Losers for 19 February 2014 from 00:00:00 until 23:59:59
Losers for 19 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 45.5281 | 54.08 B | -0.5447 | -1.18 | 2.87 M |
| CQP | Cheniere Energy Partners LP | 13.4247 | 31.49 B | -0.3051 | -2.22 | 135.26 K |
| CBOE | CBOE Global Markets Inc | 46.9125 | 31.03 B | -0.9662 | -2.02 | 540.6 K |
| PHYS | Sprott Physical Gold Trust | 10.92 | 14.82 B | -0.12 | -1.09 | 611.3 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.70 | 12.19 B | -0.29 | -3.23 | 931.4 K |
| GSAT | Globalstar | 35.40 | 10.31 B | -0.60 | -1.67 | 155.22 K |
| SEB | Seaboard Corporation | 2484.9521 | 4.32 B | -13.6528 | -0.55 | 500 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.4398 | 4.22 B | -0.4852 | -4.07 | 8.13 K |
| PRK | Park National Corp | 47.1314 | 3.75 B | -1.2236 | -2.53 | 33.4 K |
| LEU | Centrus Energy Corp | 57.6923 | 3.48 B | -7.033 | -10.87 | 57.91 K |
| UUUU | Energy Fuels Inc | 9.01 | 2.93 B | -0.26 | -2.8 | 122.6 K |
| NG | Novagold Resources Inc | 3.36 | 2.66 B | -0.20 | -5.62 | 2.26 M |
| NOG | Northern Oil and Gas | 126.0361 | 2.27 B | -1.6189 | -1.27 | 43.89 K |
| TMP | Tompkinstrustco | 31.684 | 1.43 B | -0.8931 | -2.74 | 25.2 K |
| USAS | Americas Silver Corp | 9.60 | 1.33 B | -1.50 | -13.51 | 907 |
| REPX | Riley Exploration Permian Inc | 40.3033 | 727.25 M | -0.9373 | -2.27 | 369 |
| BHB | Bar Harbor Bankshares | 11.0704 | 659.97 M | -0.3915 | -3.42 | 11.47 K |
| GORO | Gold Resource Corp | 4.1398 | 361.01 M | -0.1896 | -4.38 | 742.44 K |
| CIX | Compx International Inc | 6.5946 | 349.73 M | -0.2238 | -3.28 | 10.74 K |
| REI | Ring Energy Inc | 13.50 | 314.78 M | -0.38 | -2.74 | 59.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.5845 | 306.25 M | -0.0623 | -0.81 | 45.8 K |
| BKTI | Bk Technologies Inc | 13.7934 | 299.05 M | -0.0797 | -0.57 | 1.18 K |
| GTE | Gran Tierra Energy Inc | 75.50 | 236.56 M | -1.60 | -2.08 | 84.06 K |
| GENC | Gencor Industries IN | 7.2267 | 211.22 M | -0.1466 | -1.99 | 68.31 K |
| PLX | Protalix Biotherapeutics | 47.60 | 182.9 M | -0.50 | -1.04 | 14.57 K |
| ESP | Espey Mfg. & Electronics | 18.8242 | 174.96 M | -0.4868 | -2.52 | 5.4 K |
| PLG | Platinum Group Metals Ltd | 120.00 | 166.14 M | -3.00 | -2.44 | 2.2 K |
| SIF | Sifco Industries | 26.216 | 160.36 M | -0.6163 | -2.3 | 5.7 K |
| PED | Pedevco Corp | 500.00 | 137.8 M | -18.00 | -3.47 | 530 |
| EPM | Evolution Petroleum Corp | 6.3195 | 130.75 M | -0.0345 | -0.54 | 83.5 K |
| STXS | Stereotaxis Inc | 5.69 | 129.99 M | -0.13 | -2.23 | 947.38 K |
| WYY | Widepoint Corp | 14.52 | 96.99 M | -0.58 | -3.84 | 48.48 K |
| MHH | Mastech Holdings Inc | 6.935 | 95.39 M | -0.095 | -1.35 | 30.54 K |
| IOR | Income Opportunity Realty Trust | 6.38 | 86.59 M | -0.22 | -3.33 | 8.44 K |
| CTM | Castellum Inc | 1995.00 | 67.43 M | -345.00 | -14.74 | 17 |
| WWR | Westwater Resources | 1623.00 | 52.12 M | -63.00 | -3.74 | 643 |
| UAVS | Ageagle Aerial Systems Inc | 183736.3594 | 42.03 M | -3749.7188 | -2 | 0 |
| AGIG | AGIG | 43.75 | 41.38 M | -1.25 | -2.78 | 975 |
| OPTT | Ocean Power Tech Inc | 872.00 | 36.73 M | -42.00 | -4.6 | 2.36 M |
| COHN | Cohen & CO Inc | 9.2379 | 33.89 M | -0.5679 | -5.79 | 3.06 K |
| ACCS | Access Newswire Inc | 9.1863 | 26.36 M | -0.7103 | -7.18 | 5.74 K |
| JOB | General Employment Enterprises | 3.288 | 22.71 M | -0.112 | -3.29 | 8.4 K |
| CVM | Cel-Sci Corp | 847.50 | 21.32 M | -15.00 | -1.74 | 952 |
| AIRI | Air Industries Group Inc | 74.8278 | 13.29 M | -2.12 | -2.76 | 19 |
| CVR | Chicago Rivet & Machine Company | 26.399 | 10.14 M | -0.1399 | -0.53 | 2.2 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 9.04 M | -5.00 | -1.79 | 667 |
| PW | Power REIT | 9.2501 | 2.94 M | -0.0699 | -0.75 | 3.92 K |
| AUMN | Golden Minerals Company | 27.25 | 2.88 M | -1.75 | -6.03 | 41.51 K |
| SCPX | Scorpius Holdings Inc | 113994.2031 | 24.46 K | -829.0469 | -0.72 | 4 |
| LODE | Comstock Mining Inc | 503.50 | -11.50 | -2.23 | 464 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 623.03 | 1.25 T | -3.5699 | -0.57 | 13.9 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 228.60 | -1.30 | -0.57 | 14 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7140.8101 | 5.84 T | -90.9302 | -1.26 | 12.43 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.752 | 4.9 T | -0.2686 | -1.58 | 313.77 M |
| GOOG | Alphabet Inc Class C | 29.7024 | 4.07 T | -0.211 | -0.71 | 84.46 M |
| GOOGL | Alphabet Inc Class A | 29.842 | 4.07 T | -0.2119 | -0.71 | 84.06 M |
| AMZN | Amazon.com Inc | 17.369 | 2.53 T | -0.3135 | -1.77 | 83.51 M |
| AVGO | Broadcom Inc. | 4.3425 | 1.85 T | -0.0504 | -1.15 | 14.6 M |
| TSLA | Tesla Inc | 12.9093 | 1.16 T | -0.6707 | -4.94 | 246.3 M |
| WMT | Walmart Inc. Common Stock | 19.7368 | 884.14 B | -0.1265 | -0.64 | 24.39 M |
| ASML | ASML Holding N.V. ADR | 78.2818 | 636.49 B | -1.3136 | -1.65 | 1.9 M |
| INTC | Intel Corp | 18.3946 | 458.02 B | -0.1952 | -1.05 | 25.74 M |
| CSCO | Cisco Systems Inc | 15.3442 | 447.59 B | -0.0895 | -0.58 | 29.31 M |
| AMAT | Applied Materials | 16.1026 | 398.39 B | -0.0859 | -0.53 | 13.03 M |
| NFLX | Netflix Inc | 6.1176 | 308.1 B | -0.1231 | -1.97 | 160.51 M |
| AZN | Astrazeneca Plc ADR | 41.7483 | 265.72 B | -0.2983 | -0.71 | 3.68 M |
| PANW | Palo Alto Networks Inc | 11.9833 | 265.43 B | -0.2934 | -2.39 | 10.64 M |
| LIN | Linde Plc | 102.4407 | 235.17 B | -1.255 | -1.21 | 1.24 M |
| AMGN | Amgen Inc | 87.9653 | 209.21 B | -1.1339 | -1.27 | 2.78 M |
| PEP | Pepsico Inc | 53.4011 | 191.65 B | -0.748 | -1.38 | 10.35 M |
| STX | Seagate Technology | 28.6611 | 190.97 B | -0.3975 | -1.37 | 2.39 M |
| WDC | Western Digital Cp | 52.9119 | 183.73 B | -0.5511 | -1.03 | 1.97 M |
| GILD | Gilead Sciences Inc | 57.1315 | 162.99 B | -0.7668 | -1.32 | 9.75 M |
| IBKR | Interactive Brokers | 5.3621 | 153.47 B | -0.0498 | -0.92 | 1.89 M |
| HON | Honeywell International Inc. Common Stock | 64.8636 | 153.29 B | -0.977 | -1.48 | 4.75 M |
| BKNG | Booking Holdings Inc | 50.016 | 149.74 B | -1.0948 | -2.14 | 26.64 M |
| ISRG | Intuitive Surg Inc | 48.8844 | 125.01 B | -0.4589 | -0.93 | 2.22 M |
| SBUX | Starbucks Corporation | 29.32 | 120.64 B | -0.26 | -0.88 | 9.8 M |
| FTNT | Fortinet Inc | 4.424 | 113.01 B | -0.136 | -2.98 | 10.57 M |
| EQIX | Equinix Inc | 142.3707 | 103.31 B | -1.0348 | -0.72 | 1.13 M |
| ADBE | Adobe Systems Inc | 67.99 | 98.54 B | -0.67 | -0.98 | 4 M |
| CME | CME Group Inc | 45.7466 | 96.55 B | -0.8871 | -1.9 | 1.94 M |
| MELI | MercadoLibre Inc | 91.1547 | 95.63 B | -0.8657 | -0.94 | 776.2 K |
| CSX | CSX Corp | 7.4287 | 93.26 B | -0.0878 | -1.17 | 22.69 M |
| CMCSA | Comcast Corporation | 18.0915 | 84.55 B | -0.6876 | -3.66 | 85.79 M |
| NTES | Netease Inc ADR | 11.5964 | 84.51 B | -0.0921 | -0.79 | 3.81 M |
| CTAS | Cintas Corp | 12.85 | 82.74 B | -0.1286 | -0.99 | 1.87 M |
| ROST | Ross Stores Inc | 30.0569 | 81.02 B | -0.2305 | -0.76 | 4.5 M |
| REGN | Regeneron Pharmaceuticals | 322.1834 | 77.41 B | -8.3635 | -2.53 | 952.3 K |
| ORLY | O'Reilly Automotive | 10.2141 | 72.4 B | -0.1033 | -1 | 9.91 M |
| PCAR | Paccar Inc | 26.5502 | 70.4 B | -0.2062 | -0.77 | 3.46 M |
| MPWR | Monolithic Power Sys | 30.7393 | 64.66 B | -0.5994 | -1.91 | 323.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 31.9991 | 59.42 B | -0.2478 | -0.77 | 4.53 M |
| EA | Electronic Arts Inc | 27.1111 | 52.56 B | -0.476 | -1.73 | 3.4 M |
| EBAY | Ebay Inc | 20.435 | 50.4 B | -0.1531 | -0.74 | 22.91 M |
| FITB | Fifth Third Bancorp | 14.1686 | 50.06 B | -0.2327 | -1.62 | 10.91 M |
| XEL | XCEL Energy Inc | 19.9676 | 48.84 B | -0.1014 | -0.51 | 1.92 M |
| COHR | Coherent Inc | 15.82 | 48.73 B | -0.19 | -1.19 | 298.6 K |
| NBIS | Nebius Group N.V. | 39.83 | 47.84 B | -1.38 | -3.35 | 4.32 M |
| TTWO | Take-Two Interactive Software | 19.57 | 45.94 B | -0.83 | -4.07 | 3.75 M |
| ODFL | Old Dominion Freight Line Inc | 16.6862 | 44.19 B | -0.3382 | -1.99 | 1.65 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.8945 | 43.14 B | -0.1669 | -0.67 | 1.01 M |
| MCHP | Microchip Technology | 17.4247 | 40.66 B | -0.0951 | -0.54 | 3.46 M |
| UAL | United Airlines Holdings Inc | 43.28 | 40.1 B | -0.38 | -0.87 | 4.05 M |
| ROP | Roper Industries | 125.7313 | 39.28 B | -0.782 | -0.62 | 335.18 K |
| ESLT | Elbit Systems Ltd | 49.1972 | 36.81 B | -1.0337 | -2.06 | 13.6 K |
| KMB | Kimberly-Clark Corp | 70.4785 | 36.58 B | -0.6154 | -0.87 | 1.7 M |
| ACGL | Arch Capital Grp Ltd | 17.5029 | 35.34 B | -0.225 | -1.27 | 935.4 K |
| MSTR | Strategy | 12.954 | 34.7 B | -0.169 | -1.29 | 416.43 K |
| HBAN | Huntington Bcshs | 5.5217 | 34.62 B | -0.1311 | -2.32 | 11.17 M |
| NTRS | Northern Trust Corp | 44.7631 | 33.77 B | -0.5756 | -1.27 | 1.07 M |
| ERIC | Ericsson ADR | 8.6604 | 32.42 B | -0.0483 | -0.55 | 3.79 M |
| BIIB | Biogen Inc | 328.45 | 30.7 B | -6.53 | -1.95 | 825.7 K |
| TCOM | Trip.com Group Ltd ADR | 24.2521 | 29.27 B | -1.1793 | -4.64 | 14.88 M |
| ALNY | Alnylam Pharmaceuticals | 79.14 | 27.43 B | -2.09 | -2.57 | 606.2 K |
| LPLA | Lpl Financial Hld | 45.5134 | 27.13 B | -0.471 | -1.02 | 683 K |
| CINF | Cincinnati Financial | 32.7614 | 27.03 B | -0.4292 | -1.29 | 753.4 K |
| TROW | T Rowe Price Group | 50.9938 | 25.56 B | -0.4915 | -0.95 | 1.01 M |
| JBHT | J B Hunt Transport | 63.7167 | 25.39 B | -0.794 | -1.23 | 717.86 K |
| TSEM | Tower Semiconductor | 7.15 | 25.13 B | -0.09 | -1.24 | 190.3 K |
| FCNCA | First Citizens Bancs | 208.4203 | 24.98 B | -3.5628 | -1.68 | 14.6 K |
| PFG | Principal Financial Group Inc | 28.561 | 24.61 B | -0.3813 | -1.32 | 1.25 M |
| INCY | Incyte Corp | 61.65 | 24.57 B | -3.85 | -5.88 | 2.47 M |
| UTHR | United Therapeutic | 102.26 | 22.32 B | -0.65 | -0.63 | 658.88 K |
| CHTR | Charter Communications | 130.44 | 22.25 B | -1.06 | -0.81 | 2.77 M |
| FSLR | First Solar Inc | 55.97 | 22.14 B | -0.89 | -1.57 | 4.69 M |
| FFIV | F5 Networks Inc | 109.65 | 21.93 B | -2.47 | -2.2 | 1.5 M |
| EXPD | Expeditors Intl | 35.2357 | 21.84 B | -0.6165 | -1.72 | 1.16 M |
| WWD | Woodward Inc | 39.2804 | 21.23 B | -0.4155 | -1.05 | 300.25 K |
| MKSI | Mks Instruments Inc | 25.9867 | 19.81 B | -0.2815 | -1.07 | 139.7 K |
| EVRG | Evergy Inc | 22.0508 | 19.19 B | -0.2055 | -0.92 | 588.7 K |
| NBIX | Neurocrine Bioscienc | 16.59 | 18.65 B | -0.70 | -4.05 | 493.37 K |
| SSNC | SS&C Technologies | 17.4216 | 18.59 B | -0.3164 | -1.78 | 400.2 K |
| PAAS | Pan Amer Silver Corp | 11.3791 | 18.55 B | -0.422 | -3.58 | 2.72 M |
| LNT | Alliant Energy Corp | 18.0995 | 18.31 B | -0.2211 | -1.21 | 710.62 K |
| EWBC | East West Bancorp | 25.9296 | 17.93 B | -0.735 | -2.76 | 667.13 K |
| ENTG | Entegris Inc | 11.4991 | 17.84 B | -0.0862 | -0.74 | 659.16 K |
| STRL | Sterling Constructio | 9.38 | 17.82 B | -0.34 | -3.5 | 25.06 K |
| PAA | Plains All American Pipeline LP | 21.4182 | 17.51 B | -0.1399 | -0.65 | 613.3 K |
| CHRW | C.H. Robinson Ww | 40.3794 | 17.32 B | -0.4881 | -1.19 | 1.64 M |
| RGLD | Royal Gold Inc | 56.52 | 17.23 B | -1.3496 | -2.33 | 976.1 K |
| GEN | Gen Digital Inc | 7.4816 | 16.44 B | -0.0547 | -0.73 | 7.85 M |
| CG | The Carlyle Group | 17.7283 | 16.33 B | -0.233 | -1.3 | 960.22 K |
| LAMR | Lamar Advertis A | 28.302 | 16.3 B | -0.3692 | -1.29 | 690.1 K |
| JAZZ | Jazz Pharma Plc | 170.28 | 16.23 B | -1.63 | -0.95 | 1.34 M |
| TSCO | Tractor Supply Company | 11.1668 | 15.84 B | -0.1549 | -1.37 | 6.16 M |
| PNFP | Pinnacle Finl Ptnrs | 29.9314 | 15.84 B | -0.5098 | -1.67 | 306.02 K |
| PTC | Ptc Inc | 38.06 | 15.74 B | -0.37 | -0.96 | 957.09 K |
| NWSA | News Cp Cl A | 15.383 | 15.28 B | -0.1399 | -0.9 | 2.22 M |
| EXEL | Exelixis Inc | 7.18 | 14.07 B | -0.10 | -1.37 | 2.2 M |
| LECO | Lincoln Elec Hld | 58.863 | 13.71 B | -0.4519 | -0.76 | 330 K |
| ARCC | Ares Capital Corp | 5.7104 | 13.52 B | -0.0466 | -0.81 | 1.3 M |
| UHAL | A M E R C O | 21.5754 | 13.48 B | -0.5886 | -2.66 | 595 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 170080.00 | 1.1 T | -2212.00 | -1.28 | 281 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 113.36 | 1.1 T | -1.37 | -1.19 | 3.68 M |
| JPM | JP Morgan Chase & Company | 41.5089 | 940.11 B | -0.8916 | -2.1 | 18.69 M |
| WMT | Wal-Mart Stores | 19.6588 | 875.18 B | -0.1261 | -0.64 | 24.39 M |
| V | Visa Inc | 51.4156 | 696.55 B | -0.5007 | -0.96 | 9.34 M |
| JNJ | Johnson & Johnson | 65.3061 | 615.81 B | -0.3777 | -0.58 | 7.69 M |
| MA | Mastercard Inc | 71.2365 | 510.14 B | -0.7806 | -1.08 | 6.04 M |
| ABBV | Abbvie Inc | 31.4106 | 454.79 B | -0.1657 | -0.52 | 5.24 M |
| BAC | Bank of America Corporation | 12.6883 | 438.07 B | -0.2115 | -1.64 | 137.73 M |
| KO | Coca-Cola Company | 25.2844 | 380.73 B | -0.2521 | -0.99 | 26.65 M |
| GE | General Electric Company | 100.2802 | 370.96 B | -0.987 | -0.97 | 7.07 M |
| HD | Home Depot | 57.4128 | 332.39 B | -0.8411 | -1.44 | 7.77 M |
| MS | Morgan Stanley | 21.0559 | 331.32 B | -0.4363 | -2.03 | 17.14 M |
| MRK | Merck & Company | 35.9399 | 320.56 B | -0.4244 | -1.17 | 10.79 M |
| GS | Goldman Sachs Group | 128.9216 | 302.34 B | -1.0976 | -0.84 | 3.67 M |
| NVS | Novartis Ag ADR | 46.0183 | 302.32 B | -0.5403 | -1.16 | 3.81 M |
| PM | Philip Morris International Inc | 43.6475 | 299.24 B | -0.2248 | -0.51 | 4.47 M |
| WFC | Wells Fargo & Company | 32.3966 | 261.43 B | -0.4269 | -1.3 | 16.19 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8668 | 253.73 B | -0.0642 | -1.63 | 1.27 M |
| TM | Toyota Motor Corp Ltd | 85.2921 | 249.52 B | -0.7846 | -0.91 | 279.92 K |
| NVO | Novo Nordisk A/S ADR | 37.0533 | 228.53 B | -0.2017 | -0.54 | 4.8 M |
| C | Citigroup Inc | 35.5164 | 225.68 B | -0.877 | -2.41 | 30.29 M |
| BHP | BHP Billiton Ltd ADR | 28.6367 | 218.22 B | -0.2506 | -0.87 | 1.9 M |
| TMO | Thermo Fisher Scientific Inc | 117.1345 | 214.34 B | -1.6732 | -1.41 | 2.88 M |
| SAP | SAP Ag ADR | 63.8029 | 213.25 B | -0.5776 | -0.9 | 1.62 M |
| SAN | Banco Santander ADR | 5.0869 | 202.47 B | -0.0515 | -1 | 5.34 M |
| TD | Toronto Dominion Bank | 27.1605 | 197.85 B | -0.1945 | -0.71 | 666.6 K |
| NEE | Nextera Energy | 18.1451 | 183.39 B | -0.1787 | -0.98 | 6.85 M |
| SCHW | The Charles Schwab Corp | 22.068 | 181.44 B | -0.4835 | -2.14 | 8.04 M |
| BLK | Blackrock Inc | 221.8395 | 178.87 B | -4.0383 | -1.79 | 592.45 K |
| TJX | TJX Companies | 25.4103 | 175.94 B | -0.1613 | -0.63 | 6.24 M |
| BA | Boeing Company | 110.3502 | 174.14 B | -1.9252 | -1.71 | 5.15 M |
| UNP | Union Pacific Corp | 67.099 | 171.86 B | -0.9271 | -1.36 | 3.78 M |
| DIS | Walt Disney Company | 70.9153 | 166.98 B | -0.6384 | -0.89 | 7.02 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.8692 | 163.79 B | -0.0806 | -1.35 | 742.9 K |
| DE | Deere & Company | 67.3331 | 161.82 B | -0.647 | -0.95 | 2.88 M |
| SCCO | Southern Copper Corp | 20.4806 | 154.35 B | -0.4347 | -2.08 | 2.18 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2172 | 153.19 B | -0.0668 | -1.06 | 853 K |
| CRM | Salesforce.com Inc | 62.1082 | 148 B | -0.6997 | -1.11 | 4.93 M |
| COP | ConocoPhillips | 44.2483 | 145.01 B | -0.2519 | -0.57 | 6.14 M |
| PFE | Pfizer Inc | 17.6978 | 141.97 B | -0.2249 | -1.25 | 29.25 M |
| DHR | Danaher Corp | 30.3759 | 138.84 B | -0.2663 | -0.87 | 3.87 M |
| CB | Chubb Ltd | 73.5449 | 135.81 B | -0.601 | -0.81 | 1.52 M |
| SONY | Sony Group Corp ADR | 3.0554 | 134.11 B | -0.0483 | -1.56 | 13.28 M |
| SYK | Stryker Corp | 70.6523 | 133.42 B | -0.8481 | -1.19 | 1.76 M |
| BTI | British American Tobacco Industries ADR | 23.7948 | 133.27 B | -0.156 | -0.65 | 1.03 M |
| BMY | Bristol-Myers Squibb Company | 35.7252 | 132.45 B | -0.7819 | -2.14 | 8.4 M |
| COF | Capital One Financial Corp | 56.952 | 130.77 B | -1.1799 | -2.03 | 2.28 M |
| PGR | Progressive Corp | 17.0162 | 124.17 B | -0.086 | -0.5 | 2.95 M |
| HDB | Hdfc Bank Ltd ADR | 6.6181 | 123.92 B | -0.0496 | -0.74 | 2.31 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.005 | 123.22 B | -0.0189 | -0.63 | 18.49 M |
| SPGI | S&P Global Inc | 71.0526 | 122.84 B | -0.662 | -0.92 | 1.27 M |
| PH | Parker-Hannifin Corp | 95.6079 | 121.39 B | -0.9253 | -0.96 | 1.21 M |
| ENB | Enbridge Inc | 21.7427 | 121.04 B | -0.2589 | -1.18 | 1.32 M |
| LOW | Lowe's Companies | 37.4845 | 117.85 B | -0.3141 | -0.83 | 5.46 M |
| GLW | Corning Inc | 13.8505 | 116.38 B | -0.1171 | -0.84 | 11.4 M |
| MO | Altria Group | 18.044 | 113.73 B | -0.154 | -0.85 | 6.34 M |
| NOW | Servicenow Inc | 66.75 | 113.52 B | -0.77 | -1.14 | 817.7 K |
| IBN | Icici Bank Ltd ADR | 5.4276 | 108.51 B | -0.0963 | -1.74 | 6.09 M |
| CM | Canadian Imperial Bank of Commerce | 19.8645 | 107.96 B | -0.1592 | -0.8 | 341.2 K |
| BNS | Bank of Nova Scotia | 31.0509 | 107.7 B | -0.2162 | -0.69 | 434.1 K |
| SO | Southern Company | 25.3249 | 106.35 B | -0.2222 | -0.87 | 2.9 M |
| GD | General Dynamics Corp | 80.7481 | 103.36 B | -1.1584 | -1.41 | 2.76 M |
| NEM | Newmont Mining Corp | 18.3425 | 102.23 B | -0.3395 | -1.82 | 9.79 M |
| ING | ING Groep N.V. ADR | 7.8165 | 100.15 B | -0.1808 | -2.26 | 1.56 M |
| PNC | PNC Bank | 54.6221 | 99.87 B | -1.289 | -2.31 | 2.63 M |
| PWR | Quanta Services | 31.604 | 98.74 B | -0.2461 | -0.77 | 2.04 M |
| USB | U.S. Bancorp | 26.3001 | 97.98 B | -0.52 | -1.94 | 6.9 M |
| TT | Trane Technologies Plc | 37.2453 | 97.33 B | -0.4122 | -1.09 | 3.15 M |
| BCS | Barclays Plc ADR | 11.8166 | 93.54 B | -0.2283 | -1.9 | 1.68 M |
| MMM | 3M Company | 74.8278 | 91.83 B | -0.7106 | -0.94 | 3.25 M |
| MPC | Marathon Petroleum Corp | 30.4298 | 91.69 B | -0.2378 | -0.78 | 6.39 M |
| FCX | Freeport-Mcmoran Inc | 28.3393 | 91.2 B | -0.487 | -1.69 | 11.19 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2252 | 90.96 B | -0.0769 | -2.33 | 2.1 M |
| WM | Waste Management | 31.9903 | 90.89 B | -0.4116 | -1.27 | 4.96 M |
| UPS | United Parcel Service | 61.5984 | 89.48 B | -0.8478 | -1.36 | 4.45 M |
| ICE | Intercontinental Exchange | 36.2521 | 88.37 B | -0.885 | -2.38 | 4.18 M |
| HCA | Hca Holdings Inc | 46.0003 | 87.8 B | -0.2599 | -0.56 | 2.12 M |
| JCI | Johnson Controls Intl | 24.3227 | 87.78 B | -0.2447 | -1 | 2.15 M |
| CMI | Cummins Inc | 101.9037 | 87.34 B | -1.8164 | -1.75 | 2.06 M |
| RCL | Royal Caribbean Cruises Ltd | 43.9906 | 86.34 B | -0.4216 | -0.95 | 986.3 K |
| EMR | Emerson Electric Company | 45.9228 | 83.25 B | -0.3847 | -0.83 | 3.89 M |
| EPD | Enterprise Products Partners LP | 14.7698 | 82.47 B | -0.0938 | -0.63 | 1.78 M |
| ITW | Illinois Tool Works Inc | 59.7566 | 81.62 B | -0.3837 | -0.64 | 2.14 M |
| GM | General Motors Company | 26.7981 | 79.71 B | -0.2082 | -0.77 | 23.06 M |
| ECL | Ecolab Inc | 88.8966 | 78.62 B | -0.9677 | -1.08 | 927.09 K |
| CP | Canadian Pacific Railway | 27.9851 | 78.26 B | -0.2159 | -0.77 | 2.64 M |
| EOG | Eog Resources | 65.3467 | 77.5 B | -0.3873 | -0.59 | 3.83 M |
| CNI | Canadian National Railway | 44.3387 | 77.12 B | -0.271 | -0.61 | 815.74 K |
| USB-PH | U.S. Bancorp | 14.0992 | 77.07 B | -0.0897 | -0.63 | 33.52 K |
| CI | Cigna Corp | 69.4034 | 76.1 B | -1.0442 | -1.48 | 2.03 M |
| NOC | Northrop Grumman Corp | 97.0639 | 75.97 B | -0.8235 | -0.84 | 1.1 M |
| AEM | Agnico-Eagle Mines Ltd | 26.3066 | 75.38 B | -1.107 | -4.04 | 2.9 M |
| NSC | Norfolk Southern Corp | 69.4785 | 75 B | -0.8308 | -1.18 | 3.1 M |
| MFC | Manulife Financial Corp | 10.9925 | 74.21 B | -0.1503 | -1.35 | 1.91 M |
| NWG | Natwest Group Plc ADR | 7.1778 | 73.74 B | -0.0722 | -1 | 626.79 K |
| FDX | Fedex Corp | 110.8505 | 73.62 B | -1.2153 | -1.08 | 2.78 M |
| HLT | Hilton Inc | 41.7533 | 73.31 B | -0.4461 | -1.06 | 301.66 K |
| CL | Colgate-Palmolive Company | 46.2531 | 73.3 B | -0.6465 | -1.38 | 3.36 M |
| MSI | Motorola Solutions | 53.1219 | 71.51 B | -0.6954 | -1.29 | 826.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DPM | Dundee Precious Metals Inc | 4.6461 | -0.5698 | -10.92 | 584.21 K | |
| PNC-B | Postmedia Network Canada Corp | 277.50 | -30.00 | -9.76 | 5 K | |
| USA | Americas Silver Corp | 11.10 | -1.20 | -9.76 | 15.27 K | |
| TXG | Torex Gold Resources Inc | 11.2515 | -0.9957 | -8.13 | 3.46 M | |
| PNP | Pinetree Capital Ltd | 100.00 | -8.00 | -7.41 | 2.23 K | |
| BRAG | Bragg Gaming Group Inc | 3.85 | -0.30 | -7.23 | 107 K | |
| SVB | Silver Bull Resources Inc | 3.12 | -0.24 | -7.14 | 4.12 K | |
| FVI | Fortuna Mines Inc | 4.69 | -0.35 | -6.94 | 527.3 K | |
| EDV | Endeavour Mining Corp | 6.1542 | -0.4102 | -6.25 | 130.34 K | |
| HBP | Helix Biopharm | 7.25 | -0.45 | -5.84 | 1.68 K | |
| SII | Sprott Inc | 20.914 | -1.2042 | -5.44 | 23.44 K | |
| ELVA | Electrovaya Inc | 3.60 | -0.20 | -5.26 | 3.7 K | |
| SEA | Seabridge Gold Inc | 7.3081 | -0.3911 | -5.08 | 37.88 K | |
| PPTA | Perpetua Resources Corp | 9.60 | -0.50 | -4.95 | 17.72 K | |
| IFA | Ifabric Corp | 5.05 | -0.25 | -4.72 | 53.7 K | |
| AG | First Majestic Silver Corp | 12.7386 | -0.6217 | -4.65 | 794.13 K | |
| VBNK | Versabank | 5.7722 | -0.2696 | -4.46 | 9.3 K | |
| HLF | High Liner | 14.81 | -0.668 | -4.32 | 44.6 K | |
| QBR-A | Quebecor Inc | 8.8836 | -0.3824 | -4.13 | 30.5 K | |
| NG | Novagold Res Inc | 3.72 | -0.16 | -4.12 | 255.79 K | |
| TAL | Petrotal Corp | 50.8976 | -2.1506 | -4.05 | 8.7 K | |
| BB | Blackberry Ltd | 10.00 | -0.37 | -3.57 | 2.9 M | |
| WILD | Wildbrain Ltd | 4.5543 | -0.163 | -3.46 | 539 K | |
| SSRM | Ssr Mining Inc | 10.4965 | -0.3544 | -3.27 | 368.6 K | |
| DC-A | Dundee Corporation | 7.9453 | -0.2636 | -3.21 | 99.28 K | |
| AEM | Agnico Eagle Mines Ltd | 28.9991 | -0.8822 | -2.95 | 1.58 M | |
| AGI | Alamos Gold Inc Cls A | 9.6173 | -0.275 | -2.78 | 895.55 K | |
| HMMC | Hemlo Mining Corp. | 78.75 | -2.25 | -2.78 | 27 | |
| CPH | Cipher Pharmaceuticals Inc | 7.03 | -0.19 | -2.63 | 90.1 K | |
| IMG | Iamgold Corp | 4.47 | -0.12 | -2.61 | 2.27 M | |
| EXE | Extendicare Inc | 3.4888 | -0.0869 | -2.43 | 321.7 K | |
| AGF-B | AGF Management Limited | 5.6265 | -0.1396 | -2.42 | 225.62 K | |
| X | TMX Group Ltd | 7.2947 | -0.1757 | -2.35 | 208.91 K | |
| PAAS | Pan American Silver Corp | 12.5826 | -0.2992 | -2.32 | 552.97 K | |
| PWF-PA | Power Financial Corp Pref A | 10.2637 | -0.2396 | -2.28 | 9.51 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.3432 | -0.1196 | -2.19 | 8.2 K | |
| ATH | Athabasca Oil Corp | 7.73 | -0.17 | -2.15 | 2.14 M | |
| OLY | Olympia Financial Group Inc | 17.5238 | -0.3798 | -2.12 | 100 | |
| WPM | Wheaton Precious Metals Corp | 23.3625 | -0.499 | -2.09 | 1.88 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5084 | -0.0708 | -1.98 | 7.9 K | |
| K | Kinross Gold Corp | 4.9955 | -0.099 | -1.94 | 3.4 M | |
| LUN | Lundin Mining Corp | 4.0993 | -0.0785 | -1.88 | 3.45 M | |
| BYL | Baylin Technologies Inc | 7.00 | -0.13 | -1.82 | 10.8 K | |
| ELD | Eldorado Gold | 38.5646 | -0.6921 | -1.76 | 2.44 M | |
| ABX | Barrick Mining Corp | 17.3085 | -0.3081 | -1.75 | 3.89 M | |
| MDI | Major Drilling Grp | 8.4989 | -0.145 | -1.68 | 148.78 K | |
| FNV | Franco-Nevada Corp | 49.162 | -0.8246 | -1.65 | 340.1 K | |
| DII-B | Dorel Industries Inc | 11.7404 | -0.1904 | -1.6 | 16.33 K | |
| KPT | Kp Tissue Inc | 7.3132 | -0.1158 | -1.56 | 47.8 K | |
| FRU | Freehold Royalties Ltd | 9.983 | -0.1563 | -1.54 | 139.27 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.3539 | -0.1454 | -1.53 | 6.82 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.0614 | -0.1988 | -1.5 | 13.8 K | |
| MRD | Melcor Dev | 12.2073 | -0.1839 | -1.48 | 3.85 K | |
| EVT | Economic Investment | 4.7364 | -0.0708 | -1.47 | 0 | |
| EDR | Endeavour Silver Corp | 5.5183 | -0.0818 | -1.46 | 278.42 K | |
| MAL | Magellan Aero | 6.1751 | -0.0914 | -1.46 | 80.98 K | |
| SGY | Surge Energy Inc | 26.8415 | -0.3928 | -1.44 | 470.99 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.92 | -0.13 | -1.44 | 82.94 K | |
| PBH | Premium Brands Holdings Corp | 15.6538 | -0.225 | -1.42 | 28.74 K | |
| RUS | Russel Metals | 13.6267 | -0.1911 | -1.38 | 160.4 K | |
| EFR | Energy Fuels Inc | 10.00 | -0.14 | -1.38 | 104.5 K | |
| RIC | Richmont Mines | 6.8833 | -0.0946 | -1.36 | 1.4 K | |
| TCW | Trican Well | 8.9772 | -0.1218 | -1.34 | 613.92 K | |
| XTC | Exco Tech | 5.4015 | -0.073 | -1.33 | 12.8 K | |
| GTE | Gran Tierra Energy Inc | 83.50 | -1.10 | -1.3 | 26.06 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.6076 | -0.0593 | -1.27 | 4.1 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.9025 | -0.0496 | -1.26 | 480.18 K | |
| OGC | Oceanagold Corp | 6.9679 | -0.0823 | -1.17 | 889.47 K | |
| LNF | Leons Furniture | 9.606 | -0.112 | -1.15 | 5.22 K | |
| EMA-PA | Emera Inc Pref A | 12.18 | -0.1419 | -1.15 | 5.89 K | |
| EMP-A | Empire Company Limited | 18.6986 | -0.21 | -1.11 | 192 K | |
| ADN | Acadian Timber Corp | 6.1022 | -0.0678 | -1.1 | 4.31 K | |
| TFII | Tfi International Inc | 18.2586 | -0.2026 | -1.1 | 124.91 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.2079 | -0.1794 | -1.09 | 54.84 K | |
| WCN | Waste Connections Inc | 32.5768 | -0.3464 | -1.05 | 137.59 K | |
| DXT | Dexterra Group Inc | 19.5044 | -0.2053 | -1.04 | 97.86 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.987 | -0.1205 | -1 | 8.85 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.10 | -0.09 | -0.98 | 7.85 K | |
| FM | First Quantum Minerals Ltd | 20.5571 | -0.2032 | -0.98 | 1.39 M | |
| SIA | Sienna Senior Living Inc | 5.7332 | -0.0565 | -0.98 | 132.43 K | |
| LB | Laurentian Bank | 23.3297 | -0.2268 | -0.96 | 129.87 K | |
| GSY | Goeasy Ltd | 11.003 | -0.1034 | -0.93 | 27.01 K | |
| TVK | Terravest Capital Inc | 3.7175 | -0.0338 | -0.9 | 11.7 K | |
| MTY | Mty Food Group Inc | 26.6908 | -0.2426 | -0.9 | 3.9 K | |
| ACD | Accord Financial | 7.0755 | -0.0637 | -0.89 | 2.6 K | |
| STN | Stantec Inc | 28.2859 | -0.2522 | -0.88 | 298.16 K | |
| CYB | Cymbria Corp Cl A | 24.03 | -0.21 | -0.87 | 1.79 K | |
| VCM | Vecima Networks Inc | 4.6487 | -0.0401 | -0.86 | 23.9 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 7.6388 | -0.0645 | -0.84 | 173.43 K | |
| ET | Evertz Technologies Ltd | 4.4641 | -0.0376 | -0.84 | 13.2 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.5741 | -0.0804 | -0.83 | 2.34 K | |
| CGY | Calian Group Ltd | 13.2026 | -0.1078 | -0.81 | 9 K | |
| TA | Transalta Corp | 10.6519 | -0.0862 | -0.8 | 593.17 K | |
| BCE-PK | BCE Inc Pref AK | 11.2879 | -0.0886 | -0.78 | 21.82 K | |
| PTM | Platinum Group Metals Ltd | 134.00 | -1.00 | -0.74 | 2.66 K | |
| TECK-A | Teck Resources Limited | 22.5241 | -0.1644 | -0.72 | 583 | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7788 | -0.0565 | -0.72 | 19.28 K | |
| NWC | The North West Company Inc | 14.7263 | -0.1067 | -0.72 | 43.46 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.8487 | -0.0702 | -0.71 | 5.17 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.7347 | -0.0805 | -0.68 | 4.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 60.4742 | 51.84 B | -0.771 | -1.26 | 72.4 K |
| BRDCY | Bridgestone Corporation | 13.409 | 31.87 B | -0.6355 | -4.52 | 35.15 K |
| LNWO | Light & Wonder, Inc. | 12.83 | 6.45 B | -0.39 | -2.95 | 675.4 K |
| GAMI | GAMCO Investors Inc | 34.4229 | 522.25 M | -0.4769 | -1.37 | 30.45 K |
| NTPIF | Nam Tai Property Inc. | 6.05 | 259.64 M | -0.05 | -0.82 | 220.68 K |
| APHD | Verde Bio Holdings Inc | 120.00 | 30.78 M | -80.00 | -40 | 120 K |
| ORBT | Orbit International Corporation | 3.3107 | 12.71 M | -0.1061 | -3.11 | 62.93 K |
| TWOH | Two Hands Corporation | 600000.00 | 7.07 M | -100000.00 | -14.29 | 0 |
| MDCN | Medican Enterprises Inc | 12.70 | 4.65 M | -1.00 | -7.3 | 40 |
| AZFL | Amazonas Florestal Ltd | 32.80 | 1.64 M | -5.00 | -13.23 | 1.61 K |
| SEII | Sharing Economy International Inc | 1120.00 | 855.22 K | -38.00 | -3.28 | 512 |
| PSWW | Principal Solar Inc | 4.60 | 405.94 K | -0.20 | -4.17 | 50 |
| BLSP | Blue Sphere Corporation | 26.00 | 360.99 K | -2.587 | -9.05 | 60.13 K |
| VGLS | VG Life Sciences Inc | 4702.00 | 358.62 K | -244.00 | -4.93 | 0 |
| DNAX | DNA Brands Inc | 17499.9922 | 339.48 K | -770.0078 | -4.21 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 650.00 | 168.81 K | -150.00 | -18.75 | 27.29 K |
| ERFB | ERF Wireless Inc | 13400.00 | 84.13 K | -1500.00 | -10.07 | 18.84 K |
| WDBG | Woodbrook Group Holdings Inc | 90.0901 | 70.27 K | -4.5045 | -4.76 | 4 |
| AMBS | Amarantus BioScience Holdings Inc | 14.325 | 63.04 K | -0.51 | -3.44 | 29.75 K |
| PNPL | Pineapple Express | 20.10 | 51.17 K | -1.89 | -8.59 | 715.55 K |
| RGGI | Resgreen Group International Inc | 65.00 | 48.75 K | -14.00 | -17.72 | 27 |
| ERINQ | Erin Energy Corporation | 3.4746 | 21.53 K | -0.1479 | -4.08 | 125.3 K |
| HCANF | Halo Collective Inc | 18849.5293 | 15.08 K | -649.9824 | -3.33 | 0 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.32 | 14.07 K | -0.09 | -2.64 | 201.26 K |
| SRSCQ | Sears Canada Inc | 11.81 | 10.19 K | -0.1618 | -1.35 | 6.63 K |
| AXPWQ | Axion Power International Inc | 67480.00 | 9.6 K | -2519.9766 | -3.6 | 3 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.20 | 8.88 K | -0.60 | -15.79 | 12.49 K |
| CBRI | CMTSU Liquidation Inc | 4.36 | 8.16 K | -0.08 | -1.8 | 148.57 K |
| CGIP | Celadon Group Inc | 20.7364 | 5.66 K | -0.2153 | -1.03 | 154.52 K |
| STTO | SITO Mobile Ltd. | 4.60 | 5.13 K | -0.10 | -2.13 | 7.11 K |
| HDYNQ | Hyperdynamics Corporation | 6.11 | 3.56 K | -0.11 | -1.77 | 61.45 K |
| ZVOI | Zovio Inc | 18.04 | 3.42 K | -0.28 | -1.53 | 118.12 K |
| ROII | RiskOn International, Inc. | 1500.00 | 3.27 K | -750.00 | -33.33 | 0 |
| EMWPF | Eros Media World Plc | 203.00 | 1.9 K | -1.18 | -0.58 | 1.97 K |
| SIMPQ | Simply Inc | 697.50 | 1.55 K | -67.50 | -8.82 | 3.66 K |
| CYRNQ | CYRNQ | 78.40 | 799 | -0.40 | -0.51 | 10.35 K |
| PRXIQ | Premier Exhibitions Inc | 10.10 | 491 | -0.10 | -0.98 | 4.26 K |
| SYNE | Synthesis Energy Systems Inc | 108.16 | 157 | -8.96 | -7.65 | 15.97 K |
| FONU | FonU2 Inc | 18.80 | -7.20 | -27.69 | 181 | |
| TBEV | High Performance Beverages Company | 8.00 | -2.40 | -23.08 | 1.51 K | |
| VRCI | Verde Science Inc | 26.60 | -7.00 | -20.83 | 2.86 M | |
| PPJE | PPJ Healthcare Enterprises Inc | 17.00 | -2.00 | -10.53 | 2.09 K | |
| SOGFF | Strategic Oil & Gas Ltd | 10.90 | -0.36 | -3.2 | 3.1 K | |
| HMNY | Helios and Matheson Analytics Inc | 1392.50 | -37.50 | -2.62 | 9 | |
| ESINQ | ITT Educational Services Inc | 31.36 | -0.68 | -2.12 | 414.34 K | |
| LIQDQ | Liquid Holdings Group Inc | 5.09 | -0.04 | -0.78 | 12.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OKAI | EvokAI Creative Labs Inc. | 3.8095 | -2.5397 | -40 | 14.72 K | |
| LMG | Lincoln Gold Mining Inc | 20.00 | -10.00 | -33.33 | 150 | |
| GGX | GGX Gold Corp | 5.85 | -1.80 | -23.53 | 14.11 K | |
| DSY | Destiny Media Technologies Inc | 5.75 | -1.00 | -14.81 | 10.22 K | |
| EGR | EGR Exploration Ltd. | 6.90 | -0.90 | -11.54 | 139 | |
| MBO | Mobio Technologies Inc | 16.00 | -1.60 | -9.09 | 19.84 K | |
| KCC | Kincora Copper Limited | 15.00 | -1.50 | -9.09 | 35.72 K | |
| AEMC | Alaska Energy Metals Corporation | 10.00 | -1.00 | -9.09 | 90 | |
| MEX | Mexican Gold Mining Corp | 10.00 | -1.00 | -9.09 | 0 | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 0 | |
| FAN | Gaming Nation Inc | 15.00 | -1.20 | -7.41 | 927 | |
| LXM | Lux Metals Corp. | 14.00 | -1.00 | -6.67 | 350 | |
| SCZ | Santacruz Silver Mining Ltd | 4.44 | -0.28 | -5.93 | 29.77 K | |
| GBU | Gabriel Resources Ltd | 10.00 | -0.60 | -5.66 | 292.03 K | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 6.77 K | |
| BQE | BQE Water Inc | 9.00 | -0.50 | -5.26 | 47.77 K | |
| SLG | PetroTal Corp | 9.4317 | -0.3985 | -4.05 | 870.4 K | |
| IFOS | Itafos Inc | 92.0311 | -3.7184 | -3.88 | 848 | |
| CTEK | CLEANTEK Industries Inc | 76.4706 | -2.9412 | -3.7 | 668 | |
| WEX | Western Exploration Inc | 80.00 | -2.50 | -3.03 | 200 | |
| SKRR | SKRR Exploration Inc | 148.5003 | -4.50 | -2.94 | 164 | |
| BCF | Builders Capital Mortgage Corp | 3.2321 | -0.0795 | -2.4 | 1.2 K | |
| CKG | Chesapeake Gold Corp | 3.32 | -0.07 | -2.06 | 33.9 K | |
| NCP | Nickel Creek Platinum Corp. | 81.00 | -1.00 | -1.22 | 1.08 K | |
| RET-A | Reitmans (Canada) Limited | 4.694 | -0.056 | -1.18 | 65.8 K | |
| ASG | Aurora Spine Corporation | 4.78 | -0.03 | -0.62 | 95.8 K |