Loser Volumes for 4 October 2006 from 00:00:00 until 23:59:59
Loser Volumes for 4 October 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.0727 | 4.22 B | -0.7091 | -5.15 | 375.6 K |
| DNN | Denison Mines Corp | 3.4197 | 2.84 B | -0.0263 | -0.76 | 32 K |
| USAS | Americas Silver Corp | 26.10 | 1.78 B | -2.10 | -7.45 | 783 |
| NAK | Northern Dynasty Minerals | 5.69 | 930.12 M | -0.11 | -1.9 | 248.9 K |
| GTE | Gran Tierra Energy Inc | 14.30 | 345.31 M | -0.50 | -3.38 | 7.27 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.91 | 333.85 M | -0.06 | -1.21 | 810.3 K |
| FRD | Friedman Industries Inc | 4.7204 | 306.83 M | -0.0708 | -1.48 | 37.9 K |
| GENC | Gencor Industries IN | 6.1333 | 278.94 M | -0.08 | -1.29 | 23.24 K |
| CMT | Core Molding Technologies Inc | 6.617 | 231.67 M | -0.2275 | -3.32 | 18.6 K |
| PLG | Platinum Group Metals Ltd | 143.00 | 208.83 M | -9.00 | -5.92 | 49 |
| NEN | New England Realty Associates | 12.2495 | 193.5 M | -0.1775 | -1.43 | 2.1 K |
| PLX | Protalix Biotherapeutics | 370.00 | 191.76 M | -15.00 | -3.9 | 111 |
| INTT | Intest Corp | 5.4342 | 156.09 M | -0.0588 | -1.07 | 36.6 K |
| EP | Empire Petroleum Corp | 9.764 | 126.54 M | -0.4439 | -4.35 | 2.6 K |
| WYY | Widepoint Corp | 27.50 | 90.67 M | -0.50 | -1.79 | 2.78 K |
| XPL | Solitario Zinc Corp | 3.4348 | 74.9 M | -0.1098 | -3.1 | 23.8 K |
| WWR | Westwater Resources | 16140.00 | 71.45 M | -1680.00 | -9.43 | 61 |
| BESS | Bimergen Energy Corporation | 147.00 | 21.95 M | -21.00 | -12.5 | 196 |
| RVP | Retractable Technologies | 3.30 | 21.85 M | -0.04 | -1.2 | 10.5 K |
| BRN | Barnwell Industries | 16.3549 | 14 M | -1.7507 | -9.67 | 39.7 K |
| INUV | Inuvo Inc | 195.00 | 11.9 M | -4.00 | -2.01 | 258 |
| AMS | American Shared Hospital Services | 6.3139 | 10.05 M | -0.0391 | -0.62 | 1.1 K |
| CVR | Chicago Rivet & Machine Company | 12.8433 | 9.59 M | -0.1093 | -0.84 | 3.7 K |
| GBR | New Concept Energy Inc | 3.07 | 4 M | -0.0699 | -2.23 | 2.2 K |
| PW | Power REIT | 6.5411 | 2.86 M | -0.0666 | -1.01 | 200 |
| IPB | Merrill Lynch & Company | 6.4916 | -0.0844 | -1.28 | 2.2 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRVL | Marvell Technology Inc | 13.978 | 225.29 B | -0.3322 | -2.32 | 31.79 M |
| TCOM | Trip.com Group Ltd ADR | 5.7833 | 29.24 B | -0.0888 | -1.51 | 2.4 M |
| FCNCA | First Citizens Bancs | 169.0676 | 24.29 B | -1.607 | -0.94 | 7.1 K |
| UTHR | United Therapeutic | 25.56 | 22.35 B | -0.175 | -0.68 | 2.14 M |
| ARWR | Arrowhead Pharma | 46.70 | 12.17 B | -0.264 | -0.56 | 8.17 K |
| SANM | Sanmina Corp | 22.92 | 10.22 B | -0.36 | -1.55 | 1.03 M |
| RGEN | Repligen Cp | 3.21 | 10.17 B | -0.04 | -1.23 | 92.08 K |
| SIRI | Sirius XM Holdings | 31.3019 | 9.57 B | -1.0328 | -3.19 | 7.57 M |
| BRKR | Bruker Corp | 6.721 | 9.13 B | -0.0575 | -0.85 | 270.4 K |
| RIOT | Riot Blockchain Inc | 355.2831 | 7.87 B | -8.5611 | -2.35 | 29 |
| RDNT | Radnet Inc | 5.16 | 6.06 B | -0.14 | -2.64 | 47.41 K |
| LGND | Ligand Pharm | 24.8523 | 5.73 B | -0.1794 | -0.72 | 132.68 K |
| CENX | Century Aluminum C | 30.90 | 4.3 B | -0.18 | -0.58 | 1.26 M |
| AEHR | Aehr Test Systems | 7.20 | 3.46 B | -0.07 | -0.96 | 13.54 K |
| USLM | U S Lime & Mineral | 5.2384 | 3.45 B | -0.0915 | -1.72 | 23.5 K |
| POWI | Power Integratn | 8.1579 | 3.06 B | -0.0646 | -0.79 | 313.8 K |
| PATK | Patrick Inds Inc | 3.4053 | 2.75 B | -0.0832 | -2.38 | 13.84 K |
| ACHC | Acadia Healthcr Company | 8.40 | 2.51 B | -0.40 | -4.55 | 30.68 K |
| KALU | Kaiser Aluminum | 26.3808 | 2.47 B | -0.1577 | -0.59 | 56.85 K |
| UFPT | U F P Tech Inc | 5.08 | 2.36 B | -0.14 | -2.68 | 30.55 K |
| VCEL | Vericel Corproation | 180.80 | 2.16 B | -4.80 | -2.59 | 14.65 K |
| SRPT | Sarepta Therapeutics | 19.08 | 2.03 B | -1.50 | -7.29 | 249.07 K |
| CNXN | PC Connection Inc | 9.6775 | 1.97 B | -0.3919 | -3.89 | 189.36 K |
| CNOB | Connectone Bancorp | 9.9667 | 1.62 B | -0.2574 | -2.52 | 16.07 K |
| ICFI | Icf International | 11.4878 | 1.6 B | -0.0664 | -0.57 | 198.17 K |
| INVA | Innoviva Inc | 20.4822 | 1.52 B | -0.1271 | -0.62 | 188.26 K |
| ATEC | Alphatec Holdings | 55.32 | 1.43 B | -0.72 | -1.28 | 6.77 K |
| DMLP | Dorchester Minls | 4.3574 | 1.4 B | -0.0249 | -0.57 | 66.36 K |
| APPS | Digital Turbine | 6.25 | 1.3 B | -0.50 | -7.41 | 453 |
| THRM | Gentherm Inc | 8.90 | 1.25 B | -0.09 | -1 | 246.89 K |
| MRTN | Marten Transport | 3.3847 | 1.2 B | -0.0329 | -0.96 | 838.04 K |
| STAA | Staar Surgical Company | 7.05 | 1.15 B | -0.08 | -1.12 | 197.89 K |
| WLFC | Willis Lease Fin C | 8.8147 | 1.15 B | -0.0963 | -1.08 | 1.85 K |
| MSEX | Middlesex Water Company | 10.8792 | 1.11 B | -0.252 | -2.26 | 20 K |
| CCNE | Cnb Financial Corp | 6.8089 | 1 B | -0.0879 | -1.27 | 1.95 K |
| GERN | Geron Corp | 5.8014 | 994.36 M | -0.0378 | -0.65 | 610.62 K |
| ADAM | New York Mortgage Trust, Inc. | 12.5498 | 892.51 M | -0.068 | -0.54 | 2.13 K |
| DGICB | Donegal Group Cl B | 9.2692 | 864.88 M | -0.5562 | -5.66 | 100 |
| TRNS | Transcat Inc | 5.60 | 856.52 M | -0.05 | -0.88 | 4.6 K |
| EGBN | Eagle Bancorp Inc | 11.6762 | 848.37 M | -0.2192 | -1.84 | 1.69 K |
| SWRD | Stewards Inc. | 1175.00 | 832.24 M | -125.00 | -9.62 | 13 |
| PGC | Peapack Gladstone FI | 18.2755 | 800.77 M | -0.1121 | -0.61 | 1.61 K |
| LYTS | L S I Industries | 9.2154 | 757.01 M | -0.0687 | -0.74 | 91.42 K |
| FEIM | Frequency Elcts Inc | 9.797 | 718.12 M | -0.0678 | -0.69 | 10.51 K |
| EVO | Evotec Se | 3.4139 | 717.89 M | -0.0528 | -1.52 | 990.14 K |
| PRAA | Pra Group Inc | 13.8321 | 701.38 M | -0.3076 | -2.18 | 1.11 M |
| ACNB | Acnb Corp | 8.2742 | 650 M | -0.0625 | -0.75 | 885 |
| DCTH | Delcath Systems Inc | 3.02 | 581.2 M | -0.35 | -10.39 | 926.57 K |
| FBIZ | First Business Finan | 6.8655 | 575.82 M | -0.30 | -4.19 | 800 |
| NRIM | Northrim Bancorp Inc | 3.3404 | 572.58 M | -0.0382 | -1.13 | 10.45 K |
| ITIC | Investors Title Company | 25.8164 | 544.04 M | -0.465 | -1.77 | 408 |
| ESEA | Euroseas Ltd | 202.8771 | 529.29 M | -2.1583 | -1.05 | 17 |
| COFS | Choiceone Financial | 7.2775 | 497.12 M | -0.3075 | -4.05 | 466 |
| TATT | T A T Tech Ltd | 8.0677 | 470.53 M | -0.2895 | -3.46 | 73.9 K |
| AIOT | Powerfleet Inc | 22.39 | 405.36 M | -0.87 | -3.74 | 198.9 K |
| WILC | G Willi-Food Intl | 4.498 | 401.76 M | -0.0426 | -0.94 | 4.58 K |
| PKBK | Parke Bancorp Inc | 6.0884 | 401.65 M | -0.0778 | -1.26 | 1.1 K |
| FENC | Fennec Pharmaceuticals Inc | 21.60 | 398.01 M | -1.08 | -4.76 | 1.48 K |
| FNLC | First Bancorp Inc | 6.8635 | 395.33 M | -0.0948 | -1.36 | 2.77 K |
| FWDI | AdvisorShares Madrona International ETF | 48.60 | 370.24 M | -1.10 | -2.21 | 19.78 K |
| GALT | Galectin Therapeutic | 4.50 | 360.03 M | -0.30 | -6.25 | 18.78 K |
| PESI | Perma-Fix Envir | 9.85 | 358.17 M | -0.40 | -3.9 | 65.39 K |
| PCYO | Pure Cycle Corp | 7.25 | 281.7 M | -0.05 | -0.68 | 26.59 K |
| ATLO | Ames Natl Corp | 9.6461 | 281.04 M | -0.1581 | -1.61 | 2.62 K |
| LCNB | Lcnb Corp | 7.3104 | 278.4 M | -0.0601 | -0.82 | 3.56 K |
| LTRX | Lantronix Inc | 8.22 | 270.77 M | -0.18 | -2.14 | 7.42 K |
| FLWS | 1-800-Flowers.com | 5.07 | 257.68 M | -0.05 | -0.98 | 77.15 K |
| RELL | Richardson Electrncs | 5.3654 | 257.27 M | -0.1281 | -2.33 | 36.67 K |
| IMMR | Immersion Corp | 6.2479 | 256.24 M | -0.0543 | -0.86 | 143.28 K |
| ASUR | Asure Software | 3.4667 | 243.45 M | -0.20 | -5.45 | 28.87 K |
| SILC | Silicom Ltd | 5.9334 | 237.95 M | -0.0445 | -0.74 | 17.18 K |
| RAIL | Freightcar America | 46.8226 | 236.75 M | -0.3647 | -0.77 | 281.68 K |
| CMTV | Community Bancorp. Common Stock | 4.6498 | 230.85 M | -0.1579 | -3.28 | 2.92 K |
| CFBK | Central Fed Cp | 185.876 | 224.11 M | -3.4635 | -1.83 | 62 |
| PPIH | Perma-Pipe International Holdings Inc | 14.92 | 218.5 M | -0.22 | -1.45 | 30.55 K |
| OVBC | Ohio Valley Banc Cp | 12.6909 | 210.39 M | -0.3027 | -2.33 | 180 |
| CXDO | Crexendo Inc | 12.114 | 209.17 M | -0.1312 | -1.07 | 315.4 K |
| QUIK | Quicklogic Corp | 45.92 | 207.7 M | -1.40 | -2.96 | 5.88 K |
| ORMP | Oramed Pharma | 7.3834 | 196.04 M | -0.4475 | -5.71 | 4.17 K |
| CRNT | Ceragon Networks Ltd | 4.31 | 192.24 M | -0.03 | -0.69 | 30.55 K |
| SLNH | Soluna Hldgs Inc | 278.5655 | 187.72 M | -14.8966 | -5.08 | 1.45 K |
| EBMT | Eagle Bancorp [Mt] | 4.7975 | 182.09 M | -0.3725 | -7.21 | 1.9 K |
| SEVN | Seven Hills Realty Trust | 8.4849 | 174.23 M | -0.3131 | -3.56 | 8.52 K |
| LFCR | Lifecore Biomedical Inc | 10.00 | 171.1 M | -0.10 | -0.99 | 102.3 K |
| BCBP | Bcb Bancorp Inc | 6.0455 | 157.3 M | -0.0411 | -0.68 | 1.4 K |
| STRS | Stratus Pptys Inc | 25.7195 | 156 M | -1.2499 | -4.63 | 1 K |
| EML | Eastern Company | 11.6594 | 153.04 M | -0.2817 | -2.36 | 5.7 K |
| OPRX | Optimizerx Corp | 1549.9886 | 149.91 M | -44.9985 | -2.82 | 3 |
| BOOM | Dynamic Materials | 26.6226 | 143.79 M | -1.0501 | -3.79 | 1.77 M |
| CLAR | Clarus Corp | 6.416 | 138.22 M | -0.253 | -3.79 | 32.7 K |
| APYX | Apyx Medical Corp | 6.77 | 127.64 M | -0.05 | -0.73 | 45.2 K |
| INO | Inovio Pharma | 125.3101 | 125.02 M | -3.348 | -2.6 | 1.91 K |
| OCC | Optical Cable Corp | 4.6394 | 124.64 M | -0.1648 | -3.43 | 5.29 K |
| ANIX | Anixa Biosciences Inc | 13.25 | 122.14 M | -1.625 | -10.92 | 7.29 K |
| KEQU | Kewaunee Scientifi | 5.3378 | 104.6 M | -0.0472 | -0.88 | 720 |
| RVSB | Riverview Bancorp | 9.6444 | 103.22 M | -0.1646 | -1.68 | 7.7 K |
| MBOT | Microbot Medical Inc | 33534.00 | 100.08 M | -324.00 | -0.96 | 27 |
| ONCY | Oncolytics Biotech Inc | 23.56 | 96.15 M | -1.0497 | -4.27 | 4.87 K |
| MMLP | Martin Midstrm LP | 7.4556 | 89.99 M | -0.0753 | -1 | 18.82 K |
| SSBI | Summit State Bank | 4.3989 | 86.55 M | -0.0479 | -1.08 | 21.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHP | BHP Billiton Ltd ADR | 12.5077 | 237.85 B | -0.2428 | -1.9 | 8.12 M |
| ABT | Abbott Laboratories | 14.4206 | 196.9 B | -0.1438 | -0.99 | 15.36 M |
| SCCO | Southern Copper Corp | 6.1821 | 167.8 B | -0.1017 | -1.62 | 13.7 M |
| RIO | Rio Tinto Plc ADR | 13.6485 | 166.22 B | -0.1601 | -1.16 | 3.43 M |
| SONY | Sony Group Corp ADR | 6.2533 | 138.03 B | -0.0452 | -0.72 | 12.72 M |
| BMO | Bank of Montreal | 25.3317 | 121.1 B | -0.1693 | -0.66 | 77.9 K |
| CM | Canadian Imperial Bank of Commerce | 12.5137 | 105.6 B | -0.0705 | -0.56 | 45.6 K |
| FCX | Freeport-Mcmoran Inc | 16.5574 | 99.71 B | -0.1553 | -0.93 | 14.15 M |
| TT | Trane Technologies Plc | 17.4379 | 99.25 B | -0.1262 | -0.72 | 3.99 M |
| MCK | Mckesson Corp | 45.929 | 97.79 B | -0.3791 | -0.82 | 1.17 M |
| BSX | Boston Scientific Corp | 14.65 | 71.55 B | -0.12 | -0.81 | 10.4 M |
| GS-PD | The Goldman Sachs Group Inc | 9.113 | 67.42 B | -0.053 | -0.58 | 400 |
| TRP | Tc Energy Corp | 12.2358 | 64.76 B | -0.07 | -0.57 | 167.3 K |
| OXY | Occidental Petroleum Corp | 25.6373 | 61.5 B | -0.1318 | -0.51 | 10.79 M |
| WDS | Woodside Energy Group Ltd | 13.4213 | 44.65 B | -0.4165 | -3.01 | 16.59 K |
| KR | Kroger Company | 6.7714 | 34.24 B | -0.0708 | -1.03 | 5.75 M |
| BG | Bunge Ltd | 37.625 | 22.4 B | -0.2535 | -0.67 | 893.1 K |
| TSN | Tyson Foods | 10.7102 | 20.55 B | -0.133 | -1.23 | 2.78 M |
| WY | Weyerhaeuser Company | 10.4416 | 17.74 B | -0.0822 | -0.78 | 5.3 M |
| AGI | Alamos Gold Inc | 6.0592 | 15.36 B | -0.5763 | -8.69 | 10.3 K |
| SKM | Sk Telecom Corp ADR | 10.5814 | 14.71 B | -0.0903 | -0.85 | 823.46 K |
| RPM | RPM International Inc | 10.9232 | 14.08 B | -0.1693 | -1.53 | 3.13 M |
| HL | Hecla Mining Company | 4.6941 | 13.99 B | -0.0278 | -0.59 | 2.69 M |
| EHC | Encompass Health Corp | 15.8443 | 11.93 B | -0.1607 | -1 | 343.36 K |
| TX | Ternium S.A. ADR | 9.4063 | 10.82 B | -0.2543 | -2.63 | 487.9 K |
| MOH | Molina Healthcare Inc | 23.38 | 10.28 B | -0.22 | -0.93 | 284.55 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.0645 | 8.9 B | -0.2893 | -2.79 | 3.18 M |
| NEU | Newmarket Corp | 36.3798 | 8.53 B | -0.4077 | -1.11 | 504.2 K |
| SSL | Sasol Ltd ADR | 99.0729 | 7.83 B | -1.2553 | -1.25 | 1.17 M |
| RYN | Rayonier Inc REIT | 7.6118 | 6.49 B | -0.0621 | -0.81 | 1.13 M |
| CNX | CNX Resources Corp | 21.9826 | 5.39 B | -0.344 | -1.54 | 4.62 M |
| NNI | Nelnet Inc | 21.899 | 4.53 B | -0.392 | -1.76 | 243.3 K |
| PHI | Philippine Long Distance Telephone ADR | 11.5957 | 4.22 B | -0.0639 | -0.55 | 308.2 K |
| AZZ | Azz Inc | 7.0941 | 4.19 B | -0.0523 | -0.73 | 103.6 K |
| CRK | Comstock Resources | 114.4846 | 4.06 B | -0.9861 | -0.85 | 181.58 K |
| TAC | Transalta Corp | 9.6971 | 3.98 B | -0.1132 | -1.15 | 8.3 K |
| BTE | Baytex Energy Corp | 8.5786 | 3.37 B | -0.1697 | -1.94 | 678.5 K |
| AGO | Assured Guaranty Ltd | 18.3707 | 3.27 B | -0.2243 | -1.21 | 129.7 K |
| MMS | Maximus Inc | 5.4341 | 3.02 B | -0.035 | -0.64 | 558 K |
| SDRL | Seadrill 2021 Ltd | 21173.4121 | 3 B | -347.9824 | -1.62 | 4.81 M |
| IMAX | Imax Corp | 4.82 | 2.89 B | -0.03 | -0.62 | 272.36 K |
| HOG | Harley-Davidson Inc | 40.106 | 2.88 B | -0.437 | -1.08 | 2.29 M |
| KWR | Quaker Chemical Corp | 12.5905 | 2.84 B | -0.3797 | -2.93 | 38.8 K |
| BKD | Brookdale Senior Living Inc | 41.6574 | 2.82 B | -0.3724 | -0.89 | 387.5 K |
| WLYB | John Wiley Sons Cl B | 22.0874 | 2.7 B | -0.125 | -0.56 | 100 |
| DRD | Drdgold Ltd ADR | 6.5727 | 2.42 B | -0.431 | -6.15 | 722.8 K |
| WU | Western Union Company | 9.4976 | 2.27 B | -0.1057 | -1.1 | 10.72 M |
| GLP | Global Partners LP | 3.72 | 1.71 B | -0.0405 | -1.08 | 31.3 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 9.2506 | 1.69 B | -0.0484 | -0.52 | 700 |
| WWW | Wolverine World Wide | 10.3777 | 1.68 B | -0.1904 | -1.8 | 4.57 M |
| UMH | Umh Properties | 4.4482 | 1.41 B | -0.0763 | -1.69 | 16.4 K |
| NAT | Nordic American Tanker Shipping Ltd | 6.3442 | 1.41 B | -0.2044 | -3.12 | 576.37 K |
| HLX | Helix Energy Solutions Group | 28.53 | 1.38 B | -0.63 | -2.16 | 2.97 M |
| AORT | Artivion Inc | 5.9882 | 1.36 B | -0.0858 | -1.41 | 125.6 K |
| ODC | Oil-Dri Corp of America | 4.3844 | 1.34 B | -0.038 | -0.86 | 1.5 K |
| MUX | Mcewen Mining Inc | 40.8581 | 1.21 B | -1.8657 | -4.37 | 44.11 K |
| USPH | U.S. Physical Therapy | 9.1617 | 1.16 B | -0.135 | -1.45 | 33.6 K |
| PDS | Precision Drilling Corp | 419.4308 | 1.15 B | -8.7847 | -2.05 | 106.51 K |
| UTL | Unitil Corp | 10.7376 | 987.88 M | -0.1388 | -1.28 | 1.4 K |
| FTK | Flotek Industries | 43.35 | 905.51 M | -0.75 | -1.7 | 1 K |
| SMP | Standard Motor Products | 7.7665 | 850.9 M | -0.0959 | -1.22 | 71.1 K |
| CSV | Carriage Services | 3.9468 | 548.42 M | -0.0253 | -0.64 | 3.1 K |
| MSB | Mesabi Trust | 3.3163 | 308.09 M | -0.2216 | -6.26 | 113.7 K |
| BRT | BRT Realty Trust | 10.1193 | 274.76 M | -0.1403 | -1.37 | 6.3 K |
| ARL | American Realty Investors | 8.10 | 246.32 M | -0.06 | -0.74 | 13.5 K |
| CIA | Citizens Inc | 5.75 | 192.44 M | -0.05 | -0.86 | 17.6 K |
| PERF | Perfect Corp Cl A | 11.49 | 189.44 M | -0.08 | -0.69 | 11.4 K |
| MPV | Massmutual Participation Investors | 3.2335 | 175.17 M | -0.0214 | -0.66 | 400 |
| AXR | Amrep Corp | 55.8661 | 123.35 M | -0.7786 | -1.37 | 155.5 K |
| SRL | Scully Royalty Ltd | 35.1818 | 89.23 M | -0.2252 | -0.64 | 5.74 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 6.0838 | 80.91 M | -0.0365 | -0.6 | 19.9 K |
| VLT | Invesco High | 3.242 | 64.47 M | -0.0165 | -0.51 | 8 K |
| BESS | Bimergen Energy Corporation | 147.00 | 21.95 M | -21.00 | -12.5 | 196 |
| QXO | Qxo Inc | 1752.0765 | -97.3378 | -5.26 | 3 | |
| IPB | Merrill Lynch & Company | 6.4916 | -0.0844 | -1.28 | 2.2 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.945 | -0.1363 | -1.13 | 10.2 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.3752 | -0.0712 | -0.53 | 4.8 K | |
| KTH | Lehman Abs Corp | 8.1698 | -0.0413 | -0.5 | 100 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 9.6269 | -1.2715 | -11.67 | 12.47 K | |
| USA | Americas Silver Corp | 29.10 | -3.60 | -11.01 | 12.89 K | |
| HBP | Helix Biopharm | 9.50 | -0.75 | -7.32 | 4.98 K | |
| RIO | Rio2 Ltd | 4.20 | -0.30 | -6.67 | 9.5 K | |
| CCM | Canagold Resources Ltd | 3.60 | -0.25 | -6.49 | 16.54 K | |
| VLN | Velan Inc Sv | 11.037 | -0.7358 | -6.25 | 50.7 K | |
| IMP | Intermap Tech Corp | 47.00 | -3.00 | -6 | 4.18 K | |
| TLO | Talon Metals Corp | 7.2812 | -0.455 | -5.88 | 6.58 K | |
| TOT | Total Energy Services Inc | 7.3184 | -0.4226 | -5.46 | 17.96 K | |
| SVM | Silvercorp Metals Inc | 3.1098 | -0.1636 | -5 | 1.67 M | |
| FM | First Quantum Minerals Ltd | 9.4414 | -0.4902 | -4.94 | 2.82 M | |
| TVE | Tamarack Valley Energy Ltd | 4.7895 | -0.2082 | -4.17 | 2.38 K | |
| ELEF | Silver Elephant Mining Corp | 23.8137 | -0.9923 | -4 | 305 | |
| OCG | Outcrop Silver & Gold Corp | 14.50 | -0.60 | -3.97 | 6.93 K | |
| HWX | Headwater Exploration Inc | 4.3383 | -0.1712 | -3.8 | 985.4 K | |
| WJX | Wajax Corp | 6.8929 | -0.2681 | -3.74 | 116.31 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.5762 | -0.2497 | -3.66 | 2.4 K | |
| SKE | Skeena Resources Ltd | 160.00 | -6.00 | -3.61 | 4.67 K | |
| EQB | EQB Inc | 9.8523 | -0.3558 | -3.49 | 33.2 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.19 | -0.11 | -3.33 | 15.6 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5005 | -0.1207 | -3.33 | 394 | |
| EDR | Endeavour Silver Corp | 3.0092 | -0.10 | -3.22 | 171.03 K | |
| PTM | Platinum Group Metals Ltd | 165.00 | -5.00 | -2.94 | 730 | |
| ELR | Eastern Platinum Ltd | 10.50 | -0.30 | -2.78 | 591.83 K | |
| AGI | Alamos Gold Inc Cls A | 6.7415 | -0.19 | -2.74 | 1.23 M | |
| CTC | Canadian Tire Corp Ltd | 76.6739 | -2.1497 | -2.73 | 250 | |
| CF | Canaccord Genuity Group Inc | 3.5532 | -0.0955 | -2.62 | 132.9 K | |
| ALS | Altius Minerals Corp | 5.5973 | -0.1503 | -2.62 | 33.2 K | |
| TIH | Toromont Ind | 8.7622 | -0.2156 | -2.4 | 89.09 K | |
| EFR | Energy Fuels Inc | 82.50 | -2.00 | -2.37 | 2.48 K | |
| LAM | Laramide Resources Ltd | 5.40 | -0.13 | -2.35 | 88.7 K | |
| DCM | Data Communications Mgmt Corp | 274.0834 | -6.5571 | -2.34 | 207 | |
| DIAM | Star Diamond Corp | 5.13 | -0.12 | -2.29 | 812.4 K | |
| X | TMX Group Ltd | 5.2789 | -0.1205 | -2.23 | 1.19 M | |
| GMX | Globex Mining Enterprises Inc | 4.40 | -0.10 | -2.22 | 1.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 23.76 | -0.54 | -2.22 | 289 | |
| PWF-PA | Power Financial Corp Pref A | 11.1136 | -0.2402 | -2.12 | 21.6 K | |
| TAL | Petrotal Corp | 202.8735 | -4.3012 | -2.08 | 1.72 K | |
| EDV | Endeavour Mining Corp | 47.0653 | -0.9682 | -2.02 | 5.64 K | |
| SLR | Solitario Zinc Corp | 3.90 | -0.08 | -2.01 | 1.6 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.3297 | -0.1844 | -1.94 | 196.72 K | |
| TLG | Troilus Gold Corp | 1240.00 | -24.00 | -1.9 | 357 | |
| PD | Precision Drilling Corp | 633.60 | -12.00 | -1.86 | 979.88 K | |
| BTE | Baytex Energy Corp | 9.7915 | -0.178 | -1.79 | 1.19 M | |
| DML | Denison Mines Corp | 4.6857 | -0.0839 | -1.76 | 365.7 K | |
| RVX | Resverlogix Corp | 5.20 | -0.0889 | -1.68 | 6.9 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 15.0463 | -0.2557 | -1.67 | 157.1 K | |
| FRU | Freehold Royalties Ltd | 3.5996 | -0.06 | -1.64 | 345.93 K | |
| ERD | Erdene Resource Development Corp | 3.60 | -0.06 | -1.64 | 6.67 K | |
| WPRT | Westport Fuel Systems Inc | 42.70 | -0.70 | -1.61 | 1.28 K | |
| TRZ | Transat At Inc | 23.6503 | -0.3861 | -1.61 | 54.11 K | |
| JAG | Jaguar Mining Inc | 3668.70 | -57.7095 | -1.55 | 8 K | |
| MCB | Mccoy Global Inc | 4.5373 | -0.0687 | -1.49 | 1.7 K | |
| AAV | Advantage Oil & Gas Ltd | 8.7731 | -0.1257 | -1.41 | 1.78 M | |
| NDM | Northern Dynasty Minerals Ltd | 6.46 | -0.09 | -1.37 | 63.3 K | |
| SGY | Surge Energy Inc | 24.6038 | -0.3365 | -1.35 | 588 | |
| AIF | Altus Group Ltd | 5.9917 | -0.0731 | -1.21 | 14.64 K | |
| CJT | Cargojet Inc | 3.5041 | -0.0412 | -1.16 | 38.42 K | |
| DII-B | Dorel Industries Inc | 7.9424 | -0.0931 | -1.16 | 21.14 K | |
| TXG | Torex Gold Resources Inc | 4.2816 | -0.0497 | -1.15 | 42.5 K | |
| CGI | CDN General Inv | 11.3879 | -0.1313 | -1.14 | 13.88 K | |
| S | Sherritt Intl Rv | 7.9508 | -0.09 | -1.12 | 385.27 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.8648 | -0.0662 | -1.12 | 19.35 K | |
| BCE-PY | BCE Inc Pref Y | 9.1726 | -0.0936 | -1.01 | 250 | |
| CGX | Cineplex Inc | 6.669 | -0.0679 | -1.01 | 39.54 K | |
| WCN | Waste Connections Inc | 23.9546 | -0.2432 | -1.01 | 39.22 K | |
| ARX | Arc Resources Ltd | 8.8716 | -0.0891 | -0.99 | 1.31 M | |
| KBL | Kbro Linen Inc | 6.1043 | -0.061 | -0.99 | 66.1 K | |
| PSI | Pason Systems Inc | 7.6652 | -0.0715 | -0.92 | 172.21 K | |
| ALA | AltaGas Ltd | 8.3002 | -0.077 | -0.92 | 71.66 K | |
| MDI | Major Drilling Grp | 5.249 | -0.0466 | -0.88 | 54.27 K | |
| III | Imperial Metals Corp | 4.985 | -0.04 | -0.8 | 15.4 K | |
| CSH-UN | Chartwell Retirement Residences | 4.2807 | -0.034 | -0.79 | 248.02 K | |
| CVG | Clairvest Group | 7.2324 | -0.057 | -0.78 | 202 | |
| CEF | Sprott Physical Gold Silver Trust | 8.8967 | -0.0694 | -0.77 | 52.15 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.6242 | -0.3393 | -0.77 | 154.7 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1191 | -0.0537 | -0.75 | 120.42 K | |
| IGM | Igm Financial Inc | 16.3868 | -0.1235 | -0.75 | 446.89 K | |
| MTY | Mty Food Group Inc | 5.323 | -0.04 | -0.75 | 7.3 K | |
| POW | Power Corp of Canada Sv | 12.8374 | -0.0948 | -0.73 | 332.52 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2325 | -0.0518 | -0.71 | 139.3 K | |
| ELD | Eldorado Gold | 21.8741 | -0.1442 | -0.65 | 3.16 M | |
| CSW-A | Corby Spirit and Wine Limited | 7.6552 | -0.0497 | -0.65 | 850 | |
| ATRL | Atkinsrealis Group Inc | 21.5095 | -0.1261 | -0.58 | 223.06 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5463 | -0.0501 | -0.58 | 376 | |
| TCW | Trican Well | 10.0683 | -0.0589 | -0.58 | 886.61 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4308 | -0.0535 | -0.56 | 75.45 K | |
| BLX | Boralex Inc | 5.5457 | -0.0302 | -0.54 | 6.09 K | |
| BN-PC | Brookfield Corporation | 9.3067 | -0.0497 | -0.53 | 1.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 13.2224 | 547.72 M | -0.085 | -0.64 | 96.56 K |
| HSTC | HST Global Inc | 243.75 | 91.93 M | -18.75 | -7.14 | 13.3 K |
| ORBT | Orbit International Corporation | 6.8047 | 9.5 M | -0.0578 | -0.84 | 6.26 K |
| ICNM | Icon Media Holdings Inc | 11.00 | 1.29 M | -3.00 | -21.43 | 1.82 K |
| ERHE | ERHC Energy Inc | 34.00 | 863.83 K | -3.00 | -8.11 | 493.98 K |
| NPHC | Nutra Pharma Corp | 4.00 | 715.97 K | -0.08 | -1.96 | 5.07 K |
| NEOM | NeoMedia Technologies Inc | 159.00 | 508.84 K | -16.50 | -9.4 | 2.9 K |
| OWVI | One World Ventures Inc | 630.0315 | 167.84 K | -70.0035 | -10 | 1 |
| KUBR | Kuber Resources Corporation | 1100.00 | 47.27 K | -100.00 | -8.33 | 33 |
| BCCI | Baristas Coffee Company Inc | 5.50 | 19.21 K | -0.50 | -8.33 | 188.5 K |
| XDSL | mPhase Technologies Inc | 870.00 | 16.8 K | -25.00 | -2.79 | 218 |
| NPTH | Northern Potash Co | 10.13 | 9.1 K | -0.59 | -5.5 | 11.3 K |
| CGLO | Hash Labs Inc | 2600.00 | 7.64 K | -200.00 | -7.14 | 38.15 K |
| SGMD | Sugarmade Inc | 25.00 | 6.6 K | -15.00 | -37.5 | 18 |
| EPOR | Epic Corp | 25.25 | 4 K | -1.50 | -5.61 | 84 |
| RITT | RiT Technologies Ltd | 8.72 | 1.55 K | -0.40 | -4.39 | 7.62 K |
| SPOI | SPO Networks Inc | 39000.0156 | 1.24 K | -1500.00 | -3.7 | 1 |
| CYRNQ | CYRNQ | 54.0001 | 799 | -1.80 | -3.23 | 3 K |
| PRXIQ | Premier Exhibitions Inc | 63.30 | 491 | -0.50 | -0.78 | 20.4 K |
| YVRLF | Liquid Media Group Ltd. | 493.00 | 482 | -30.00 | -5.74 | 3.43 K |
| PARD | Poniard Pharmaceuticals Inc | 135.60 | 149 | -5.32 | -3.78 | 150 |
| ICOA | ICOA Inc | 15.00 | 60 | -5.00 | -25 | 1.49 K |
| WLSI | Wellstar International Inc | 5.50 | -1.50 | -21.43 | 127.5 K | |
| ASFX | American Scientific Resources Incorporated | 160.00 | -30.00 | -15.79 | 6.1 K | |
| BAJFF | Camrova Resources Inc | 16.40 | -1.96 | -10.68 | 4.14 K | |
| WWPW | Wind Works Power Corp | 4.40 | -0.40 | -8.33 | 23.39 K | |
| RMTD | Remote Dynamics Inc | 200.00 | -18.00 | -8.26 | 13 | |
| ARYC | Arrayit Corporation | 12.00 | -0.60 | -4.76 | 5.1 K | |
| FWDG | FutureWorld Corp | 5.60 | -0.20 | -3.45 | 9.4 K | |
| FRTD | Fortitude Group Inc | 8113.6362 | -286.3638 | -3.41 | 114.28 K | |
| RLBD | Real Brands Inc | 87.00 | -1.50 | -1.69 | 1.05 K | |
| ACUS | Acusphere Inc | 35.00 | -0.50 | -1.41 | 9 K | |
| HMNY | Helios and Matheson Analytics Inc | 2298.5635 | -17.9575 | -0.78 | 3 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNC | Magnetic North Acquisition Corp | 3.75 | -1.9499 | -34.21 | 983 | |
| CTEK | CLEANTEK Industries Inc | 30.00 | -7.6471 | -20.31 | 697 | |
| BRAU | Big Ridge Gold Corp | 4.00 | -1.00 | -20 | 300 | |
| GX | Guardian Exploration Inc | 4.00 | -0.95 | -19.19 | 2.36 K | |
| TWO | T2 Metals Corp. | 8.50 | -2.00 | -19.05 | 540 | |
| EGT | Eguana Technologies Inc | 14.00 | -3.00 | -17.65 | 410 | |
| GDP | Golden Pursuit Resources Ltd | 4.00 | -0.80 | -16.67 | 202.33 K | |
| SKP | StrikePoint Gold Inc | 16.00 | -3.00 | -15.79 | 125 | |
| AB-H | Asbestos Corporation Limited | 4.30 | -0.70 | -14 | 1.7 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.80 | -13.79 | 25 K | |
| REVX | Rev Exploration Corp. | 32.00 | -5.00 | -13.51 | 265 | |
| AXL | Arrow Exploration Corp | 263.2479 | -41.0256 | -13.48 | 8.1 K | |
| DCOP | District Copper Corp | 26.00 | -4.00 | -13.33 | 522 | |
| WCSB | Decimus Oil Corp. | 13.00 | -2.00 | -13.33 | 74 | |
| PBM | Pacific Bay Minerals Ltd | 4.375 | -0.625 | -12.5 | 85.33 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | -7.50 | -11.76 | 32 | |
| VMY-H | Voice Mobility International Inc | 14.25 | -1.75 | -10.94 | 328 | |
| VLX | Velox Energy Materials Inc. | 4.683 | -0.5403 | -10.34 | 1.25 K | |
| KRY | Koryx Copper Inc. | 270.00 | -30.00 | -10 | 12 | |
| OGW | Ongwe Minerals Inc. | 10.08 | -1.12 | -10 | 331 | |
| SEVA | Seva Mining Corp. | 25.20 | -2.80 | -10 | 36 | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 7.16 K | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.40 | -9.09 | 97.5 K | |
| JJ | Jackpot Digital Inc | 80.00 | -8.00 | -9.09 | 400 | |
| INTR | Intrepid Metals Corp. | 320.00 | -32.00 | -9.09 | 14 | |
| VVTM | VVT Med Inc. | 3341.1216 | -280.3738 | -7.74 | 77 | |
| CTM | Canterra Minerals Corporation | 36.00 | -3.00 | -7.69 | 13.77 K | |
| MAX | Max Resource Corp | 43.20 | -3.60 | -7.69 | 167 | |
| MBO | Mobio Technologies Inc | 4.80 | -0.40 | -7.69 | 563 | |
| BKM | Pacific Booker Minerals Inc | 7.25 | -0.55 | -7.05 | 10.2 K | |
| WINS | Winshear Gold Corp | 25.9003 | -1.85 | -6.67 | 544 | |
| WEB | Westbridge Energy Corporation | 203.6557 | -13.5771 | -6.25 | 14 | |
| USS | Uniserve Communications Corporation | 61.8421 | -3.9474 | -6 | 39 | |
| LUCA | Luca Mining Corp. | 60.16 | -3.84 | -6 | 1 K | |
| RCT | Rochester Resources Ltd | 9.60 | -0.60 | -5.88 | 7.65 K | |
| PLY | Playfair Mining Ltd | 9.60 | -0.60 | -5.88 | 333 | |
| WGF | Wescan Goldfields Inc | 3.30 | -0.20 | -5.71 | 6.59 K | |
| LA | Los Andes Copper Ltd | 3.30 | -0.20 | -5.71 | 3.65 K | |
| MBI-H | Med BioGene Inc | 3.30 | -0.20 | -5.71 | 500 | |
| RUSH | Carolina Rush Corporation | 7.40 | -0.40 | -5.13 | 6.8 K | |
| BTT | Bitterroot Resources Ltd | 3.80 | -0.20 | -5 | 2.65 K | |
| CKG | Chesapeake Gold Corp | 4.80 | -0.25 | -4.95 | 8.6 K | |
| WEC | Winchester Equity Corporation | 13.40 | -0.60 | -4.29 | 500 | |
| PINK | Perimeter Medical Imaging AI Inc | 7.32 | -0.30 | -3.94 | 11.42 K | |
| BM | BC Moly Ltd. | 5.00 | -0.20 | -3.85 | 500 | |
| CVV | CanAlaska Uranium Ltd | 3.8091 | -0.1446 | -3.66 | 86 K | |
| CTH | CoTec Holdings Corp. | 270.00 | -10.00 | -3.57 | 7 | |
| JDN | Jayden Resources Inc | 24.90 | -0.90 | -3.49 | 600 | |
| NIM | Nicola Mining Inc | 12.00 | -0.40 | -3.23 | 85 | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -0.50 | -3.03 | 12 K | |
| SAE | Sable Resources Ltd | 5.4527 | -0.1558 | -2.78 | 1.16 K | |
| TRAN | Clean Energy Transition Inc. | 166.50 | -4.50 | -2.63 | 92 | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | -0.2331 | -2.56 | 1 K | |
| SIEN | Sienna Resources Inc. | 39.00 | -1.00 | -2.5 | 58.45 K | |
| BMM | Black Mammoth Metals Corporation | 16.00 | -0.40 | -2.44 | 75 | |
| SLG | PetroTal Corp | 37.594 | -0.797 | -2.08 | 172.36 K | |
| IFR | International Frontier Resources Corporation | 17.1429 | -0.3428 | -1.96 | 2.49 K | |
| SGO | Sonoro Gold Corp | 3.12 | -0.06 | -1.89 | 667 | |
| SNV | Sonoro Energy Ltd | 216.00 | -4.00 | -1.82 | 54 | |
| FMM | Full Metal Minerals Ltd | 47.206 | -0.7967 | -1.66 | 4.11 K | |
| RET-A | Reitmans (Canada) Limited | 10.3975 | -0.1603 | -1.52 | 111.77 K | |
| FTJ | Fort St. James Nickel Corp | 52.80 | -0.80 | -1.49 | 988 | |
| XL | XXL Energy Corp | 4.00 | -0.05 | -1.23 | 3 K | |
| IDL | Imaging Dynamics Company Ltd | 1279.1666 | -12.50 | -0.97 | 150 | |
| GBU | Gabriel Resources Ltd | 43.00 | -0.30 | -0.69 | 1.23 M |