Loser Volumes for 15 August 2006 from 00:00:00 until 23:59:59
Loser Volumes for 15 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NAK | Northern Dynasty Minerals | 7.63 | 974.94 M | -0.09 | -1.17 | 134 K |
| REPX | Riley Exploration Permian Inc | 106.8507 | 828.13 M | -2.8025 | -2.56 | 2.56 K |
| IDR | Idaho Strategic Resources | 8.12 | 517.04 M | -0.28 | -3.33 | 1.13 K |
| GTE | Gran Tierra Energy Inc | 31.00 | 350.62 M | -2.00 | -6.06 | 1.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.89 | 342.41 M | -0.06 | -0.86 | 279 K |
| GENC | Gencor Industries IN | 6.20 | 278.79 M | -0.0333 | -0.53 | 4.72 K |
| ELLO | Ellomay Capital Ltd | 6.8117 | 278.15 M | -0.4866 | -6.67 | 215 |
| LODE | Comstock Mining Inc | 370.00 | 267.21 M | -65.00 | -14.94 | 496 |
| ACU | Acme United Corp | 9.907 | 233.71 M | -0.2714 | -2.67 | 5.2 K |
| CMT | Core Molding Technologies Inc | 5.7368 | 231.4 M | -0.0989 | -1.69 | 27.3 K |
| NEN | New England Realty Associates | 12.1461 | 193.5 M | -0.4922 | -3.89 | 6.6 K |
| ESP | Espey Mfg. & Electronics | 5.7752 | 187.5 M | -0.0516 | -0.89 | 200 |
| ARMP | Armata Pharmaceuticals Inc | 12670.00 | 187.23 M | -70.00 | -0.55 | 1 |
| PED | Pedevco Corp | 80640.00 | 167.25 M | -7392.00 | -8.4 | 4 |
| STXS | Stereotaxis Inc | 83.6152 | 141.47 M | -0.5631 | -0.67 | 22.26 K |
| WWR | Westwater Resources | 25200.00 | 76.85 M | -1200.00 | -4.55 | 11 |
| CVU | CPI Aerostructures | 4.37 | 71.42 M | -0.28 | -6.02 | 6.1 K |
| AGIG | AGIG | 294.5635 | 42.39 M | -6.0115 | -2 | 569 |
| JOB | General Employment Enterprises | 15.2221 | 26.49 M | -0.0891 | -0.58 | 6.55 K |
| IGC | India Globalization Capital Inc | 53.50 | 26.26 M | -0.40 | -0.74 | 8.17 K |
| CVM | Cel-Sci Corp | 4350.00 | 24.82 M | -525.00 | -10.77 | 113 |
| RVP | Retractable Technologies | 3.60 | 21.85 M | -0.25 | -6.49 | 15.8 K |
| MXC | Mexco Energy Corp | 6.8322 | 19.43 M | -0.2422 | -3.42 | 2.9 K |
| UUU | Universal Security Instruments | 13.5776 | 19.38 M | -0.0884 | -0.65 | 5.73 K |
| BRN | Barnwell Industries | 19.9742 | 14.22 M | -0.113 | -0.56 | 2 K |
| AIRI | Air Industries Group Inc | 1440.3759 | 11.88 M | -334.9708 | -18.87 | 12 |
| AWX | Avalon Holdings Corp | 5.31 | 10.41 M | -0.09 | -1.67 | 5.4 K |
| IPB | Merrill Lynch & Company | 6.377 | -0.0331 | -0.52 | 3.1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 35.785 | 195.99 B | -0.2026 | -0.56 | 4.45 M |
| MDLZ | Mondelez Intl Inc | 19.9494 | 82.26 B | -0.3631 | -1.79 | 2.88 M |
| ACGL | Arch Capital Grp Ltd | 6.2464 | 33.91 B | -0.0432 | -0.69 | 1.85 M |
| INSM | Insmed Inc | 10.50 | 27.47 B | -0.10 | -0.94 | 535.73 K |
| CINF | Cincinnati Financial | 22.8725 | 25.83 B | -0.1886 | -0.82 | 710.5 K |
| STRL | Sterling Constructio | 20.06 | 15.81 B | -0.96 | -4.57 | 450.55 K |
| CORT | Corcept Therapeutics | 3.51 | 13.22 B | -0.04 | -1.13 | 36.16 K |
| AMKR | Amkor Technology | 4.9376 | 12.46 B | -0.3255 | -6.18 | 7.63 M |
| RIOT | Riot Blockchain Inc | 288.9351 | 7.44 B | -14.9818 | -4.93 | 29 |
| RDNT | Radnet Inc | 3.16 | 6.05 B | -0.02 | -0.63 | 13.5 K |
| CROX | Crocs Inc | 13.425 | 5.85 B | -0.10 | -0.74 | 1.18 M |
| PSMT | Pricesmart Inc | 9.6828 | 5.33 B | -0.1009 | -1.03 | 88.77 K |
| IEP | Icahn Enterprises | 6.7893 | 4.83 B | -0.1132 | -1.64 | 19.85 K |
| AXTI | Axt Inc | 3.06 | 4.64 B | -0.05 | -1.61 | 67.5 K |
| ICUI | I C U Medical Inc | 41.32 | 4.57 B | -0.31 | -0.74 | 133.55 K |
| LBTYB | Liberty Global Ord B | 10.5758 | 4.45 B | -0.0984 | -0.92 | 223 |
| DORM | Dorman Products Inc | 5.066 | 3.92 B | -0.0766 | -1.49 | 4.46 K |
| USLM | U S Lime & Mineral | 5.9512 | 3.41 B | -0.0458 | -0.76 | 41 K |
| CLDX | Celldex Therapeutics | 241.20 | 3.17 B | -14.40 | -5.63 | 1.78 K |
| MGRC | Mcgrath Rentcorp | 13.1709 | 2.85 B | -0.0696 | -0.53 | 135.06 K |
| PATK | Patrick Inds Inc | 3.1298 | 2.68 B | -0.0415 | -1.31 | 60.75 K |
| KALU | Kaiser Aluminum | 23.955 | 2.52 B | -0.2425 | -1 | 1.4 K |
| UFPT | U F P Tech Inc | 4.95 | 2.39 B | -0.38 | -7.13 | 101.6 K |
| STGW | Stagwell Inc | 4.0988 | 2.13 B | -0.0914 | -2.18 | 33.75 K |
| EZPW | Ezcorp Inc | 11.6567 | 1.98 B | -0.24 | -2.02 | 1.44 M |
| DCOM | Dime Community Bancshares Inc | 9.3792 | 1.79 B | -0.2429 | -2.52 | 14.9 K |
| NSSC | Napco Sec Tech Inc | 4.6277 | 1.36 B | -0.077 | -1.64 | 212.6 K |
| WLFC | Willis Lease Fin C | 7.6095 | 1.15 B | -0.3382 | -4.26 | 3.59 K |
| MSEX | Middlesex Water Company | 11.2401 | 1.1 B | -0.0573 | -0.51 | 18.25 K |
| NWPX | Northwest Pipe Company | 30.1801 | 1.06 B | -0.6199 | -2.01 | 18.06 K |
| LXRX | Lexicon Pharmaceutcl | 27.02 | 1.02 B | -0.28 | -1.03 | 14.15 K |
| FMNB | Farmers Natl Banc Cp | 5.1396 | 929.59 M | -0.1567 | -2.96 | 1.35 K |
| CVLG | Covenant Logistics Group Inc | 5.7207 | 893.3 M | -0.0813 | -1.4 | 144.92 K |
| JBSS | John B Sanfilippo | 6.7525 | 861.76 M | -0.1904 | -2.74 | 41.01 K |
| RIGL | Rigel Pharmaceuticals | 92.00 | 857.22 M | -0.80 | -0.86 | 18.45 K |
| ORRF | Orrstown Finl Svcs | 21.9532 | 826.52 M | -0.2684 | -1.21 | 1.83 K |
| CEVA | Ceva Inc | 5.43 | 788.03 M | -0.08 | -1.45 | 38.21 K |
| GYRE | Gyre Therapeutics Inc | 4018.0369 | 732.69 M | -79.6365 | -1.94 | 3 |
| PFIS | Peoples Finl Svcs Company | 14.5567 | 702.13 M | -0.2336 | -1.58 | 18.16 K |
| PKOH | Park Ohio Hld Cp | 12.0045 | 662.19 M | -0.2503 | -2.04 | 41.04 K |
| VLGEA | Village Super Mkt | 7.0715 | 653.1 M | -0.1482 | -2.05 | 8 K |
| ANGO | Angiodynamics Inc | 18.40 | 650.99 M | -0.10 | -0.54 | 258.78 K |
| GOOD | Gladstone Comml | 3.5402 | 630.35 M | -0.0257 | -0.72 | 22.03 K |
| SFST | Southern First Bancs | 9.7991 | 597 M | -0.067 | -0.68 | 1.38 K |
| DCTH | Delcath Systems Inc | 4.60 | 594.74 M | -0.20 | -4.17 | 267.16 K |
| YORW | York Water Company | 10.4522 | 552.26 M | -0.2029 | -1.9 | 9.22 K |
| AMSF | Amerisafe Inc | 6.2561 | 482.12 M | -0.0504 | -0.8 | 9.32 K |
| TATT | T A T Tech Ltd | 5.3826 | 479.5 M | -0.0492 | -0.91 | 1.1 K |
| CBAN | Colony Bankcorp Inc | 14.8271 | 455.84 M | -0.2026 | -1.35 | 2 K |
| PLBC | Plumas Bancorp | 13.8245 | 427.98 M | -0.7788 | -5.33 | 2.7 K |
| OFIX | Orthofix Intl NV | 39.08 | 407.73 M | -0.29 | -0.74 | 130.94 K |
| PERI | Perion Network Ltd | 10.7358 | 405.18 M | -0.1909 | -1.75 | 23.01 K |
| PKBK | Parke Bancorp Inc | 6.3219 | 401.65 M | -0.0371 | -0.58 | 2.55 K |
| FNLC | First Bancorp Inc | 6.9983 | 391.95 M | -0.12 | -1.69 | 3.5 K |
| LWAY | Lifeway Foods Inc | 6.2766 | 391.72 M | -0.2372 | -3.64 | 14.4 K |
| GALT | Galectin Therapeutic | 7.20 | 371.13 M | -1.44 | -16.67 | 65.23 K |
| NWFL | Norwood Financial Cp | 8.912 | 368.16 M | -0.1137 | -1.26 | 165 |
| PESI | Perma-Fix Envir | 10.80 | 367.08 M | -0.10 | -0.92 | 22.61 K |
| ABEO | Abeona Therapeutics | 937.50 | 347.96 M | -125.00 | -11.76 | 1 |
| VALU | Value Line Inc | 16.0593 | 344.66 M | -0.3762 | -2.29 | 4.1 K |
| BCML | Bay Commercial Bk CA | 10.9807 | 327.55 M | -0.0908 | -0.82 | 20.9 K |
| FDBC | Fidelity D & D Bancorp Inc | 10.7024 | 311.51 M | -0.0817 | -0.76 | 200 |
| AMRN | Amarin Corp ADR | 580.00 | 295.45 M | -4.00 | -0.68 | 1.28 K |
| ESCA | Escalade Inc | 5.07 | 290.33 M | -0.0398 | -0.78 | 7.07 K |
| FXNC | First Natl Corp Strasburg VA | 17.6233 | 280.68 M | -0.3264 | -1.82 | 100 |
| LCNB | Lcnb Corp | 7.3604 | 276.97 M | -0.0397 | -0.54 | 2.4 K |
| PCYO | Pure Cycle Corp | 9.00 | 272.78 M | -0.08 | -0.88 | 830 |
| LTRX | Lantronix Inc | 8.28 | 266.76 M | -0.12 | -1.43 | 14.25 K |
| FLWS | 1-800-Flowers.com | 4.65 | 254.47 M | -0.04 | -0.85 | 199.28 K |
| VABK | Virginia Natl Bnk | 19.8877 | 253.12 M | -1.075 | -5.13 | 1.46 K |
| CMTV | Community Bancorp. Common Stock | 4.6323 | 230.91 M | -0.1052 | -2.22 | 431 |
| PPIH | Perma-Pipe International Holdings Inc | 9.89 | 224.35 M | -0.64 | -6.08 | 13.66 K |
| CPSS | Consumer Portfol | 5.55 | 200.46 M | -0.27 | -4.64 | 107.38 K |
| ORMP | Oramed Pharma | 10.4039 | 196.85 M | -0.5034 | -4.62 | 1.33 K |
| CRNT | Ceragon Networks Ltd | 4.63 | 189.97 M | -0.04 | -0.86 | 72 K |
| TAYD | Taylor Devices Inc | 5.85 | 188.38 M | -0.13 | -2.17 | 15.7 K |
| STRS | Stratus Pptys Inc | 21.5168 | 154.47 M | -0.2936 | -1.35 | 2.6 K |
| KZIA | Kazia Therapeutics Ltd ADR | 663.1216 | 149.67 M | -14.9241 | -2.2 | 32 |
| AMTX | Aemetis Inc | 180.00 | 149.39 M | -10.00 | -5.26 | 135 |
| APYX | Apyx Medical Corp | 6.65 | 131.43 M | -0.05 | -0.75 | 266.1 K |
| ANIX | Anixa Biosciences Inc | 15.00 | 126.23 M | -0.50 | -3.23 | 5.81 K |
| ULBI | Ultralife Corp | 9.72 | 116.81 M | -0.13 | -1.32 | 87.38 K |
| RVSB | Riverview Bancorp | 9.2742 | 103.63 M | -0.0746 | -0.8 | 14.34 K |
| AIFC | AI Financial Corporation | 11.00 | 93.99 M | -1.45 | -11.65 | 180 |
| LFVN | Lifevantage Cp | 5.0771 | 84.4 M | -0.3626 | -6.67 | 1.94 K |
| HNNA | Hennessy Advisors | 4.6986 | 78.14 M | -0.1044 | -2.17 | 2.15 K |
| AIRT | Air T Inc | 4.8044 | 77.39 M | -0.3419 | -6.64 | 35.32 K |
| SPCB | Supercom Ltd | 2789.9756 | 71.66 M | -59.9985 | -2.11 | 15 |
| INSG | Inseego Corp | 104.50 | 71.45 M | -3.50 | -3.24 | 196.91 K |
| INVE | Identiv Inc | 30.00 | 69.07 M | -1.00 | -3.23 | 610 |
| TTEC | Teletech Hlds | 11.2912 | 67.54 M | -0.0747 | -0.66 | 392.52 K |
| RDI | Reading Intl Cl A | 7.83 | 64.7 M | -0.10 | -1.26 | 100 |
| OMEX | Odyssey Marine Expl | 27.48 | 54.26 M | -0.84 | -2.97 | 2.65 K |
| ELTK | Eltek Ltd | 16.2851 | 54.12 M | -0.5089 | -3.03 | 14.09 K |
| FTEK | Fuel Tech Inc | 13.09 | 43.39 M | -0.17 | -1.28 | 195.76 K |
| SCWO | 374Water Inc | 10.50 | 42.88 M | -1.50 | -12.5 | 440 |
| KTCC | Key Tronic Cp | 6.27 | 41.54 M | -0.73 | -10.43 | 585.48 K |
| GROW | U S Global Inv Inc | 6.9538 | 40.81 M | -0.1933 | -2.7 | 402.6 K |
| MVIS | Microvision | 12.48 | 39.4 M | -0.16 | -1.27 | 12.3 K |
| LITS | MEI Pharma, Inc. Common Stock | 2796.4287 | 35.85 M | -37.2856 | -1.32 | 4 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 9.9349 | 816.89 B | -0.1226 | -1.22 | 55.77 M |
| XOM | Exxon Mobil Corporation | 38.207 | 678.92 B | -0.3115 | -0.81 | 27.26 M |
| RCL | Royal Caribbean Cruises Ltd | 25.8201 | 78.1 B | -0.1345 | -0.52 | 1.59 M |
| VALE | Vale S.A. ADR | 3.7546 | 62.09 B | -0.0326 | -0.86 | 21.85 M |
| FIX | Comfort Systems USA | 10.1818 | 58.27 B | -0.0889 | -0.87 | 209.8 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.147 | 46.87 B | -0.4842 | -1.82 | 300 |
| WDS | Woodside Energy Group Ltd | 14.6577 | 45.04 B | -0.3676 | -2.45 | 7.72 K |
| HSY | Hershey Foods Corp | 32.3013 | 37.46 B | -0.1844 | -0.57 | 813.4 K |
| KR | Kroger Company | 6.8511 | 35.2 B | -0.0354 | -0.51 | 6.3 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.919 | 23.41 B | -0.0487 | -0.61 | 488.85 K |
| THC | Tenet Healthcare Corp | 29.16 | 22.61 B | -1.04 | -3.44 | 1.43 M |
| MKCV | McCormick & Company, Incorporated | 12.292 | 20.3 B | -0.0692 | -0.56 | 600 |
| YPF | Ypf Sociedad Anonima ADR | 23.3058 | 20.07 B | -0.1398 | -0.6 | 6.4 K |
| MKC-V | McCormick & Company Incorporated | 12.5379 | 14.96 B | -0.0707 | -0.56 | 600 |
| MOG-B | Moog Inc | 29.3561 | 12.57 B | -0.6689 | -2.23 | 1.2 K |
| DVA | Davita Healthcare Partners Inc | 27.62 | 11.09 B | -0.285 | -1.02 | 1.35 M |
| NYT | New York Times Company | 17.57 | 10.59 B | -0.2221 | -1.25 | 1.23 M |
| AG | First Majestic Silver | 3.8263 | 10.4 B | -0.148 | -3.72 | 10.5 K |
| WLK | Westlake Chemical Corp | 11.204 | 10.09 B | -0.1159 | -1.02 | 688 K |
| RYN | Rayonier Inc REIT | 7.806 | 6.47 B | -0.0495 | -0.63 | 1.34 M |
| DK | Delek US Holdings | 10.7992 | 4.38 B | -0.2402 | -2.18 | 426.6 K |
| AVNT | Avient Corp | 5.9734 | 4.1 B | -0.0374 | -0.62 | 459.2 K |
| SA | Seabridge Gold | 12.75 | 3.25 B | -0.19 | -1.47 | 139.9 K |
| DCO | Ducommun Inc | 16.5695 | 2.89 B | -0.4693 | -2.75 | 42.9 K |
| IMAX | Imax Corp | 5.59 | 2.89 B | -0.07 | -1.24 | 1.08 M |
| KWR | Quaker Chemical Corp | 13.0244 | 2.81 B | -0.1424 | -1.08 | 13.3 K |
| ALG | Alamo Group | 20.3259 | 2 B | -0.4316 | -2.08 | 17.7 K |
| STEW | Srh Total Return Fund Inc | 8.32 | 1.76 B | -0.08 | -0.95 | 75.9 K |
| PBT | Permian Basin Royalty Trust | 4.5062 | 1.6 B | -0.1396 | -3 | 499.2 K |
| LZB | La-Z-Boy Inc | 10.094 | 1.35 B | -0.1022 | -1 | 451.3 K |
| ODC | Oil-Dri Corp of America | 4.4312 | 1.3 B | -0.0328 | -0.73 | 600 |
| UTL | Unitil Corp | 11.0644 | 969.64 M | -0.0761 | -0.68 | 6.2 K |
| FTK | Flotek Industries | 48.75 | 893.56 M | -3.06 | -5.91 | 19.63 K |
| KOP | Koppers Holdings Inc | 11.9013 | 854.61 M | -0.1825 | -1.51 | 121.8 K |
| GTNA | Gray Television Inc | 5.7357 | 809.23 M | -0.1204 | -2.06 | 6.3 K |
| LXU | Lsb Industries Inc | 6.8846 | 800.61 M | -0.0385 | -0.56 | 40.69 K |
| TXO | Txo Energy Partners L.P. | 34400.00 | 789.56 M | -3400.00 | -8.99 | 5 |
| EGY | Vaalco Energy Inc | 6.7491 | 624.84 M | -0.1135 | -1.65 | 958.3 K |
| GTN-A | Gray Television Inc | 5.4134 | 580.83 M | -0.1137 | -2.06 | 6.3 K |
| DDD | 3D Systems Corp | 4.76 | 530.01 M | -0.10 | -2.06 | 433.04 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.7524 | 500.59 M | -0.0204 | -0.54 | 67 K |
| TWI | Titan International | 13.4226 | 461.48 M | -0.2019 | -1.48 | 246.25 K |
| TCI | Transcontinental Realty Investors | 13.32 | 329.38 M | -0.12 | -0.89 | 1.1 K |
| LODE | Comstock | 370.00 | 267.21 M | -65.00 | -14.94 | 496 |
| PERF | Perfect Corp Cl A | 9.67 | 190.46 M | -0.36 | -3.59 | 1.2 K |
| WHG | Westwood Holdings Group Inc | 7.4141 | 187.52 M | -0.0385 | -0.52 | 4 K |
| MPV | Massmutual Participation Investors | 3.4262 | 175.71 M | -0.1242 | -3.5 | 12 K |
| GHI | Greystone Housing Impact Investors LP | 3.9667 | 154.33 M | -0.1252 | -3.06 | 301 |
| MED | Medifast Inc | 9.258 | 133.61 M | -4.2089 | -31.25 | 6.24 M |
| SRL | Scully Royalty Ltd | 34.5172 | 90.29 M | -0.3966 | -1.14 | 11.28 K |
| NRT | North European Oil Royality Trust | 6.1429 | 79.31 M | -0.2906 | -4.52 | 22.4 K |
| BHV | Blackrock Virginia Muni Trust | 7.2117 | 19.89 M | -0.0394 | -0.54 | 1.4 K |
| NTZ | Natuzzi S.P.A. ADR | 33.85 | 12.67 M | -0.40 | -1.17 | 4.02 K |
| CVU | CPI Aerostructures Inc | 4.37 | -0.28 | -6.02 | 6.1 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.3792 | -0.2429 | -2.52 | 14.9 K | |
| CVLG | Covenant Logistics Group Inc | 5.7207 | -0.0813 | -1.4 | 144.92 K | |
| CBAN | Colony Bankcorp Inc | 14.6968 | -0.2007 | -1.35 | 2.1 K | |
| IPB | Merrill Lynch & Company | 6.377 | -0.0331 | -0.52 | 3.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 3751.1426 | -370.9922 | -9 | 46.56 K | |
| RIO | Rio2 Ltd | 3.60 | -0.30 | -7.69 | 1.67 K | |
| ABRA | Abrasilver Resource Corp | 148.00 | -12.00 | -7.5 | 23 | |
| MEQ | Mainstreet Eq J | 9.0884 | -0.6385 | -6.56 | 1 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.4921 | -0.2222 | -5.98 | 9.1 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.00 | -0.25 | -5.88 | 16 K | |
| TVE | Tamarack Valley Energy Ltd | 5.9348 | -0.3123 | -5 | 500 | |
| AG | First Majestic Silver Corp | 4.3021 | -0.1875 | -4.18 | 31.03 K | |
| TLO | Talon Metals Corp | 11.5588 | -0.4551 | -3.79 | 1.28 K | |
| ALC | Algoma Central | 4.3793 | -0.1653 | -3.64 | 155 | |
| FLNT | Flint Corp | 242.105 | -7.6176 | -3.05 | 2.38 K | |
| HBP | Helix Biopharm | 11.40 | -0.35 | -2.98 | 5.14 K | |
| CCM | Canagold Resources Ltd | 3.50 | -0.10 | -2.78 | 12.36 K | |
| ELF | E-L Financial | 3.4448 | -0.0898 | -2.54 | 840 | |
| MAL | Magellan Aero | 9.0998 | -0.2265 | -2.43 | 130.91 K | |
| GDC | Genesis Land J | 4.09 | -0.0965 | -2.31 | 6.94 K | |
| ATX | ATEX Resources Inc. | 129.00 | -3.00 | -2.27 | 271 | |
| SDE | Spartan Delta Corp | 152.7215 | -3.4709 | -2.22 | 5 | |
| LFE | Canadian Life Companies Split Corp | 5.035 | -0.1107 | -2.15 | 14.61 K | |
| CSU | Constellation Software Inc | 16.7462 | -0.364 | -2.13 | 70.33 K | |
| BIR | Birchcliff Energy Ltd | 3.644 | -0.0771 | -2.07 | 36.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.55 | -0.16 | -1.84 | 105.4 K | |
| WFG | West Fraser Timber CO Ltd | 14.3741 | -0.2443 | -1.67 | 76.4 K | |
| KBL | Kbro Linen Inc | 6.0292 | -0.1005 | -1.64 | 23.91 K | |
| AFN | Ag Growth International Inc | 6.1998 | -0.0987 | -1.57 | 13.6 K | |
| PNP | Pinetree Capital Ltd | 734.00 | -11.00 | -1.48 | 1.28 K | |
| POU | Paramount Resources Ltd | 12.6241 | -0.1707 | -1.33 | 171.51 K | |
| ESM | Euro Sun Mining Inc | 13.623 | -0.1816 | -1.32 | 6.41 K | |
| AIF | Altus Group Ltd | 6.0755 | -0.0802 | -1.3 | 10.99 K | |
| IFC | Intact Financial Corp | 32.1106 | -0.4104 | -1.26 | 199.1 K | |
| TXP | Touchstone Exploration Inc | 16.9858 | -0.2095 | -1.22 | 206.05 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.28 | -0.0757 | -1.19 | 1.5 K | |
| MTL | Mullen Group Ltd | 9.3714 | -0.109 | -1.15 | 45.3 K | |
| PTM | Platinum Group Metals Ltd | 180.00 | -2.00 | -1.1 | 88 | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2205 | -0.034 | -1.04 | 400 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.171 | -0.0908 | -0.98 | 1.95 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5748 | -0.0346 | -0.96 | 6.4 K | |
| RFA | RFA Financial Inc. | 24.3779 | -0.2293 | -0.93 | 5.94 K | |
| BCE-PG | Bce Inc Pref G | 9.0234 | -0.0835 | -0.92 | 1.22 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.7106 | -0.0617 | -0.91 | 323 K | |
| SEA | Seabridge Gold Inc | 11.0427 | -0.0997 | -0.89 | 9.75 K | |
| RCH | Richelieu Hardware Ltd | 5.6033 | -0.0496 | -0.88 | 15 K | |
| DXT | Dexterra Group Inc | 8.1241 | -0.07 | -0.85 | 24.98 K | |
| CSCI | Cosciens Biopharma Inc | 354000.00 | -3000.00 | -0.84 | 4 | |
| TFII | Tfi International Inc | 7.4712 | -0.0568 | -0.75 | 118.17 K | |
| GDL | Goodfellow Inc | 4.2326 | -0.0317 | -0.74 | 2.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.775 | -0.0271 | -0.71 | 23.52 K | |
| CJT | Cargojet Inc | 3.5853 | -0.0242 | -0.67 | 41.51 K | |
| CGO | Cogeco Inc Sv | 13.4801 | -0.0885 | -0.65 | 480 | |
| TRX | Trx Gold Corporation | 7.75 | -0.05 | -0.64 | 49.15 K | |
| AIM | Aimia Inc | 11.6566 | -0.0722 | -0.62 | 287.3 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.615 | -0.0533 | -0.61 | 7.9 K | |
| EVT | Economic Investment | 3.6481 | -0.0224 | -0.61 | 4 K | |
| CSH-UN | Chartwell Retirement Residences | 4.1557 | -0.0245 | -0.59 | 124.01 K | |
| SJ | Stella Jones Inc | 4.03 | -0.0235 | -0.58 | 28.4 K | |
| TCL-B | Transcontinental Inc | 7.2188 | -0.042 | -0.58 | 9.8 K | |
| NWC | The North West Company Inc | 5.682 | -0.0325 | -0.57 | 4.94 K | |
| FTT | Finning Intl | 11.5536 | -0.0658 | -0.57 | 278.11 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2371 | -0.0437 | -0.53 | 5.08 K | |
| EDR | Endeavour Silver Corp | 3.4455 | -0.0182 | -0.53 | 51.47 K | |
| TRZ | Transat At Inc | 23.8234 | -0.1251 | -0.52 | 4.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 4.633 | 9.82 M | -0.0772 | -1.64 | 145.69 K |
| ITRO | Itronics Inc | 17.00 | 2.87 M | -5.00 | -22.73 | 3.3 K |
| ERHE | ERHC Energy Inc | 41.50 | 863.83 K | -0.50 | -1.19 | 522.5 K |
| GLCO | Global Links Corp | 66000.00 | 126.26 K | -4000.00 | -5.71 | 1.68 M |
| GRLF | Green Leaf Innovations Inc | 25.00 | 93.04 K | -7.50 | -23.08 | 170.95 K |
| SWYDF | Stornoway Diamond Corporation | 4.02 | 92.66 K | -0.1668 | -3.98 | 2.8 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | -0.40 | -3.23 | 500 |
| WNBD | Winning Brands Corporation | 52.50 | 27.12 K | -5.00 | -8.7 | 524 |
| NPTH | Northern Potash Co | 9.48 | 9.1 K | -0.17 | -1.76 | 9.5 K |
| SNLP | Syntrol Corp | 7.20 | 4.45 K | -0.30 | -4 | 100 |
| HDYNQ | Hyperdynamics Corporation | 17.04 | 3.56 K | -1.20 | -6.58 | 7.55 K |
| CYRNQ | CYRNQ | 51.00 | 799 | -0.6001 | -1.16 | 973 |
| PRXIQ | Premier Exhibitions Inc | 49.10 | 491 | -3.40 | -6.48 | 19.25 K |
| CCTL | Coin Citadel | 8.00 | 37 | -1.00 | -11.11 | 10 |
| AUCM | AuctionCities.com Inc | 6.00 | -4.00 | -40 | 2.37 K | |
| CBGI | The CannaBusiness Group Inc | 28000.00 | -4000.00 | -12.5 | 5.96 K | |
| RLBD | Real Brands Inc | 135.00 | -16.50 | -10.89 | 4.5 K | |
| ARYC | Arrayit Corporation | 17.70 | -1.80 | -9.23 | 7.16 K | |
| WLSI | Wellstar International Inc | 14.00 | -1.00 | -6.67 | 183.15 K | |
| ASFX | American Scientific Resources Incorporated | 240.00 | -14.00 | -5.51 | 2.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTUR | Future Fuels Inc. | 16.50 | -11.50 | -41.07 | 11.67 K | |
| LX-H | Lincoln Ventures Ltd | 135.7143 | -78.5714 | -36.67 | 26 | |
| VMY-H | Voice Mobility International Inc | 11.375 | -2.125 | -15.74 | 1.1 K | |
| MQM | Metalquest Mining Inc. | 13.125 | -2.0625 | -13.58 | 1.17 K | |
| GDP | Golden Pursuit Resources Ltd | 10.40 | -1.60 | -13.33 | 170 K | |
| NGY | Nexera Energy Inc | 3.45 | -0.45 | -11.54 | 2.67 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 683 | |
| VLX | Velox Energy Materials Inc. | 5.9438 | -0.7205 | -10.81 | 1.44 K | |
| KCC | Kincora Copper Limited | 198.00 | -22.50 | -10.2 | 3.6 K | |
| GLD | GoldON Resources Ltd | 4.50 | -0.50 | -10 | 600 | |
| LORD | St. James Gold Corp | 13.50 | -1.50 | -10 | 197 | |
| KRY | Koryx Copper Inc. | 270.00 | -30.00 | -10 | 16 | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.40 | -9.09 | 710 | |
| OGW | Ongwe Minerals Inc. | 13.12 | -1.28 | -8.89 | 625 | |
| NRN | Northern Shield Resources Inc | 5.60 | -0.50 | -8.2 | 32.14 K | |
| BMM | Black Mammoth Metals Corporation | 9.20 | -0.80 | -8 | 1.12 K | |
| MNC | Magnetic North Acquisition Corp | 5.2499 | -0.45 | -7.89 | 370 | |
| BCU | Bell Copper Corporation | 3.90 | -0.30 | -7.14 | 31.1 K | |
| BTT | Bitterroot Resources Ltd | 4.30 | -0.30 | -6.52 | 1.35 K | |
| GDX | Goldex Resources Corporation | 29.00 | -2.00 | -6.45 | 33 | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.4662 | -6.06 | 6.03 K | |
| WEC | Winchester Equity Corporation | 12.80 | -0.80 | -5.88 | 220 | |
| MAX | Max Resource Corp | 40.80 | -2.40 | -5.56 | 112 | |
| CONE | Canada One Mining Corp | 7.00 | -0.40 | -5.41 | 66.32 K | |
| REX | Orex Minerals Inc | 3.55 | -0.20 | -5.33 | 361.65 K | |
| ANDC | Andina Copper Corporation | 88.75 | -5.00 | -5.33 | 12 | |
| WEB | Westbridge Energy Corporation | 244.3869 | -13.577 | -5.26 | 22 | |
| ABM | Athabasca Minerals Inc | 279.00 | -15.00 | -5.1 | 122.45 K | |
| TUK | Tuktu Resources Ltd. | 6.00 | -0.32 | -5.06 | 5.94 K | |
| MET | Metalore Resources Limited | 6.0801 | -0.3213 | -5.02 | 1 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -4.80 | -4.76 | 57 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.20 | -4.55 | 4.5 K | |
| DCOP | District Copper Corp | 22.00 | -1.00 | -4.35 | 425 | |
| MYID | Killi Ltd | 1339.2855 | -55.804 | -4 | 34.62 K | |
| GAL | Galantas Gold Corporation | 13.00 | -0.50 | -3.7 | 420 | |
| FMM | Full Metal Minerals Ltd | 54.7749 | -1.9918 | -3.51 | 4.2 K | |
| VVTM | VVT Med Inc. | 3504.6729 | -116.8225 | -3.23 | 57 | |
| IFR | International Frontier Resources Corporation | 20.7429 | -0.6857 | -3.2 | 1.75 K | |
| GRZ | Gold Reserve Inc | 3.8379 | -0.1228 | -3.1 | 20.61 K | |
| BKM | Pacific Booker Minerals Inc | 6.50 | -0.20 | -2.99 | 4.3 K | |
| INTR | Intrepid Metals Corp. | 560.00 | -16.00 | -2.78 | 21 | |
| UGD | Unigold Inc | 7.50 | -0.20 | -2.6 | 7.25 K | |
| AZR | Azarga Metals Corp | 830.00 | -20.00 | -2.35 | 52.86 K | |
| PLY | Playfair Mining Ltd | 12.60 | -0.30 | -2.33 | 2.87 K | |
| DTWO | D2 Lithium Corp. | 9.00 | -0.20 | -2.17 | 6.46 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | -1.50 | -2.08 | 366 | |
| GSVR | Guanajuato Silver Company Ltd | 8.82 | -0.18 | -2 | 17 K | |
| SIEN | Sienna Resources Inc. | 55.00 | -1.00 | -1.79 | 58.75 K | |
| CWV | Crown Point Energy Inc | 3.6618 | -0.061 | -1.64 | 450 | |
| LUCA | Luca Mining Corp. | 78.08 | -1.28 | -1.61 | 375 | |
| RCT | Rochester Resources Ltd | 7.10 | -0.10 | -1.39 | 2.3 K | |
| ELC | Elysee Development Corp | 3.1142 | -0.0396 | -1.26 | 30.18 K | |
| CVV | CanAlaska Uranium Ltd | 4.0984 | -0.0482 | -1.16 | 33 K | |
| CKG | Chesapeake Gold Corp | 4.82 | -0.04 | -0.82 | 8.3 K | |
| MPH | Medicure Inc | 26.55 | -0.15 | -0.56 | 43.6 K |