Loser Valuations for 6 March 2007 from 00:00:00 until 23:59:59
Loser Valuations for 6 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GTE | Gran Tierra Energy Inc | 13.00 | 339.29 M | -0.50 | -3.7 | 4.55 K | 59.22 K |
| ACU | Acme United Corp | 9.2662 | 269.21 M | -0.1363 | -1.45 | 25.3 K | 234.43 K |
| BKTI | Bk Technologies Inc | 19.8527 | 252.1 M | -0.1426 | -0.71 | 15.62 K | 310.1 K |
| INTT | Intest Corp | 3.9645 | 189.31 M | -0.0483 | -1.2 | 13.67 K | 54.19 K |
| USBC | USBC, Inc. | 3000.00 | 142.11 M | -420.00 | -12.28 | 2 | 6 K |
| EP | Empire Petroleum Corp | 7.5449 | 99.85 M | -1.7309 | -18.66 | 115 | 867.66 |
| MXC | Mexco Energy Corp | 5.4367 | 23.15 M | -0.0484 | -0.88 | 500 | 2.72 K |
| BESS | Bimergen Energy Corporation | 637.00 | 20.58 M | -63.00 | -9 | 62 | 39.49 K |
| BRN | Barnwell Industries | 19.0056 | 12.31 M | -0.655 | -3.33 | 5.5 K | 104.53 K |
| IPB | Merrill Lynch & Company | 6.9428 | -0.0624 | -0.89 | 1 K | 6.94 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 156.80 | -44.80 | -22.22 | 222 | 34.81 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CHKP | Check Point Software | 21.70 | 15.06 B | -0.12 | -0.55 | 6.15 M | 133.35 M |
| COO | Cooper Companies | 11.2015 | 11.83 B | -0.1335 | -1.18 | 4.12 M | 46.11 M |
| STRL | Sterling Constructio | 18.62 | 9.2 B | -0.39 | -2.05 | 194.82 K | 3.63 M |
| DSGX | Descartes Sys Group | 4.16 | 8.17 B | -0.032 | -0.76 | 26.16 K | 108.85 K |
| CELH | Celsius Holdings Inc | 18.6667 | 8.07 B | -2.00 | -9.68 | 72.05 K | 1.34 M |
| TTMI | TTM Technologies | 10.58 | 8.04 B | -0.10 | -0.94 | 688.21 K | 7.28 M |
| EXLS | Exlservice Holdings | 4.572 | 6.5 B | -0.14 | -2.97 | 573.68 K | 2.62 M |
| PSMT | Pricesmart Inc | 10.3966 | 5.09 B | -0.2483 | -2.33 | 89.04 K | 925.73 K |
| OPCH | Option Care Health Inc | 12.56 | 4.75 B | -0.24 | -1.87 | 18.84 K | 236.57 K |
| ACHC | Acadia Healthcr Company | 13.08 | 3.52 B | -0.12 | -0.91 | 7.95 K | 103.99 K |
| IPGP | Ipg Photonics Corp | 21.2324 | 3.01 B | -1.762 | -7.66 | 1.11 M | 23.61 M |
| STGW | Stagwell Inc | 3.6264 | 2.76 B | -0.0813 | -2.19 | 63.15 K | 229.01 K |
| ALGT | Allegiant Travel Com | 26.3809 | 2.53 B | -1.2231 | -4.43 | 119.16 K | 3.14 M |
| GABC | German Amer Bncp Inc | 5.3871 | 1.87 B | -0.1017 | -1.85 | 12.9 K | 69.49 K |
| FORTY | Formula Sys [1985] ADR | 5.6568 | 1.86 B | -0.1202 | -2.08 | 100 | 565.68 |
| PLUG | Plug Power Inc | 28.60 | 1.73 B | -0.30 | -1.04 | 116.14 K | 3.32 M |
| SRPT | Sarepta Therapeutics | 14.76 | 1.72 B | -0.48 | -3.15 | 202.73 K | 2.99 M |
| QCRH | Qcr Holdings Inc | 15.0737 | 1.68 B | -0.0894 | -0.59 | 1.07 K | 16.2 K |
| CASH | Meta Financial Group | 7.6288 | 1.56 B | -0.1416 | -1.82 | 6.3 K | 48.06 K |
| SAFT | Safety Ins Group Inc | 17.1448 | 1.53 B | -0.1029 | -0.6 | 233.03 K | 4 M |
| ICFI | Icf International | 14.5543 | 1.47 B | -0.1519 | -1.03 | 61.25 K | 891.48 K |
| PFBC | Preferred Bank LA | 139.2016 | 1.23 B | -0.8006 | -0.57 | 13.26 K | 1.85 M |
| HFWA | Heritage Financial | 13.0194 | 1.14 B | -0.5458 | -4.02 | 2.6 K | 33.85 K |
| CCNE | Cnb Financial Corp | 7.0168 | 1.06 B | -0.0756 | -1.07 | 1.1 K | 7.72 K |
| GPRE | Green Plains Inc | 18.7622 | 954 M | -0.1947 | -1.03 | 7.66 K | 143.64 K |
| APPS | Digital Turbine | 10.00 | 888.57 M | -0.50 | -4.76 | 243 | 2.43 K |
| ORRF | Orrstown Finl Svcs | 21.7175 | 867.47 M | -0.5369 | -2.41 | 2.38 K | 51.67 K |
| CVLG | Covenant Logistics Group Inc | 5.0941 | 832.9 M | -0.0622 | -1.21 | 45.61 K | 232.35 K |
| SMBC | Southern MO Bancorp | 4.9096 | 779.96 M | -0.0934 | -1.87 | 4.2 K | 20.62 K |
| BBSI | Barrett Business S | 4.2517 | 752.02 M | -0.0249 | -0.58 | 219.89 K | 934.9 K |
| HIFS | Hingham Inst For Svg | 25.1707 | 662.34 M | -0.4086 | -1.6 | 600 | 15.1 K |
| JBSS | John B Sanfilippo | 8.7277 | 657.41 M | -0.0654 | -0.74 | 46.24 K | 403.55 K |
| KOPN | Kopin Cp | 3.26 | 611.29 M | -0.20 | -5.78 | 901 K | 2.94 M |
| AMRN | Amarin Corp ADR | 356.00 | 490.63 M | -2.00 | -0.56 | 1.93 K | 688.15 K |
| ITIC | Investors Title Company | 28.3168 | 475 M | -0.5735 | -1.99 | 3.82 K | 108.09 K |
| GYRE | Gyre Therapeutics Inc | 6537.4546 | 455.95 M | -152.0337 | -2.27 | 9 | 58.84 K |
| ATNI | Atn International | 15.5326 | 447.62 M | -0.4778 | -2.98 | 122.5 K | 1.9 M |
| NATH | Nathan's Famous IN | 7.6235 | 418.17 M | -0.0828 | -1.07 | 6.28 K | 47.88 K |
| NECB | Northeast Community Bancorp | 6.194 | 400.18 M | -0.0366 | -0.59 | 7.01 K | 43.41 K |
| NWFL | Norwood Financial Cp | 9.3034 | 392.82 M | -0.1442 | -1.53 | 1.06 K | 9.84 K |
| RCKY | Rocky Brands Inc | 10.0271 | 389.42 M | -0.102 | -1.01 | 40.51 K | 406.22 K |
| FWDI | AdvisorShares Madrona International ETF | 42.10 | 387.54 M | -0.30 | -0.71 | 5.02 K | 211.34 K |
| AMSF | Amerisafe Inc | 8.5769 | 358.06 M | -0.3179 | -3.57 | 790.71 K | 6.78 M |
| ARTNA | Artesian Res Cp A | 10.1994 | 336.25 M | -0.1956 | -1.88 | 9.3 K | 94.85 K |
| GALT | Galectin Therapeutic | 6.36 | 316.67 M | -0.48 | -7.02 | 51.03 K | 324.57 K |
| FRAF | Franklin Finl Svcs Corp | 12.2437 | 314.08 M | -0.0673 | -0.55 | 12.3 K | 150.6 K |
| FCCO | First Community Corp | 10.6482 | 307.58 M | -0.1754 | -1.62 | 8.34 K | 88.78 K |
| NEWT | Newtek Bus Svcs | 3.4879 | 301.63 M | -0.1017 | -2.83 | 22.63 K | 78.93 K |
| SMTI | Sanara Medtech Inc | 5.00 | 298.98 M | -20.00 | -80 | 275 | 1.38 K |
| PCYO | Pure Cycle Corp | 8.42 | 260.73 M | -0.05 | -0.59 | 3.52 K | 29.62 K |
| STRT | Strattec Security | 34.3085 | 251.36 M | -0.70 | -2 | 2.9 K | 99.49 K |
| CFBK | Central Fed Cp | 169.6763 | 238.99 M | -2.3371 | -1.36 | 228 | 38.69 K |
| IMMR | Immersion Corp | 8.1313 | 231.45 M | -0.0544 | -0.66 | 957.68 K | 7.79 M |
| OPBK | Open Bank | 9.1319 | 223.39 M | -0.0767 | -0.83 | 1.2 K | 10.96 K |
| ASYS | Amtech Systems Inc | 7.37 | 217.53 M | -0.04 | -0.54 | 8 K | 58.96 K |
| PDEX | Pro-Dex Inc | 3.9903 | 215.73 M | -0.0597 | -1.47 | 1.45 K | 5.79 K |
| STRS | Stratus Pptys Inc | 26.399 | 140.33 M | -1.3086 | -4.72 | 500 | 13.2 K |
| KVHI | K V H Inds Inc | 9.87 | 133.7 M | -0.05 | -0.5 | 67.2 K | 663.22 K |
| SLNH | Soluna Hldgs Inc | 229.4069 | 130.06 M | -1.4748 | -0.64 | 452 | 103.69 K |
| CODA | Coda Octopus Group | 15.96 | 97.6 M | -0.42 | -2.56 | 857 | 13.68 K |
| AMTX | Aemetis Inc | 140.00 | 95.99 M | -2.50 | -1.75 | 50 | 7 K |
| ICCC | Immucell Cp | 5.41 | 92.82 M | -0.09 | -1.64 | 500 | 2.7 K |
| BYRN | Byrna Technologies Inc | 32.00 | 90.11 M | -0.50 | -1.54 | 1.09 K | 34.88 K |
| UBCP | United Bncp Inc | 3.6792 | 83.11 M | -0.086 | -2.28 | 300 | 1.1 K |
| SSBI | Summit State Bank | 4.3936 | 81.27 M | -0.0278 | -0.63 | 1.5 K | 6.57 K |
| KZIA | Kazia Therapeutics Ltd ADR | 637.8173 | 79.42 M | -7.7854 | -1.21 | 68 | 43.37 K |
| NTIC | Northern Technologies Intl Corp | 3.2594 | 73.56 M | -0.2223 | -6.38 | 30.4 K | 99.09 K |
| MNOV | Medicinova Inc | 11.899 | 68.91 M | -0.101 | -0.84 | 5.95 K | 70.83 K |
| GNSS | Genasys Inc | 3.3972 | 65.13 M | -0.0275 | -0.8 | 38.93 K | 132.24 K |
| PRTS | U.S. Auto Parts Netw | 10.90 | 64.92 M | -0.38 | -3.37 | 140.4 K | 1.53 M |
| DLHC | Dlh Holdings Corp | 4.52 | 50.73 M | -0.08 | -1.74 | 2.02 K | 9.12 K |
| TACT | Transact Tech Inc | 6.9871 | 50.38 M | -0.0384 | -0.55 | 24.86 K | 173.7 K |
| BRID | Bridgford Foods Cp | 7.4529 | 47.97 M | -0.2241 | -2.92 | 2.2 K | 16.4 K |
| KFFB | Kentucky First Fed | 4.3725 | 46.5 M | -0.0608 | -1.37 | 3.9 K | 17.05 K |
| CULP | Culp, Inc. Common Stock | 5.2449 | 44.45 M | -0.0305 | -0.58 | 4.6 K | 24.13 K |
| HBIO | Harvard Bioscience | 36.8979 | 41.95 M | -1.0607 | -2.79 | 9.27 K | 341.97 K |
| ATHE | Alterity Therapeutics Ltd ADR | 154.80 | 40 M | -7.20 | -4.44 | 429 | 66.41 K |
| UG | United Guardian Inc | 3.3979 | 39.65 M | -0.0735 | -2.12 | 8.8 K | 29.9 K |
| NEPH | Nephros Inc | 311.3996 | 35.98 M | -3.60 | -1.14 | 17 | 5.29 K |
| RAND | Rand Capital Cp | 15.6198 | 28.67 M | -0.7746 | -4.72 | 14.12 K | 220.55 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 66.00 | 27.54 M | -0.80 | -1.2 | 562 | 37.09 K |
| SYPR | Sypris Solutions | 5.2195 | 25.56 M | -0.0769 | -1.45 | 21.58 K | 112.65 K |
| ZIVO | Zivo Bioscience | 408.00 | 24.28 M | -14.40 | -3.41 | 45 | 18.36 K |
| OMCC | Old Market Capital Corporation | 7.7835 | 23.79 M | -0.0436 | -0.56 | 66.99 K | 521.42 K |
| DXLG | Destination XL Group | 11.96 | 23.44 M | -0.16 | -1.32 | 540.18 K | 6.46 M |
| FLL | Full House Rsts | 3.65 | 20.63 M | -0.05 | -1.35 | 20.2 K | 73.73 K |
| DOMH | Dominari Holdings Inc | 441755.2188 | 19.25 M | -22921.2813 | -4.93 | 1 | 441.76 K |
| KTCC | Key Tronic Cp | 4.29 | 14.94 M | -0.03 | -0.69 | 20.96 K | 89.91 K |
| EHTH | Ehealth Inc | 23.37 | 13.97 M | -0.13 | -0.55 | 142.08 K | 3.32 M |
| INTZ | Intrusion Inc | 8.60 | 13.32 M | -1.20 | -12.24 | 466 | 4.01 K |
| IRIX | Iridex Cp | 10.25 | 12.46 M | -0.15 | -1.44 | 19.3 K | 197.88 K |
| TULP | Bloomia Holdings, Inc. | 10.8297 | 11.98 M | -0.3998 | -3.56 | 9.11 K | 98.7 K |
| MOBQ | Mobiquity Technologies Inc | 10320.0059 | 11.82 M | -180.00 | -1.71 | 1 | 10.32 K |
| BCLI | Brainstorm Cell | 96.75 | 10.92 M | -6.75 | -6.52 | 1 | 96.75 |
| SEED | Origin Agritech Ltd | 81.90 | 9.35 M | -0.60 | -0.73 | 20.63 K | 1.69 M |
| ASTC | Astrotech Corp | 945.0009 | 8.95 M | -29.85 | -3.06 | 23 | 21.74 K |
| GYRO | Gyrodyne Llc | 286.4718 | 8.71 M | -4.1547 | -1.43 | 189 | 54.14 K |
| CRMT | America's Car-Mart | 10.67 | 7.77 M | -0.24 | -2.2 | 108.75 K | 1.16 M |
| WHLM | Wilhelmina Intl | 5.20 | 7.63 M | -0.20 | -3.7 | 88 | 457.6 |
| DXYN | The Dixie Group | 12.79 | 6.83 M | -0.07 | -0.54 | 15.99 K | 204.52 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TJX | TJX Companies | 5.1812 | 149.57 B | -0.033 | -0.63 | 21.91 M | 113.51 M |
| WAB | Wabtec Corp | 14.3279 | 50.43 B | -0.2321 | -1.59 | 1.07 M | 15.34 M |
| FERG | Ferguson Plc | 15.9876 | 49.31 B | -1.156 | -6.74 | 190 | 3.04 K |
| MKL | Markel Corp | 472.00 | 23.99 B | -6.85 | -1.43 | 23.9 K | 11.28 M |
| THC | Tenet Healthcare Corp | 25.44 | 22.83 B | -0.16 | -0.62 | 1.18 M | 30.03 M |
| MKCV | McCormick & Company, Incorporated | 12.9428 | 19.84 B | -0.1994 | -1.52 | 400 | 5.18 K |
| TPL | Texas Pacific Land Trust | 4.2824 | 19.39 B | -0.0693 | -1.59 | 162 K | 693.75 K |
| JHX | James Hardie Industries Se ADR | 4.4887 | 16 B | -0.0866 | -1.89 | 4 K | 17.95 K |
| WCC | Wesco International | 61.5845 | 15.93 B | -0.3299 | -0.53 | 1.15 M | 71.09 M |
| MKC-V | McCormick & Company Incorporated | 13.2018 | 12.54 B | -0.2034 | -1.52 | 400 | 5.28 K |
| MKC | Mccormick & Company | 12.8141 | 12.49 B | -0.1354 | -1.05 | 1.81 M | 23.18 M |
| PNR | Pentair Ltd | 14.1667 | 10.88 B | -0.2172 | -1.51 | 2.54 M | 35.95 M |
| M | Macy's Inc | 23.5268 | 6.35 B | -0.1501 | -0.63 | 8.91 M | 209.56 M |
| CMS-PB | Consumers Energy Company | 33.3342 | 6.32 B | -0.2916 | -0.87 | 100 | 3.33 K |
| AKO-B | Embotelladora Andina S.A | 6.0864 | 4.28 B | -0.0674 | -1.1 | 93 K | 566.04 K |
| AKO-A | Embotelladora Andina S.A | 6.5763 | 3.99 B | -0.048 | -0.72 | 500 | 3.29 K |
| HNI | Hon Industries Inc | 25.9119 | 3.48 B | -0.2585 | -0.99 | 277.1 K | 7.18 M |
| DCO | Ducommun Inc | 23.8199 | 2.15 B | -0.6513 | -2.66 | 39.1 K | 931.36 K |
| LXP-PC | Lexington Realty Trust | 11.0851 | 1.99 B | -0.2579 | -2.27 | 80 K | 886.81 K |
| CCO | Clear Channel Outdoor Holdings | 7.1455 | 1.23 B | -0.1144 | -1.58 | 154.5 K | 1.1 M |
| SPH | Suburban Propane Partners LP | 8.287 | 1.15 B | -0.0809 | -0.97 | 105.7 K | 875.94 K |
| GHM | Graham Corp | 4.9376 | 1.01 B | -0.063 | -1.26 | 19.9 K | 98.26 K |
| NPK | National Presto Industries | 23.0452 | 1 B | -0.3671 | -1.57 | 53.8 K | 1.24 M |
| AORT | Artivion Inc | 7.3136 | 945.87 M | -0.1621 | -2.17 | 92.5 K | 676.51 K |
| GTNA | Gray Television Inc | 7.3001 | 852.28 M | -0.0954 | -1.29 | 3.5 K | 25.55 K |
| GTN-A | Gray Television Inc | 6.8899 | 604.52 M | -0.0901 | -1.29 | 3.5 K | 24.11 K |
| VHI | Valhi Inc | 31.8657 | 475.8 M | -1.1762 | -3.56 | 54.76 K | 1.74 M |
| MCI | Massmutual Corporate Investors | 4.2879 | 369.33 M | -0.0222 | -0.52 | 15.4 K | 66.03 K |
| CYH | Community Health Systems | 29.7595 | 311.67 M | -0.3428 | -1.14 | 816.7 K | 24.3 M |
| EBS | Emergent Biosolutions | 9.4756 | 302.84 M | -0.1511 | -1.57 | 328.4 K | 3.11 M |
| PERF | Perfect Corp Cl A | 24.41 | 203.32 M | -0.94 | -3.71 | 41.2 K | 1.01 M |
| MPV | Massmutual Participation Investors | 3.7316 | 180.23 M | -0.0404 | -1.07 | 20 K | 74.63 K |
| SRI | Stoneridge Inc | 10.40 | 145.33 M | -0.33 | -3.08 | 102.1 K | 1.06 M |
| JHS | John Hancock Income Securities Trust | 4.1491 | 121.07 M | -0.0406 | -0.97 | 14.9 K | 61.82 K |
| CULP | Culp Inc | 5.2449 | 44.19 M | -0.0305 | -0.58 | 4.6 K | 24.13 K |
| BESS | Bimergen Energy Corporation | 637.00 | 20.58 M | -63.00 | -9 | 62 | 39.49 K |
| MTR | Mesa Royalty Trust | 11.8528 | 3.44 M | -0.0991 | -0.83 | 2.1 K | 24.89 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 243.4182 | -5.6174 | -2.26 | 130.8 K | 31.84 M | |
| CVLG | Covenant Logistics Group Inc | 5.0941 | -0.0622 | -1.21 | 45.61 K | 232.35 K | |
| COO | Cooper Companies | 11.2015 | -0.1335 | -1.18 | 4.12 M | 46.11 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.0026 | -0.1684 | -1.04 | 600 | 9.6 K | |
| IPB | Merrill Lynch & Company | 6.9428 | -0.0624 | -0.89 | 1 K | 6.94 K | |
| PYT | Pplus Trust | 9.4714 | -0.0806 | -0.84 | 600 | 5.68 K | |
| KTH | Lehman Abs Corp | 8.4393 | -0.0427 | -0.5 | 500 | 4.22 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TVA-B | TVA Group Inc | 13.5583 | -1.129 | -7.69 | 200 | 2.71 K | |
| TVE | Tamarack Valley Energy Ltd | 6.7677 | -0.5206 | -7.14 | 2.25 K | 15.23 K | |
| ACD | Accord Financial | 4.2937 | -0.2147 | -4.76 | 2 K | 8.59 K | |
| ATX | ATEX Resources Inc. | 63.00 | -3.00 | -4.55 | 905 | 57.02 K | |
| SKE | Skeena Resources Ltd | 46.00 | -2.00 | -4.17 | 615 | 28.29 K | |
| ELF | E-L Financial | 3.7156 | -0.1572 | -4.06 | 1.15 K | 4.26 K | |
| MCB | Mccoy Global Inc | 3.6494 | -0.1377 | -3.64 | 300 | 1.09 K | |
| VLN | Velan Inc Sv | 10.4851 | -0.3679 | -3.39 | 500 | 5.24 K | |
| LUG | Lundin Gold Inc | 14.6366 | -0.5106 | -3.37 | 575 | 8.42 K | |
| ABRA | Abrasilver Resource Corp | 60.00 | -2.00 | -3.23 | 25 | 1.5 K | |
| ATS | Ats Corp | 10.16 | -0.32 | -3.05 | 470.4 K | 4.78 M | |
| CJT | Cargojet Inc | 4.5848 | -0.1389 | -2.94 | 23.54 K | 107.94 K | |
| STC | Sangoma Technologies Corp | 5.25 | -0.14 | -2.6 | 5.54 K | 29.1 K | |
| LNR | Linamar Corp | 10.9847 | -0.2901 | -2.57 | 60.85 K | 668.42 K | |
| PBL | Pollard Banknote Ltd | 5.094 | -0.1242 | -2.38 | 5.93 K | 30.21 K | |
| TLO | Talon Metals Corp | 7.5542 | -0.182 | -2.35 | 2.25 K | 17 K | |
| CTC | Canadian Tire Corp Ltd | 62.5456 | -1.4378 | -2.25 | 644 | 40.28 K | |
| AIM | Aimia Inc | 17.4082 | -0.3792 | -2.13 | 871.5 K | 15.17 M | |
| SDE | Spartan Delta Corp | 159.6634 | -3.4709 | -2.13 | 16 | 2.55 K | |
| MRE | Martinrea International Inc | 10.1926 | -0.2205 | -2.12 | 164.47 K | 1.68 M | |
| WPK | Winpak Ltd | 7.086 | -0.1491 | -2.06 | 1.18 K | 8.38 K | |
| KBL | Kbro Linen Inc | 5.0712 | -0.1057 | -2.04 | 5.3 K | 26.88 K | |
| HPS-A | Hammond Power Solutions Inc | 6.2047 | -0.1293 | -2.04 | 30.95 K | 192.06 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5536 | -0.0737 | -2.03 | 5.2 K | 18.48 K | |
| SNDY | Sunday Lake Gold Corp. | 9.80 | -0.20 | -2 | 3.35 K | 32.78 K | |
| TCL-A | Transcontinental Inc | 8.1307 | -0.1655 | -1.99 | 77.8 K | 632.54 K | |
| ADEN | Adentra Inc | 3.1241 | -0.0596 | -1.87 | 23.13 K | 72.25 K | |
| PPL | Pembina Pipeline Corp | 4.2482 | -0.0796 | -1.84 | 224.97 K | 955.71 K | |
| NPI | Northland Power Inc | 3.5408 | -0.0658 | -1.82 | 213.72 K | 756.73 K | |
| MTL | Mullen Group Ltd | 6.6822 | -0.0998 | -1.47 | 308.6 K | 2.06 M | |
| EMA | Emera Incorporated | 8.0246 | -0.1016 | -1.25 | 197 K | 1.58 M | |
| ALC | Algoma Central | 5.2129 | -0.0626 | -1.19 | 152 | 792.36 | |
| HBP | Helix Biopharm | 8.65 | -0.10 | -1.14 | 2.94 K | 25.43 K | |
| WCN | Waste Connections Inc | 21.8475 | -0.2499 | -1.13 | 46.22 K | 1.01 M | |
| AIF | Altus Group Ltd | 5.1376 | -0.0551 | -1.06 | 408.97 K | 2.1 M | |
| MAL | Magellan Aero | 10.8366 | -0.1133 | -1.03 | 422.04 K | 4.57 M | |
| DSG | Descartes Sys | 4.90 | -0.05 | -1.01 | 76.63 K | 375.5 K | |
| QBR-B | Quebecor Inc | 7.4087 | -0.072 | -0.96 | 782 K | 5.79 M | |
| CSU | Constellation Software Inc | 18.0203 | -0.1748 | -0.96 | 340 | 6.13 K | |
| TFII | Tfi International Inc | 6.8776 | -0.0609 | -0.88 | 112.31 K | 772.42 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8788 | -0.0308 | -0.79 | 1.26 K | 4.89 K | |
| TRZ | Transat At Inc | 31.5497 | -0.2419 | -0.76 | 91.83 K | 2.9 M | |
| AFN | Ag Growth International Inc | 8.4499 | -0.063 | -0.74 | 21.9 K | 185.05 K | |
| BTE | Baytex Energy Corp | 9.91 | -0.0702 | -0.7 | 271.94 K | 2.69 M | |
| MTY | Mty Food Group Inc | 5.6832 | -0.04 | -0.7 | 31.5 K | 179.02 K | |
| CGO | Cogeco Inc Sv | 21.7785 | -0.1481 | -0.68 | 944 | 20.56 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0134 | -0.0262 | -0.65 | 18.6 K | 74.65 K | |
| BCE-PF | BCE Inc Pref AF | 8.9662 | -0.0532 | -0.59 | 167.13 K | 1.5 M | |
| PWF-PA | Power Financial Corp Pref A | 11.3014 | -0.0669 | -0.59 | 1 | 11.3 | |
| PWF-PG | Power Financial Corp Pref G | 8.2523 | -0.0476 | -0.57 | 8.2 K | 67.68 K | |
| GDC | Genesis Land J | 3.9712 | -0.0223 | -0.56 | 4.2 K | 16.67 K | |
| NA | National Bank of Canada | 14.322 | -0.0801 | -0.56 | 1.95 M | 27.95 M | |
| BCE-PZ | Bce Inc Pref Z | 8.7195 | -0.048 | -0.55 | 1.7 K | 14.8 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 9.2422 | -0.0504 | -0.54 | 5.47 K | 50.56 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 5.20 | 6.19 M | -2.00 | -27.78 | 2.9 K | 15.08 K |
| SEEK | TheDirectory.com Inc | 22.00 | 1.45 M | -1.00 | -4.35 | 144 | 3.17 K |
| NPHC | Nutra Pharma Corp | 4.00 | 1.43 M | -0.20 | -4.76 | 575 | 2.3 K |
| BLFE | BioLife Sciences Inc | 2850.0713 | 318.35 K | -75.002 | -2.56 | 1 | 2.85 K |
| KUBR | Kuber Resources Corporation | 860.00 | 126.05 K | -140.00 | -14 | 24 | 20.64 K |
| ENDO | Thermic Sciences International | 12.80 | 58.79 K | -1.20 | -8.57 | 3.46 K | 44.26 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | -0.50 | -12.5 | 1.89 K | 6.62 K |
| MIHL | Montague International Holding Ltd | 8100.001 | 12.63 K | -2399.999 | -22.86 | 1 | 8.1 K |
| CGNH | CardioGenics Holdings Inc | 5.80 | 9.61 K | -0.05 | -0.85 | 14.55 K | 84.37 K |
| NPTH | Northern Potash Co | 10.82 | 9.1 K | -0.08 | -0.73 | 7.8 K | 84.4 K |
| SNLP | Syntrol Corp | 24.00 | 4.45 K | -12.00 | -33.33 | 270 | 6.48 K |
| CCHI | Cambridge Capital Holdings Inc | 16.60 | 4.17 K | -4.15 | -20 | 440 | 7.3 K |
| SIMPQ | Simply Inc | 987.50 | 1.55 K | -137.50 | -12.22 | 2.5 K | 2.47 M |
| PRXIQ | Premier Exhibitions Inc | 99.70 | 491 | -1.30 | -1.29 | 75.72 K | 7.55 M |
| SYNE | Synthesis Energy Systems Inc | 352.00 | 157 | -32.00 | -8.33 | 13 | 4.58 K |
| WDBG | Woodbrook Group Holdings Inc | 47747.7461 | 42 | -450.4531 | -0.93 | 1 | 47.75 K |
| CCTL | Coin Citadel | 7.00 | 37 | -3.00 | -30 | 49 | 343 |
| GLCO | Global Links Corp | 600000.00 | -400000.00 | -40 | 16.25 K | 9.75 B | |
| ARYC | Arrayit Corporation | 5.40 | -2.40 | -30.77 | 20.68 K | 111.65 K | |
| CBGI | The CannaBusiness Group Inc | 20000.00 | -6666.666 | -25 | 5 K | 100 M | |
| RMTD | Remote Dynamics Inc | 80.00 | -16.00 | -16.67 | 5 | 400 | |
| WWPW | Wind Works Power Corp | 3.50 | -0.20 | -5.41 | 18.82 K | 65.88 K | |
| TXCCQ | TranSwitch Corporation | 9.7807 | -0.3976 | -3.91 | 200.85 K | 1.96 M | |
| HDYNQ | Hyperdynamics Corporation | 14.72 | -0.48 | -3.16 | 8.65 K | 127.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 380.00 | -60.00 | -13.64 | 55 | 20.9 K | |
| MYID | Killi Ltd | 279.018 | -41.8525 | -13.04 | 264.5 K | 73.8 M | |
| BEM | Brasnova Energy Materials Inc. | 7.04 | -0.96 | -12 | 625 | 4.4 K | |
| KRY | Koryx Copper Inc. | 330.00 | -45.00 | -12 | 1 | 330 | |
| ADYA | Adya Inc | 7.9267 | -0.7733 | -8.89 | 1.45 K | 11.49 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -7.50 | -7.69 | 29 | 2.61 K | |
| WGF | Wescan Goldfields Inc | 5.10 | -0.40 | -7.27 | 1.85 K | 9.43 K | |
| RUSH | Carolina Rush Corporation | 4.10 | -0.30 | -6.82 | 500 | 2.05 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -9.00 | -6.67 | 150 K | 18.9 M | |
| ROAR | Lion Rock Resources Inc. | 62.00 | -4.00 | -6.06 | 1.27 K | 78.93 K | |
| PLY | Playfair Mining Ltd | 9.30 | -0.60 | -6.06 | 7.48 K | 69.59 K | |
| KG | Klondike Gold Corp | 12.75 | -0.75 | -5.56 | 76 K | 969 K | |
| BRAU | Big Ridge Gold Corp | 8.50 | -0.50 | -5.56 | 4.3 K | 36.55 K | |
| MRZL | Mont Royal Resources Limited. | 12.1212 | -0.6993 | -5.45 | 11.02 K | 133.54 K | |
| SSE | Silver Spruce Resources Inc | 220.50 | -12.00 | -5.16 | 6.19 K | 1.36 M | |
| BRON | Bronco Resources Corp. | 104.00 | -4.00 | -3.7 | 47 | 4.89 K | |
| COMP | Uniserve Communications Corporation | 69.7368 | -2.6316 | -3.64 | 138 | 9.62 K | |
| USS | Uniserve Communications Corporation | 69.7368 | -2.6316 | -3.64 | 138 | 9.62 K | |
| TGX | True North Gems Inc | 1650.00 | -60.00 | -3.51 | 7 | 11.55 K | |
| INTR | Intrepid Metals Corp. | 448.00 | -16.00 | -3.45 | 21 | 9.41 K | |
| JEC | Jura Energy Corporation | 9.20 | -0.30 | -3.16 | 4 K | 36.8 K | |
| JDN | Jayden Resources Inc | 18.90 | -0.60 | -3.08 | 117 | 2.21 K | |
| RML | Rusoro Mining Ltd | 3.50 | -0.10 | -2.78 | 19.3 K | 67.55 K | |
| CTM | Canterra Minerals Corporation | 37.00 | -1.00 | -2.63 | 2.74 K | 101.53 K | |
| GBU | Gabriel Resources Ltd | 45.90 | -1.10 | -2.34 | 1.4 M | 64.16 M | |
| CKG | Chesapeake Gold Corp | 6.50 | -0.15 | -2.26 | 28.38 K | 184.47 K | |
| MPH | Medicure Inc | 18.45 | -0.30 | -1.6 | 59.2 K | 1.09 M | |
| BTT | Bitterroot Resources Ltd | 6.90 | -0.10 | -1.43 | 13.97 K | 96.39 K | |
| GIGA | Giga Metals Corporation | 16.50 | -0.20 | -1.2 | 1.03 K | 17 K | |
| ZIGY | Stardust Metal Corp. | 9.80 | -0.10 | -1.01 | 685 | 6.71 K | |
| IDL | Imaging Dynamics Company Ltd | 866.6667 | -8.3333 | -0.95 | 66 | 57.2 K | |
| BSK | Blue Sky Uranium Corp | 106.00 | -1.00 | -0.93 | 700 | 74.2 K |