Loser Volumes for 24 July 2006 from 00:00:00 until 23:59:59
Loser Volumes for 24 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1173.4205 | 4.08 B | -44.2437 | -3.63 | 3.7 K |
| REPX | Riley Exploration Permian Inc | 107.788 | 828.13 M | -0.9372 | -0.86 | 1.75 K |
| FRD | Friedman Industries Inc | 4.8452 | 300.85 M | -0.035 | -0.72 | 11.8 K |
| BKTI | Bk Technologies Inc | 24.70 | 292.05 M | -0.5703 | -2.26 | 31.5 K |
| LODE | Comstock Mining Inc | 500.00 | 267.21 M | -50.00 | -9.09 | 233 |
| ACU | Acme United Corp | 10.0495 | 233.71 M | -0.1696 | -1.66 | 6.4 K |
| CMT | Core Molding Technologies Inc | 5.3708 | 231.4 M | -0.0494 | -0.91 | 7.4 K |
| PLG | Platinum Group Metals Ltd | 142.00 | 225.32 M | -3.00 | -2.07 | 180 |
| ESP | Espey Mfg. & Electronics | 5.6927 | 187.5 M | -0.0482 | -0.84 | 1.7 K |
| INTT | Intest Corp | 4.1772 | 149.81 M | -0.174 | -4 | 17.9 K |
| SIF | Sifco Industries | 3.9531 | 131.46 M | -0.1135 | -2.79 | 1.6 K |
| WWR | Westwater Resources | 28380.00 | 76.85 M | -720.00 | -2.47 | 21 |
| CVU | CPI Aerostructures | 6.93 | 71.42 M | -0.05 | -0.72 | 300 |
| CPHI | China Pharma Holdings | 124.00 | 39.71 M | -13.00 | -9.49 | 100 |
| NNVC | Nanoviricides Inc | 90.30 | 33.91 M | -2.80 | -3.01 | 846 |
| JOB | General Employment Enterprises | 16.5574 | 26.49 M | -0.2671 | -1.59 | 740 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.3097 | 20.89 M | -0.2623 | -2.74 | 1.9 K |
| CVR | Chicago Rivet & Machine Company | 12.9599 | 10 M | -0.1356 | -1.04 | 200 |
| DSS | Document Security Systems | 20295.1484 | 4.92 M | -103.8633 | -0.51 | 8 |
| PW | Power REIT | 6.4452 | 2.86 M | -0.0662 | -1.02 | 800 |
| IPB | Merrill Lynch & Company | 6.3196 | -0.1358 | -2.1 | 100 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 17.39 | 772.57 B | -0.87 | -4.76 | 57.34 M |
| ADBE | Adobe Systems Inc | 27.38 | 109.43 B | -0.27 | -0.98 | 6.52 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.5188 | 45.72 B | -0.1898 | -0.92 | 35.6 K |
| PAYX | Paychex Inc | 18.0815 | 44.27 B | -0.1446 | -0.79 | 2.16 M |
| STLD | Steel Dynamics Inc | 9.0001 | 32.78 B | -0.1881 | -2.05 | 13.23 M |
| NBIX | Neurocrine Bioscienc | 9.01 | 15.51 B | -0.42 | -4.45 | 1.94 M |
| IESC | Ies Holdings | 16.58 | 13.65 B | -0.12 | -0.72 | 60.02 K |
| ARWR | Arrowhead Pharma | 45.50 | 12.12 B | -2.60 | -5.41 | 4.15 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1587 | 10.86 B | -0.1186 | -2.25 | 3.4 K |
| WTFC | Wintrust Financial Corp | 38.0353 | 10.3 B | -0.738 | -1.9 | 516.99 K |
| SWKS | Skyworks Solutions | 3.2137 | 10.1 B | -0.0237 | -0.73 | 6.28 M |
| RMBS | Rambus Inc | 14.87 | 9.87 B | -0.12 | -0.8 | 6.43 M |
| SNEX | Stonex Group Inc | 4.5956 | 8.26 B | -0.0859 | -1.83 | 386.1 K |
| RIOT | Riot Blockchain Inc | 278.2338 | 7.44 B | -4.2805 | -1.52 | 181 |
| MMSI | Merit Medical Sys | 11.00 | 5.42 B | -0.096 | -0.87 | 104.6 K |
| GLNG | Golar Lng Ltd | 6.4122 | 5.29 B | -0.0905 | -1.39 | 72.14 K |
| CAR | Avis Budget Group | 23.0002 | 5.18 B | -0.3952 | -1.69 | 4.71 M |
| GNTX | Gentex Corp | 4.3585 | 4.98 B | -0.0863 | -1.94 | 2.7 M |
| IEP | Icahn Enterprises | 6.4951 | 4.83 B | -0.0378 | -0.58 | 12.24 K |
| MEOH | Methanex Cp | 12.2282 | 4.65 B | -0.3263 | -2.6 | 575.3 K |
| CVCO | Cavco Inds Inc | 36.04 | 4.48 B | -1.04 | -2.8 | 130.13 K |
| ATRO | Astronics Cp | 3.0568 | 3.85 B | -0.03 | -0.97 | 12.14 K |
| TOWN | Towne Bank | 11.0524 | 3.48 B | -0.1932 | -1.72 | 5.77 K |
| UCTT | Ultra Clean Holdings | 7.36 | 3.43 B | -0.14 | -1.87 | 116.24 K |
| BELFA | BEL Fuse Cl A | 21.3972 | 2.73 B | -0.3679 | -1.69 | 10.9 K |
| EEFT | Euronet Worldwide | 33.66 | 2.62 B | -0.53 | -1.55 | 611.01 K |
| ATRC | Atricure Inc | 5.65 | 2.49 B | -0.49 | -7.98 | 158.72 K |
| ANDE | Andersons Inc | 17.9037 | 2.31 B | -0.6375 | -3.44 | 1.01 M |
| STGW | Stagwell Inc | 4.114 | 2.13 B | -0.1016 | -2.41 | 29.45 K |
| STRA | Strayer Education | 65.7423 | 1.85 B | -0.6311 | -0.95 | 170.5 K |
| CASH | Meta Financial Group | 5.7388 | 1.74 B | -0.2451 | -4.1 | 900 |
| CNOB | Connectone Bancorp | 8.9123 | 1.62 B | -0.1381 | -1.53 | 27.2 K |
| GIII | G-III Apparel Gp | 5.3278 | 1.43 B | -0.0398 | -0.74 | 40.2 K |
| LQDT | Liquidity Services | 12.68 | 1.36 B | -0.88 | -6.49 | 429.4 K |
| THRM | Gentherm Inc | 7.79 | 1.24 B | -0.46 | -5.58 | 237.47 K |
| MRTN | Marten Transport | 3.3108 | 1.22 B | -0.1478 | -4.27 | 1.05 M |
| STAA | Staar Surgical Company | 6.94 | 1.15 B | -0.46 | -6.22 | 102.67 K |
| GPRE | Green Plains Inc | 27.3469 | 1.14 B | -0.4425 | -1.59 | 3.24 K |
| ASTE | Astec Inds Inc | 18.2288 | 1 B | -4.9898 | -21.49 | 2.34 M |
| LPTH | Lightpath Tech Inc | 3.47 | 905.42 M | -0.21 | -5.71 | 34.95 K |
| TRNS | Transcat Inc | 5.42 | 865.78 M | -0.10 | -1.81 | 700 |
| JBSS | John B Sanfilippo | 7.6092 | 861.76 M | -0.1131 | -1.46 | 31.16 K |
| EGBN | Eagle Bancorp Inc | 11.6447 | 860.87 M | -0.2247 | -1.89 | 10.29 K |
| ORRF | Orrstown Finl Svcs | 22.2494 | 826.52 M | -0.1483 | -0.66 | 735 |
| CWBC | Community West Bncsh | 9.7492 | 703.24 M | -0.2428 | -2.43 | 200 |
| MLAB | Mesa Labs Inc | 12.1443 | 698.14 M | -0.10 | -0.82 | 5.96 K |
| ACNB | Acnb Corp | 8.043 | 658.17 M | -0.1856 | -2.26 | 115 |
| GRVY | Gravity Ltd ADR | 26.24 | 494.55 M | -0.44 | -1.65 | 16.72 K |
| AMSF | Amerisafe Inc | 5.8172 | 482.12 M | -0.2119 | -3.51 | 16.63 K |
| TATT | T A T Tech Ltd | 4.9761 | 479.5 M | -0.0493 | -0.98 | 6.3 K |
| ATNI | Atn International | 11.6869 | 476.73 M | -0.1422 | -1.2 | 38 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 104.00 | 446.04 M | -6.00 | -5.45 | 345 |
| BMRC | Bank of Marin Bancrp | 9.7266 | 435.79 M | -0.0833 | -0.85 | 17.63 K |
| FRPH | Frp Holdings Inc | 4.891 | 435.42 M | -0.0287 | -0.58 | 16.03 K |
| PLBC | Plumas Bancorp | 13.6765 | 427.98 M | -0.3427 | -2.44 | 600 |
| OFIX | Orthofix Intl NV | 38.32 | 407.73 M | -0.82 | -2.1 | 28.7 K |
| FENC | Fennec Pharmaceuticals Inc | 25.92 | 395.91 M | -1.08 | -4 | 1.39 K |
| FNLC | First Bancorp Inc | 6.8024 | 391.95 M | -0.1079 | -1.56 | 310 |
| WILC | G Willi-Food Intl | 4.4056 | 387.71 M | -0.2061 | -4.47 | 9.26 K |
| GALT | Galectin Therapeutic | 14.52 | 371.13 M | -1.08 | -6.92 | 8.68 K |
| PESI | Perma-Fix Envir | 11.05 | 367.08 M | -0.30 | -2.64 | 12.14 K |
| GASS | Stealthgas Inc | 8.3936 | 358.1 M | -0.838 | -9.08 | 43.16 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 15.65 | 352.33 M | -0.10 | -0.63 | 575 |
| VALU | Value Line Inc | 15.4475 | 344.66 M | -0.2961 | -1.88 | 500 |
| ALTO | Alto Ingredients Inc | 1957.20 | 339.75 M | -64.05 | -3.17 | 28.61 K |
| IRD | Opus Genetics, Inc. | 912.00 | 336.94 M | -168.00 | -15.56 | 22 |
| FLXS | Flexsteel Inds | 7.4228 | 331.72 M | -0.1059 | -1.41 | 1.81 K |
| STRT | Strattec Security | 32.6197 | 331.37 M | -0.4256 | -1.29 | 2.96 K |
| VNDA | Vanda Pharmaceuticals | 9.00 | 319.24 M | -0.40 | -4.26 | 32.93 K |
| LTBR | Lightbridge Corp | 972.0011 | 307.91 M | -107.9993 | -10 | 118 |
| LCNB | Lcnb Corp | 7.3703 | 276.97 M | -0.0596 | -0.8 | 1.29 K |
| PCYO | Pure Cycle Corp | 9.52 | 272.78 M | -0.30 | -3.05 | 27.44 K |
| USAU | U.S. Gold Corp | 2526.8242 | 270.29 M | -47.4768 | -1.84 | 10 |
| LTRX | Lantronix Inc | 9.90 | 266.76 M | -0.60 | -5.71 | 16.03 K |
| FLWS | 1-800-Flowers.com | 5.48 | 254.47 M | -0.15 | -2.66 | 119.27 K |
| RELL | Richardson Electrncs | 4.2849 | 252.86 M | -0.0303 | -0.7 | 52.99 K |
| LMNR | Limoneira Company | 16.8349 | 251.13 M | -0.8017 | -4.55 | 225 |
| TSSI | TSS, Inc. Common Stock | 5.35 | 245.65 M | -0.08 | -1.47 | 14.5 K |
| UTMD | Utah Medical Prod | 18.9175 | 227.8 M | -0.2531 | -1.32 | 4.14 K |
| ALOT | Astronova Inc | 6.8251 | 226.77 M | -0.238 | -3.37 | 4.16 K |
| MPAA | Motorcar Parts Amer | 12.08 | 226.25 M | -0.10 | -0.82 | 9.12 K |
| CFBK | Central Fed Cp | 184.0542 | 224.63 M | -4.3388 | -2.3 | 47 |
| PPIH | Perma-Pipe International Holdings Inc | 10.11 | 224.35 M | -0.33 | -3.16 | 2.59 K |
| LARK | Landmark Bancorp Inc | 6.0373 | 196.5 M | -0.1552 | -2.51 | 416 |
| SBFG | Sb Financial Group | 7.2265 | 166.14 M | -0.0746 | -1.02 | 998 |
| FOCL | EDAP TMS S.A. | 10.44 | 154.8 M | -0.08 | -0.76 | 78.4 K |
| HURC | Hurco Cos Inc | 17.5704 | 148.44 M | -0.5747 | -3.17 | 218.97 K |
| ANIX | Anixa Biosciences Inc | 15.75 | 126.23 M | -0.25 | -1.56 | 4.76 K |
| OCC | Optical Cable Corp | 3.8026 | 122.26 M | -0.02 | -0.52 | 10.48 K |
| INO | Inovio Pharma | 96.1348 | 121.92 M | -3.348 | -3.37 | 325 |
| PNBK | Patriot Natl Bncp | 20.346 | 121.12 M | -0.1775 | -0.86 | 301 |
| ULBI | Ultralife Corp | 9.62 | 116.81 M | -0.13 | -1.33 | 81.54 K |
| LAKE | Lakeland Inds Inc | 12.4509 | 110.98 M | -0.0978 | -0.78 | 8.03 K |
| CODA | Coda Octopus Group | 19.46 | 109.9 M | -0.14 | -0.71 | 75 |
| DWSN | Dawson Geophscl | 16.5671 | 105.73 M | -1.2678 | -7.11 | 213.46 K |
| BWEN | Broadwind Energy Inc | 13.50 | 105.51 M | -0.80 | -5.59 | 385 |
| TCX | Tucows Inc Cl A | 3.60 | 103.32 M | -0.08 | -2.17 | 3.65 K |
| ONCY | Oncolytics Biotech Inc | 23.465 | 101.11 M | -0.285 | -1.2 | 3.53 K |
| BKSC | Bank of So Car Cp | 5.6237 | 100.55 M | -0.1752 | -3.02 | 780 |
| FUSB | First US Bancshares Inc | 19.4092 | 89.4 M | -0.293 | -1.49 | 13.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 4.083 | 508.64 B | -0.0254 | -0.62 | 5.02 M |
| ORCL | Oracle Corporation | 12.2271 | 421.9 B | -0.1143 | -0.93 | 47.6 M |
| TRP | Tc Energy Corp | 11.4004 | 63.72 B | -0.0924 | -0.8 | 150 K |
| CIEN | Ciena Corp | 23.94 | 56.03 B | -0.21 | -0.87 | 2.94 M |
| MT | Arcelormittal ADR | 50.2526 | 54.44 B | -0.4532 | -0.89 | 1.83 M |
| EW | Edwards Lifesciences Corp | 3.7433 | 51.75 B | -0.0192 | -0.51 | 3.56 M |
| TRI | Thomson Reuters Corp | 21.0693 | 47.01 B | -0.1949 | -0.92 | 34.28 K |
| WDS | Woodside Energy Group Ltd | 15.535 | 45.04 B | -0.0977 | -0.62 | 5.04 K |
| LYV | Live Nation Entertainment | 20.93 | 42.36 B | -0.26 | -1.23 | 362.5 K |
| HSY | Hershey Foods Corp | 34.2675 | 37.46 B | -0.1844 | -0.54 | 971.5 K |
| CLS | Celestica Inc | 8.39 | 37.4 B | -0.07 | -0.83 | 1.16 M |
| FTI | Technipfmc Plc | 9.8645 | 30.37 B | -0.1778 | -1.77 | 1.84 M |
| THC | Tenet Healthcare Corp | 23.84 | 22.61 B | -0.52 | -2.13 | 1.21 M |
| SNX | Synnex Corp | 8.9315 | 20.04 B | -0.0922 | -1.02 | 211.7 K |
| RGA | Reinsurance Group of America Inc | 35.6194 | 15.88 B | -0.2494 | -0.7 | 369.9 K |
| AGI | Alamos Gold Inc | 6.1989 | 15.85 B | -0.0437 | -0.7 | 3.3 K |
| UNM | Unumprovident Corp | 10.0651 | 14.02 B | -0.0603 | -0.6 | 1.1 M |
| CCK | Crown Cork & Seal Company | 15.3148 | 12.99 B | -0.1705 | -1.1 | 1.41 M |
| EHC | Encompass Health Corp | 12.9518 | 11.87 B | -0.1285 | -0.98 | 130.53 K |
| TFII | Tfi International Inc | 6.3277 | 11.62 B | -0.1219 | -1.89 | 30.4 K |
| TX | Ternium S.A. ADR | 9.6132 | 11.06 B | -0.0862 | -0.89 | 247.4 K |
| AG | First Majestic Silver | 3.8608 | 10.4 B | -0.0286 | -0.74 | 1.5 K |
| CMS-PB | Consumers Energy Company | 30.1008 | 6.71 B | -0.7057 | -2.29 | 800 |
| EXP | Eagle Materials Inc | 31.1018 | 6.36 B | -0.544 | -1.72 | 1.85 M |
| DLB | Dolby Laboratories | 15.4092 | 6.11 B | -0.1837 | -1.18 | 209.6 K |
| RLI | Rli Corp | 5.1481 | 6 B | -0.0331 | -0.64 | 657.6 K |
| CNO | Cno Financial Group | 17.2548 | 4.95 B | -0.1306 | -0.75 | 805.1 K |
| CGAU | Centerra Gold Inc | 6.1057 | 4.65 B | -0.3419 | -5.3 | 2.86 K |
| TNL | Travel + Leisure Co. | 8.5786 | 4.39 B | -0.1324 | -1.52 | 247.5 K |
| TAC | Transalta Corp | 9.5286 | 3.86 B | -0.0607 | -0.63 | 4.8 K |
| LXP | Lexington Realty Trust | 22.4215 | 3.59 B | -0.8547 | -3.67 | 286.36 K |
| DRD | Drdgold Ltd ADR | 7.0037 | 2.52 B | -0.3232 | -4.41 | 434.22 K |
| LXP-PC | Lexington Realty Trust | 10.299 | 1.99 B | -0.2924 | -2.76 | 6 K |
| AORT | Artivion Inc | 5.2444 | 1.37 B | -0.0572 | -1.08 | 194.8 K |
| GHM | Graham Corp | 5.7545 | 1.19 B | -0.0528 | -0.91 | 3.5 K |
| DLX | Deluxe Corp | 6.1812 | 1.08 B | -0.0547 | -0.88 | 1.64 M |
| GAM-PB | General American Investors Company Inc. | 7.279 | 847.81 M | -0.0372 | -0.51 | 3.8 K |
| GTNA | Gray Television Inc | 6.0883 | 809.23 M | -0.043 | -0.7 | 5.3 K |
| PAR | Par Technology Corp | 10.1574 | 807.81 M | -0.2461 | -2.37 | 146.8 K |
| FBRT | Franklin Bsp Realty Trust Inc | 4.1561 | 696.75 M | -0.1279 | -2.99 | 101.5 K |
| GTN-A | Gray Television Inc | 5.7462 | 580.83 M | -0.0406 | -0.7 | 5.3 K |
| VHI | Valhi Inc | 25.9981 | 475.2 M | -0.2892 | -1.1 | 7.61 K |
| BRT | BRT Realty Trust | 9.2165 | 273.63 M | -0.0758 | -0.82 | 7.1 K |
| LODE | Comstock | 500.00 | 267.21 M | -50.00 | -9.09 | 233 |
| FC | Franklin Covey Company | 6.15 | 235.15 M | -0.33 | -5.09 | 52.2 K |
| CIA | Citizens Inc | 5.18 | 190.42 M | -0.03 | -0.58 | 92.2 K |
| UFI | Unifi Inc | 8.94 | 149.49 M | -0.06 | -0.67 | 49.4 K |
| SRL | Scully Royalty Ltd | 30.5402 | 90.29 M | -0.2466 | -0.8 | 9.89 K |
| NRT | North European Oil Royality Trust | 6.1447 | 79.31 M | -0.0317 | -0.51 | 17.6 K |
| TVC | Tennessee Valley Authority | 10.8972 | 12.78 M | -0.1444 | -1.31 | 19.8 K |
| TVE | Tennessee Valley Authority | 11.2043 | 12.62 M | -0.1442 | -1.27 | 15.1 K |
| QXO | Qxo Inc | 1776.4108 | -48.6683 | -2.67 | 2 | |
| IPB | Merrill Lynch & Company | 6.3196 | -0.1358 | -2.1 | 100 | |
| SCCC | Sachem Capital Corp. 7.75% Note | 198.4795 | -3.7449 | -1.85 | 60.04 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 11.4661 | -0.1571 | -1.35 | 2.1 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 13.4555 | -0.1738 | -1.28 | 600 | |
| CVU | CPI Aerostructures Inc | 6.93 | -0.05 | -0.72 | 300 | |
| KTH | Lehman Abs Corp | 7.7325 | -0.0522 | -0.67 | 600 | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 11.6942 | -0.0597 | -0.51 | 3.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 960.00 | -120.00 | -11.11 | 612 | |
| ESM | Euro Sun Mining Inc | 11.8066 | -0.7266 | -5.8 | 5.78 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 2.5 K | |
| ATX | ATEX Resources Inc. | 132.00 | -6.00 | -4.35 | 1.34 K | |
| ACQ | Autocanada Inc | 5.2156 | -0.2268 | -4.17 | 11.8 K | |
| AIM | Aimia Inc | 11.4218 | -0.4425 | -3.73 | 201.7 K | |
| WRG | Western Energy Services Corp | 7488.00 | -288.00 | -3.7 | 2 | |
| FRX | Fennec Pharmaceuticals Inc | 29.16 | -1.08 | -3.57 | 26 | |
| DPM | Dundee Precious Metals Inc | 9.8094 | -0.3594 | -3.53 | 10.06 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.3708 | -0.227 | -3.44 | 130 | |
| MAI | Mining Americas Inc. | 155.00 | -5.00 | -3.13 | 42 | |
| CPH | Cipher Pharmaceuticals Inc | 4.70 | -0.15 | -3.09 | 4 K | |
| ELF | E-L Financial | 3.428 | -0.1066 | -3.02 | 240 | |
| ABRA | Abrasilver Resource Corp | 132.00 | -4.00 | -2.94 | 114 | |
| ALC | Algoma Central | 4.0509 | -0.1218 | -2.92 | 100 | |
| CG | Centerra Gold Inc | 3.9009 | -0.1148 | -2.86 | 207.6 K | |
| DII-B | Dorel Industries Inc | 6.9235 | -0.1972 | -2.77 | 21.32 K | |
| AG | First Majestic Silver Corp | 4.3021 | -0.1184 | -2.68 | 13.02 K | |
| EDV | Endeavour Mining Corp | 53.7163 | -1.4058 | -2.55 | 8.86 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4355 | -0.0869 | -2.47 | 9.4 K | |
| WFG | West Fraser Timber CO Ltd | 14.7266 | -0.3684 | -2.44 | 123.4 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4118 | -0.0795 | -2.28 | 12.6 K | |
| SDE | Spartan Delta Corp | 159.6634 | -3.4709 | -2.13 | 9 | |
| WCP | Whitecap Resources Inc | 4.7057 | -0.0941 | -1.96 | 500 | |
| EVT | Economic Investment | 3.5094 | -0.0694 | -1.94 | 2 K | |
| CVG | Clairvest Group | 7.4106 | -0.1425 | -1.89 | 15.02 K | |
| PTM | Platinum Group Metals Ltd | 160.00 | -3.00 | -1.84 | 1.59 K | |
| CTC | Canadian Tire Corp Ltd | 76.5534 | -1.4309 | -1.83 | 116 | |
| RVX | Resverlogix Corp | 5.1111 | -0.0889 | -1.71 | 8.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.5518 | -0.1377 | -1.58 | 91.68 K | |
| DCM | Data Communications Mgmt Corp | 238.0489 | -3.8189 | -1.58 | 168 | |
| TAL | Petrotal Corp | 182.8012 | -2.8674 | -1.54 | 4.88 K | |
| MX | Methanex Corp | 13.9835 | -0.2135 | -1.5 | 361.09 K | |
| TRZ | Transat At Inc | 24.6415 | -0.3754 | -1.5 | 77.58 K | |
| MFI | Maple Leaf Foods | 7.2879 | -0.1067 | -1.44 | 95.39 K | |
| BNE | Bonterra Energy Corp | 13.201 | -0.1913 | -1.43 | 8.63 K | |
| TOT | Total Energy Services Inc | 8.8653 | -0.1251 | -1.39 | 38.58 K | |
| E | Enterprise Group Inc | 4.29 | -0.06 | -1.38 | 6.4 K | |
| BLX | Boralex Inc | 6.1413 | -0.0778 | -1.25 | 550 | |
| MCB | Mccoy Global Inc | 5.4916 | -0.0687 | -1.24 | 1 K | |
| CGX | Cineplex Inc | 6.326 | -0.076 | -1.19 | 13.15 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5444 | -0.042 | -1.17 | 5.14 K | |
| MAL | Magellan Aero | 9.6284 | -0.1133 | -1.16 | 301.6 K | |
| AIF | Altus Group Ltd | 5.9833 | -0.0676 | -1.12 | 6.63 K | |
| JAG | Jaguar Mining Inc | 3668.70 | -41.2207 | -1.11 | 29.79 K | |
| WPRT | Westport Fuel Systems Inc | 32.55 | -0.35 | -1.06 | 2.24 K | |
| CTC-A | Canadian Tire Corporation Limited | 39.3769 | -0.3999 | -1.01 | 140.3 K | |
| PBL | Pollard Banknote Ltd | 4.6147 | -0.0466 | -1 | 5.65 K | |
| TECK-A | Teck Resources Limited | 27.1429 | -0.2714 | -0.99 | 2.72 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2287 | -0.0811 | -0.98 | 3.3 K | |
| BN-PC | Brookfield Corporation | 9.0888 | -0.0871 | -0.95 | 306 | |
| EQB | EQB Inc | 9.3077 | -0.0887 | -0.94 | 19.8 K | |
| TSL | Tree Island Steel Ltd | 6.3729 | -0.0556 | -0.86 | 11.82 K | |
| LAM | Laramide Resources Ltd | 5.74 | -0.05 | -0.86 | 66 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.3717 | -0.0434 | -0.8 | 4.75 K | |
| BCE-PG | Bce Inc Pref G | 9.0379 | -0.0726 | -0.8 | 2.4 K | |
| III | Imperial Metals Corp | 4.54 | -0.035 | -0.77 | 18.78 K | |
| CCL-B | CCL Industries Inc | 4.9425 | -0.0371 | -0.75 | 84.58 K | |
| BU | Burcon Nutrascience Corp | 44.665 | -0.3309 | -0.74 | 121 | |
| OCG | Outcrop Silver & Gold Corp | 14.40 | -0.10 | -0.69 | 7.65 K | |
| FRU | Freehold Royalties Ltd | 4.0452 | -0.0273 | -0.67 | 35.73 K | |
| TFII | Tfi International Inc | 7.2542 | -0.0469 | -0.64 | 246.13 K | |
| ALS | Altius Minerals Corp | 6.6415 | -0.0418 | -0.63 | 49.81 K | |
| WJX | Wajax Corp | 8.6709 | -0.0524 | -0.6 | 11.74 K | |
| TA | Transalta Corp | 11.2322 | -0.0675 | -0.6 | 222.88 K | |
| FTS | Fortis Inc | 10.6311 | -0.0618 | -0.58 | 99.14 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.69 | -0.05 | -0.57 | 110.4 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1589 | -0.0438 | -0.53 | 337 | |
| TRI | Thomson Reuters Corp | 24.4855 | -0.1302 | -0.53 | 241.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 12.80 | 36.59 M | -3.20 | -20 | 1.56 K |
| ITRO | Itronics Inc | 17.50 | 2.87 M | -1.50 | -7.89 | 2.37 K |
| GLCO | Global Links Corp | 70000.00 | 126.26 K | -30000.00 | -30 | 280 K |
| SWYDF | Stornoway Diamond Corporation | 4.04 | 92.66 K | -0.152 | -3.63 | 3.4 K |
| KUBR | Kuber Resources Corporation | 1640.00 | 47.27 K | -140.00 | -7.87 | 68 |
| BCCI | Baristas Coffee Company Inc | 3.20 | 19.21 K | -0.40 | -11.11 | 97.21 K |
| CGLO | Hash Labs Inc | 7400.00 | 7.64 K | -1000.00 | -11.9 | 191.64 K |
| ACAI | Safeplus International Holdings Limited | 105.00 | 5.08 K | -4.50 | -4.11 | 979 |
| RITT | RiT Technologies Ltd | 9.36 | 1.55 K | -0.24 | -2.5 | 1.86 K |
| DOMR | Dominion Resources Black Warrior Trust | 14.0391 | 785 | -0.7198 | -4.88 | 107.6 K |
| PARD | Poniard Pharmaceuticals Inc | 184.763 | 149 | -7.1986 | -3.75 | 267 |
| ICOA | ICOA Inc | 35.50 | 60 | -2.00 | -5.33 | 563 |
| AUCM | AuctionCities.com Inc | 5.00 | -12.00 | -70.59 | 381 | |
| SALN | Salon City Inc | 70.00 | -105.00 | -60 | 22.55 K | |
| FRTD | Fortitude Group Inc | 10500.00 | -2863.6367 | -21.43 | 931.53 K | |
| ARYC | Arrayit Corporation | 26.55 | -6.45 | -19.55 | 35.53 K | |
| EVIO | EVIO Inc | 500.00 | -100.00 | -16.67 | 198 | |
| FONU | FonU2 Inc | 320.00 | -40.00 | -11.11 | 3 | |
| ASFX | American Scientific Resources Incorporated | 210.00 | -16.00 | -7.08 | 1.94 K | |
| GNCP | GNCC Capital Inc | 4.05 | -0.225 | -5.26 | 2.73 K | |
| RLBD | Real Brands Inc | 102.75 | -5.25 | -4.86 | 994 | |
| BAJFF | Camrova Resources Inc | 22.90 | -0.70 | -2.97 | 430 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WGO | White Gold Corp | 3.60 | -1.00 | -21.74 | 10 K | |
| TWO | T2 Metals Corp. | 12.00 | -2.00 | -14.29 | 140 | |
| CLM | Enduro Metals Corporation | 8.80 | -1.40 | -13.73 | 550 | |
| NQC | Nordique Critical Metals Inc. | 8.80 | -1.40 | -13.73 | 550 | |
| SILV | Silver Valley Metals Corp. | 7.29 | -1.08 | -12.9 | 60 K | |
| LORD | St. James Gold Corp | 10.50 | -1.50 | -12.5 | 27 | |
| DIG-H | District Mines Ltd | 168.0002 | -24.00 | -12.5 | 54 | |
| OPW | Opawica Explorations Inc | 720.00 | -96.00 | -11.76 | 150.5 K | |
| IMR | iMetal Resources Inc | 800.00 | -100.00 | -11.11 | 3 | |
| PINK | Perimeter Medical Imaging AI Inc | 5.10 | -0.60 | -10.53 | 4.5 K | |
| BARU | Baru Gold Corp | 4.6021 | -0.4896 | -9.62 | 1.3 K | |
| AXL | Arrow Exploration Corp | 321.3675 | -34.1881 | -9.62 | 10.5 K | |
| PTU | Purepoint Uranium Group Inc | 3.90 | -0.40 | -9.3 | 230 | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.6993 | -9.09 | 2.38 K | |
| EDM | EDM Resources Inc. | 9.125 | -0.875 | -8.75 | 1.32 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -3.60 | -8 | 100 | |
| LI | American Lithium Corp | 24.00 | -2.00 | -7.69 | 589 | |
| GDP | Golden Pursuit Resources Ltd | 9.60 | -0.80 | -7.69 | 121 K | |
| USS | Uniserve Communications Corporation | 64.4737 | -5.2631 | -7.55 | 21 | |
| MQM | Metalquest Mining Inc. | 14.4375 | -1.125 | -7.23 | 853 | |
| MYID | Killi Ltd | 948.6605 | -69.7545 | -6.85 | 135 K | |
| NL | Northern Lion Gold Corp | 8.96 | -0.64 | -6.67 | 156 | |
| VMY-H | Voice Mobility International Inc | 14.00 | -1.00 | -6.67 | 442 | |
| CTEK | CLEANTEK Industries Inc | 41.1765 | -2.9411 | -6.67 | 255 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | -3.75 | -6.25 | 26 | |
| RCT | Rochester Resources Ltd | 7.50 | -0.50 | -6.25 | 2.62 K | |
| ANDC | Andina Copper Corporation | 93.75 | -6.25 | -6.25 | 40 | |
| AME | Abacus Mining & Exploration Corporation | 3.72 | -0.24 | -6.06 | 10.6 K | |
| DCOP | District Copper Corp | 31.00 | -2.00 | -6.06 | 45 | |
| NVT | Nortec Minerals Corp | 5.10 | -0.30 | -5.56 | 823 | |
| SYH | Skyharbour Resources Ltd | 3.60 | -0.20 | -5.26 | 172 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 162.00 | -9.00 | -5.26 | 10 K | |
| BRON | Bronco Resources Corp. | 76.00 | -4.00 | -5 | 25 | |
| TGX | True North Gems Inc | 1290.00 | -60.00 | -4.44 | 4 | |
| WEC | Winchester Equity Corporation | 13.00 | -0.60 | -4.41 | 350 | |
| XL | XXL Energy Corp | 3.65 | -0.15 | -3.95 | 1.6 K | |
| ALTA | Altamira Gold Corp | 7.50 | -0.30 | -3.85 | 2.37 K | |
| JEC | Jura Energy Corporation | 13.50 | -0.50 | -3.57 | 6.61 K | |
| WML | Wealth Minerals Ltd | 7.60 | -0.28 | -3.55 | 5.22 K | |
| LUCA | Luca Mining Corp. | 71.68 | -2.56 | -3.45 | 196 | |
| CKG | Chesapeake Gold Corp | 4.25 | -0.15 | -3.41 | 7.3 K | |
| REVX | Rev Exploration Corp. | 29.00 | -1.00 | -3.33 | 227 | |
| ABM | Athabasca Minerals Inc | 279.00 | -9.00 | -3.13 | 50.34 K | |
| MBI-H | Med BioGene Inc | 3.40 | -0.10 | -2.86 | 1.1 K | |
| PBM | Pacific Bay Minerals Ltd | 4.75 | -0.125 | -2.56 | 30.5 K | |
| BCU | Bell Copper Corporation | 4.05 | -0.10 | -2.41 | 2.4 K | |
| JDN | Jayden Resources Inc | 29.40 | -0.60 | -2 | 823 | |
| GX | Guardian Exploration Inc | 5.00 | -0.10 | -1.96 | 350 | |
| SLG | PetroTal Corp | 33.8745 | -0.5313 | -1.54 | 487.55 K | |
| IFR | International Frontier Resources Corporation | 23.1429 | -0.3428 | -1.46 | 758 | |
| EMR | Emgold Mining Corporation | 740.00 | -10.00 | -1.33 | 43 K | |
| OYL | CGX Energy Inc | 3.90 | -0.05 | -1.27 | 21 K | |
| AZR | Azarga Metals Corp | 775.00 | -5.00 | -0.64 | 157 K |