Loser Volumes for 1 February 2007 from 00:00:00 until 23:59:59
Loser Volumes for 1 February 2007 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 | 13.4646 | 4.22 B | -0.0933 | -0.69 | 112.7 K |
| USAS | Americas Silver Corp | 43.50 | 1.78 B | -0.90 | -2.03 | 133 |
| NAK | Northern Dynasty Minerals | 8.70 | 930.12 M | -0.17 | -1.92 | 222.7 K |
| REPX | Riley Exploration Permian Inc | 71.2338 | 823.8 M | -0.9373 | -1.3 | 1.36 K |
| IDR | Idaho Strategic Resources | 9.24 | 492.51 M | -0.70 | -7.04 | 3.86 K |
| CATX | Perspective Therapeutics Inc | 42.50 | 366.43 M | -0.50 | -1.16 | 1.73 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.20 | 333.85 M | -0.17 | -3.17 | 1.03 M |
| BKTI | Bk Technologies Inc | 21.7417 | 292.16 M | -0.2139 | -0.97 | 7.32 K |
| ELLO | Ellomay Capital Ltd | 5.4494 | 273.11 M | -0.3892 | -6.67 | 600 |
| LODE | Comstock Mining Inc | 205.00 | 254.31 M | -30.00 | -12.77 | 390 |
| ESP | Espey Mfg. & Electronics | 6.2773 | 180.36 M | -0.1081 | -1.69 | 2 K |
| ARMP | Armata Pharmaceuticals Inc | 27510.00 | 162.26 M | -420.00 | -1.5 | 8 |
| SIF | Sifco Industries | 6.62 | 131.27 M | -0.0946 | -1.41 | 73.1 K |
| EP | Empire Petroleum Corp | 7.5449 | 126.54 M | -1.3315 | -15 | 104 |
| XPL | Solitario Zinc Corp | 3.90 | 74.9 M | -0.0599 | -1.51 | 6.7 K |
| CVU | CPI Aerostructures | 7.15 | 72.08 M | -0.10 | -1.38 | 16.5 K |
| DIT | Amcon Distributing Company | 21.4061 | 66.11 M | -2.1077 | -8.96 | 61.2 K |
| COHN | Cohen & CO Inc | 242.6696 | 36.52 M | -1.5086 | -0.62 | 3.74 K |
| IGC | India Globalization Capital Inc | 57.10 | 23.64 M | -0.80 | -1.38 | 110 |
| BESS | Bimergen Energy Corporation | 492.80 | 21.95 M | -81.20 | -14.15 | 18 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1081 | 20.36 M | -0.1337 | -1.62 | 13.3 K |
| MXC | Mexco Energy Corp | 6.0084 | 20.22 M | -0.0388 | -0.64 | 600 |
| BRN | Barnwell Industries | 19.6897 | 14 M | -0.161 | -0.81 | 3.9 K |
| REED | Reed's, Inc. | 922.1052 | 11.82 M | -100.8552 | -9.86 | 15 |
| AMS | American Shared Hospital Services | 6.3584 | 10.05 M | -0.0393 | -0.61 | 1.1 K |
| DSS | Document Security Systems | 24366.6406 | 5.01 M | -249.2754 | -1.01 | 34 |
| ENSV | Enservco Corpporation | 42.75 | 7.56 K | -1.05 | -2.4 | 1.47 K |
| IPB | Merrill Lynch & Company | 6.8024 | -0.053 | -0.77 | 100 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.957 | 4.17 T | -0.4901 | -3.94 | 625.72 M |
| GOOG | Alphabet Inc Class C | 11.9011 | 4.14 T | -0.4879 | -3.94 | 628.7 M |
| MSFT | Microsoft Corporation | 21.5476 | 3.57 T | -0.2115 | -0.97 | 53.77 M |
| MU | Micron Technology | 12.5324 | 1.03 T | -0.0976 | -0.77 | 11.88 M |
| ASML | ASML Holding N.V. ADR | 23.8747 | 673.69 B | -0.1224 | -0.51 | 1.96 M |
| LRCX | Lam Research Corp | 3.8459 | 388.57 B | -0.0433 | -1.11 | 44.28 M |
| KLAC | K L A-Tencor Corp | 26.1416 | 242.83 B | -0.1978 | -0.75 | 4.51 M |
| AMGN | Amgen Inc | 47.004 | 234.65 B | -0.5952 | -1.25 | 13.78 M |
| VZ | Verizon Communications Inc | 13.1536 | 204.37 B | -0.18 | -1.35 | 15.06 M |
| STX | Seagate Technology | 13.0746 | 192.7 B | -0.1662 | -1.26 | 5.66 M |
| QCOM | Qualcomm Inc | 23.7709 | 168.78 B | -0.1588 | -0.66 | 16.68 M |
| WDC | Western Digital Cp | 11.684 | 144.29 B | -0.0962 | -0.82 | 4.49 M |
| VRTX | Vertex Pharmaceutic | 34.80 | 136.93 B | -0.55 | -1.56 | 1.6 M |
| SBUX | Starbucks Corporation | 13.7602 | 118.55 B | -0.2119 | -1.52 | 27.53 M |
| EQIX | Equinix Inc | 61.4954 | 106.82 B | -0.643 | -1.03 | 386 K |
| CMCSA | Comcast Corporation | 8.9641 | 93.75 B | -0.2986 | -3.22 | 84.05 M |
| MDLZ | Mondelez Intl Inc | 20.4996 | 81.86 B | -0.5919 | -2.81 | 7.77 M |
| NTES | Netease Inc ADR | 3.1219 | 76.71 B | -0.0513 | -1.62 | 4.59 M |
| GRMN | Garmin Ltd | 26.8509 | 56.52 B | -0.281 | -1.04 | 1.53 M |
| EBAY | Ebay Inc | 12.0019 | 46.55 B | -0.0897 | -0.74 | 45.94 M |
| EXPE | Expedia Group Inc | 27.2916 | 38.91 B | -1.0162 | -3.59 | 1.18 M |
| NTAP | Netapp Inc | 27.3892 | 37.78 B | -0.2129 | -0.77 | 4.07 M |
| HBAN | Huntington Bcshs | 11.6119 | 34.37 B | -0.0653 | -0.56 | 2.05 M |
| ERIC | Ericsson ADR | 10.6254 | 33.12 B | -0.1243 | -1.16 | 4.5 M |
| BIDU | Baidu Inc ADR | 11.994 | 31.19 B | -0.50 | -4 | 25.88 M |
| TCOM | Trip.com Group Ltd ADR | 8.3249 | 29.24 B | -0.4531 | -5.16 | 8.8 M |
| FISV | Fiserv Inc | 12.4486 | 27.32 B | -0.1412 | -1.12 | 5.44 M |
| INSM | Insmed Inc | 9.428 | 27.32 B | -0.172 | -1.79 | 1.74 M |
| UTHR | United Therapeutic | 26.125 | 22.35 B | -0.675 | -2.52 | 5.39 M |
| SBAC | SBA Communications | 26.8986 | 19.15 B | -0.3578 | -1.31 | 984.5 K |
| CHRW | C.H. Robinson Ww | 34.6376 | 16.81 B | -0.3951 | -1.13 | 4.68 M |
| AKAM | Akamai Technologies | 55.51 | 15.82 B | -0.67 | -1.19 | 2.8 M |
| APA | Apa Corp | 51.2271 | 15.37 B | -1.0021 | -1.92 | 6.34 M |
| LAMR | Lamar Advertis A | 35.0059 | 15.34 B | -0.2125 | -0.6 | 990.9 K |
| CHKP | Check Point Software | 23.70 | 13.31 B | -0.16 | -0.67 | 1.72 M |
| ARWR | Arrowhead Pharma | 40.556 | 12.17 B | -0.604 | -1.47 | 3.95 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 10.94 B | -0.7708 | -13.26 | 24.83 K |
| CYTK | Cytokinetics | 47.22 | 10.73 B | -0.24 | -0.51 | 43.26 K |
| SANM | Sanmina Corp | 20.82 | 10.22 B | -0.18 | -0.86 | 515.53 K |
| VSAT | Viasat Inc | 32.67 | 10.2 B | -0.30 | -0.91 | 150.3 K |
| ONB | Old National Bncp | 9.7551 | 9.88 B | -0.0576 | -0.59 | 279.7 K |
| SAIA | Saia Inc | 17.52 | 9.59 B | -0.2467 | -1.39 | 305.1 K |
| VIAV | Viavi Solutions | 9.4946 | 9.51 B | -0.614 | -6.07 | 15.17 M |
| TTEK | Tetra Tech Inc | 3.2292 | 9.36 B | -0.04 | -1.22 | 1.47 M |
| RUSHB | Rush Entpr Cl B | 4.45 | 9.05 B | -0.0636 | -1.41 | 85.15 K |
| RUSHA | Rush Entpr Cl A | 4.7703 | 9 B | -0.0929 | -1.91 | 358.29 K |
| BOKF | Bok Financial Corp | 33.1881 | 8.5 B | -0.1947 | -0.58 | 25.7 K |
| AVAV | Aerovironment Inc | 22.14 | 8.09 B | -0.73 | -3.19 | 384.65 K |
| WFRD | Weatherford International Plc | 39.0019 | 6.54 B | -0.2724 | -0.69 | 3.7 M |
| CZR | Caesars Entertainment Inc | 11.75 | 6.04 B | -0.11 | -0.93 | 76.57 K |
| LGND | Ligand Pharm | 32.4874 | 5.73 B | -0.7942 | -2.39 | 974.52 K |
| MRCY | Mercury Sys Inc | 12.2958 | 5.66 B | -0.1347 | -1.08 | 159.47 K |
| PSMT | Pricesmart Inc | 12.0802 | 5.23 B | -0.0931 | -0.76 | 61.64 K |
| SLM | SLM Corp | 12.9815 | 4.86 B | -0.0853 | -0.65 | 9.83 M |
| FULT | Fulton Financial Cor | 8.3194 | 4.52 B | -0.0576 | -0.69 | 676.2 K |
| LBTYB | Liberty Global Ord B | 13.2656 | 4.45 B | -0.094 | -0.7 | 447 |
| CECO | CECO Environmental Corp. | 11.6542 | 4.28 B | -0.3303 | -2.76 | 74.6 K |
| TCBI | Texas Capital Bncsh | 18.9716 | 4.26 B | -0.1375 | -0.72 | 121.59 K |
| RNST | Renasant Corp | 15.789 | 3.82 B | -0.2199 | -1.37 | 17.23 K |
| ATRO | Astronics Cp | 4.2103 | 3.75 B | -0.0577 | -1.35 | 80.69 K |
| LBTYA | Liberty Global Ord A | 6.4589 | 3.63 B | -0.0607 | -0.93 | 1.55 M |
| OSIS | O S I Systems Inc | 23.65 | 3.59 B | -0.33 | -1.38 | 351.61 K |
| TOWN | Towne Bank | 11.3707 | 3.46 B | -0.1155 | -1.01 | 9.27 K |
| AEHR | Aehr Test Systems | 5.77 | 3.46 B | -0.10 | -1.7 | 8.09 K |
| USLM | U S Lime & Mineral | 5.7418 | 3.45 B | -0.0493 | -0.85 | 29 K |
| IPGP | Ipg Photonics Corp | 25.7759 | 3.17 B | -0.3662 | -1.4 | 62.12 K |
| CLDX | Celldex Therapeutics | 241.20 | 3.14 B | -5.40 | -2.19 | 248 |
| POWI | Power Integratn | 9.6431 | 3.06 B | -0.1206 | -1.24 | 328.6 K |
| CENT | Central Garden | 11.9041 | 2.75 B | -0.0722 | -0.6 | 306.26 K |
| NBTB | NBT Bancorp Inc | 13.0323 | 2.7 B | -0.1488 | -1.13 | 52.83 K |
| FBNC | First Bancorp [Nc] | 15.8416 | 2.66 B | -0.5862 | -3.57 | 86.56 K |
| NKTR | Nektar Therapeutics | 189.15 | 2.54 B | -1.35 | -0.71 | 194.01 K |
| MCRI | Monarch Casino | 21.9675 | 2.25 B | -0.5007 | -2.23 | 63.22 K |
| CMPR | Cimpress N.V. Ord | 41.91 | 2.16 B | -1.18 | -2.74 | 1.21 M |
| BLKB | Blackbaud Inc | 19.7417 | 2.11 B | -0.2756 | -1.38 | 169.61 K |
| GABC | German Amer Bncp Inc | 5.3555 | 1.88 B | -0.0271 | -0.5 | 21.18 K |
| STRA | Strayer Education | 77.7301 | 1.83 B | -0.7032 | -0.9 | 100.5 K |
| TCBK | Trico Bancshares | 16.5742 | 1.78 B | -0.2054 | -1.22 | 22.29 K |
| CASH | Meta Financial Group | 7.3962 | 1.74 B | -0.589 | -7.38 | 13.8 K |
| ALNT | Allient Inc | 4.2883 | 1.69 B | -0.0982 | -2.24 | 22.05 K |
| GT | Goodyear Tire Rubber | 21.8178 | 1.68 B | -0.1244 | -0.57 | 2.94 M |
| SBET | Sharplink Gaming Ltd | 2476.80 | 1.65 B | -57.5999 | -2.27 | 2 |
| HCSG | Healthcare Svcs Gp | 7.7851 | 1.58 B | -0.1489 | -1.88 | 485.4 K |
| AMSC | Amer Superconductor | 99.60 | 1.46 B | -1.10 | -1.09 | 23.22 K |
| PEBO | Peoples Bancorp Inc | 13.6908 | 1.44 B | -0.0807 | -0.59 | 20.95 K |
| ATEC | Alphatec Holdings | 50.64 | 1.43 B | -0.36 | -0.71 | 2.56 K |
| CTBI | Community TR Bancp | 16.8064 | 1.38 B | -0.2708 | -1.59 | 93.41 K |
| HLIT | Harmonic Inc | 8.99 | 1.35 B | -0.06 | -0.66 | 2.64 M |
| LQDT | Liquidity Services | 19.35 | 1.34 B | -0.63 | -3.15 | 161.3 K |
| SENEB | Seneca Foods Cp B | 24.51 | 1.3 B | -0.39 | -1.57 | 200 |
| APPS | Digital Turbine | 10.00 | 1.3 B | -0.10 | -0.99 | 400 |
| SCSC | Scansource Inc | 29.10 | 1.15 B | -0.24 | -0.82 | 121.54 K |
| SVRA | Savara Inc | 4200.00 | 1.13 B | -34.9985 | -0.83 | 166 |
| QDEL | Quidel Cp | 13.42 | 1.02 B | -0.17 | -1.25 | 197.75 K |
| CCNE | Cnb Financial Corp | 7.1421 | 1 B | -0.2342 | -3.18 | 5.5 K |
| GERN | Geron Corp | 7.6534 | 994.36 M | -0.085 | -1.1 | 501.79 K |
| ADAM | New York Mortgage Trust, Inc. | 10.067 | 892.51 M | -0.1384 | -1.36 | 718 |
| SMBK | Smartfinancial Inc | 53.9606 | 871.17 M | -0.8303 | -1.52 | 1.21 K |
| HSTM | Healthstream Inc | 4.1141 | 835.97 M | -0.0473 | -1.14 | 6.72 K |
| SWRD | Stewards Inc. | 240.00 | 832.24 M | -20.00 | -7.69 | 23 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 13.9167 | 409.23 B | -0.0898 | -0.64 | 29.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.0313 | 155.91 B | -0.1355 | -1.48 | 250.75 K |
| TJX | TJX Companies | 5.5148 | 155.42 B | -0.2091 | -3.65 | 42.58 M |
| COF | Capital One Financial Corp | 58.0112 | 130.35 B | -0.4948 | -0.85 | 2.8 M |
| MFG | Mizuho Financial Group ADR | 6.2398 | 123.41 B | -0.0519 | -0.82 | 21.7 K |
| CVS | CVS Corp | 21.8559 | 119.78 B | -0.2363 | -1.07 | 16.66 M |
| FCX | Freeport-Mcmoran Inc | 19.6341 | 99.71 B | -0.256 | -1.29 | 14.71 M |
| BN | Brookfield Corporation | 4.7608 | 92.4 B | -0.0432 | -0.9 | 4.33 M |
| WM | Waste Management | 22.6746 | 89.9 B | -0.1745 | -0.76 | 3.14 M |
| BSX | Boston Scientific Corp | 18.33 | 71.55 B | -0.12 | -0.65 | 14.43 M |
| TDG | Transdigm Group Inc | 11.3779 | 66.02 B | -0.1338 | -1.16 | 46.2 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.8074 | 59.46 B | -0.3088 | -0.93 | 100 |
| CIEN | Ciena Corp | 27.40 | 55.56 B | -0.69 | -2.46 | 4.01 M |
| LYV | Live Nation Entertainment | 24.48 | 42.4 B | -0.20 | -0.81 | 265.7 K |
| YUM | Yum! Brands | 18.0962 | 41.57 B | -0.1366 | -0.75 | 3.66 M |
| KGC | Kinross Gold Corp | 11.2694 | 37.28 B | -0.1546 | -1.35 | 5.75 M |
| CCI | Crown Castle International Corp | 21.2861 | 32.95 B | -0.1956 | -0.91 | 1.18 M |
| NMR | Nomura Holdings Inc ADR | 11.0077 | 27.62 B | -0.0707 | -0.64 | 547.6 K |
| HPQ | HP Inc | 11.8041 | 26.95 B | -0.2564 | -2.13 | 36.16 M |
| AVB | Avalonbay Communities | 73.2723 | 26.28 B | -0.7383 | -1 | 1.18 M |
| PHM | Pultegroup | 28.2562 | 24.32 B | -0.3498 | -1.22 | 4.98 M |
| STZ | Constellation Brands Inc | 20.7678 | 22.91 B | -0.1351 | -0.65 | 2.48 M |
| EFX | Equifax Inc | 33.2831 | 22.61 B | -0.8887 | -2.6 | 935.9 K |
| ZBH | Zimmer Biomet Holdings | 71.422 | 18.88 B | -0.9627 | -1.33 | 3.45 M |
| LDOS | Leidos Holdings Inc | 25.3828 | 17.78 B | -0.5594 | -2.16 | 1.04 M |
| NLY | Annaly Capital Management Inc | 5.0685 | 17.55 B | -0.0333 | -0.65 | 453.2 K |
| CCK | Crown Cork & Seal Company | 20.7607 | 12.74 B | -0.1421 | -0.68 | 3.12 M |
| HBM | Hudbay Minerals Inc | 16.8862 | 12.5 B | -0.0918 | -0.54 | 11.14 K |
| PNW | Pinnacle West Capital Corp | 20.8562 | 12.04 B | -0.1898 | -0.9 | 1.17 M |
| EVR | Evercore Partners Inc | 20.763 | 11.04 B | -0.9749 | -4.48 | 64.9 K |
| CPT | Camden Property Trust | 34.6087 | 10.85 B | -0.1998 | -0.57 | 470.7 K |
| DAR | Darling International Inc | 5.71 | 10.71 B | -0.07 | -1.21 | 451.7 K |
| AES | The Aes Corp | 13.019 | 10.54 B | -0.0883 | -0.67 | 3.6 M |
| ADC | Agree Realty Corp | 12.0169 | 9.29 B | -0.3227 | -2.62 | 23.9 K |
| EDU | New Oriental Education & Technology Group ADR | 8.0466 | 9.15 B | -0.1702 | -2.07 | 553.6 K |
| PB | Prosperity Bancshares | 22.0822 | 8.67 B | -0.1781 | -0.8 | 560.69 K |
| PRMB | Primo Brands Corporation | 10.7291 | 8.36 B | -0.0839 | -0.78 | 547.7 K |
| UGI | Ugi Corp | 9.5282 | 8.13 B | -0.0877 | -0.91 | 758.1 K |
| CAE | Cae Inc | 8.0296 | 8.04 B | -0.1565 | -1.91 | 189.4 K |
| NOV | Nov Inc | 21.024 | 7.23 B | -0.1888 | -0.89 | 4.8 M |
| RIG | Transocean Inc | 49.1258 | 6.71 B | -0.6955 | -1.4 | 4.88 M |
| EXP | Eagle Materials Inc | 41.1309 | 6.23 B | -0.5914 | -1.42 | 1.65 M |
| AIR | AAR Corp | 26.4346 | 5.33 B | -0.3871 | -1.44 | 967.2 K |
| WTM | White Mountains Insurance Group | 547.0479 | 5.05 B | -2.9411 | -0.53 | 8.3 K |
| HAE | Haemonetics Corp | 23.995 | 4.92 B | -0.125 | -0.52 | 852.2 K |
| GHC | Graham Holdings Company | 348.5013 | 4.88 B | -2.7168 | -0.77 | 28.3 K |
| AKO-B | Embotelladora Andina S.A | 6.0662 | 4.85 B | -0.0438 | -0.72 | 21.8 K |
| MTH | Meritage Corp | 20.8539 | 4.63 B | -0.1227 | -0.58 | 1.12 M |
| NNI | Nelnet Inc | 20.5497 | 4.53 B | -0.309 | -1.48 | 142.4 K |
| BFH | Bread Financial Hldgs Inc | 35.6804 | 4.17 B | -0.9325 | -2.55 | 2.96 M |
| LAZ | Lazard Ltd | 23.1838 | 4.17 B | -0.1563 | -0.67 | 638.2 K |
| AVNT | Avient Corp | 5.3753 | 4.01 B | -0.1047 | -1.91 | 1.28 M |
| BTE | Baytex Energy Corp | 8.3011 | 3.37 B | -0.0731 | -0.87 | 151.7 K |
| FUL | H. B. Fuller Company | 19.8495 | 3.18 B | -0.5521 | -2.71 | 579.4 K |
| DAC | Danaos Corp | 232.3845 | 2.68 B | -5.4158 | -2.28 | 3.63 K |
| AAP | Advance Auto Parts Inc | 31.53 | 2.59 B | -0.3698 | -1.16 | 1.16 M |
| UAA | Under Armour | 6.0917 | 2.28 B | -0.4688 | -7.15 | 27.66 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 5.4603 | 2.2 B | -0.0404 | -0.73 | 51.5 K |
| MD | Mednax Inc | 52.22 | 2.13 B | -0.32 | -0.61 | 303.4 K |
| ALG | Alamo Group | 20.7291 | 1.98 B | -0.2516 | -1.2 | 6.1 K |
| WWW | Wolverine World Wide | 10.8634 | 1.68 B | -0.4333 | -3.84 | 1.09 M |
| PBT | Permian Basin Royalty Trust | 4.6074 | 1.59 B | -0.0262 | -0.57 | 114.6 K |
| PRG | Prog Hldgs Inc | 13.7366 | 1.52 B | -0.1256 | -0.91 | 1.05 K |
| OPY | Oppenheimer Holdings | 23.2261 | 1.2 B | -0.2683 | -1.14 | 6.1 K |
| VYX | NCR Voyix Corporation | 28.6503 | 1.06 B | -0.4233 | -1.46 | 1.55 M |
| KRO | Kronos Worldwide Inc | 7.1139 | 935.74 M | -0.2206 | -3.01 | 84.4 K |
| SMP | Standard Motor Products | 10.0747 | 850.9 M | -0.1159 | -1.14 | 98.3 K |
| TXO | Txo Energy Partners L.P. | 27280.00 | 779.58 M | -2720.00 | -9.07 | 9 |
| EVC | Entravision Communications Corp | 3.9947 | 741.08 M | -0.0608 | -1.5 | 103.7 K |
| EGY | Vaalco Energy Inc | 5.2402 | 634.31 M | -0.0406 | -0.77 | 249.7 K |
| WTI | W&T Offshore | 21.6645 | 605.28 M | -0.1563 | -0.72 | 487.7 K |
| GTN | Gray Television | 6.7704 | 505.65 M | -0.0612 | -0.9 | 309 K |
| VHI | Valhi Inc | 28.9953 | 472.08 M | -0.4425 | -1.5 | 26.89 K |
| ACCO | Acco Brands Corp | 16.0732 | 390.46 M | -0.3401 | -2.07 | 1.19 M |
| LEO | Dreyfus Strategic Municipals | 3.1486 | 384.33 M | -0.03 | -0.94 | 112.8 K |
| MLP | Maui Land & Pineapple Company | 32.03 | 309.49 M | -0.18 | -0.56 | 5.4 K |
| LODE | Comstock | 205.00 | 254.31 M | -30.00 | -12.77 | 390 |
| SRI | Stoneridge Inc | 10.15 | 201.94 M | -0.08 | -0.78 | 24 K |
| CIA | Citizens Inc | 7.10 | 192.44 M | -0.10 | -1.39 | 26.9 K |
| MPV | Massmutual Participation Investors | 3.6351 | 175.17 M | -0.0292 | -0.8 | 2.3 K |
| ACR | Acres Commercial Realty Corp | 35.6229 | 104.26 M | -0.5426 | -1.5 | 10.43 K |
| VHC | Virnetx Holding Corp | 52.2636 | 67.32 M | -9.5025 | -15.38 | 505 |
| AVD | American Vanguard Corp | 15.078 | 65.79 M | -0.0907 | -0.6 | 88.9 K |
| CRT | Cross Timbers Royalty Trust | 9.2349 | 63 M | -0.282 | -2.96 | 79.8 K |
| BESS | Bimergen Energy Corporation | 492.80 | 21.95 M | -81.20 | -14.15 | 18 |
| BHV | Blackrock Virginia Muni Trust | 7.7509 | 19.87 M | -0.157 | -1.99 | 2.4 K |
| SMBK | Smartfinancial Inc | 55.2563 | -0.8503 | -1.52 | 1.21 K | |
| CVU | CPI Aerostructures Inc | 7.15 | -0.10 | -1.38 | 16.5 K | |
| RNST | Renasant Corp | 16.6232 | -0.2315 | -1.37 | 17.23 K | |
| VZ | Verizon Communications Inc | 13.1536 | -0.18 | -1.35 | 15.06 M | |
| GRMN | Garmin Ltd | 26.8509 | -0.281 | -1.04 | 1.53 M | |
| BBBY | Bed Bath & Beyond, Inc. | 12.3796 | -0.1018 | -0.82 | 304.5 K | |
| IPB | Merrill Lynch & Company | 6.8024 | -0.053 | -0.77 | 100 | |
| SCCC | Sachem Capital Corp. 7.75% Note | 243.4182 | -1.8725 | -0.76 | 298.3 K | |
| CBAN | Colony Bankcorp Inc | 13.9959 | -0.1013 | -0.72 | 600 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 60.00 | -6.00 | -9.09 | 1.96 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.35 | -7.69 | 286 | |
| SDE | Spartan Delta Corp | 187.4309 | -13.8838 | -6.9 | 46 | |
| TVE | Tamarack Valley Energy Ltd | 7.6007 | -0.5206 | -6.41 | 667 | |
| WRG | Western Energy Services Corp | 4608.00 | -288.00 | -5.88 | 4 | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | -0.20 | -5.26 | 2.2 K | |
| FSY | Forsys Metals Corp | 6.75 | -0.30 | -4.26 | 794.66 K | |
| TRX | Trx Gold Corporation | 6.04 | -0.24 | -3.82 | 442.55 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.20 | -0.10 | -3.03 | 1.2 K | |
| AIF | Altus Group Ltd | 4.9298 | -0.1346 | -2.66 | 9.83 K | |
| NPI | Northland Power Inc | 3.6798 | -0.0981 | -2.6 | 115.95 K | |
| SLR | Solitario Zinc Corp | 4.53 | -0.12 | -2.58 | 3.5 K | |
| BLX | Boralex Inc | 6.9924 | -0.1809 | -2.52 | 20.57 K | |
| LAS-A | Lassonde Industries Inc | 27.2466 | -0.6857 | -2.45 | 1.84 K | |
| MXG | Maxim Power Corp | 6.6473 | -0.1447 | -2.13 | 29.1 K | |
| GDL | Goodfellow Inc | 6.9388 | -0.1466 | -2.07 | 3.6 K | |
| BU | Burcon Nutrascience Corp | 39.7022 | -0.8272 | -2.04 | 91 | |
| AG | First Majestic Silver Corp | 5.3185 | -0.1085 | -2 | 99.11 K | |
| ARX | Arc Resources Ltd | 8.3265 | -0.1585 | -1.87 | 1.16 M | |
| CKI | Clarke Inc | 3.6897 | -0.068 | -1.81 | 16 K | |
| LAM | Laramide Resources Ltd | 10.45 | -0.18 | -1.69 | 116.8 K | |
| TLG | Troilus Gold Corp | 992.00 | -16.00 | -1.59 | 619 | |
| MRE | Martinrea International Inc | 9.8005 | -0.1552 | -1.56 | 173.84 K | |
| BNE | Bonterra Energy Corp | 9.4646 | -0.1484 | -1.54 | 22.25 K | |
| ALC | Algoma Central | 5.4068 | -0.0811 | -1.48 | 990 | |
| GSY | Goeasy Ltd | 9.0878 | -0.1356 | -1.47 | 1 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.25 | -0.15 | -1.44 | 328.8 K | |
| RCI-A | Rogers Communications Inc | 21.2926 | -0.305 | -1.41 | 46.93 K | |
| EMA | Emera Incorporated | 8.5365 | -0.1219 | -1.41 | 281.71 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2207 | -0.0451 | -1.38 | 19.8 K | |
| K | Kinross Gold Corp | 13.2822 | -0.1803 | -1.34 | 5 M | |
| ELEF | Silver Elephant Mining Corp | 24.4752 | -0.3308 | -1.33 | 332 | |
| FSZ | Fiera Capital Corp | 3.1409 | -0.0418 | -1.31 | 42.86 K | |
| RVX | Resverlogix Corp | 18.8444 | -0.2489 | -1.3 | 85.94 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.5548 | -0.1124 | -1.3 | 8.6 K | |
| MRU | Metro Inc | 9.1868 | -0.1031 | -1.11 | 672.23 K | |
| ACQ | Autocanada Inc | 4.8104 | -0.0527 | -1.08 | 3.23 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3683 | -0.1204 | -1.05 | 325 | |
| ADEN | Adentra Inc | 3.3475 | -0.0353 | -1.04 | 21.8 K | |
| CAE | Cae Inc | 9.1835 | -0.0957 | -1.03 | 1.67 M | |
| ACD | Accord Financial | 4.1146 | -0.0427 | -1.03 | 200 | |
| CTC | Canadian Tire Corp Ltd | 69.0158 | -0.647 | -0.93 | 161 | |
| AGI | Alamos Gold Inc Cls A | 7.4189 | -0.0661 | -0.88 | 356.14 K | |
| SGY | Surge Energy Inc | 20.6504 | -0.1682 | -0.81 | 1.18 K | |
| GMX | Globex Mining Enterprises Inc | 6.20 | -0.05 | -0.8 | 6 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.8774 | -0.0582 | -0.73 | 1.5 K | |
| BCE-PR | BCE Inc Pref R | 8.8809 | -0.06 | -0.67 | 2 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5418 | -0.0303 | -0.66 | 11.04 K | |
| AGF-B | AGF Management Limited | 8.4553 | -0.0557 | -0.65 | 319.11 K | |
| PGIC | Premium Global Income Split Corp | 194.6925 | -1.2561 | -0.64 | 422 | |
| MRD | Melcor Dev | 9.2111 | -0.0574 | -0.62 | 8.33 K | |
| FRU | Freehold Royalties Ltd | 3.0719 | -0.0187 | -0.61 | 42.67 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.3119 | -0.0418 | -0.57 | 125.76 K | |
| DPM | Dundee Precious Metals Inc | 9.6516 | -0.0526 | -0.54 | 11.11 K | |
| BN | Brookfield Corporation | 6.1235 | -0.0332 | -0.54 | 3.35 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.8783 | -0.0479 | -0.54 | 2.29 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4894 | -0.0236 | -0.52 | 20.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.0583 | 31.75 B | -0.0985 | -1.6 | 3.34 K |
| ECXJ | CXJ Group Co. Limited | 1058.00 | 138.09 M | -12.00 | -1.12 | 200 |
| KLNG | Koil Energy Solutions Inc. | 7.20 | 38.42 M | -0.80 | -10 | 320 |
| ORBT | Orbit International Corporation | 6.9494 | 9.5 M | -0.5212 | -6.98 | 31.34 K |
| ERHE | ERHC Energy Inc | 40.50 | 863.83 K | -0.50 | -1.22 | 363.23 K |
| NEOM | NeoMedia Technologies Inc | 67.50 | 508.84 K | -6.75 | -9.09 | 1.55 K |
| DKAM | Drinks Americas Holdings Ltd | 12000.0117 | 278.3 K | -224.9961 | -1.84 | 89 |
| GRLF | Green Leaf Innovations Inc | 11.25 | 93.04 K | -3.75 | -25 | 77.96 K |
| SWYDF | Stornoway Diamond Corporation | 4.0744 | 92.66 K | -0.0456 | -1.11 | 5 K |
| WDBG | Woodbrook Group Holdings Inc | 59909.9102 | 70.27 K | -2252.2539 | -3.62 | 5 |
| DSUS | Drone Services USA Inc | 283.40 | 65.63 K | -283.40 | -50 | 10 K |
| KUBR | Kuber Resources Corporation | 920.00 | 47.27 K | -20.00 | -2.13 | 14 |
| XDSL | mPhase Technologies Inc | 805.00 | 16.8 K | -10.00 | -1.23 | 234 |
| CDVIQ | Cal Dive International Inc | 12.25 | 9.86 K | -0.12 | -0.97 | 652.7 K |
| NPTH | Northern Potash Co | 11.91 | 9.1 K | -0.19 | -1.57 | 17.4 K |
| ALIF | Artificial Life Inc | 3.10 | 7.94 K | -0.10 | -3.13 | 75.66 K |
| CGLO | Hash Labs Inc | 2040.00 | 7.64 K | -80.00 | -3.77 | 44.12 K |
| ACAI | Safeplus International Holdings Limited | 49.00 | 5.08 K | -2.00 | -3.92 | 959 |
| TIXC | Tix Corporation | 3.7078 | 2.36 K | -0.2732 | -6.86 | 36.76 K |
| RITT | RiT Technologies Ltd | 10.88 | 1.55 K | -0.32 | -2.86 | 8.59 K |
| TXIC | Tongxin International Ltd | 7.75 | 1.45 K | -0.10 | -1.27 | 2 K |
| PROT | Proteonomix Inc | 20.80 | 791 | -4.20 | -16.8 | 5.07 K |
| ICOA | ICOA Inc | 12.50 | 60 | -0.50 | -3.85 | 456 |
| RGGI | Resgreen Group International Inc | 8750.00 | 5 | -1250.00 | -12.5 | 1 |
| IDGC | ID Global Corporation | 117.76 | -38.40 | -24.59 | 68.52 K | |
| ASFX | American Scientific Resources Incorporated | 80.00 | -20.00 | -20 | 350 | |
| SEEK | TheDirectory.com Inc | 40.00 | -5.00 | -11.11 | 526 | |
| FONU | FonU2 Inc | 368.00 | -40.00 | -9.8 | 13 | |
| RLBD | Real Brands Inc | 48.75 | -4.50 | -8.45 | 3.79 K | |
| PTRC | Petro River Oil Corp | 3600.00 | -200.00 | -5.26 | 14 | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | -900.00 | -2.78 | 22 | |
| HBRM | Herborium Group Inc | 40.00 | -0.60 | -1.48 | 63 | |
| BAJFF | Camrova Resources Inc | 25.482 | -0.238 | -0.93 | 2.85 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUR | Murchison Minerals Ltd | 100.00 | -20.00 | -16.67 | 80 | |
| SOLR | Solar Alliance Energy Inc | 7.00 | -1.30 | -15.66 | 257 K | |
| AWM | Angel Wing Metals Inc | 5.28 | -0.96 | -15.38 | 2.12 K | |
| VLI | Vision Lithium Inc | 6.80 | -1.20 | -15 | 83.02 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | -7.50 | -11.11 | 604 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 2.19 K | |
| CBI | Colibri Resource Corporation | 48.75 | -6.00 | -10.96 | 6.21 K | |
| SXL | Slam Exploration Ltd | 6.00 | -0.60 | -9.09 | 22.59 K | |
| CTH | CoTec Holdings Corp. | 510.00 | -50.00 | -8.93 | 7 | |
| LX-H | Lincoln Ventures Ltd | 585.7143 | -57.1428 | -8.89 | 89 | |
| LORD | St. James Gold Corp | 18.00 | -1.50 | -7.69 | 813 | |
| PEX | Pacific Ridge Exploration Ltd | 74.00 | -6.00 | -7.5 | 239.09 K | |
| WPG | West Point Gold Corp. | 18.50 | -1.50 | -7.5 | 800 | |
| SYH | Skyharbour Resources Ltd | 5.40 | -0.40 | -6.9 | 307 K | |
| BARU | Baru Gold Corp | 7.3437 | -0.4896 | -6.25 | 320 | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 408 | |
| CMIL | Capella Minerals Limited | 31.50 | -2.10 | -6.25 | 192 | |
| AZM | Azimut Exploration Inc | 4.22 | -0.27 | -6.01 | 18.8 K | |
| KG | Klondike Gold Corp | 12.00 | -0.75 | -5.88 | 235.1 K | |
| WML | Wealth Minerals Ltd | 7.92 | -0.48 | -5.71 | 11.05 K | |
| IDL | Imaging Dynamics Company Ltd | 1004.1667 | -58.3333 | -5.49 | 49 | |
| AME | Abacus Mining & Exploration Corporation | 4.20 | -0.24 | -5.41 | 240.39 K | |
| AXL | Arrow Exploration Corp | 259.8291 | -13.6752 | -5 | 31 K | |
| BKM | Pacific Booker Minerals Inc | 7.70 | -0.40 | -4.94 | 14.05 K | |
| PINK | Perimeter Medical Imaging AI Inc | 3.72 | -0.18 | -4.62 | 13.42 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.56 | -0.36 | -4.55 | 120.71 K | |
| TGX | True North Gems Inc | 2010.00 | -90.00 | -4.29 | 28 | |
| CAMB | Cambria Gold Mines Inc. | 22.50 | -1.00 | -4.26 | 23.15 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.86 | -0.24 | -3.93 | 200 | |
| MET | Metalore Resources Limited | 12.936 | -0.5143 | -3.82 | 400 | |
| SIEN | Sienna Resources Inc. | 53.00 | -2.00 | -3.64 | 175 K | |
| ANDC | Andina Copper Corporation | 143.75 | -5.00 | -3.36 | 309 | |
| JJ | Jackpot Digital Inc | 240.00 | -8.00 | -3.23 | 600 | |
| GRDM | Grid Metals Corp | 6.00 | -0.20 | -3.23 | 15.16 K | |
| EMR | Emgold Mining Corporation | 330.00 | -10.00 | -2.94 | 51.28 K | |
| CTM | Canterra Minerals Corporation | 33.00 | -1.00 | -2.94 | 1.53 K | |
| JDN | Jayden Resources Inc | 20.40 | -0.60 | -2.86 | 2.05 K | |
| EGM | EnGold Mines Ltd | 13.0774 | -0.3684 | -2.74 | 11.72 K | |
| BCU | Bell Copper Corporation | 3.75 | -0.10 | -2.6 | 35.3 K | |
| QRO | Quadro Resources Ltd. | 7.98 | -0.21 | -2.56 | 7.12 K | |
| EDM | EDM Resources Inc. | 9.75 | -0.25 | -2.5 | 1.71 K | |
| LA | Los Andes Copper Ltd | 8.00 | -0.20 | -2.44 | 25 K | |
| USS | Uniserve Communications Corporation | 57.8947 | -1.3158 | -2.22 | 60 | |
| BM | BC Moly Ltd. | 4.40 | -0.10 | -2.22 | 3.49 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | -1.50 | -2.08 | 127 | |
| POND | Pond Technologies Holdings Inc | 13.5417 | -0.2777 | -2.01 | 28.6 K | |
| FUSE | Fuse Cobalt Inc | 490.00 | -10.00 | -2 | 32 | |
| MBI-H | Med BioGene Inc | 5.30 | -0.10 | -1.85 | 880 | |
| BTT | Bitterroot Resources Ltd | 6.00 | -0.10 | -1.64 | 6.75 K | |
| RML | Rusoro Mining Ltd | 3.89 | -0.05 | -1.27 | 8.4 K | |
| CVV | CanAlaska Uranium Ltd | 7.7146 | -0.0964 | -1.23 | 321.97 K | |
| FMM | Full Metal Minerals Ltd | 50.9904 | -0.5976 | -1.16 | 6.08 K | |
| NBY | Niobay Metals Inc | 4.85 | -0.05 | -1.02 | 1.58 M | |
| GBU | Gabriel Resources Ltd | 54.50 | -0.50 | -0.91 | 691.02 K | |
| PTU | Purepoint Uranium Group Inc | 16.90 | -0.10 | -0.59 | 31.74 K |