Loser Volumes for 3 April 2007 from 00:00:00 until 23:59:59
Loser Volumes for 3 April 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 26.5324 | 67.68 B | -0.3833 | -1.42 | 144.4 K |
| CQP | Cheniere Energy Partners LP | 4.4815 | 32.78 B | -0.0426 | -0.94 | 149.6 K |
| GSAT | Globalstar | 150.75 | 10.68 B | -6.90 | -4.38 | 19.85 K |
| NAK | Northern Dynasty Minerals | 10.96 | 941.32 M | -0.17 | -1.53 | 335.6 K |
| REPX | Riley Exploration Permian Inc | 68.4219 | 811.86 M | -2.8119 | -3.95 | 4.4 K |
| OBE | Obsidian Energy Ltd | 89.8896 | 780.69 M | -1.163 | -1.28 | 78 K |
| CATX | Perspective Therapeutics Inc | 35.10 | 397.25 M | -2.40 | -6.4 | 13.78 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1697 | 397.15 M | -0.0243 | -0.58 | 59.9 K |
| VGZ | Vista Gold Corp | 7.33 | 348.06 M | -0.22 | -2.91 | 256 K |
| GTE | Gran Tierra Energy Inc | 12.80 | 347.08 M | -0.10 | -0.78 | 2.14 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.19 | 328.14 M | -0.03 | -0.57 | 193.2 K |
| LODE | Comstock Mining Inc | 155.00 | 260.38 M | -20.00 | -11.43 | 363 |
| CMT | Core Molding Technologies Inc | 7.2698 | 230.96 M | -0.4649 | -6.01 | 92.9 K |
| PLG | Platinum Group Metals Ltd | 256.15 | 207.46 M | -3.58 | -1.38 | 272 |
| PLX | Protalix Biotherapeutics | 295.90 | 189.34 M | -17.70 | -5.64 | 1.04 K |
| ARMP | Armata Pharmaceuticals Inc | 26600.00 | 186.12 M | -490.00 | -1.81 | 193 |
| WYY | Widepoint Corp | 19.50 | 92.35 M | -0.30 | -1.52 | 3.14 K |
| OPTT | Ocean Power Tech Inc | 4940.00 | 53.22 M | -60.00 | -1.2 | 11.5 K |
| COHN | Cohen & CO Inc | 189.3131 | 38.2 M | -1.3301 | -0.7 | 3.81 K |
| IGC | India Globalization Capital Inc | 56.10 | 24.33 M | -0.60 | -1.06 | 2.54 K |
| MXC | Mexco Energy Corp | 4.9327 | 20.2 M | -0.0388 | -0.78 | 8.1 K |
| INUV | Inuvo Inc | 250.00 | 12.18 M | -5.00 | -1.96 | 1.63 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRVL | Marvell Technology Inc | 14.1228 | 212.96 B | -0.0852 | -0.6 | 12.65 M |
| MNST | Monster Beverage Cp | 3.2225 | 92.92 B | -0.0642 | -1.95 | 26.24 M |
| MDLZ | Mondelez Intl Inc | 18.4638 | 81.89 B | -0.3165 | -1.69 | 58.55 M |
| AEP | American Electric Power Company | 23.4401 | 68.74 B | -0.1994 | -0.84 | 2.6 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.8345 | 45.47 B | -0.1278 | -0.56 | 43.9 K |
| INSM | Insmed Inc | 9.10 | 28.53 B | -0.20 | -2.15 | 658.55 K |
| LNT | Alliant Energy Corp | 11.2682 | 18.19 B | -0.2448 | -2.13 | 1.92 M |
| LSCC | Lattice Semicond | 5.71 | 16.71 B | -0.06 | -1.04 | 2 M |
| PTC | Ptc Inc | 18.70 | 16.54 B | -0.21 | -1.11 | 1.52 M |
| MDGL | Madrigal Pharmaceuticals Inc | 287.35 | 12.48 B | -5.60 | -1.91 | 731 |
| COKE | Coca Cola Bot Cons | 4.5615 | 12.44 B | -0.0629 | -1.36 | 173.31 K |
| KTOS | Kratos Defns | 12.60 | 11.36 B | -0.50 | -3.82 | 105.28 K |
| SANM | Sanmina Corp | 21.90 | 10.43 B | -0.30 | -1.35 | 423 K |
| SIRI | Sirius XM Holdings | 24.549 | 9.66 B | -0.4767 | -1.9 | 4.52 M |
| RUSHB | Rush Entpr Cl B | 4.7707 | 9.17 B | -0.0503 | -1.04 | 73.51 K |
| RUSHA | Rush Entpr Cl A | 5.0437 | 9.14 B | -0.0584 | -1.14 | 441.16 K |
| SNEX | Stonex Group Inc | 7.3067 | 7.98 B | -0.0563 | -0.76 | 780.98 K |
| CAMT | Camtek Ltd | 3.4696 | 7.03 B | -0.0278 | -0.79 | 42.63 K |
| CHDN | Churchill Downs IN | 6.5618 | 6.39 B | -0.039 | -0.59 | 136.8 K |
| CWST | Casella Waste Sys | 9.63 | 5.91 B | -0.05 | -0.52 | 115.96 K |
| GLNG | Golar Lng Ltd | 6.5208 | 5.32 B | -0.2078 | -3.09 | 162.66 K |
| MIDD | Middleby Corp | 22.5966 | 5.08 B | -0.245 | -1.07 | 868.65 K |
| JSM | SLM Cp 6% Sr Nt | 5.7713 | 4.99 B | -0.0333 | -0.57 | 12.9 K |
| FELE | Franklin Electric Company | 18.8803 | 4.6 B | -0.1655 | -0.87 | 237.96 K |
| PTEN | Patterson-Uti Energy | 15.8113 | 4.39 B | -0.1058 | -0.66 | 3.3 M |
| NWE | Northwestern Corp | 15.6419 | 4.34 B | -0.0977 | -0.62 | 415.45 K |
| ATRO | Astronics Cp | 3.9888 | 4.03 B | -0.0415 | -1.03 | 14.3 K |
| SYNA | Synaptics Inc | 17.1867 | 3.95 B | -0.1133 | -0.65 | 474.51 K |
| CRVL | Corvel Cp | 5.0067 | 3.58 B | -0.0483 | -0.96 | 878.62 K |
| AEHR | Aehr Test Systems | 5.87 | 3.52 B | -0.45 | -7.12 | 93.67 K |
| TOWN | Towne Bank | 11.0127 | 3.44 B | -0.1159 | -1.04 | 2.52 K |
| CLDX | Celldex Therapeutics | 243.00 | 3.27 B | -3.60 | -1.46 | 707 |
| FIZZ | Natl Beverage Cp | 3.3958 | 3 B | -0.037 | -1.08 | 209.76 K |
| MGRC | Mcgrath Rentcorp | 18.485 | 2.89 B | -0.1174 | -0.63 | 74.16 K |
| NTCT | Netscout Systems | 8.96 | 2.79 B | -0.09 | -0.99 | 47.25 K |
| ACHC | Acadia Healthcr Company | 12.60 | 2.55 B | -0.20 | -1.56 | 9.93 K |
| ATRC | Atricure Inc | 9.88 | 2.42 B | -0.12 | -1.2 | 7.55 K |
| VCEL | Vericel Corproation | 235.20 | 2.23 B | -16.00 | -6.37 | 14.92 K |
| SRPT | Sarepta Therapeutics | 17.16 | 2.08 B | -0.42 | -2.39 | 106.47 K |
| GABC | German Amer Bncp Inc | 5.176 | 1.86 B | -0.0548 | -1.05 | 3.16 K |
| ANIP | ANI Pharma Inc | 203.4004 | 1.79 B | -7.20 | -3.42 | 7.83 K |
| TCBK | Trico Bancshares | 14.688 | 1.78 B | -0.1314 | -0.89 | 127.2 K |
| DCOM | Dime Community Bancshares Inc | 9.3276 | 1.76 B | -0.1142 | -1.21 | 1.6 K |
| QCRH | Qcr Holdings Inc | 13.7765 | 1.66 B | -0.0895 | -0.65 | 1.75 K |
| CNOB | Connectone Bancorp | 9.8251 | 1.61 B | -0.0571 | -0.58 | 5.25 K |
| INVA | Innoviva Inc | 21.4995 | 1.55 B | -0.7182 | -3.23 | 5.45 M |
| SBET | Sharplink Gaming Ltd | 2160.00 | 1.54 B | -201.6001 | -8.54 | 5 |
| ATEC | Alphatec Holdings | 48.84 | 1.51 B | -2.5968 | -5.05 | 4.44 K |
| GIII | G-III Apparel Gp | 9.3548 | 1.44 B | -0.1291 | -1.36 | 457.2 K |
| CCEC | Capital Clean Energy Carriers Corp | 31.6241 | 1.38 B | -0.1677 | -0.53 | 58.69 K |
| SENEA | Seneca Foods Cp A | 26.50 | 1.3 B | -0.25 | -0.93 | 175 |
| THRM | Gentherm Inc | 11.89 | 1.28 B | -0.44 | -3.57 | 181.05 K |
| WINA | Winmark Corp | 14.2566 | 1.27 B | -0.2101 | -1.45 | 1.95 K |
| STAA | Staar Surgical Company | 5.31 | 1.23 B | -0.08 | -1.48 | 73.74 K |
| PFBC | Preferred Bank LA | 133.1448 | 1.22 B | -2.6803 | -1.97 | 10.16 K |
| GPRE | Green Plains Inc | 18.3109 | 1.12 B | -0.4513 | -2.41 | 18.09 K |
| OPK | Opko Health Inc | 3.50 | 1.09 B | -0.28 | -7.41 | 122.59 K |
| CRAI | Cra International | 44.571 | 1.09 B | -0.425 | -0.94 | 172.5 K |
| LXRX | Lexicon Pharmaceutcl | 25.20 | 1.07 B | -0.14 | -0.55 | 39.91 K |
| CSIQ | Canadian Solar Inc | 9.71 | 1.07 B | -0.24 | -2.41 | 138.7 K |
| SIFY | Sify Techs Ltd ADR | 47.9563 | 1.05 B | -0.389 | -0.8 | 53.37 K |
| GERN | Geron Corp | 6.7557 | 1.02 B | -0.2552 | -3.64 | 1.05 M |
| CCNE | Cnb Financial Corp | 6.9705 | 1 B | -0.0967 | -1.37 | 120 |
| QDEL | Quidel Cp | 12.18 | 946.34 M | -0.10 | -0.81 | 310.11 K |
| KOPN | Kopin Cp | 3.38 | 916.35 M | -0.02 | -0.59 | 221.13 K |
| ADAM | New York Mortgage Trust, Inc. | 8.1989 | 914.98 M | -0.1038 | -1.25 | 2.44 K |
| LYTS | L S I Industries | 9.5156 | 883.3 M | -0.2961 | -3.02 | 258.66 K |
| TRNS | Transcat Inc | 5.10 | 858.95 M | -0.15 | -2.86 | 2.4 K |
| HSTM | Healthstream Inc | 3.9439 | 834.8 M | -0.1513 | -3.69 | 53.17 K |
| LINC | Lincoln Educational | 11.0671 | 834.27 M | -0.0708 | -0.64 | 39.88 K |
| LPTH | Lightpath Tech Inc | 6.09 | 831.33 M | -0.15 | -2.4 | 17.2 K |
| CYRX | Cryoport Inc | 102.00 | 826.09 M | -12.00 | -10.53 | 88 |
| SSYS | Stratasys Ltd | 21.255 | 746.6 M | -0.16 | -0.75 | 217.46 K |
| PRAA | Pra Group Inc | 14.5029 | 731.88 M | -0.1178 | -0.81 | 371.26 K |
| HIFS | Hingham Inst For Svg | 24.3465 | 664.6 M | -0.2395 | -0.97 | 200 |
| ACNB | Acnb Corp | 8.3595 | 645.71 M | -0.3085 | -3.56 | 3.34 K |
| KRNY | Kearny Financial | 6.4589 | 606.03 M | -0.0407 | -0.63 | 66.39 K |
| DCTH | Delcath Systems Inc | 4.01 | 595.08 M | -0.07 | -1.72 | 44.11 K |
| UNTY | Unity Bancorp Inc | 7.8938 | 593.62 M | -0.0397 | -0.5 | 3.76 K |
| SFST | Southern First Bancs | 10.7212 | 592.08 M | -0.3363 | -3.04 | 3.19 K |
| CIVB | Civista Bncshrs | 11.8586 | 571.63 M | -0.1393 | -1.16 | 1.36 K |
| ITIC | Investors Title Company | 27.8546 | 552.03 M | -0.3127 | -1.11 | 1.72 K |
| CCOI | Cogent Comm Hlds | 13.0373 | 530.85 M | -0.1256 | -0.95 | 400.8 K |
| ESEA | Euroseas Ltd | 264.1747 | 525.98 M | -6.381 | -2.36 | 749 |
| CMCO | Columbus Mckinnon | 20.3113 | 510.61 M | -0.1184 | -0.58 | 155.32 K |
| ZNOG | Zion Oil & Gas, Inc | 8.30 | 485.35 M | -0.06 | -0.72 | 2.6 K |
| CBAN | Colony Bankcorp Inc | 15.1415 | 454.99 M | -0.1026 | -0.67 | 2.39 K |
| FENC | Fennec Pharmaceuticals Inc | 25.9146 | 416.25 M | -3.2454 | -11.13 | 15.76 K |
| FRST | Primis Financial Corp | 8.8447 | 400.26 M | -0.0481 | -0.54 | 1.78 K |
| NATH | Nathan's Famous IN | 7.5925 | 398.5 M | -0.2173 | -2.78 | 44.98 K |
| PKBK | Parke Bancorp Inc | 6.1505 | 398.36 M | -0.2634 | -4.11 | 2.66 K |
| MNRO | Monro Muffler Brak | 11.0353 | 392.99 M | -0.0756 | -0.68 | 92.3 K |
| LWAY | Lifeway Foods Inc | 8.8069 | 378.27 M | -0.3262 | -3.57 | 64.98 K |
| ALLT | Allot Communications | 6.98 | 376.22 M | -0.13 | -1.83 | 462.51 K |
| AGEN | Agenus Inc | 282.6158 | 371.78 M | -2.3551 | -0.83 | 3.26 K |
| GALT | Galectin Therapeutic | 3.84 | 370.12 M | -0.60 | -13.51 | 207.67 K |
| FWDI | AdvisorShares Madrona International ETF | 41.20 | 364.34 M | -0.30 | -0.72 | 6.25 K |
| NECB | Northeast Community Bancorp | 6.1731 | 362.74 M | -0.0418 | -0.67 | 500 |
| TSBK | Timberland Bancorp | 10.501 | 357.76 M | -0.075 | -0.71 | 2.05 K |
| ABEO | Abeona Therapeutics | 7825.00 | 350.25 M | -612.50 | -7.26 | 2 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 24.5721 | 304.7 B | -0.1383 | -0.56 | 3.59 M |
| COP | ConocoPhillips | 27.2193 | 156.87 B | -0.1404 | -0.51 | 13.47 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.9352 | 114.06 B | -0.0523 | -0.52 | 5.78 M |
| ACN | Accenture Plc | 26.9589 | 112.09 B | -0.2242 | -0.82 | 2.18 M |
| EQNR | Equinor ASA ADR | 10.6665 | 99.81 B | -0.1027 | -0.95 | 625.2 K |
| VLO | Valero Energy Corp | 36.8963 | 99.7 B | -0.1885 | -0.51 | 13.75 M |
| WMB | Williams Companies | 9.8958 | 89.58 B | -0.1284 | -1.28 | 5.29 M |
| ICE | Intercontinental Exchange | 21.1032 | 88.27 B | -0.7202 | -3.3 | 28.04 M |
| CNI | Canadian National Railway | 15.6918 | 77.21 B | -0.1697 | -1.07 | 1.73 M |
| MS-PA | Morgan Stanley | 11.3608 | 68.06 B | -0.0821 | -0.72 | 1.1 K |
| OKE | Oneok Inc | 9.2745 | 60.52 B | -0.1498 | -1.59 | 3.36 M |
| TRI | Thomson Reuters Corp | 23.4265 | 46.75 B | -0.131 | -0.56 | 42.28 K |
| SPG-PJ | Simon Property Group Inc | 25.3579 | 44.72 B | -0.3571 | -1.39 | 100 |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.0543 | 41.11 B | -0.0481 | -0.53 | 4 K |
| IX | Orix Corp ADR | 4.0582 | 40.74 B | -0.0228 | -0.56 | 38 K |
| CLS | Celestica Inc | 6.33 | 38 B | -0.04 | -0.63 | 1.29 M |
| EME | Emcor Group | 26.8503 | 35.54 B | -0.609 | -2.22 | 794 K |
| FTI | Technipfmc Plc | 11.1406 | 30.2 B | -0.1016 | -0.9 | 514.48 K |
| NMR | Nomura Holdings Inc ADR | 11.296 | 27.79 B | -0.0657 | -0.58 | 385.6 K |
| STZ | Constellation Brands Inc | 17.5656 | 22.81 B | -0.0929 | -0.53 | 2.14 M |
| BG | Bunge Ltd | 53.1552 | 21.9 B | -1.4954 | -2.74 | 6.32 M |
| BR | Broadridge Financial Solutions Llc | 13.0567 | 20.07 B | -0.3012 | -2.25 | 7.89 M |
| ONTO | Onto Innovation Inc | 6.61 | 18.31 B | -0.11 | -1.64 | 135.84 K |
| JHX | James Hardie Industries Se ADR | 4.3824 | 17.53 B | -0.0407 | -0.92 | 2 K |
| RBC | Regal-Beloit Corp | 30.7315 | 16.48 B | -0.4644 | -1.49 | 197.3 K |
| TU | Telus Corp | 4.9648 | 15.8 B | -0.0289 | -0.58 | 158.8 K |
| LII | Lennox International | 27.5791 | 14.49 B | -0.357 | -1.28 | 605.3 K |
| HL | Hecla Mining Company | 8.6089 | 13.8 B | -0.0557 | -0.64 | 2.23 M |
| IAG | Iamgold Corp | 7.0472 | 11.26 B | -0.073 | -1.03 | 1.17 M |
| DAR | Darling International Inc | 6.27 | 10.56 B | -0.18 | -2.79 | 479.5 K |
| AES | The Aes Corp | 13.5801 | 10.49 B | -0.2963 | -2.14 | 4.11 M |
| CUBE | Cubesmart | 9.5536 | 9.38 B | -0.0814 | -0.84 | 590.1 K |
| VMI | Valmont Industries | 48.7459 | 9.35 B | -1.3692 | -2.73 | 327.6 K |
| KT | Korea Telecom Corp ADR | 10.2408 | 9.05 B | -0.1784 | -1.71 | 1.04 M |
| NEU | Newmarket Corp | 26.2656 | 8.56 B | -0.2776 | -1.05 | 322.4 K |
| STN | Stantec Inc | 11.2755 | 8.41 B | -0.1634 | -1.43 | 24.2 K |
| TAP | Molson Coors Brewing Company | 29.3717 | 7.92 B | -0.4936 | -1.65 | 4.92 M |
| SSL | Sasol Ltd ADR | 105.7051 | 7.72 B | -0.8323 | -0.78 | 961.3 K |
| THG | The Hanover Insurance Group | 27.8898 | 7.62 B | -0.6566 | -2.3 | 395.8 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.7481 | 7.56 B | -0.0706 | -0.72 | 400 |
| ORA | Ormat Technologies | 36.4292 | 6.78 B | -0.5191 | -1.4 | 116.7 K |
| MTN | Vail Resorts | 37.89 | 5.45 B | -0.3856 | -1.01 | 380.5 K |
| OII | Oceaneering International | 18.789 | 5.24 B | -0.1592 | -0.84 | 1.06 M |
| GHC | Graham Holdings Company | 347.8335 | 4.97 B | -2.1413 | -0.61 | 37.9 K |
| DK | Delek US Holdings | 10.7794 | 4.06 B | -0.4137 | -3.7 | 176.7 K |
| CRK | Comstock Resources | 122.4635 | 3.98 B | -1.30 | -1.05 | 102.8 K |
| SA | Seabridge Gold | 14.40 | 3.62 B | -0.14 | -0.96 | 156.9 K |
| AWR | American States Water Company | 11.8228 | 3.53 B | -0.064 | -0.54 | 202 K |
| ASH | Ashland Global Holdings Inc | 23.2091 | 3.32 B | -0.3264 | -1.39 | 2 M |
| BTE | Baytex Energy Corp | 8.7598 | 3.31 B | -0.1587 | -1.78 | 101 K |
| FUL | H. B. Fuller Company | 22.0809 | 3.27 B | -0.419 | -1.86 | 658.8 K |
| AVA | Avista Corp | 11.0145 | 3.21 B | -0.2556 | -2.27 | 572.2 K |
| CXW | Corecivic Inc | 12.5927 | 3.16 B | -0.1043 | -0.82 | 663 K |
| DCO | Ducommun Inc | 23.8486 | 3.02 B | -0.1341 | -0.56 | 103.4 K |
| IMAX | Imax Corp | 5.02 | 2.95 B | -0.10 | -1.95 | 430.16 K |
| KWR | Quaker Chemical Corp | 16.3442 | 2.87 B | -0.09 | -0.55 | 32.8 K |
| UNFI | United Nat Foods | 30.20 | 2.83 B | -0.30 | -0.98 | 527.35 K |
| DEI | Douglas Emmett | 13.1195 | 2.38 B | -0.0864 | -0.65 | 722.2 K |
| KMT | Kennametal Inc | 21.9243 | 2.33 B | -0.1106 | -0.5 | 728 K |
| BRSL | BRSL | 18.5592 | 2.08 B | -0.159 | -0.85 | 3.47 M |
| INVX | Innovex International, Inc | 43.85 | 2.06 B | -0.46 | -1.04 | 475.4 K |
| SPB | Spectrum Brands Holdings Inc | 31.2307 | 2.04 B | -0.2658 | -0.84 | 405 |
| HE | Hawaiian Electric Industries | 12.4871 | 2.02 B | -0.0762 | -0.61 | 226.7 K |
| ATS | ATS Corporation | 6.56 | 1.94 B | -0.0991 | -1.49 | 7.42 K |
| WKC | World Kinect Corp | 19.9968 | 1.87 B | -0.2965 | -1.46 | 493.2 K |
| HUN | Huntsman Corp | 9.9608 | 1.79 B | -0.0951 | -0.95 | 1.05 M |
| CYD | China Yuchai International | 3.1663 | 1.69 B | -0.0482 | -1.5 | 73.7 K |
| SFL | Ship Finance International | 4.1904 | 1.61 B | -0.0291 | -0.69 | 362.5 K |
| PBT | Permian Basin Royalty Trust | 4.2976 | 1.58 B | -0.062 | -1.42 | 154.6 K |
| SBH | Sally Beauty Holdings | 9.09 | 1.57 B | -0.09 | -0.98 | 659.4 K |
| HLX | Helix Energy Solutions Group | 37.89 | 1.37 B | -0.36 | -0.94 | 1.34 M |
| LZB | La-Z-Boy Inc | 9.1813 | 1.36 B | -0.3148 | -3.32 | 530.4 K |
| ODC | Oil-Dri Corp of America | 5.3009 | 1.34 B | -0.0712 | -1.33 | 11.2 K |
| GHM | Graham Corp | 5.2878 | 1.23 B | -0.0863 | -1.61 | 14.5 K |
| MUX | Mcewen Mining Inc | 40.0185 | 1.21 B | -0.2799 | -0.69 | 40.35 K |
| PDS | Precision Drilling Corp | 362.6149 | 1.14 B | -2.6721 | -0.73 | 18.43 K |
| ABR | Arbor Realty Trust | 6.0507 | 1.05 B | -0.0585 | -0.96 | 115 K |
| NX | Quanex Building Products Corp | 34.1544 | 951.17 M | -0.3901 | -1.13 | 259.5 K |
| SMP | Standard Motor Products | 11.3699 | 860.48 M | -0.1037 | -0.9 | 133.3 K |
| GTNA | Gray Television Inc | 9.1322 | 800.62 M | -0.0522 | -0.57 | 700 |
| VMO | Invesco Muni Opportunity Trust | 4.7302 | 659.54 M | -0.0365 | -0.77 | 59.5 K |
| WTI | W&T Offshore | 20.7553 | 582.64 M | -0.1208 | -0.58 | 287.4 K |
| CLB | Core Laboratories N.V. | 33.5048 | 580.44 M | -0.2035 | -0.6 | 364.6 K |
| GTN-A | Gray Television Inc | 8.6191 | 574.65 M | -0.0493 | -0.57 | 700 |
| CRD-B | Crawford & Company | 3.8626 | 570.15 M | -0.0477 | -1.22 | 49 K |
| OIS | Oil States International | 18.3614 | 535.66 M | -0.1943 | -1.05 | 808.3 K |
| HVT | Haverty Furniture Companies | 6.0074 | 440.83 M | -0.1038 | -1.7 | 303.4 K |
| MCI | Massmutual Corporate Investors | 3.9446 | 377.81 M | -0.0434 | -1.09 | 34 K |
| NOA | North American Construction Group Ltd | 15.252 | 368.59 M | -1.4387 | -8.62 | 375.9 K |
| MSB | Mesabi Trust | 4.0624 | 318.47 M | -0.0244 | -0.6 | 42 K |
| LODE | Comstock | 155.00 | 260.38 M | -20.00 | -11.43 | 363 |
| USNA | Usana Health Sciences Inc | 23.065 | 244.81 M | -0.685 | -2.88 | 1.64 M |
| NUS | Nu Skin Enterprises | 9.4938 | 233.16 M | -0.0988 | -1.03 | 305.5 K |
| PERF | Perfect Corp Cl A | 27.23 | 189.44 M | -0.30 | -1.09 | 15.5 K |
| MPV | Massmutual Participation Investors | 3.6261 | 176.68 M | -0.0292 | -0.8 | 2.8 K |
| SJT | San Juan Basin Royalty Trust | 8.6945 | 125.84 M | -0.0726 | -0.83 | 268.2 K |
| NRT | North European Oil Royality Trust | 5.9532 | 80.23 M | -0.0788 | -1.31 | 31 K |
| AVD | American Vanguard Corp | 14.7865 | 69.33 M | -0.1455 | -0.97 | 55.8 K |
| NTZ | Natuzzi S.P.A. ADR | 41.50 | 13.99 M | -0.25 | -0.6 | 6.36 K |
| MTR | Mesa Royalty Trust | 12.4295 | 5.03 M | -0.12 | -0.96 | 4.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DIAM | Star Diamond Corp | 6.37 | -1.29 | -16.84 | 2.44 M | |
| MAL | Magellan Aero | 10.006 | -1.2837 | -11.37 | 244.6 K | |
| LGO | Largo Resources Ltd | 64.00 | -8.00 | -11.11 | 27.92 K | |
| ATX | ATEX Resources Inc. | 51.00 | -6.00 | -10.53 | 100 | |
| ABRA | Abrasilver Resource Corp | 42.00 | -4.00 | -8.7 | 2.24 K | |
| NOA | North American Construction Group Ltd | 18.08 | -1.5893 | -8.08 | 5.85 K | |
| MNO | Meridian Mining UK Societas | 4.95 | -0.35 | -6.6 | 523.75 K | |
| FRX | Fennec Pharmaceuticals Inc | 31.86 | -2.16 | -6.35 | 831 | |
| HBP | Helix Biopharm | 8.95 | -0.45 | -4.79 | 1.52 K | |
| POU | Paramount Resources Ltd | 7.4179 | -0.2899 | -3.76 | 790.36 K | |
| SDE | Spartan Delta Corp | 97.1864 | -3.4709 | -3.45 | 1.41 K | |
| TCL-B | Transcontinental Inc | 8.124 | -0.2769 | -3.3 | 750 | |
| ET | Evertz Technologies Ltd | 3.3542 | -0.1136 | -3.28 | 5.5 K | |
| OCG | Outcrop Silver & Gold Corp | 15.00 | -0.50 | -3.23 | 13.93 K | |
| TXP | Touchstone Exploration Inc | 26.2507 | -0.7059 | -2.62 | 138.06 K | |
| CAS | Cascades Inc | 6.3699 | -0.1592 | -2.44 | 580.51 K | |
| LNR | Linamar Corp | 12.6102 | -0.2834 | -2.2 | 119.05 K | |
| VGZ | Vista Gold Corp | 8.47 | -0.18 | -2.08 | 28.07 K | |
| ACQ | Autocanada Inc | 4.9801 | -0.1022 | -2.01 | 19.59 K | |
| CFW | Calfrac Well Services Ltd | 476.25 | -9.75 | -2.01 | 1.59 K | |
| JAG | Jaguar Mining Inc | 5053.7363 | -98.9312 | -1.92 | 27.41 K | |
| TCW | Trican Well | 13.4963 | -0.2422 | -1.76 | 333.85 K | |
| FSZ | Fiera Capital Corp | 3.3502 | -0.0599 | -1.76 | 13.75 K | |
| TPX-A | Molson Coors Canada Inc | 77.811 | -1.3391 | -1.69 | 449 | |
| PTM | Platinum Group Metals Ltd | 295.00 | -5.00 | -1.67 | 5.07 K | |
| AIM | Aimia Inc | 17.4804 | -0.2889 | -1.63 | 527.4 K | |
| SEA | Seabridge Gold Inc | 12.8218 | -0.2071 | -1.59 | 46.1 K | |
| ATS | Ats Corp | 8.17 | -0.13 | -1.57 | 317.2 K | |
| SAP | Saputo Inc | 7.8546 | -0.1125 | -1.41 | 370 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 8.8889 | -0.127 | -1.41 | 50.05 K | |
| NDM | Northern Dynasty Minerals Ltd | 12.70 | -0.18 | -1.4 | 155 K | |
| TPX-B | Molson Coors Canada Inc | 34.5363 | -0.4851 | -1.39 | 6.11 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.4875 | -0.1061 | -1.23 | 2.25 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.2942 | -0.1256 | -1.21 | 157.08 K | |
| BCE-PS | Bce Inc Pref S | 9.5621 | -0.1142 | -1.18 | 100 | |
| IMP | Intermap Tech Corp | 59.30 | -0.70 | -1.17 | 3.44 K | |
| AIF | Altus Group Ltd | 5.1198 | -0.0598 | -1.15 | 13.22 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 203.9045 | -2.3026 | -1.12 | 15.76 K | |
| GFP | Greenfirst Forest Products Inc | 21.2866 | -0.2339 | -1.09 | 8.25 K | |
| BTE | Baytex Energy Corp | 10.3854 | -0.1063 | -1.01 | 344.68 K | |
| FLNT | Flint Corp | 204.4051 | -2.0682 | -1 | 2.03 K | |
| SGY | Surge Energy Inc | 16.8652 | -0.1682 | -0.99 | 2.23 K | |
| USA | Americas Silver Corp | 60.60 | -0.60 | -0.98 | 7.67 K | |
| LUG | Lundin Gold Inc | 18.0404 | -0.1702 | -0.93 | 1.77 K | |
| ARX | Arc Resources Ltd | 8.0315 | -0.0751 | -0.93 | 348.3 K | |
| ADEN | Adentra Inc | 3.2551 | -0.0301 | -0.92 | 6.8 K | |
| MCB | Mccoy Global Inc | 3.7726 | -0.0346 | -0.91 | 300 | |
| OBE | Obsidian Energy Ltd | 238.70 | -2.10 | -0.87 | 1.32 M | |
| CHR | Chorus Aviation Inc | 46.1051 | -0.396 | -0.85 | 935.46 K | |
| EQB | EQB Inc | 11.7114 | -0.1003 | -0.85 | 16.4 K | |
| FRU | Freehold Royalties Ltd | 3.0132 | -0.0255 | -0.84 | 130.31 K | |
| WTE | Westshore Terminals Investment Corp | 3.8651 | -0.0323 | -0.83 | 266.73 K | |
| TFII | Tfi International Inc | 7.1124 | -0.0513 | -0.72 | 101.02 K | |
| CJT | Cargojet Inc | 4.9322 | -0.0351 | -0.71 | 9.92 K | |
| VET | Vermilion Energy Inc | 11.9081 | -0.0804 | -0.67 | 77.1 K | |
| IMG | Iamgold Corp | 8.1381 | -0.0547 | -0.67 | 2.68 M | |
| STN | Stantec Inc | 12.944 | -0.087 | -0.67 | 199.55 K | |
| CNR | Canadian National Railway Co. | 18.2057 | -0.1132 | -0.62 | 2.83 M | |
| MATR | Mattr Corp | 20.6001 | -0.1247 | -0.6 | 77.84 K | |
| WN-PA | George Weston Prf | 8.1913 | -0.0447 | -0.54 | 6.6 K | |
| IFC | Intact Financial Corp | 31.7061 | -0.1715 | -0.54 | 85.9 K | |
| RFA | RFA Financial Inc. | 29.5639 | -0.1588 | -0.53 | 10.31 K | |
| DCM | Data Communications Mgmt Corp | 262.1669 | -1.399 | -0.53 | 332 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8378 | 220.01 B | -0.1391 | -3.5 | 33.32 K |
| MBGAF | Mercedes-Benz Group AG | 54.2651 | 50.98 B | -0.6999 | -1.27 | 3.05 M |
| HSTC | HST Global Inc | 45.00 | 91.93 M | -11.25 | -20 | 25 K |
| FCGD | First Colombia Gold Corp | 10800.00 | 978.13 K | -700.00 | -6.09 | 8 |
| NEOM | NeoMedia Technologies Inc | 78.00 | 508.84 K | -1.50 | -1.89 | 2.63 K |
| MJLB | Ultrack Systems Inc | 3200.00 | 424.93 K | -100.00 | -3.03 | 11 |
| REFG | Medical Cannabis Payment Solutions Inc | 2250.00 | 182.51 K | -270.001 | -10.71 | 1 |
| GLCO | Global Links Corp | 320000.00 | 126.26 K | -80000.00 | -20 | 77.5 K |
| WDBG | Woodbrook Group Holdings Inc | 52702.7031 | 70.27 K | -450.4492 | -0.85 | 1 |
| KUBR | Kuber Resources Corporation | 840.00 | 47.27 K | -100.00 | -10.64 | 14 |
| ADSV | Allied Security Innovations Inc | 6.00 | 41.12 K | -1.50 | -20 | 274 |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | -1.20 | -9.09 | 350 |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | -0.50 | -8.33 | 770 |
| BCCI | Baristas Coffee Company Inc | 9.40 | 19.21 K | -0.80 | -7.84 | 64.24 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.69 | 14.07 K | -0.16 | -0.9 | 31.78 K |
| CGNH | CardioGenics Holdings Inc | 4.10 | 9.61 K | -0.40 | -8.89 | 18.62 K |
| NPTH | Northern Potash Co | 9.75 | 9.1 K | -0.11 | -1.12 | 18.9 K |
| SNLP | Syntrol Corp | 16.50 | 4.45 K | -7.50 | -31.25 | 367 |
| RITT | RiT Technologies Ltd | 12.88 | 1.55 K | -1.12 | -8 | 2.84 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9503 | 785 | -0.1847 | -1.66 | 27.9 K |
| YVRLF | Liquid Media Group Ltd. | 276.00 | 482 | -12.00 | -4.17 | 876 |
| UCSO | United Consortium Ltd | 230.00 | -20.00 | -8 | 309.8 K | |
| CBGI | The CannaBusiness Group Inc | 24666.666 | -2000.00 | -7.5 | 10 K | |
| FRTD | Fortitude Group Inc | 6490.9092 | -95.4546 | -1.45 | 10 K | |
| ACUS | Acusphere Inc | 27.20 | -0.30 | -1.09 | 14.66 K | |
| BAJFF | Camrova Resources Inc | 24.24 | -0.122 | -0.5 | 585 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.52 | 17.12 M | -0.08 | -2.22 | 31.11 K |
| SKP | StrikePoint Gold Inc | 13.00 | -2.00 | -13.33 | 2.54 K | |
| KCC | Kincora Copper Limited | 184.50 | -27.00 | -12.77 | 128.54 K | |
| VRB | Vanadiumcorp Resource Inc | 20.50 | -3.00 | -12.77 | 1.16 K | |
| CMIL | Capella Minerals Limited | 36.75 | -5.25 | -12.5 | 17 | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.60 | -10.71 | 2.11 K | |
| STMP | Stamper Oil & Gas Corp | 1919.6677 | -218.144 | -10.2 | 2 | |
| WCSB | Decimus Oil Corp. | 9.00 | -1.00 | -10 | 716 | |
| UGD | Unigold Inc | 6.50 | -0.70 | -9.72 | 280 | |
| GUN | Gunpoint Exploration Ltd | 8.10 | -0.80 | -8.99 | 14.2 K | |
| FCI | First Canadian Graphite Inc. | 1320.00 | -120.00 | -8.33 | 10 | |
| GAMA | Gamma Resources Ltd. | 15.40 | -1.40 | -8.33 | 304 | |
| GRDM | Grid Metals Corp | 13.00 | -1.10 | -7.8 | 47.86 K | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | -2.00 | -7.69 | 100 | |
| ADD | Arctic Star Exploration Corp | 96.00 | -7.20 | -6.98 | 3.54 K | |
| BEAR | Big Bear Gold Corp. | 14.00 | -1.00 | -6.67 | 6.62 K | |
| WPG | West Point Gold Corp. | 21.00 | -1.50 | -6.67 | 940 | |
| CBI | Colibri Resource Corporation | 32.25 | -2.25 | -6.52 | 380 | |
| RECO | Reconnaissance Energy Africa Ltd | 5.80 | -0.40 | -6.45 | 2.7 K | |
| BEA | Belmont Resources Inc | 19.20 | -1.28 | -6.25 | 133 K | |
| FEO | Oceanic Iron Ore Corp | 3.30 | -0.20 | -5.71 | 380 | |
| LX-H | Lincoln Ventures Ltd | 485.7143 | -28.5714 | -5.56 | 79 | |
| OPW | Opawica Explorations Inc | 432.00 | -24.00 | -5.26 | 314.5 K | |
| ROAR | Lion Rock Resources Inc. | 54.00 | -3.00 | -5.26 | 1.18 K | |
| SYH | Skyharbour Resources Ltd | 7.40 | -0.40 | -5.13 | 1.08 M | |
| SXL | Slam Exploration Ltd | 5.70 | -0.30 | -5 | 5.8 K | |
| VAX | Vantex Resources Ltd | 9.50 | -0.50 | -5 | 400 | |
| WINS | Winshear Gold Corp | 29.2303 | -1.4801 | -4.82 | 120 | |
| LORD | St. James Gold Corp | 61.50 | -3.00 | -4.65 | 12.65 K | |
| NGY | Nexera Energy Inc | 3.15 | -0.15 | -4.55 | 100 | |
| MQM | Metalquest Mining Inc. | 8.0625 | -0.375 | -4.44 | 1.2 K | |
| ICON | International Iconic Gold Exploration Corp | 182.00 | -8.00 | -4.21 | 576 | |
| NBY | Niobay Metals Inc | 8.05 | -0.35 | -4.17 | 256.2 K | |
| OVT | Oculus VisionTech Inc | 3.525 | -0.15 | -4.08 | 62.1 K | |
| JEC | Jura Energy Corporation | 12.00 | -0.50 | -4 | 10.1 K | |
| JJ | Jackpot Digital Inc | 200.00 | -8.00 | -3.85 | 600 | |
| TRAN | Clean Energy Transition Inc. | 112.50 | -4.50 | -3.85 | 110 | |
| VVTM | VVT Med Inc. | 6074.7661 | -233.645 | -3.7 | 70 | |
| REKO | Reko International Group Inc | 3.2574 | -0.1221 | -3.61 | 3.7 K | |
| IFR | International Frontier Resources Corporation | 23.1429 | -0.8571 | -3.57 | 7.83 K | |
| OYL | CGX Energy Inc | 8.30 | -0.30 | -3.49 | 60.8 K | |
| SGQ | SouthGobi Resources Ltd | 4.15 | -0.15 | -3.49 | 1 K | |
| AXL | Arrow Exploration Corp | 198.2906 | -6.8376 | -3.33 | 35 K | |
| ICM | Iconic Minerals Ltd | 5.80 | -0.20 | -3.33 | 6 K | |
| STS | South Star Mining Corp | 65.2501 | -2.25 | -3.33 | 1.61 K | |
| GOT | Goliath Resources Limited | 6.675 | -0.225 | -3.26 | 84 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -16.00 | -3.23 | 41 | |
| VMY-H | Voice Mobility International Inc | 8.00 | -0.25 | -3.03 | 676 | |
| BARU | Baru Gold Corp | 6.6583 | -0.1959 | -2.86 | 5.01 K | |
| DFR | Diamond Fields Resources Inc | 4.25 | -0.125 | -2.86 | 7.63 K | |
| GSVR | Guanajuato Silver Company Ltd | 12.78 | -0.36 | -2.74 | 275.89 K | |
| LQWD | LQwD FinTech Corp | 99.4001 | -2.80 | -2.74 | 310 | |
| TIG | Triumph Gold Corp | 72.00 | -2.00 | -2.7 | 65 | |
| CTM | Canterra Minerals Corporation | 37.00 | -1.00 | -2.63 | 1.2 K | |
| KUR-H | Kure Technologies Inc | 3.70 | -0.10 | -2.63 | 13.81 K | |
| FNR | 49 North Resources Inc | 3.748 | -0.0973 | -2.53 | 1 K | |
| BKM | Pacific Booker Minerals Inc | 9.75 | -0.25 | -2.5 | 4.36 K | |
| SURG | Surge Copper Corp | 3.3077 | -0.0769 | -2.27 | 49.37 K | |
| LCE | Century Lithium Corp. | 4.70 | -0.10 | -2.08 | 72.89 K | |
| ADYA | Adya Inc | 9.0867 | -0.1933 | -2.08 | 500 | |
| CUCU | Global Copper Corp. | 15.00 | -0.30 | -1.96 | 17.15 K | |
| SSE | Silver Spruce Resources Inc | 300.00 | -6.00 | -1.96 | 1.39 K | |
| EMR | Emgold Mining Corporation | 300.00 | -5.00 | -1.64 | 94.57 K | |
| EDM | EDM Resources Inc. | 7.75 | -0.125 | -1.59 | 10.12 K | |
| MET | Metalore Resources Limited | 14.6371 | -0.1978 | -1.33 | 300 | |
| CVV | CanAlaska Uranium Ltd | 7.2324 | -0.0964 | -1.32 | 783.7 K | |
| SIEN | Sienna Resources Inc. | 40.00 | -0.50 | -1.23 | 90.3 K | |
| AZM | Azimut Exploration Inc | 4.95 | -0.05 | -1 | 74.5 K | |
| GCOM | Green Shift Commodities Ltd. | 106.00 | -1.00 | -0.93 | 9.69 K | |
| MAX | Max Resource Corp | 141.60 | -1.20 | -0.84 | 79 | |
| JSPX | JasperX Technologies Inc. | 1320.00 | -10.00 | -0.75 | 19 | |
| PTU | Purepoint Uranium Group Inc | 14.10 | -0.10 | -0.7 | 30.77 K |