablecoin Development Corporation | 194338.9844 | 28.2 M | -8097.4531 | -4 | 0 |
| IGC | India Globalization Capital Inc | 13.30 | 27.65 M | -0.10 | -0.75 | 9.08 K |
| CVM | Cel-Sci Corp | 8325.00 | 26.57 M | -450.00 | -5.13 | 288 |
| BESS | Bimergen Energy Corporation | 217.00 | 25.27 M | -7.00 | -3.13 | 50 |
| JOB | General Employment Enterprises | 6.424 | 21.24 M | -0.376 | -5.53 | 3.05 K |
| INUV | Inuvo Inc | 23.00 | 16.98 M | -2.00 | -8 | 404 |
| BRN | Barnwell Industries | 4.0365 | 13.97 M | -0.2918 | -6.74 | 5.1 K |
| AIRI | Air Industries Group Inc | 60.2948 | 12.66 M | -21.7731 | -26.53 | 1 |
| UUU | Universal Security Instruments | 6.1047 | 10.72 M | -0.0842 | -1.36 | 3.1 K |
| TOVX | Theriva Biologics Inc | 4112.50 | 10.6 M | -437.50 | -9.62 | 32 |
| AUMN | Golden Minerals Company | 171.25 | 5.29 M | -3.75 | -2.14 | 68 |
| OGEN | Oragenics Inc | 90000.00 | 2.48 M | -3600.00 | -3.85 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.2796 | 1.35 M | -0.1494 | -2.01 | 4.83 K |
| IPB | Merrill Lynch & Company | 7.3179 | -0.1735 | -2.32 | 100 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 86.10 | 2.15 B | -3.70 | -4.12 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 22.0268 | 3.74 T | -0.1639 | -0.74 | 37.41 M |
| WMT | Walmart Inc. Common Stock | 12.9374 | 901.33 B | -0.1236 | -0.95 | 47.52 M |
| ASML | ASML Holding N.V. ADR | 30.0846 | 676.6 B | -0.4204 | -1.38 | 1.11 M |
| INTC | Intel Corp | 12.9451 | 492.85 B | -0.2461 | -1.87 | 63.99 M |
| CSCO | Cisco Systems Inc | 15.3242 | 474.67 B | -0.2574 | -1.65 | 44.13 M |
| COST | Costco Wholesale | 41.6371 | 418.79 B | -0.4253 | -1.01 | 3.85 M |
| KLAC | K L A-Tencor Corp | 20.2297 | 261.92 B | -0.1299 | -0.64 | 3.56 M |
| TXN | Texas Instruments | 17.1471 | 256.84 B | -0.1889 | -1.09 | 18.22 M |
| AZN | Astrazeneca Plc ADR | 22.4815 | 246.2 B | -0.2115 | -0.93 | 1.68 M |
| LIN | Linde Plc | 59.7055 | 226.12 B | -0.9124 | -1.51 | 1.85 M |
| AMGN | Amgen Inc | 37.8318 | 224.13 B | -0.372 | -0.97 | 4.88 M |
| TMUS | T-Mobile US | 10.9457 | 191.56 B | -0.2072 | -1.86 | 3.35 M |
| WDC | Western Digital Cp | 23.2358 | 190.66 B | -0.2404 | -1.02 | 3.41 M |
| PEP | Pepsico Inc | 39.0002 | 189.07 B | -0.4608 | -1.17 | 6.16 M |
| STX | Seagate Technology | 8.4699 | 185.97 B | -0.1188 | -1.38 | 5.65 M |
| ADI | Analog Devices | 20.8235 | 183.03 B | -0.1516 | -0.72 | 3.83 M |
| QCOM | Qualcomm Inc | 29.5981 | 170.81 B | -0.1991 | -0.67 | 13.15 M |
| GILD | Gilead Sciences Inc | 15.9305 | 168.35 B | -0.1727 | -1.07 | 11.03 M |
| IBKR | Interactive Brokers | 4.3299 | 152.97 B | -0.0498 | -1.14 | 1.76 M |
| ISRG | Intuitive Surg Inc | 31.8922 | 143.75 B | -0.1689 | -0.53 | 8.7 M |
| SBUX | Starbucks Corporation | 8.4856 | 121.59 B | -0.072 | -0.84 | 12.02 M |
| ADP | Automatic Data Processing, Inc. | 24.9325 | 107.69 B | -0.4984 | -1.96 | 3.75 M |
| ADBE | Adobe Systems Inc | 36.08 | 102.86 B | -0.29 | -0.8 | 3.86 M |
| CME | CME Group Inc | 33.2036 | 93.25 B | -0.3181 | -0.95 | 3.66 M |
| CSX | CSX Corp | 3.9896 | 92.51 B | -0.1317 | -3.2 | 49.24 M |
| INTU | Intuit Inc | 25.8777 | 92.03 B | -0.2471 | -0.95 | 2.81 M |
| CDNS | Cadence Design Systems, Inc. | 6.12 | 90.2 B | -0.15 | -2.39 | 5.33 M |
| CTAS | Cintas Corp | 5.8093 | 82.15 B | -0.0861 | -1.46 | 3.01 M |
| REGN | Regeneron Pharmaceuticals | 18.803 | 82.06 B | -0.298 | -1.56 | 609.2 K |
| NTES | Netease Inc ADR | 5.7129 | 81.88 B | -0.0668 | -1.16 | 4.23 M |
| ROST | Ross Stores Inc | 9.246 | 80.78 B | -0.0658 | -0.71 | 6.45 M |
| SNPS | Synopsys Inc | 20.74 | 78.68 B | -0.24 | -1.14 | 1.9 M |
| HON | Honeywell International Inc. Common Stock | 25.3969 | 72.93 B | -0.3597 | -1.4 | 4.79 M |
| MPWR | Monolithic Power Sys | 20.3693 | 68.9 B | -0.2905 | -1.41 | 368.3 K |
| WBD | Discovery Inc Series A | 31.04 | 67.87 B | -0.42 | -1.34 | 895.13 K |
| BKR | Baker Hughes A Ge Co. Cl A | 19.0742 | 64.3 B | -0.4413 | -2.26 | 3.82 M |
| COHR | Coherent Inc | 13.9009 | 64.28 B | -0.1224 | -0.87 | 172 K |
| FAST | Fastenal Company | 3.1857 | 60.11 B | -0.0199 | -0.62 | 7.36 M |
| GRMN | Garmin Ltd | 17.5177 | 59.72 B | -0.0991 | -0.56 | 1.86 M |
| ADSK | Autodesk Inc | 24.50 | 53.12 B | -0.22 | -0.89 | 2.31 M |
| NDAQ | Nasdaq Inc | 5.0994 | 53.11 B | -0.0446 | -0.87 | 6.42 M |
| FITB | Fifth Third Bancorp | 6.2669 | 52.24 B | -0.0676 | -1.07 | 10.92 M |
| EBAY | Ebay Inc | 8.4294 | 47.17 B | -0.2015 | -2.33 | 44.04 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6521 | 47.1 B | -0.0806 | -1.41 | 4.26 M |
| IDXX | Idexx Laboratories | 25.915 | 46.28 B | -0.165 | -0.63 | 618.46 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.7616 | 45.42 B | -0.5588 | -2.75 | 370.7 K |
| FLEX | Flextronics Intl Ltd | 5.1716 | 45.22 B | -0.1382 | -2.6 | 8.58 M |
| PAYX | Paychex Inc | 18.5249 | 43.14 B | -0.3959 | -2.09 | 3.96 M |
| ROP | Roper Industries | 47.8999 | 39.51 B | -0.7539 | -1.55 | 424.82 K |
| STLD | Steel Dynamics Inc | 12.0129 | 37.79 B | -0.062 | -0.51 | 5.55 M |
| MSTR | Strategy | 8.802 | 36.92 B | -0.11 | -1.23 | 354.33 K |
| VOD | Vodafone Grp Plc ADR | 9.6123 | 36.75 B | -0.1259 | -1.29 | 1.9 M |
| BIDU | Baidu Inc ADR | 41.884 | 35.93 B | -0.216 | -0.51 | 10.84 M |
| NTRS | Northern Trust Corp | 31.2852 | 34.36 B | -0.3241 | -1.03 | 2.73 M |
| ACGL | Arch Capital Grp Ltd | 7.2607 | 33.51 B | -0.0581 | -0.79 | 5.46 M |
| WTW | Weight Watchers International, Inc | 51.18 | 32.34 B | -0.4392 | -0.85 | 288.3 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.1443 | 30.84 B | -0.3431 | -4.04 | 1.81 M |
| CASY | Casey's General Stor | 26.1722 | 30.71 B | -0.7978 | -2.96 | 864.65 K |
| ALNY | Alnylam Pharmaceuticals | 16.88 | 29.6 B | -0.45 | -2.6 | 406 K |
| ILMN | Illumina Inc | 26.9553 | 29.12 B | -0.6128 | -2.22 | 3.68 M |
| TCOM | Trip.com Group Ltd ADR | 18.6295 | 29.09 B | -0.2239 | -1.19 | 2.29 M |
| INSM | Insmed Inc | 7.60 | 28.95 B | -0.50 | -6.17 | 469.67 K |
| FISV | Fiserv Inc | 11.1872 | 28.11 B | -0.0646 | -0.57 | 4.52 M |
| VRSN | Verisign Inc | 18.5434 | 26 B | -0.218 | -1.16 | 2.97 M |
| FSLR | First Solar Inc | 133.54 | 25.89 B | -1.64 | -1.21 | 2.33 M |
| FFIV | F5 Networks Inc | 51.30 | 23.44 B | -0.42 | -0.81 | 1.15 M |
| ULTA | Ulta Beauty Inc | 17.7019 | 23.27 B | -0.3363 | -1.86 | 241.2 K |
| UTHR | United Therapeutic | 44.43 | 22.11 B | -0.30 | -0.67 | 325.38 K |
| PAAS | Pan Amer Silver Corp | 18.977 | 21.82 B | -0.5381 | -2.76 | 1.64 M |
| WWD | Woodward Inc | 21.7944 | 21.05 B | -0.4102 | -1.85 | 371.62 K |
| MKSI | Mks Instruments Inc | 13.914 | 19.91 B | -0.0902 | -0.64 | 185.1 K |
| RGLD | Royal Gold Inc | 41.677 | 19.78 B | -0.5029 | -1.19 | 715.1 K |
| SBAC | SBA Communications | 29.3114 | 19.3 B | -0.5504 | -1.84 | 1.1 M |
| ZBRA | Zebra Technologies | 27.66 | 18.25 B | -0.14 | -0.5 | 174.47 K |
| GEN | Gen Digital Inc | 6.2047 | 17.48 B | -0.1072 | -1.7 | 12.74 M |
| NDSN | Nordson Corp | 23.0264 | 17.35 B | -0.4357 | -1.86 | 289.6 K |
| AKAM | Akamai Technologies | 25.09 | 16.8 B | -0.28 | -1.1 | 7.1 M |
| HST | Host Marriott Financial Trust | 5.9556 | 16.69 B | -0.1276 | -2.1 | 8.75 M |
| STRL | Sterling Constructio | 18.95 | 16.3 B | -0.24 | -1.25 | 188.38 K |
| JAZZ | Jazz Pharma Plc | 7.19 | 16.1 B | -0.16 | -2.18 | 146.2 K |
| LAMR | Lamar Advertis A | 15.474 | 15.62 B | -0.1511 | -0.97 | 895.6 K |
| IESC | Ies Holdings | 6.52 | 15.54 B | -0.27 | -3.98 | 66.94 K |
| LECO | Lincoln Elec Hld | 19.4802 | 15.49 B | -0.1913 | -0.97 | 466.4 K |
| LOGI | Logitech Int S.A. | 11.27 | 14.84 B | -0.097 | -0.85 | 641 K |
| UHAL | A M E R C O | 4.6735 | 14.33 B | -0.1449 | -3.01 | 249 K |
| LULU | Lululemon Athletica | 13.405 | 14.26 B | -0.26 | -1.9 | 1.04 M |
| APA | Apa Corp | 67.5467 | 14.23 B | -0.5987 | -0.88 | 3.48 M |
| TXRH | Texas Roadhouse Inc | 8.3298 | 13.79 B | -0.1821 | -2.14 | 457.36 K |
| TTMI | TTM Technologies | 10.68 | 13.77 B | -0.22 | -2.02 | 424.96 K |
| HAS | Hasbro Inc | 18.032 | 13.69 B | -0.255 | -1.39 | 1.44 M |
| TRMB | Trimble Navigation | 11.53 | 13.52 B | -0.185 | -1.58 | 1.19 M |
| AMKR | Amkor Technology | 6.1279 | 13.49 B | -0.1023 | -1.64 | 3.35 M |
| BMRN | Biomarin Pharmaceuticals | 16.62 | 13.46 B | -0.21 | -1.25 | 399.94 K |
| AEIS | Advanced Energy | 12.403 | 13.12 B | -0.0981 | -0.78 | 641.6 K |
| ICLR | Icon Plc | 21.44 | 12.78 B | -0.53 | -2.41 | 150.69 K |
| CSGP | Costar Group Inc | 4.09 | 12.61 B | -0.095 | -2.27 | 1.79 M |
| SEIC | Sei Investments Company | 13.9075 | 12.56 B | -0.2082 | -1.47 | 866.4 K |
| ALGN | Align Technology | 17.89 | 12.29 B | -0.11 | -0.61 | 274.36 K |
| SMTC | Semtech Corp | 16.70 | 12.22 B | -0.13 | -0.77 | 565.75 K |
| HALO | Halozyme Therapeutic | 5.86 | 12.17 B | -0.04 | -0.68 | 283.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.9027 | 1.08 T | -0.3666 | -1.51 | 7.18 M |
| WMT | Wal-Mart Stores | 12.8863 | 892.19 B | -0.1231 | -0.95 | 47.52 M |
| XOM | Exxon Mobil Corporation | 43.2244 | 666.34 B | -0.4859 | -1.11 | 18.49 M |
| BAC | Bank of America Corporation | 11.883 | 447.54 B | -0.3702 | -3.02 | 312.3 M |
| ORCL | Oracle Corporation | 18.0173 | 419.05 B | -0.4687 | -2.54 | 27.9 M |
| CAT | Caterpillar Inc | 37.6675 | 387.68 B | -0.7884 | -2.05 | 6.48 M |
| CVX | Chevron Corp | 40.065 | 385.77 B | -0.7359 | -1.8 | 9.06 M |
| GE | General Electric Company | 54.1084 | 381.89 B | -1.2391 | -2.24 | 16.45 M |
| HSBC | HSBC Holdings Plc ADR | 25.052 | 353.96 B | -0.6754 | -2.63 | 2.98 M |
| MS | Morgan Stanley | 21.0951 | 338.09 B | -0.1609 | -0.76 | 14.02 M |
| PG | Procter & Gamble Company | 40.6574 | 337.53 B | -0.3943 | -0.96 | 11.17 M |
| HD | Home Depot | 18.7573 | 336.21 B | -0.3728 | -1.95 | 15.12 M |
| MRK | Merck & Company | 19.8924 | 321.49 B | -0.1916 | -0.95 | 16.29 M |
| RTX | Raytheon Technologies | 29.5623 | 301.47 B | -0.2729 | -0.91 | 6.53 M |
| GS | Goldman Sachs Group | 121.5161 | 301.19 B | -1.5092 | -1.23 | 11.69 M |
| RY | Royal Bank of Canada | 27.4722 | 292.19 B | -0.3971 | -1.42 | 1.31 M |
| PM | Philip Morris International Inc | 22.7207 | 290.24 B | -0.3707 | -1.61 | 8.2 M |
| WFC | Wells Fargo & Company | 16.9937 | 264.45 B | -0.2154 | -1.25 | 42.68 M |
| SHEL | Royal Dutch Shell Plc ADR | 59.32 | 250.11 B | -1.51 | -2.48 | 1.55 M |
| SAP | SAP Ag ADR | 33.2946 | 242.01 B | -0.6813 | -2.01 | 1.42 M |
| BAC-PL | Bank of America Corporation | 319.0708 | 241.9 B | -4.222 | -1.31 | 21.14 K |
| BAC-PE | Bank of America Corporation | 7.1701 | 230.31 B | -0.1123 | -1.54 | 231.22 K |
| AXP | American Express Company | 30.9645 | 230.15 B | -0.2215 | -0.71 | 7.92 M |
| BHP | BHP Billiton Ltd ADR | 26.707 | 228.68 B | -0.7971 | -2.9 | 5.55 M |
| C | Citigroup Inc | 28.726 | 227.75 B | -0.8816 | -2.98 | 55.29 M |
| TMO | Thermo Fisher Scientific Inc | 45.4215 | 223.7 B | -0.5865 | -1.27 | 3.39 M |
| SAN | Banco Santander ADR | 6.3856 | 209.86 B | -0.1837 | -2.8 | 3.34 M |
| APH | Amphenol Corp | 4.8139 | 206.19 B | -0.0613 | -1.26 | 7.78 M |
| TD | Toronto Dominion Bank | 15.6084 | 200.51 B | -0.2628 | -1.66 | 1.5 M |
| TTE | Totalenergies Se ADR | 15.4075 | 195.15 B | -0.3391 | -2.15 | 1.74 M |
| MCD | McDonald's Corporation | 38.9374 | 192.08 B | -0.848 | -2.13 | 14.7 M |
| ABT | Abbott Laboratories | 17.7999 | 189.86 B | -0.1404 | -0.78 | 12.06 M |
| BX | Blackstone Inc | 5.7565 | 183.17 B | -0.1338 | -2.27 | 1.94 M |
| DIS | Walt Disney Company | 25.8107 | 178.76 B | -0.2692 | -1.03 | 8.7 M |
| ETN | Eaton Corp | 20.7572 | 178.39 B | -0.3889 | -1.84 | 2.46 M |
| UNP | Union Pacific Corp | 22.3365 | 173.99 B | -0.5183 | -2.27 | 10.41 M |
| T | American Telephone and Telegraph Inc. | 7.5837 | 167.88 B | -0.0989 | -1.29 | 25.95 M |
| DE | Deere & Company | 38.1813 | 166.81 B | -0.9788 | -2.5 | 4.56 M |
| RIO | Rio Tinto Plc ADR | 18.886 | 164.3 B | -0.646 | -3.31 | 3.07 M |
| SCCO | Southern Copper Corp | 16.2081 | 162.26 B | -0.6641 | -3.94 | 4.82 M |
| CRM | Salesforce.com Inc | 15.803 | 161.73 B | -0.4262 | -2.63 | 6.94 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0502 | 159.79 B | -0.0689 | -2.21 | 348.5 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.6403 | 158.73 B | -0.9859 | -2.55 | 257.5 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.1945 | 157.27 B | -0.2128 | -2.87 | 914.85 K |
| PFE | Pfizer Inc | 8.492 | 151.73 B | -0.1434 | -1.66 | 84.3 M |
| COP | ConocoPhillips | 21.7778 | 151.27 B | -0.3838 | -1.73 | 13.24 M |
| DHR | Danaher Corp | 14.2848 | 145.83 B | -0.2142 | -1.48 | 5.85 M |
| LMT | Lockheed Martin Corp | 47.0134 | 137.96 B | -0.6114 | -1.28 | 1.4 M |
| GLW | Corning Inc | 12.1185 | 137.12 B | -0.3387 | -2.72 | 13.29 M |
| UL | Unilever Plc ADR | 19.7949 | 135.86 B | -0.5584 | -2.74 | 915.17 K |
| PLD | Prologis Inc | 14.575 | 135.61 B | -0.149 | -1.01 | 927.31 K |
| PH | Parker-Hannifin Corp | 41.0926 | 133.82 B | -1.094 | -2.59 | 931.2 K |
| SYK | Stryker Corp | 41.8535 | 133.54 B | -0.2279 | -0.54 | 1.21 M |
| BMY | Bristol-Myers Squibb Company | 13.9553 | 129.94 B | -0.213 | -1.5 | 27.68 M |
| BMO | Bank of Montreal | 24.7589 | 126.89 B | -0.5314 | -2.1 | 701.7 K |
| NEM | Newmont Mining Corp | 35.4618 | 123.5 B | -1.0569 | -2.89 | 8.27 M |
| BTI | British American Tobacco Industries ADR | 12.0089 | 122.51 B | -0.2079 | -1.7 | 287.4 K |
| CVS | CVS Corp | 20.5097 | 119.58 B | -0.1947 | -0.94 | 16.13 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.7708 | 119.15 B | -0.4183 | -3.43 | 17.65 M |
| MDT | Medtronic Inc | 28.5363 | 113.72 B | -0.1801 | -0.63 | 6.37 M |
| BP | BP Plc ADR | 23.8152 | 111.15 B | -0.4718 | -1.94 | 5.45 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.2393 | 109.96 B | -0.7165 | -3.26 | 6.59 M |
| CM | Canadian Imperial Bank of Commerce | 13.0248 | 108.59 B | -0.3452 | -2.58 | 941.2 K |
| MO | Altria Group | 7.7411 | 108.58 B | -0.0442 | -0.57 | 12.79 M |
| BNS | Bank of Nova Scotia | 20.446 | 108.33 B | -0.6681 | -3.16 | 581.3 K |
| TT | Trane Technologies Plc | 16.8804 | 106.98 B | -0.3234 | -1.88 | 3.4 M |
| GSK | Glaxosmithkline Plc ADR | 18.5747 | 101.94 B | -0.2606 | -1.38 | 963.7 K |
| ING | ING Groep N.V. ADR | 4.7929 | 101.02 B | -0.2465 | -4.89 | 7.72 M |
| PWR | Quanta Services | 17.6923 | 100.82 B | -0.4628 | -2.55 | 2.64 M |
| BN | Brookfield Corporation | 3.2889 | 100.07 B | -0.0796 | -2.36 | 4.45 M |
| CNQ | Canadian Natural Resources | 8.4308 | 98.15 B | -0.3185 | -3.64 | 11.95 M |
| EQNR | Equinor ASA ADR | 10.8994 | 97.22 B | -0.1481 | -1.34 | 932.9 K |
| FCX | Freeport-Mcmoran Inc | 27.3555 | 96.42 B | -0.868 | -3.08 | 30.46 M |
| VLO | Valero Energy Corp | 9.2528 | 94.73 B | -0.0914 | -0.98 | 8.82 M |
| MMM | 3M Company | 39.7351 | 94.44 B | -0.4123 | -1.03 | 6.04 M |
| BCS | Barclays Plc ADR | 10.7611 | 93.81 B | -0.5505 | -4.87 | 3.68 M |
| JCI | Johnson Controls Intl | 8.0414 | 93.74 B | -0.1789 | -2.18 | 2.54 M |
| AEM | Agnico-Eagle Mines Ltd | 46.5583 | 92.03 B | -1.486 | -3.09 | 4.91 M |
| EMR | Emerson Electric Company | 26.2827 | 91.69 B | -0.7467 | -2.76 | 5.23 M |
| WM | Waste Management | 22.0463 | 90.68 B | -0.412 | -1.83 | 1.59 M |
| SHW | Sherwin-Williams Company | 17.1964 | 88.47 B | -0.2512 | -1.44 | 3.69 M |
| WMB | Williams Companies | 7.0882 | 88.45 B | -0.1094 | -1.52 | 5.09 M |
| ITW | Illinois Tool Works Inc | 32.0799 | 83.49 B | -0.654 | -2 | 3.06 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.2413 | 82.66 B | -0.0565 | -1.71 | 29.36 M |
| MCO | Moody's Corp | 20.4093 | 82.52 B | -0.2809 | -1.36 | 4.51 M |
| RCL | Royal Caribbean Cruises Ltd | 20.2234 | 82.15 B | -0.7721 | -3.68 | 3.74 M |
| NOC | Northrop Grumman Corp | 35.6939 | 81.78 B | -0.7074 | -1.94 | 2.57 M |
| NGG | National Grid Transco Plc ADR | 18.7818 | 80.7 B | -0.3008 | -1.58 | 138.77 K |
| E | Eni S.P.A. ADR | 17.8636 | 80.25 B | -0.5916 | -3.21 | 485.2 K |
| ECL | Ecolab Inc | 36.7421 | 79.79 B | -0.3467 | -0.93 | 1.05 M |
| SLB | Schlumberger N.V. | 40.6757 | 79.67 B | -0.922 | -2.22 | 8.01 M |
| AMT | American Tower Corp | 28.3462 | 79 B | -0.8322 | -2.85 | 5.34 M |
| TRV | The Travelers Companies Inc | 34.2585 | 78.34 B | -0.2197 | -0.64 | 4.04 M |
| NWG | Natwest Group Plc ADR | 6.0096 | 75.81 B | -0.5118 | -7.85 | 1.01 M |
| AON | AON Plc | 31.9428 | 75.61 B | -0.4217 | -1.3 | 1.82 M |
| EOG | Eog Resources | 30.3597 | 75.22 B | -0.7194 | -2.31 | 4.48 M |
| NSC | Norfolk Southern Corp | 35.3984 | 75.15 B | -0.7107 | -1.97 | 2.67 M |
| SU | Suncor Energy Inc | 20.2132 | 74.72 B | -0.6265 | -3.01 | 7.8 M |
| CL | Colgate-Palmolive Company | 27.7724 | 73.59 B | -0.3319 | -1.18 | 6.22 M |
| MFC | Manulife Financial Corp | 8.4265 | 72.82 B | -0.1555 | -1.81 | 1.5 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 120 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 120 | |
| SKE | Skeena Resources Ltd | 20.00 | -4.00 | -16.67 | 1.47 K | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 536 | |
| TLO | Talon Metals Corp | 4.6417 | -0.6371 | -12.07 | 2.42 K | |
| CG | Centerra Gold Inc | 4.59 | -0.5783 | -11.19 | 712.4 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.6959 | -0.6541 | -7.83 | 5.82 K | |
| STLR | Stllr Gold Inc | 4.32 | -0.36 | -7.69 | 630.65 K | |
| KEI | Kolibri Global Energy Inc | 10.00 | -0.80 | -7.41 | 33.65 K | |
| FLNT | Flint Corp | 11.20 | -0.80 | -6.67 | 5.9 K | |
| LGO | Largo Resources Ltd | 15.00 | -1.00 | -6.25 | 2.75 K | |
| GAU | Galiano Gold Inc | 6.33 | -0.41 | -6.08 | 186.4 K | |
| MARI | Marimaca Copper Corp | 8.25 | -0.50 | -5.71 | 3.36 K | |
| WPM | Wheaton Precious Metals Corp | 12.9213 | -0.7519 | -5.5 | 2.5 M | |
| HWX | Headwater Exploration Inc | 3.9387 | -0.2202 | -5.29 | 418 K | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -0.4874 | -4.95 | 13.31 K | |
| FM | First Quantum Minerals Ltd | 14.2387 | -0.7159 | -4.79 | 2.31 M | |
| CCO | Cameco Corp | 25.5094 | -1.2604 | -4.71 | 1.42 M | |
| USA | Americas Silver Corp | 18.30 | -0.90 | -4.69 | 14.38 K | |
| AG | First Majestic Silver Corp | 3.3154 | -0.1579 | -4.55 | 396.63 K | |
| PNP | Pinetree Capital Ltd | 436.00 | -20.00 | -4.39 | 3.04 K | |
| OGC | Oceanagold Corp | 4.2246 | -0.1921 | -4.35 | 190.47 K | |
| TXG | Torex Gold Resources Inc | 10.9528 | -0.4979 | -4.35 | 124 K | |
| EDV | Endeavour Mining Corp | 14.852 | -0.6565 | -4.23 | 30.89 K | |
| HBM | Hudbay Minerals Inc | 12.3184 | -0.5324 | -4.14 | 1.73 M | |
| SII | Sprott Inc | 26.1406 | -1.1268 | -4.13 | 5.38 K | |
| SVM | Silvercorp Metals Inc | 5.7542 | -0.2373 | -3.96 | 915.3 K | |
| NG | Novagold Res Inc | 4.7056 | -0.1934 | -3.95 | 405.52 K | |
| IMG | Iamgold Corp | 16.4608 | -0.6591 | -3.85 | 4.22 M | |
| EFR | Energy Fuels Inc | 12.50 | -0.50 | -3.85 | 2.12 K | |
| SDE | Spartan Delta Corp | 86.7736 | -3.4709 | -3.85 | 332 | |
| GSY | Goeasy Ltd | 5.0375 | -0.1991 | -3.8 | 800 | |
| TKO | Taseko Mines Ltd | 3.95 | -0.15 | -3.66 | 1.05 M | |
| PGIC | Premium Global Income Split Corp | 61.3887 | -2.2286 | -3.5 | 907 | |
| WPRT | Westport Fuel Systems Inc | 124.50 | -4.50 | -3.49 | 5.93 K | |
| TAL | Petrotal Corp | 121.1506 | -4.3012 | -3.43 | 2.11 K | |
| ABX | Barrick Mining Corp | 31.9363 | -1.1337 | -3.43 | 5.49 M | |
| AGF-B | AGF Management Limited | 6.1735 | -0.2132 | -3.34 | 228.85 K | |
| TVA-B | TVA Group Inc | 12.4772 | -0.4303 | -3.33 | 450 | |
| EDR | Endeavour Silver Corp | 3.1637 | -0.1091 | -3.33 | 176.68 K | |
| JAG | Jaguar Mining Inc | 9670.5264 | -321.5273 | -3.22 | 415.73 K | |
| K | Kinross Gold Corp | 17.6281 | -0.5804 | -3.19 | 3.89 M | |
| BBD-A | Bombardier Inc | 114.75 | -3.75 | -3.16 | 52.68 K | |
| LUN | Lundin Mining Corp | 3.4475 | -0.1099 | -3.09 | 1.2 M | |
| CSCI | Cosciens Biopharma Inc | 57000.00 | -1800.00 | -3.06 | 2 | |
| GTE | Gran Tierra Energy Inc | 60.60 | -1.80 | -2.88 | 37.37 K | |
| MRU | Metro Inc | 9.5023 | -0.2806 | -2.87 | 1.5 M | |
| SEA | Seabridge Gold Inc | 20.8968 | -0.5982 | -2.78 | 22.02 K | |
| AUMN | Golden Minerals Company | 7.00 | -0.20 | -2.78 | 800 | |
| BBD-B | Bombardier Inc Series B | 101.9123 | -2.8801 | -2.75 | 109.8 K | |
| NA | National Bank of Canada | 14.8717 | -0.4196 | -2.74 | 2.28 M | |
| IGM | Igm Financial Inc | 17.4118 | -0.4878 | -2.73 | 380.46 K | |
| ELD | Eldorado Gold | 64.7089 | -1.7787 | -2.68 | 4.01 M | |
| MXG | Maxim Power Corp | 3.3463 | -0.0904 | -2.63 | 5.4 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.3444 | -0.25 | -2.61 | 9.09 M | |
| TXP | Touchstone Exploration Inc | 54.2662 | -1.3898 | -2.5 | 173.52 K | |
| TECK-A | Teck Resources Limited | 26.857 | -0.6712 | -2.44 | 3.07 K | |
| SSRM | Ssr Mining Inc | 23.4927 | -0.5842 | -2.43 | 130.1 K | |
| TECK-B | Teck Resources Limited | 26.1012 | -0.6442 | -2.41 | 8.88 M | |
| GBT | Bmtc Group Inc | 10.5617 | -0.2575 | -2.38 | 2.35 K | |
| BLX | Boralex Inc | 4.8947 | -0.1145 | -2.29 | 63.78 K | |
| ALS | Altius Minerals Corp | 6.3241 | -0.142 | -2.2 | 88.53 K | |
| BNS | Bank of Nova Scotia | 21.7958 | -0.4578 | -2.06 | 3.61 M | |
| LGD | Liberty Gold Corp | 17.24 | -0.36 | -2.05 | 45.82 K | |
| BNE | Bonterra Energy Corp | 15.8403 | -0.3304 | -2.04 | 18.5 K | |
| AEM | Agnico Eagle Mines Ltd | 48.7792 | -0.9982 | -2.01 | 1.36 M | |
| QBR-B | Quebecor Inc | 4.8492 | -0.0981 | -1.98 | 190.4 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.9695 | -0.6828 | -1.97 | 297.3 K | |
| SU | Suncor Energy Inc | 21.4987 | -0.4295 | -1.96 | 4.21 M | |
| FNV | Franco-Nevada Corp | 21.3017 | -0.4128 | -1.9 | 427.1 K | |
| DOL | Dollarama Inc | 3.2724 | -0.0623 | -1.87 | 81.6 K | |
| PHX | Phx Energy Services Corp | 3.1094 | -0.0584 | -1.84 | 30.52 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.8308 | -0.2785 | -1.84 | 106.31 K | |
| CGI | CDN General Inv | 7.8993 | -0.1454 | -1.81 | 25.14 K | |
| TRI | Thomson Reuters Corp | 21.7136 | -0.3927 | -1.78 | 830.57 K | |
| MATR | Mattr Corp | 20.9143 | -0.3668 | -1.72 | 58.5 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.20 | -0.14 | -1.68 | 43.1 K | |
| TCW | Trican Well | 7.4918 | -0.1265 | -1.66 | 352.84 K | |
| AGI | Alamos Gold Inc Cls A | 9.8396 | -0.1652 | -1.65 | 465.06 K | |
| BIR | Birchcliff Energy Ltd | 4.6466 | -0.0771 | -1.63 | 135.6 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5256 | -0.1401 | -1.62 | 2.06 K | |
| MFI | Maple Leaf Foods | 6.5347 | -0.1063 | -1.6 | 147.4 K | |
| ARX | Arc Resources Ltd | 9.4233 | -0.1518 | -1.59 | 694.3 K | |
| CM | Canadian Imperial Bank of Commerce | 15.4514 | -0.2414 | -1.54 | 2.44 M | |
| PAAS | Pan American Silver Corp | 20.1678 | -0.3141 | -1.53 | 413.02 K | |
| ET | Evertz Technologies Ltd | 3.0004 | -0.045 | -1.48 | 26.1 K | |
| EMP-A | Empire Company Limited | 11.001 | -0.1641 | -1.47 | 112.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.6757 | -0.0986 | -1.46 | 98.77 K | |
| IMO | Imperial Oil | 28.3255 | -0.4167 | -1.45 | 707.13 K | |
| FTS | Fortis Inc | 14.3337 | -0.2101 | -1.44 | 467.05 K | |
| CFW | Calfrac Well Services Ltd | 447.50 | -6.50 | -1.43 | 1.88 K | |
| OBE | Obsidian Energy Ltd | 124.04 | -1.75 | -1.39 | 918.24 K | |
| BN | Brookfield Corporation | 3.9424 | -0.0544 | -1.36 | 1.68 M | |
| CYB | Cymbria Corp Cl A | 12.35 | -0.17 | -1.36 | 16.88 K | |
| PSI | Pason Systems Inc | 5.8291 | -0.0801 | -1.36 | 28.97 K | |
| CLS | Celestica Inc Sv | 8.77 | -0.12 | -1.35 | 326.2 K | |
| FSY | Forsys Metals Corp | 4.46 | -0.06 | -1.33 | 165.48 K | |
| BCE-PZ | Bce Inc Pref Z | 7.0509 | -0.0923 | -1.29 | 3.83 K | |
| TCL-A | Transcontinental Inc | 4.9409 | -0.0617 | -1.23 | 25.24 K | |
| PD | Precision Drilling Corp | 145.60 | -1.80 | -1.22 | 582.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 93.40 | 103.02 B | -4.60 | -4.69 | 6.39 K |
| MBGAF | Mercedes-Benz Group AG | 34.8565 | 51.55 B | -1.1129 | -3.09 | 628.6 K |
| BRDCY | Bridgestone Corporation | 5.0496 | 33.56 B | -0.0514 | -1.01 | 2.75 K |
| LUGDF | Lundin Gold Inc | 6.9982 | 16.07 B | -1.3608 | -16.28 | 1 K |
| LNWO | Light & Wonder, Inc. | 14.13 | 7.18 B | -0.13 | -0.91 | 640.4 K |
| GAMI | GAMCO Investors Inc | 18.5648 | 542.7 M | -0.1804 | -0.96 | 27.3 K |
| NTPIF | Nam Tai Property Inc. | 5.36 | 283.79 M | -0.13 | -2.37 | 66.21 K |
| IMTCF | IMTCF | 8.40 | 69.2 M | -1.00 | -10.64 | 50 |
| ELCO | Elcom International Inc | 13.20 | 16.57 M | -0.55 | -4 | 13 |
| FDOGF | Friday's Dog Holdings Inc. | 5.586 | 7.85 M | -0.876 | -13.56 | 8.03 K |
| MRNJ | Metatron Inc | 44459.9609 | 1.52 M | -10139.9766 | -18.57 | 0 |
| HBRM | Herborium Group Inc | 11.00 | 1.09 M | -3.00 | -21.43 | 3.58 K |
| ERHE | ERHC Energy Inc | 53.20 | 863.83 K | -3.80 | -6.67 | 142.07 K |
| GRCU | Green Cures & Botanical Distribution Inc | 7221.50 | 722.67 K | -656.5015 | -8.33 | 0 |
| NEOM | NeoMedia Technologies Inc | 19.80 | 508.84 K | -0.60 | -2.94 | 10.4 K |
| SPRV | Web To Door Inc | 812500.375 | 390.37 K | -187499.625 | -18.75 | 0 |
| CCTL | Coin Citadel | 9.00 | 373.73 K | -3.00 | -25 | 375 |
| DKAM | Drinks Americas Holdings Ltd | 75.00 | 278.3 K | -18.7501 | -20 | 495 |
| MJLB | Ultrack Systems Inc | 80.00 | 212.46 K | -35.00 | -30.43 | 3 |
| KEGS | 1812 Brewing Company Inc | 1400.00 | 185.03 K | -100.00 | -6.67 | 3 |
| RIGH | Bud Genius Inc | 30.00 | 158.56 K | -45.00 | -60 | 124 |
| PJET | Priority Aviation Inc | 510.00 | 98.01 K | -40.00 | -7.27 | 82 |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -1.20 | -6.25 | 155 |
| WNBD | Winning Brands Corporation | 4.40 | 27.12 K | -0.05 | -1.12 | 9.27 K |
| ERINQ | Erin Energy Corporation | 9.9063 | 21.53 K | -0.69 | -6.51 | 175.38 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.80 | 14.07 K | -0.14 | -2.83 | 58.51 K |
| EBWK | Enigma-Bulwark Ltd. | 10.00 | 13.66 K | -0.10 | -0.99 | 50 |
| MIHL | Montague International Holding Ltd | 6.95 | 12.63 K | -0.55 | -7.33 | 298 |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 10.92 K | -10.00 | -16.67 | 148 |
| CDVIQ | Cal Dive International Inc | 7.18 | 9.86 K | -0.25 | -3.36 | 1.32 M |
| CBRI | CMTSU Liquidation Inc | 3.14 | 8.16 K | -0.07 | -2.18 | 216.45 K |
| CGLO | Hash Labs Inc | 8.80 | 7.64 K | -0.40 | -4.35 | 4.25 M |
| HDYNQ | Hyperdynamics Corporation | 7.0704 | 3.56 K | -0.3696 | -4.97 | 29.2 K |
| SIMPQ | Simply Inc | 328.825 | 1.55 K | -5.875 | -1.76 | 183 |
| SPOI | SPO Networks Inc | 4.50 | 1.24 K | -0.30 | -6.25 | 3.38 K |
| PRZM | Prism Technologies Group Inc | 3.01 | 1.01 K | -0.04 | -1.31 | 1 K |
| CYRNQ | CYRNQ | 71.528 | 799 | -0.472 | -0.66 | 2.71 K |
| SYNE | Synthesis Energy Systems Inc | 66.56 | 157 | -3.20 | -4.59 | 2.33 K |
| PARD | Poniard Pharmaceuticals Inc | 92.00 | 149 | -1.60 | -1.71 | 32.78 K |
| GTKP | GateKeeper USA Inc | 3.50 | -0.50 | -12.5 | 5.16 K | |
| SGRCF | San Gold Corporation | 3.1086 | -0.3214 | -9.37 | 106.88 K | |
| HMNY | Helios and Matheson Analytics Inc | 652.4568 | -38.3094 | -5.55 | 0 | |
| ASFX | American Scientific Resources Incorporated | 3.88 | -0.10 | -2.51 | 20.61 M | |
| NKRSF | Niko Resources Ltd | 87.6868 | -0.9495 | -1.07 | 12.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 984.00 | -480.00 | -32.79 | 692 | |
| JUGR | Juggernaut Exploration Ltd | 90.00 | -40.00 | -30.77 | 16 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 430 | |
| CPAU | CopAur Minerals Inc | 25.00 | -5.00 | -16.67 | 88 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 175 | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 447 | |
| ICON | International Iconic Gold Exploration Corp | 22.00 | -4.00 | -15.38 | 55 | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | -2.627 | -14.29 | 114 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -3.75 | -14.29 | 80 | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 7 | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.84 | -13.04 | 357 | |
| STS | South Star Mining Corp | 15.50 | -2.25 | -12.68 | 222 | |
| ORS | Orestone Mining Corp | 33.60 | -4.80 | -12.5 | 42 | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 343 | |
| GR | Great Atlantic Resources Corp | 18.00 | -2.00 | -10 | 688 | |
| GYA | Guyana Goldstrike Inc | 14.00 | -1.50 | -9.68 | 20 | |
| PEX | Pacific Ridge Exploration Ltd | 7.25 | -0.75 | -9.38 | 35 K | |
| LMG | Lincoln Gold Mining Inc | 210.00 | -20.00 | -8.7 | 3 | |
| GSVR | Guanajuato Silver Company Ltd | 3.06 | -0.27 | -8.11 | 20.13 K | |
| WPG | West Point Gold Corp. | 11.50 | -1.00 | -8 | 1.71 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 648 | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 220 | |
| RYO | Rio Silver Inc | 3.50 | -0.25 | -6.67 | 800 | |
| MUR | Murchison Minerals Ltd | 35.00 | -2.50 | -6.67 | 280 | |
| BSK | Blue Sky Uranium Corp | 58.00 | -4.00 | -6.45 | 1.82 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 2.41 K | |
| VAX | Vantex Resources Ltd | 7.50 | -0.50 | -6.25 | 874 | |
| CKG | Chesapeake Gold Corp | 6.47 | -0.43 | -6.23 | 44.75 K | |
| MKR | Melkior Resources Inc | 3.10 | -0.20 | -6.06 | 81.1 K | |
| BARU | Baru Gold Corp | 24.2833 | -1.4688 | -5.7 | 21.39 K | |
| CAMB | Cambria Gold Mines Inc. | 12.75 | -0.75 | -5.56 | 65.9 K | |
| CMIL | Capella Minerals Limited | 17.85 | -1.05 | -5.56 | 6.86 K | |
| CTN | Centurion Minerals Ltd | 249.5995 | -14.40 | -5.45 | 55 | |
| EGT | Eguana Technologies Inc | 36.00 | -2.00 | -5.26 | 4.78 K | |
| AVCR | Avricore Health Inc | 18.40 | -1.00 | -5.15 | 4.08 K | |
| SKP | StrikePoint Gold Inc | 38.00 | -2.00 | -5 | 2.86 K | |
| RHT | Reliq Health Technologies Inc | 5.25 | -0.25 | -4.55 | 12.36 K | |
| MEX | Mexican Gold Mining Corp | 22.00 | -1.00 | -4.35 | 250 | |
| BTR | Bonterra Resources Inc | 44.00 | -2.00 | -4.35 | 998 | |
| PURO | Platauro Metals Corp. | 36.7279 | -1.6694 | -4.35 | 150 | |
| GCOM | Green Shift Commodities Ltd. | 10.00 | -0.40 | -3.85 | 1.8 K | |
| UCU | Ucore Rare Metals Inc | 3.85 | -0.15 | -3.75 | 690.42 K | |
| SA-H | Southern Arc Minerals Inc | 8.20 | -0.30 | -3.53 | 8.03 K | |
| SLG | PetroTal Corp | 22.4501 | -0.7971 | -3.43 | 211.22 K | |
| PX | Pelangio Exploration Inc | 6.30 | -0.20 | -3.08 | 55.53 K | |
| VVTM | VVT Med Inc. | 911.215 | -23.3645 | -2.5 | 18 | |
| AZR | Azarga Metals Corp | 97.50 | -2.50 | -2.5 | 182.53 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.0996 | -2.38 | 10.96 K | |
| EON | EON Lithium Corp. | 41.00 | -1.00 | -2.38 | 625 | |
| WINS | Winshear Gold Corp | 15.1702 | -0.37 | -2.38 | 760 | |
| HSTR | Heliostar Metals Ltd | 3.15 | -0.075 | -2.33 | 800 | |
| RET-A | Reitmans (Canada) Limited | 10.6106 | -0.2437 | -2.25 | 304.48 K | |
| GBU | Gabriel Resources Ltd | 36.30 | -0.70 | -1.89 | 626.1 K | |
| BAV-H | Bravern Ventures Ltd | 16.1997 | -0.30 | -1.82 | 58 | |
| PWM | Power Metals Corp | 3.60 | -0.06 | -1.64 | 2 K | |
| TNX | TenX Protocols Inc. | 254.4006 | -4.20 | -1.62 | 0 | |
| WEC | Winchester Equity Corporation | 12.40 | -0.20 | -1.59 | 9.21 K | |
| WGO | White Gold Corp | 3.40 | -0.05 | -1.45 | 51 K | |
| CWV | Crown Point Energy Inc | 5.6758 | -0.061 | -1.06 | 6.17 K | |
| BKM | Pacific Booker Minerals Inc | 7.30 | -0.05 | -0.68 | 4.51 K |