Loser Volumes for 11 May 2007 from 00:00:00 until 23:59:59
Loser Volumes for 11 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 138.75 | 10.68 B | -1.05 | -0.75 | 12.16 K |
| UUUU | Energy Fuels Inc | 150.71 | 3.71 B | -13.90 | -8.44 | 871 |
| NAK | Northern Dynasty Minerals | 12.23 | 941.32 M | -0.12 | -0.97 | 492.6 K |
| VGZ | Vista Gold Corp | 7.42 | 348.06 M | -0.83 | -10.06 | 291.5 K |
| LODE | Comstock Mining Inc | 100.00 | 260.38 M | -10.00 | -9.09 | 159 |
| PLX | Protalix Biotherapeutics | 291.50 | 189.34 M | -6.50 | -2.18 | 160 |
| USBC | USBC, Inc. | 2940.00 | 156.42 M | -480.00 | -14.04 | 9 |
| WYY | Widepoint Corp | 11.40 | 92.35 M | -2.00 | -14.93 | 140.83 K |
| BDL | Flanigan's Enterprises | 9.255 | 85.43 M | -0.0834 | -0.89 | 300 |
| IOR | Income Opportunity Realty Trust | 5.84 | 81.4 M | -0.50 | -7.89 | 200 |
| AGIG | AGIG | 649.242 | 40.38 M | -48.092 | -6.9 | 639 |
| BESS | Bimergen Energy Corporation | 686.00 | 24.56 M | -14.00 | -2 | 114 |
| RCG | Renaissance Capital Growth & Income Fund III | 7.9745 | 20.54 M | -0.0445 | -0.55 | 4.5 K |
| BRN | Barnwell Industries | 20.8947 | 13.97 M | -0.1804 | -0.86 | 3 K |
| REED | Reed's, Inc. | 2204.4077 | 13.12 M | -14.408 | -0.65 | 39 |
| AIRI | Air Industries Group Inc | 1105.4047 | 11.69 M | -66.9944 | -5.71 | 22 |
| AWX | Avalon Holdings Corp | 8.50 | 10.68 M | -0.17 | -1.96 | 1.8 K |
| TOVX | Theriva Biologics Inc | 45482.7773 | 10.25 M | -524.8047 | -1.14 | 10 |
| AMS | American Shared Hospital Services | 6.2509 | 10.17 M | -0.0894 | -1.41 | 2.2 K |
| ENSV | Enservco Corpporation | 42.30 | 7.56 K | -0.30 | -0.7 | 593 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.50 | 846.54 K | -1.00 | -8 | 120 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 38.0821 | 239.32 B | -0.6967 | -1.8 | 51.42 M |
| IBKR | Interactive Brokers | 6.78 | 154.26 B | -0.1145 | -1.66 | 5.24 M |
| FAST | Fastenal Company | 3.2985 | 59.03 B | -0.0167 | -0.5 | 5.59 M |
| FCNCA | First Citizens Bancs | 181.1681 | 24.51 B | -1.9391 | -1.06 | 2.2 K |
| FSLR | First Solar Inc | 67.87 | 23.9 B | -0.83 | -1.21 | 2.04 M |
| NBIX | Neurocrine Bioscienc | 11.60 | 15.81 B | -0.11 | -0.94 | 419.87 K |
| COO | Cooper Companies | 12.4994 | 14.96 B | -0.1087 | -0.86 | 1.07 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.3483 | 11.36 B | -0.1779 | -3.93 | 3.6 K |
| CELH | Celsius Holdings Inc | 4.80 | 8.16 B | -0.1333 | -2.7 | 9.38 K |
| SNEX | Stonex Group Inc | 6.6193 | 7.98 B | -0.0918 | -1.37 | 80.66 K |
| URBN | Urban Outfitters Inc | 25.12 | 6.37 B | -0.55 | -2.14 | 2.53 M |
| CRUS | Cirrus Logic Inc | 7.26 | 5.92 B | -0.12 | -1.63 | 1.82 M |
| NICE | Nice Ltd ADR | 35.1836 | 5.91 B | -0.3041 | -0.86 | 428.26 K |
| NXST | Nexstar Media Group Inc | 8.2585 | 5.77 B | -0.1387 | -1.65 | 121.46 K |
| NOVT | Novanta Inc | 30.90 | 5.52 B | -0.69 | -2.18 | 18.81 K |
| ACAD | Acadia Pharmaceutica | 13.61 | 5.21 B | -0.20 | -1.45 | 458.33 K |
| OLED | Universal Display | 15.1694 | 3.98 B | -0.2355 | -1.53 | 119.42 K |
| OPCH | Option Care Health Inc | 16.16 | 3.5 B | -0.56 | -3.35 | 57.19 K |
| CLDX | Celldex Therapeutics | 169.20 | 3.27 B | -3.60 | -2.08 | 1.45 K |
| POWI | Power Integratn | 10.4396 | 3.12 B | -0.4089 | -3.77 | 298 K |
| HLIO | Helios Technologies Inc | 12.5306 | 2.51 B | -0.196 | -1.54 | 345.38 K |
| ATRC | Atricure Inc | 10.55 | 2.42 B | -0.37 | -3.39 | 13.45 K |
| ANDE | Andersons Inc | 19.2278 | 2.3 B | -0.1599 | -0.82 | 610.05 K |
| ALGT | Allegiant Travel Com | 24.3317 | 2.13 B | -0.1944 | -0.79 | 233.25 K |
| INOD | Innodata Inc | 3.75 | 2.05 B | -0.09 | -2.34 | 31.1 K |
| JBLU | Jetblue Airways Cp | 10.73 | 1.85 B | -0.16 | -1.47 | 6.06 M |
| ALNT | Allient Inc | 3.8588 | 1.73 B | -0.0553 | -1.41 | 9.75 K |
| GT | Goodyear Tire Rubber | 29.2918 | 1.72 B | -0.1511 | -0.51 | 2.75 M |
| CNOB | Connectone Bancorp | 10.3408 | 1.61 B | -0.0536 | -0.52 | 12.1 K |
| GIII | G-III Apparel Gp | 8.7788 | 1.44 B | -0.0745 | -0.84 | 75.4 K |
| MNKD | Mannkind Corp | 66.60 | 1.4 B | -0.45 | -0.67 | 91.46 K |
| CCEC | Capital Clean Energy Carriers Corp | 31.6241 | 1.38 B | -0.2395 | -0.75 | 8.91 K |
| FMBH | First Mid Ill Bncshr | 17.6612 | 1.37 B | -0.2162 | -1.21 | 682 |
| SENEA | Seneca Foods Cp A | 29.02 | 1.3 B | -0.42 | -1.43 | 3.09 K |
| THRM | Gentherm Inc | 15.21 | 1.28 B | -0.16 | -1.04 | 225.03 K |
| GLDD | Great Lakes Drg Dock | 7.3614 | 1.15 B | -0.064 | -0.86 | 76.66 K |
| RDWR | Radware Ltd | 6.155 | 1.14 B | -0.05 | -0.81 | 865.44 K |
| KOPN | Kopin Cp | 3.21 | 916.35 M | -0.03 | -0.93 | 475.11 K |
| GILT | Gilat Satellite Ntwk | 7.6812 | 832.69 M | -0.041 | -0.53 | 71 K |
| ALRS | Alerus Financial Corp | 6.2423 | 813.84 M | -0.0476 | -0.76 | 600 |
| PGC | Peapack Gladstone FI | 22.5829 | 798.82 M | -0.3248 | -1.42 | 857 |
| PZZA | Papa John's Intl | 13.06 | 766.09 M | -0.1808 | -1.37 | 1.14 M |
| GYRE | Gyre Therapeutics Inc | 6783.6045 | 758.14 M | -123.0747 | -1.78 | 1 |
| XOMA | Xoma Corp | 948.00 | 710.16 M | -15.00 | -1.56 | 4.71 K |
| SWBI | Smith & Wesson Brands Inc | 8.2412 | 633.14 M | -0.0634 | -0.76 | 452.62 K |
| DCTH | Delcath Systems Inc | 4.18 | 595.08 M | -0.17 | -3.91 | 34.54 K |
| CTRN | Citi Trends Inc | 35.5608 | 590.67 M | -0.6907 | -1.91 | 204.9 K |
| NVEC | Nve Corp | 17.1763 | 538.28 M | -0.3361 | -1.92 | 168 K |
| CCOI | Cogent Comm Hlds | 12.8626 | 530.85 M | -0.0819 | -0.63 | 357.1 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 65.20 | 528.2 M | -0.40 | -0.61 | 1.94 K |
| OBT | Orange County Bancor | 6.4243 | 506.02 M | -0.068 | -1.05 | 8 K |
| TATT | T A T Tech Ltd | 10.9006 | 500.43 M | -0.0616 | -0.56 | 13.8 K |
| ATNI | Atn International | 18.2938 | 491.06 M | -0.2763 | -1.49 | 41.1 K |
| FMAO | Farmers & Merch Banc | 5.895 | 461.23 M | -0.1044 | -1.74 | 12.43 K |
| FRBA | First Bank | 9.2367 | 448.54 M | -0.4399 | -4.55 | 800 |
| SHOE | Shoe Station Group Inc. | 7.492 | 430.89 M | -0.0787 | -1.04 | 250.8 K |
| CCRN | Cross Ctry Hlthcr | 17.99 | 428.06 M | -0.36 | -1.96 | 382.53 K |
| ISSC | Innovative Sol&Sup | 13.2244 | 412.93 M | -0.1891 | -1.41 | 213.06 K |
| PERI | Perion Network Ltd | 16.7826 | 401.46 M | -0.2334 | -1.37 | 28.05 K |
| FNLC | First Bancorp Inc | 6.6281 | 389.58 M | -0.0618 | -0.92 | 1.13 K |
| MGPI | MGP Ingredients Inc | 16.8046 | 386.95 M | -0.1529 | -0.9 | 259.8 K |
| LWAY | Lifeway Foods Inc | 8.8663 | 378.27 M | -0.1284 | -1.43 | 13.67 K |
| AGEN | Agenus Inc | 287.3261 | 371.78 M | -21.1962 | -6.87 | 3.46 K |
| GALT | Galectin Therapeutic | 4.62 | 370.12 M | -0.1794 | -3.74 | 4.82 K |
| TSBK | Timberland Bancorp | 10.7017 | 357.76 M | -0.0573 | -0.53 | 4.86 K |
| ABEO | Abeona Therapeutics | 6250.00 | 350.25 M | -62.50 | -0.99 | 14 |
| IRD | Opus Genetics, Inc. | 912.00 | 338.61 M | -48.00 | -5 | 7 |
| VNDA | Vanda Pharmaceuticals | 19.42 | 336.78 M | -0.45 | -2.26 | 611.52 K |
| BCML | Bay Commercial Bk CA | 11.5706 | 332.25 M | -0.2269 | -1.92 | 1.5 K |
| FLXS | Flexsteel Inds | 8.7674 | 318.59 M | -0.1393 | -1.56 | 1.5 K |
| FCCO | First Community Corp | 10.635 | 317.71 M | -0.088 | -0.82 | 3.18 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.8351 | 315.11 M | -0.1667 | -1.39 | 100 |
| AMRN | Amarin Corp ADR | 124.00 | 301.54 M | -4.00 | -3.13 | 20.95 K |
| FNRN | First Northern Community Bancorp Common stock | 11.1781 | 285.93 M | -0.0618 | -0.55 | 700 |
| RCMT | R C M Tech Inc | 3.0237 | 285.57 M | -0.1789 | -5.59 | 46.56 K |
| ANIK | Anika Therapeutics | 12.75 | 284.52 M | -0.24 | -1.85 | 36.95 K |
| FXNC | First Natl Corp Strasburg VA | 17.1463 | 277.88 M | -0.1324 | -0.77 | 2.26 K |
| PCYO | Pure Cycle Corp | 7.09 | 276.16 M | -0.05 | -0.7 | 4.4 K |
| USAU | U.S. Gold Corp | 2377.7036 | 258.41 M | -74.6809 | -3.05 | 17 |
| TSSI | TSS, Inc. Common Stock | 5.50 | 256.6 M | -0.03 | -0.54 | 21.6 K |
| PAMT | PAMT CORP | 3.7073 | 255.08 M | -0.0563 | -1.5 | 208.13 K |
| VABK | Virginia Natl Bnk | 20.4252 | 253.12 M | -0.1344 | -0.65 | 190 |
| HQI | Hirequest Inc | 26.9691 | 232.11 M | -0.2175 | -0.8 | 233 |
| CXDO | Crexendo Inc | 18.3624 | 218.48 M | -1.5471 | -7.77 | 1.23 M |
| SGC | Superior Uniform Group | 3.0408 | 204.42 M | -0.0354 | -1.15 | 14.6 K |
| CPSS | Consumer Portfol | 5.57 | 199.17 M | -0.03 | -0.54 | 54.09 K |
| ORMP | Oramed Pharma | 7.9428 | 196.04 M | -0.1118 | -1.39 | 13.69 K |
| CHCI | Comstock Hlds Cos | 23.87 | 194.51 M | -1.05 | -4.21 | 49.11 K |
| BSET | Bassett Furniture | 5.5357 | 163.29 M | -0.0653 | -1.17 | 16.06 K |
| STRS | Stratus Pptys Inc | 30.7862 | 158.01 M | -0.2517 | -0.81 | 2.4 K |
| INO | Inovio Pharma | 177.9212 | 134.32 M | -1.4348 | -0.8 | 1.76 K |
| AMTX | Aemetis Inc | 115.00 | 134.24 M | -7.90 | -6.43 | 649 |
| PMN | Promis Neurosciences Inc | 2310.00 | 131.47 M | -270.00 | -10.47 | 7 |
| OCC | Optical Cable Corp | 4.6943 | 126.76 M | -0.0824 | -1.73 | 6.58 K |
| PNBK | Patriot Natl Bncp | 17.8922 | 124.65 M | -0.0938 | -0.52 | 1.7 K |
| BOTJ | Bank of The Jame Fnl | 8.4853 | 123.35 M | -0.2496 | -2.86 | 1.23 K |
| UNB | Union Bankshares Inc | 8.4091 | 120.14 M | -0.1541 | -1.8 | 3.5 K |
| BWEN | Broadwind Energy Inc | 36.00 | 110.24 M | -1.00 | -2.7 | 890 |
| CODA | Coda Octopus Group | 21.70 | 109.84 M | -0.28 | -1.27 | 143 |
| UBOH | United Bancshares | 8.6063 | 105.87 M | -0.4294 | -4.75 | 1.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 11.21 | 259.64 B | -0.1538 | -1.35 | 5.1 K |
| TJX | TJX Companies | 5.4859 | 159.63 B | -0.0759 | -1.36 | 14.46 M |
| LOW | Lowe's Companies | 22.0628 | 123.28 B | -0.15 | -0.68 | 11.04 M |
| BSX | Boston Scientific Corp | 15.85 | 75.37 B | -0.11 | -0.69 | 7.38 M |
| TGT | Target Corporation | 35.7454 | 71.07 B | -0.2885 | -0.8 | 6.38 M |
| APD | Air Products and Chemicals | 56.4121 | 67.52 B | -0.3643 | -0.64 | 1.43 M |
| NKE | Nike Inc | 10.7871 | 60.9 B | -0.057 | -0.53 | 14 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.8488 | 59.53 B | -0.3871 | -1.16 | 1.9 K |
| DAL | Delta Air Lines Inc | 16.6324 | 55.99 B | -0.3447 | -2.03 | 3.54 M |
| CAH | Cardinal Health | 31.6169 | 54.62 B | -0.1648 | -0.52 | 2.67 M |
| WDS | Woodside Energy Group Ltd | 17.3262 | 44.22 B | -0.3615 | -2.04 | 25.09 K |
| LYV | Live Nation Entertainment | 21.04 | 42.91 B | -0.55 | -2.55 | 1.27 M |
| HSY | Hershey Foods Corp | 32.7783 | 37.93 B | -0.2433 | -0.74 | 1.47 M |
| TPR | Tapestry Inc | 30.8798 | 26.61 B | -0.1807 | -0.58 | 3.44 M |
| RL | Ralph Lauren Corp | 69.4985 | 22.52 B | -0.3971 | -0.57 | 755.1 K |
| MKL | Markel Corp | 466.00 | 22.24 B | -2.81 | -0.6 | 31.9 K |
| THC | Tenet Healthcare Corp | 27.88 | 21.62 B | -0.36 | -1.27 | 1.74 M |
| DKS | Dick's Sporting Goods Inc | 17.78 | 17.12 B | -0.6542 | -3.55 | 4.37 M |
| SGI | Somnigroup International Inc. | 5.8795 | 13.89 B | -0.0652 | -1.1 | 3.14 M |
| BAX | Baxter International Inc | 26.0624 | 13.77 B | -0.3031 | -1.15 | 8.42 M |
| WTS | Watts Water Technologies | 29.9783 | 12.51 B | -0.4301 | -1.41 | 536.36 K |
| HBM | Hudbay Minerals Inc | 21.2594 | 12.2 B | -0.2351 | -1.09 | 15.37 K |
| SCI | Service Corp International | 9.4589 | 11.34 B | -0.1647 | -1.71 | 2.12 M |
| DVA | Davita Healthcare Partners Inc | 26.95 | 11.31 B | -0.255 | -0.94 | 2.48 M |
| DDS | Dillard's | 23.0249 | 11.08 B | -0.3948 | -1.69 | 1.77 M |
| DAR | Darling International Inc | 8.16 | 10.56 B | -0.10 | -1.21 | 1.24 M |
| WLK | Westlake Chemical Corp | 10.9179 | 10.15 B | -0.1013 | -0.92 | 1.56 M |
| STN | Stantec Inc | 12.5619 | 8.41 B | -0.0754 | -0.6 | 22.1 K |
| GME | Gamestop Corp | 5.4941 | 8.09 B | -0.0472 | -0.85 | 8.08 M |
| TAP | Molson Coors Brewing Company | 29.2863 | 7.92 B | -0.2784 | -0.94 | 1.8 M |
| TAP-A | Molson Coors Beverage Company | 33.0631 | 7.79 B | -1.0665 | -3.12 | 200 |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.8273 | 7.56 B | -0.1358 | -1.36 | 2.7 K |
| AGX | Argan Inc | 4.223 | 7.4 B | -0.1341 | -3.08 | 1 K |
| KEX | Kirby Corp | 37.95 | 7.27 B | -0.20 | -0.52 | 225.1 K |
| AGCO | Agco Corp | 33.1876 | 6.97 B | -0.1952 | -0.58 | 1.15 M |
| M | Macy's Inc | 22.2983 | 6.16 B | -0.3333 | -1.47 | 12.48 M |
| AKO-B | Embotelladora Andina S.A | 6.9079 | 4.8 B | -0.1155 | -1.64 | 23 K |
| KBR | KBR Inc | 19.1422 | 4.79 B | -0.2932 | -1.51 | 3.16 M |
| ANF | Abercrombie & Fitch Company | 55.2977 | 4.69 B | -0.8149 | -1.45 | 1.97 M |
| GFF | Griffon Corp | 13.6624 | 4.66 B | -0.1037 | -0.75 | 361.98 K |
| BCO | Brink's Company | 29.275 | 4.5 B | -0.422 | -1.42 | 501.7 K |
| AVNT | Avient Corp | 5.4501 | 4.06 B | -0.0748 | -1.35 | 552.8 K |
| GRTUF | GRTUF | 17.3596 | 4.03 B | -0.1009 | -0.58 | 24 K |
| BBWI | Bath & Body Works Inc | 6.7558 | 3.96 B | -0.0928 | -1.36 | 8.45 M |
| MHO | M/I Homes | 28.3137 | 3.91 B | -0.1587 | -0.56 | 346.1 K |
| AKO-A | Embotelladora Andina S.A | 7.7477 | 3.8 B | -0.1285 | -1.63 | 16.8 K |
| LPL | Lg Display Co. Ltd ADR | 16.5822 | 3.37 B | -0.0927 | -0.56 | 964.6 K |
| DHT | Dht Holdings | 74.7209 | 3.22 B | -2.1148 | -2.75 | 40.88 K |
| DCO | Ducommun Inc | 26.4538 | 3.02 B | -0.4214 | -1.57 | 31 K |
| IMAX | Imax Corp | 5.02 | 2.95 B | -0.18 | -3.46 | 391.5 K |
| SDRL | Seadrill 2021 Ltd | 26500.2246 | 2.89 B | -401.5195 | -1.49 | 1.88 M |
| MPT | Medical Properties Trust, Inc. | 3.1809 | 2.48 B | -0.0754 | -2.32 | 933.8 K |
| RVT | Royce Value Trust | 4.5002 | 2.3 B | -0.0373 | -0.82 | 469.91 K |
| RAMP | Liveramp Holdings Inc | 24.0615 | 2.29 B | -0.2653 | -1.09 | 789.5 K |
| PBI | Pitney Bowes Inc | 17.7665 | 2.21 B | -0.3478 | -1.92 | 3.85 M |
| KSS | Kohl's Corp | 37.3197 | 2.18 B | -0.5449 | -1.44 | 3.01 M |
| SPB | Spectrum Brands Holdings Inc | 30.9649 | 2.04 B | -0.6645 | -2.1 | 65 |
| ALG | Alamo Group | 22.6697 | 1.98 B | -0.2522 | -1.1 | 3.1 K |
| WKC | World Kinect Corp | 17.3762 | 1.87 B | -2.9346 | -14.45 | 3.94 M |
| STEW | Srh Total Return Fund Inc | 11.90 | 1.78 B | -0.31 | -2.54 | 326.7 K |
| GLP | Global Partners LP | 6.6206 | 1.71 B | -0.0461 | -0.69 | 52.8 K |
| DMC | Del Monte Corporation | 23.63 | 1.47 B | -0.16 | -0.67 | 186.1 K |
| AORT | Artivion Inc | 12.1098 | 1.41 B | -0.1907 | -1.55 | 344.2 K |
| UTI | Universal Technical Institute Inc | 20.3923 | 1.34 B | -0.49 | -2.35 | 321.6 K |
| GHM | Graham Corp | 5.9118 | 1.23 B | -0.0631 | -1.06 | 1.8 K |
| PDM | Piedmont Office Realty Trust | 10.5266 | 1.2 B | -0.4457 | -4.06 | 998 |
| LNN | Lindsay Corp | 26.4144 | 1.16 B | -0.2718 | -1.02 | 99.3 K |
| BTZ | Blackrock Preferred | 4.6952 | 963.11 M | -0.039 | -0.82 | 201 K |
| FTK | Flotek Industries | 135.00 | 911.67 M | -3.75 | -2.7 | 91.03 K |
| SMP | Standard Motor Products | 11.7772 | 860.48 M | -0.1823 | -1.52 | 116.3 K |
| GTNA | Gray Television Inc | 8.7843 | 800.62 M | -0.174 | -1.94 | 600 |
| CRD-A | Crawford & Company | 3.8443 | 614.89 M | -0.0308 | -0.79 | 8.5 K |
| GTN-A | Gray Television Inc | 8.2908 | 574.65 M | -0.1641 | -1.94 | 600 |
| HVT | Haverty Furniture Companies | 5.2943 | 440.83 M | -0.1556 | -2.86 | 151.7 K |
| GCO | Genesco Inc | 44.8945 | 389.08 M | -0.6149 | -1.35 | 1.61 M |
| TCI | Transcontinental Realty Investors | 16.98 | 332.59 M | -0.14 | -0.82 | 700 |
| DBI | Designer Brands Inc | 12.0277 | 314.31 M | -0.2496 | -2.03 | 532.6 K |
| LODE | Comstock | 100.00 | 260.38 M | -10.00 | -9.09 | 159 |
| ARL | American Realty Investors | 9.40 | 252.95 M | -0.12 | -1.26 | 10.5 K |
| EBS | Emergent Biosolutions | 9.4844 | 250.73 M | -0.56 | -5.58 | 113.8 K |
| USNA | Usana Health Sciences Inc | 19.905 | 244.81 M | -0.105 | -0.52 | 764.5 K |
| BEBE | TGE Value Creative Solutions Corp | 14.2041 | 200 M | -0.1455 | -1.01 | 61.11 K |
| MED | Medifast Inc | 5.0794 | 129.47 M | -0.2195 | -4.14 | 1.01 M |
| VHC | Virnetx Holding Corp | 63.1915 | 70.79 M | -3.3258 | -5 | 767 |
| VLT | Invesco High | 3.5738 | 64.72 M | -0.0191 | -0.53 | 7.28 K |
| CRT | Cross Timbers Royalty Trust | 9.1173 | 63.24 M | -0.1436 | -1.55 | 9.4 K |
| BESS | Bimergen Energy Corporation | 686.00 | 24.56 M | -14.00 | -2 | 114 |
| HLIO | Helios Technologies Inc | 12.5306 | -0.196 | -1.54 | 345.38 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 250.908 | -3.7449 | -1.47 | 22.8 K | |
| KTN | Lehman Abs Corp | 7.3323 | -0.0798 | -1.08 | 1.2 K | |
| COO | Cooper Companies | 12.4994 | -0.1087 | -0.86 | 1.07 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 13.2157 | -0.0891 | -0.67 | 43.9 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.6377 | -0.0984 | -0.67 | 4.5 K | |
| RCI | Rogers Communication | 20.0751 | -0.1282 | -0.63 | 253.2 K | |
| GRP-U | Granite Real Estate Investment Trust | 17.9153 | -0.104 | -0.58 | 24 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGZ | Vista Gold Corp | 8.55 | -0.67 | -7.27 | 25.1 K | |
| EFR | Energy Fuels Inc | 169.50 | -12.50 | -6.87 | 47.16 K | |
| WRG | Western Energy Services Corp | 4320.00 | -288.00 | -6.25 | 1 | |
| ELEF | Silver Elephant Mining Corp | 39.6896 | -2.3152 | -5.51 | 1.57 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4048 | -0.1219 | -3.46 | 600 | |
| LAM | Laramide Resources Ltd | 13.56 | -0.47 | -3.35 | 486.9 K | |
| SVM | Silvercorp Metals Inc | 5.0683 | -0.1747 | -3.33 | 214.2 K | |
| AC | Air Canada | 15.47 | -0.53 | -3.31 | 108.69 K | |
| RFA | RFA Financial Inc. | 31.1338 | -1.0231 | -3.18 | 58.55 K | |
| BU | Burcon Nutrascience Corp | 46.4847 | -1.4888 | -3.1 | 4.2 K | |
| SDE | Spartan Delta Corp | 118.012 | -3.471 | -2.86 | 5 | |
| BCE-PT | Bce Inc Pref T | 7.7998 | -0.2137 | -2.67 | 2.2 K | |
| KBL | Kbro Linen Inc | 5.6823 | -0.1415 | -2.43 | 1.1 K | |
| MCB | Mccoy Global Inc | 4.2149 | -0.1036 | -2.4 | 1.3 K | |
| LGO | Largo Resources Ltd | 86.00 | -2.00 | -2.27 | 1.93 K | |
| FFH | Fairfax Financial Holdings Ltd | 156.1701 | -3.4547 | -2.16 | 20.88 K | |
| BCE-PI | BCE Inc Pref AI | 8.364 | -0.1841 | -2.15 | 4.99 K | |
| PTM | Platinum Group Metals Ltd | 455.00 | -10.00 | -2.15 | 2.42 K | |
| SJ | Stella Jones Inc | 8.057 | -0.1696 | -2.06 | 33.6 K | |
| ELR | Eastern Platinum Ltd | 26.00 | -0.50 | -1.89 | 8.77 M | |
| EIF | Exchange Income Corp | 3.1497 | -0.0595 | -1.85 | 1.5 K | |
| MAL | Magellan Aero | 10.1948 | -0.1887 | -1.82 | 21.54 K | |
| HBM | Hudbay Minerals Inc | 23.4527 | -0.3856 | -1.62 | 4.3 M | |
| MRC | Morguard Corp | 41.2809 | -0.645 | -1.54 | 1 K | |
| CSCI | Cosciens Biopharma Inc | 235200.00 | -3600.00 | -1.51 | 2 | |
| PNP | Pinetree Capital Ltd | 2750.00 | -40.00 | -1.43 | 1.52 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.6984 | -0.0953 | -1.4 | 25.58 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.5441 | -0.1202 | -1.39 | 1.73 K | |
| AIF | Altus Group Ltd | 5.7255 | -0.0776 | -1.34 | 21.4 K | |
| ALA | AltaGas Ltd | 8.4544 | -0.1128 | -1.32 | 166.01 K | |
| HPS-A | Hammond Power Solutions Inc | 8.3376 | -0.1099 | -1.3 | 54.83 K | |
| FT | Fortune Mnrl J | 3.06 | -0.04 | -1.29 | 20.7 K | |
| BCE-PG | Bce Inc Pref G | 8.3593 | -0.1087 | -1.28 | 900 | |
| MAI | Mining Americas Inc. | 385.00 | -5.00 | -1.28 | 759 | |
| CG | Centerra Gold Inc | 4.3357 | -0.0533 | -1.21 | 107.7 K | |
| S | Sherritt Intl Rv | 13.4721 | -0.1643 | -1.2 | 1.55 M | |
| CVG | Clairvest Group | 9.1919 | -0.1069 | -1.15 | 4.03 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.0491 | -0.0457 | -1.12 | 9.57 K | |
| TSL | Tree Island Steel Ltd | 6.4414 | -0.0725 | -1.11 | 13.97 K | |
| SAP | Saputo Inc | 7.4462 | -0.083 | -1.1 | 524.4 K | |
| USA | Americas Silver Corp | 59.40 | -0.60 | -1 | 4.99 K | |
| AGF-B | AGF Management Limited | 11.7268 | -0.1152 | -0.97 | 160.22 K | |
| FSZ | Fiera Capital Corp | 4.0619 | -0.0392 | -0.96 | 17.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.5163 | -0.0803 | -0.93 | 254.9 K | |
| URE | Ur-Energy Inc | 4.25 | -0.04 | -0.93 | 1.32 M | |
| PPL | Pembina Pipeline Corp | 4.2989 | -0.0404 | -0.93 | 183.63 K | |
| GDL | Goodfellow Inc | 5.4403 | -0.0489 | -0.89 | 1.2 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.274 | -0.0289 | -0.87 | 5 K | |
| NPI | Northland Power Inc | 3.9089 | -0.0334 | -0.85 | 72.51 K | |
| ADN | Acadian Timber Corp | 3.3527 | -0.028 | -0.83 | 314.58 K | |
| FTS | Fortis Inc | 13.5482 | -0.1126 | -0.82 | 479.21 K | |
| BCE-PA | BCE Inc Pref AA | 8.0698 | -0.0658 | -0.81 | 7.3 K | |
| BIR | Birchcliff Energy Ltd | 3.1877 | -0.0257 | -0.8 | 24.4 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.4831 | -0.0351 | -0.78 | 28.74 K | |
| GDC | Genesis Land J | 4.862 | -0.0371 | -0.76 | 72.09 K | |
| SGY | Surge Energy Inc | 16.8231 | -0.1262 | -0.74 | 1.26 K | |
| AIM | Aimia Inc | 18.0583 | -0.1354 | -0.74 | 1.29 M | |
| CKI | Clarke Inc | 4.8722 | -0.0356 | -0.73 | 172.8 K | |
| OCG | Outcrop Silver & Gold Corp | 13.70 | -0.10 | -0.72 | 3.51 K | |
| BNE | Bonterra Energy Corp | 11.5652 | -0.083 | -0.71 | 14.37 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7952 | -0.0261 | -0.68 | 2.38 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.64 | -0.09 | -0.66 | 242.4 K | |
| LFE | Canadian Life Companies Split Corp | 5.5475 | -0.0349 | -0.63 | 7.34 K | |
| JAG | Jaguar Mining Inc | 6554.1938 | -41.2207 | -0.62 | 542.06 K | |
| MTY | Mty Food Group Inc | 8.0045 | -0.048 | -0.6 | 7.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.8255 | -0.1002 | -0.59 | 8.76 K | |
| WPRT | Westport Fuel Systems Inc | 65.45 | -0.35 | -0.53 | 4.74 K | |
| WJX | Wajax Corp | 8.4798 | -0.0445 | -0.52 | 27.04 K | |
| CAS | Cascades Inc | 6.7737 | -0.0341 | -0.5 | 257.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 7.40 | 36.23 M | -0.40 | -5.13 | 1.39 K |
| CBDD | CBD of Denver Inc | 69.00 | 1.07 M | -26.00 | -27.37 | 30 |
| PJET | Priority Aviation Inc | 12000.00 | 98.01 K | -800.00 | -6.25 | 22 |
| SWYDF | Stornoway Diamond Corporation | 3.40 | 92.66 K | -0.04 | -1.16 | 4.75 K |
| KUBR | Kuber Resources Corporation | 580.00 | 47.27 K | -20.00 | -3.33 | 9 |
| ADSV | Allied Security Innovations Inc | 3.30 | 41.12 K | -0.10 | -2.94 | 2.1 K |
| XDSL | mPhase Technologies Inc | 760.00 | 16.8 K | -30.00 | -3.8 | 78 |
| MIHL | Montague International Holding Ltd | 3300.00 | 12.63 K | -900.001 | -21.43 | 3 |
| CGNH | CardioGenics Holdings Inc | 4.60 | 9.61 K | -1.20 | -20.69 | 36.45 K |
| CCHI | Cambridge Capital Holdings Inc | 16.65 | 4.17 K | -4.35 | -20.71 | 100 |
| CBKCQ | Christopher & Banks Corporation | 14.1233 | 3.86 K | -0.1793 | -1.25 | 492.2 K |
| PROT | Proteonomix Inc | 9.50 | 791 | -1.50 | -13.64 | 19.28 K |
| PRXIQ | Premier Exhibitions Inc | 130.90 | 491 | -4.20 | -3.11 | 163.78 K |
| YVRLF | Liquid Media Group Ltd. | 311.00 | 482 | -3.90 | -1.24 | 381 |
| PARD | Poniard Pharmaceuticals Inc | 278.00 | 149 | -4.80 | -1.7 | 1.35 K |
| DKAM | Drinks Americas Holdings Ltd | 4987.5039 | -412.50 | -7.64 | 26 | |
| RLBD | Real Brands Inc | 27.75 | -0.75 | -2.63 | 3.16 K | |
| BAJFF | Camrova Resources Inc | 33.652 | -0.596 | -1.74 | 4.36 K | |
| HOKUQ | Hoku Corporation | 4.38 | -0.06 | -1.35 | 228.33 K | |
| BLNMF | Blue Note Mining Inc | 16.062 | -0.144 | -0.89 | 114.7 K | |
| DVLP | Golden Developing Solutions Inc | 7.8624 | -0.0576 | -0.73 | 1.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LI | American Lithium Corp | 26.00 | -8.00 | -23.53 | 280 | |
| GLD | GoldON Resources Ltd | 4.00 | -0.75 | -15.79 | 800 | |
| ALTA | Altamira Gold Corp | 3.30 | -0.60 | -15.38 | 4.43 K | |
| WINS | Winshear Gold Corp | 37.0004 | -5.5501 | -13.04 | 2.2 K | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 13.41 K | |
| FEO | Oceanic Iron Ore Corp | 3.40 | -0.40 | -10.53 | 100 | |
| IQ | AirIQ Inc | 7.20 | -0.80 | -10 | 133.05 K | |
| ETL | E3 Lithium Ltd. | 8.00 | -0.80 | -9.09 | 4.1 K | |
| CTN | Centurion Minerals Ltd | 417.5992 | -38.3999 | -8.42 | 52 | |
| WEB | Westbridge Energy Corporation | 149.3475 | -13.5771 | -8.33 | 14 | |
| IDL | Imaging Dynamics Company Ltd | 420.8333 | -37.50 | -8.18 | 342 | |
| ACS | Archon Minerals Ltd | 3.60 | -0.30 | -7.69 | 2.4 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.40 | -7.14 | 1.32 K | |
| GDX | Goldex Resources Corporation | 29.00 | -2.00 | -6.45 | 40 | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | -9.00 | -6.25 | 30 K | |
| REX | Orex Minerals Inc | 3.30 | -0.20 | -5.71 | 515.5 K | |
| MYID | Killi Ltd | 251.116 | -13.951 | -5.26 | 5.33 K | |
| SXL | Slam Exploration Ltd | 5.40 | -0.30 | -5.26 | 11 K | |
| PLY | Playfair Mining Ltd | 16.80 | -0.90 | -5.08 | 5.97 K | |
| BRON | Bronco Resources Corp. | 114.00 | -6.00 | -5 | 101 | |
| RECO | Reconnaissance Energy Africa Ltd | 7.80 | -0.40 | -4.88 | 2.6 K | |
| KYS-H | Kaymus Resources Inc | 3.15 | -0.15 | -4.55 | 2 K | |
| FMM | Full Metal Minerals Ltd | 44.4174 | -1.9918 | -4.29 | 2.06 K | |
| KNG | Kingsmen Resources Ltd | 17.92 | -0.80 | -4.27 | 5.95 K | |
| WPG | West Point Gold Corp. | 23.50 | -1.00 | -4.08 | 1.4 K | |
| BM | BC Moly Ltd. | 14.10 | -0.60 | -4.08 | 27.9 K | |
| PBM | Pacific Bay Minerals Ltd | 12.00 | -0.50 | -4 | 150.85 K | |
| LORD | St. James Gold Corp | 36.00 | -1.50 | -4 | 2.51 K | |
| IFR | International Frontier Resources Corporation | 16.80 | -0.6857 | -3.92 | 2.27 K | |
| VVTM | VVT Med Inc. | 5841.1216 | -233.6445 | -3.85 | 57 | |
| NWST | Northwest Copper Corp | 4.24 | -0.16 | -3.64 | 178.82 K | |
| BMM | Black Mammoth Metals Corporation | 32.00 | -1.20 | -3.61 | 1.48 K | |
| SNV | Sonoro Energy Ltd | 216.00 | -8.00 | -3.57 | 23 | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -2.00 | -3.45 | 310 K | |
| NBY | Niobay Metals Inc | 7.00 | -0.25 | -3.45 | 168.79 K | |
| FTJ | Fort St. James Nickel Corp | 45.60 | -1.60 | -3.39 | 730 | |
| CTM | Canterra Minerals Corporation | 30.00 | -1.00 | -3.23 | 2.98 K | |
| CPAU | CopAur Minerals Inc | 600.00 | -20.00 | -3.23 | 48 | |
| GGL | GGL Resources Corp | 3.10 | -0.10 | -3.13 | 789.2 K | |
| PTU | Purepoint Uranium Group Inc | 9.50 | -0.30 | -3.06 | 14.65 K | |
| FMN | Fidelity Minerals Corp | 240.0002 | -7.50 | -3.03 | 13 | |
| DFR | Diamond Fields Resources Inc | 4.25 | -0.125 | -2.86 | 2.2 K | |
| SYH | Skyharbour Resources Ltd | 6.80 | -0.20 | -2.86 | 449 K | |
| JEC | Jura Energy Corporation | 13.80 | -0.40 | -2.82 | 500 | |
| GOT | Goliath Resources Limited | 5.25 | -0.15 | -2.78 | 60 K | |
| CMIL | Capella Minerals Limited | 39.90 | -1.05 | -2.56 | 14 | |
| MAX | Max Resource Corp | 152.40 | -3.60 | -2.31 | 362 | |
| TGX | True North Gems Inc | 1380.00 | -30.00 | -2.13 | 28 | |
| RCT | Rochester Resources Ltd | 23.40 | -0.50 | -2.09 | 4.76 K | |
| SSV | Southern Silver Exploration Corp | 4.70 | -0.10 | -2.08 | 3.78 K | |
| GNG | Golden Goliath Resources Ltd | 3.29 | -0.07 | -2.08 | 643 | |
| FTUR | Future Fuels Inc. | 24.00 | -0.50 | -2.04 | 3.93 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.10 | -1.96 | 17 K | |
| OYL | CGX Energy Inc | 10.30 | -0.20 | -1.9 | 47.7 K | |
| EGM | EnGold Mines Ltd | 14.2747 | -0.2763 | -1.9 | 510 | |
| MTT | Magna Terra Minerals Inc | 3.64 | -0.07 | -1.89 | 14.76 K | |
| ELC | Elysee Development Corp | 3.1142 | -0.0595 | -1.87 | 45.68 K | |
| OVT | Oculus VisionTech Inc | 4.05 | -0.075 | -1.82 | 92 K | |
| EMR | Emgold Mining Corporation | 275.00 | -5.00 | -1.79 | 610.1 K | |
| ABM | Athabasca Minerals Inc | 330.00 | -6.00 | -1.79 | 71.7 K | |
| CTH | CoTec Holdings Corp. | 550.00 | -10.00 | -1.79 | 1 | |
| CONE | Canada One Mining Corp | 5.90 | -0.10 | -1.67 | 20.75 K | |
| AME | Abacus Mining & Exploration Corporation | 4.02 | -0.06 | -1.47 | 66 K | |
| MPH | Medicure Inc | 21.00 | -0.30 | -1.41 | 61.02 K | |
| SIEN | Sienna Resources Inc. | 36.50 | -0.50 | -1.35 | 118.8 K | |
| AZR | Azarga Metals Corp | 1950.00 | -25.00 | -1.27 | 1 M | |
| WML | Wealth Minerals Ltd | 20.80 | -0.16 | -0.76 | 7.7 K | |
| FP | FP Newspapers Inc | 3.4169 | -0.0258 | -0.75 | 2.6 K | |
| GRZ | Gold Reserve Inc | 5.8874 | -0.0383 | -0.65 | 56.1 K | |
| CAMB | Cambria Gold Mines Inc. | 79.50 | -0.50 | -0.63 | 49 K | |
| RET-A | Reitmans (Canada) Limited | 13.3033 | -0.0765 | -0.57 | 34.75 K |