Loser Volumes for 12 July 2007 from 00:00:00 until 23:59:59
Loser Volumes for 12 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1434 | 33.26 B | -0.0427 | -1.02 | 52.7 K |
| NOG | Northern Oil and Gas | 44.5214 | 2.71 B | -4.0474 | -8.33 | 100 |
| BHB | Bar Harbor Bankshares | 7.1668 | 680.37 M | -0.0689 | -0.95 | 9.68 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.986 | 395.82 M | -0.0309 | -0.77 | 33.7 K |
| CATX | Perspective Therapeutics Inc | 49.60 | 366.43 M | -0.30 | -0.6 | 2.7 K |
| BKTI | Bk Technologies Inc | 17.0013 | 295.38 M | -0.3921 | -2.25 | 7.58 K |
| ACU | Acme United Corp | 10.1734 | 240.88 M | -0.0822 | -0.8 | 21.1 K |
| CMT | Core Molding Technologies Inc | 6.894 | 230.69 M | -0.0692 | -0.99 | 9.9 K |
| INTT | Intest Corp | 4.6027 | 174.69 M | -0.087 | -1.86 | 8.22 K |
| TRT | Trio-Tech International | 11.21 | 113.44 M | -0.2854 | -2.48 | 221.2 K |
| BDL | Flanigan's Enterprises | 8.5623 | 91.02 M | -0.4248 | -4.73 | 4.9 K |
| IOR | Income Opportunity Realty Trust | 4.50 | 81.4 M | -1.65 | -26.83 | 1.3 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3149 | 74.98 M | -0.0332 | -0.62 | 9.9 K |
| DXR | Daxor Corp | 12.0694 | 58.92 M | -0.0961 | -0.79 | 5.6 K |
| CPHI | China Pharma Holdings | 172.00 | 43.76 M | -2.00 | -1.15 | 100 |
| BESS | Bimergen Energy Corporation | 364.00 | 27.61 M | -49.00 | -11.86 | 14 |
| BRN | Barnwell Industries | 18.2505 | 13.86 M | -0.2618 | -1.41 | 5.6 K |
| UUU | Universal Security Instruments | 23.4503 | 13.69 M | -2.3577 | -9.14 | 76.5 K |
| INUV | Inuvo Inc | 299.00 | 12.31 M | -11.00 | -3.55 | 6.54 K |
| AMS | American Shared Hospital Services | 5.94 | 10.04 M | -0.06 | -1 | 300 |
| CVR | Chicago Rivet & Machine Company | 13.8522 | 9.83 M | -0.1399 | -1 | 2.2 K |
| BGI | Birks Group Inc | 7.08 | 7.66 M | -0.04 | -0.56 | 2.5 K |
| GBR | New Concept Energy Inc | 4.10 | 3.85 M | -0.03 | -0.73 | 200 |
| ENSV | Enservco Corpporation | 56.25 | 7.56 K | -0.75 | -1.32 | 491 |
| IPB | Merrill Lynch & Company | 7.2456 | -0.1097 | -1.49 | 100 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 11.00 | -0.60 | -5.17 | 1.3 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.581 | -0.0405 | -1.12 | 9.39 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 13.4004 | 996.47 B | -0.0976 | -0.72 | 44.09 M |
| MAR | Marriot International | 35.9912 | 93.18 B | -1.0469 | -2.83 | 6.87 M |
| EA | Electronic Arts Inc | 47.442 | 52.58 B | -0.7383 | -1.53 | 5.69 M |
| AXON | Axon Enterprise Inc | 15.51 | 50.36 B | -0.65 | -4.02 | 6.64 M |
| ESLT | Elbit Systems Ltd | 31.4926 | 37.28 B | -0.3797 | -1.19 | 20.6 K |
| MSTR | Strategy | 9.65 | 36.44 B | -0.087 | -0.89 | 1.6 M |
| ALNY | Alnylam Pharmaceuticals | 23.04 | 30.59 B | -1.65 | -6.68 | 1.29 M |
| INSM | Insmed Inc | 7.70 | 28.05 B | -0.291 | -3.64 | 894.08 K |
| JAZZ | Jazz Pharma Plc | 15.34 | 16.43 B | -0.43 | -2.73 | 111.1 K |
| NBIX | Neurocrine Bioscienc | 11.96 | 15.68 B | -0.10 | -0.83 | 291.7 K |
| BMRN | Biomarin Pharmaceuticals | 18.72 | 12.97 B | -0.17 | -0.9 | 1.27 M |
| AVAV | Aerovironment Inc | 20.48 | 8.81 B | -0.22 | -1.06 | 147.91 K |
| BRKR | Bruker Corp | 8.4276 | 8.66 B | -0.0479 | -0.57 | 434.5 K |
| SIMO | Silicon Motion Techn ADR | 18.8081 | 8.54 B | -0.3748 | -1.95 | 1.29 M |
| CELH | Celsius Holdings Inc | 7.1333 | 7.57 B | -0.0667 | -0.93 | 48 K |
| RIOT | Riot Blockchain Inc | 997.3608 | 7.1 B | -14.9821 | -1.48 | 218 |
| CROX | Crocs Inc | 48.18 | 6.17 B | -0.40 | -0.82 | 4.7 M |
| RDNT | Radnet Inc | 9.90 | 5.81 B | -0.19 | -1.88 | 150.97 K |
| NXST | Nexstar Media Group Inc | 10.084 | 5.62 B | -0.073 | -0.72 | 139.84 K |
| GLNG | Golar Lng Ltd | 10.9478 | 5.31 B | -0.117 | -1.06 | 360.88 K |
| JSM | SLM Cp 6% Sr Nt | 4.8318 | 4.98 B | -0.0824 | -1.68 | 49.9 K |
| SLMBP | SLM Cp Srs B Pfd | 25.9766 | 4.85 B | -0.3257 | -1.24 | 12.2 K |
| AEHR | Aehr Test Systems | 6.21 | 4.02 B | -0.05 | -0.8 | 8.02 K |
| RNST | Renasant Corp | 13.0582 | 3.89 B | -0.0685 | -0.52 | 100.69 K |
| USLM | U S Lime & Mineral | 6.6817 | 3.38 B | -0.2007 | -2.92 | 19 K |
| HOVNP | Hovnanian Entr Dep A | 13.867 | 3.13 B | -0.1524 | -1.09 | 19.21 K |
| GRBK | Green Brick Partners | 146.069 | 2.99 B | -3.0345 | -2.04 | 8.43 K |
| KALU | Kaiser Aluminum | 46.6424 | 2.64 B | -0.2972 | -0.63 | 420.78 K |
| NKTR | Nektar Therapeutics | 135.75 | 2.51 B | -1.20 | -0.88 | 110.64 K |
| BCRX | Biocryst Pharma Inc | 8.30 | 2.48 B | -0.16 | -1.89 | 147.47 K |
| GABC | German Amer Bncp Inc | 5.2936 | 1.91 B | -0.0316 | -0.59 | 15.92 K |
| SRPT | Sarepta Therapeutics | 17.22 | 1.9 B | -0.6606 | -3.69 | 100.06 K |
| LMAT | Lemaitre Vascular | 5.3091 | 1.86 B | -0.1004 | -1.86 | 1.3 K |
| QCRH | Qcr Holdings Inc | 14.2157 | 1.7 B | -0.0772 | -0.54 | 2.44 K |
| WLDN | Willdan Group Inc | 9.80 | 1.29 B | -0.13 | -1.31 | 2.2 K |
| SENEB | Seneca Foods Cp B | 27.10 | 1.28 B | -0.29 | -1.06 | 500 |
| WINA | Winmark Corp | 14.0691 | 1.23 B | -0.8028 | -5.4 | 610 |
| WLFC | Willis Lease Fin C | 13.0149 | 1.21 B | -0.3564 | -2.67 | 18.24 K |
| NBN | Northeast Bncp | 14.5664 | 1.15 B | -0.1562 | -1.06 | 2.2 K |
| GPRE | Green Plains Inc | 15.2664 | 1.13 B | -0.3541 | -2.27 | 4.41 K |
| SCSC | Scansource Inc | 32.25 | 1.06 B | -0.23 | -0.71 | 201.44 K |
| MBWM | Mercantile Bank Corp | 9.2223 | 1.05 B | -0.4372 | -4.53 | 322.25 K |
| CAC | Camden Natl Cp | 13.3162 | 984.08 M | -0.4791 | -3.47 | 51.9 K |
| ADAM | New York Mortgage Trust, Inc. | 6.0078 | 905.99 M | -0.3888 | -6.08 | 1.67 K |
| LPTH | Lightpath Tech Inc | 4.50 | 892.87 M | -0.07 | -1.53 | 18.36 K |
| SMBC | Southern MO Bancorp | 5.0099 | 834.75 M | -0.0939 | -1.84 | 6.48 K |
| HSTM | Healthstream Inc | 3.0927 | 833.63 M | -0.0189 | -0.61 | 52.22 K |
| FISI | Financial Institut | 9.8421 | 819.19 M | -0.0637 | -0.64 | 14.23 K |
| ACHV | Achieve Life Sciences Inc | 205524.0469 | 772 M | -1979.9063 | -0.95 | 2 |
| CYRX | Cryoport Inc | 140.40 | 764.29 M | -9.60 | -6.4 | 582 |
| KELYB | Kelly Services Inc Cl B | 23.697 | 764.1 M | -0.782 | -3.19 | 3.1 K |
| CRESY | Cresud Sacif ADR | 11.3276 | 735.49 M | -0.1074 | -0.94 | 80.56 K |
| AROW | Arrow Financial Corp | 8.6948 | 722.05 M | -0.0482 | -0.55 | 7.38 K |
| TIPT | Tiptree Fncl Cl A | 5.5152 | 658.4 M | -0.057 | -1.02 | 100.35 K |
| NTGR | Netgear Inc | 23.8326 | 601.2 M | -0.2294 | -0.95 | 996.36 K |
| FBIZ | First Business Finan | 6.4377 | 589.8 M | -0.0676 | -1.04 | 6 K |
| CERS | Cerus Corp | 6.75 | 556.21 M | -0.04 | -0.59 | 218.7 K |
| ITIC | Investors Title Company | 27.1602 | 549.71 M | -0.1594 | -0.58 | 1.14 K |
| GRVY | Gravity Ltd ADR | 24.72 | 491.91 M | -0.28 | -1.12 | 375 |
| EYPT | Eyepoint Pharmaceuticals Inc | 45.60 | 458.61 M | -0.40 | -0.87 | 6.91 K |
| BMRC | Bank of Marin Bancrp | 10.1824 | 453.92 M | -0.1409 | -1.36 | 2.86 K |
| PLBC | Plumas Bancorp | 9.7736 | 431.04 M | -0.0555 | -0.56 | 1.7 K |
| FENC | Fennec Pharmaceuticals Inc | 28.08 | 416.25 M | -1.08 | -3.7 | 776 |
| CHMG | Chemung Financial Cp | 15.6729 | 403.36 M | -0.1329 | -0.84 | 450 |
| AIOT | Powerfleet Inc | 11.98 | 401.34 M | -0.64 | -5.07 | 193.2 K |
| NATH | Nathan's Famous IN | 9.6834 | 399.52 M | -0.1035 | -1.06 | 10.04 K |
| WILC | G Willi-Food Intl | 6.0399 | 391.47 M | -0.2843 | -4.5 | 37.81 K |
| ALLT | Allot Communications | 6.98 | 385.02 M | -0.13 | -1.83 | 68.16 K |
| SLP | Simulations Plus Inc | 4.0591 | 371.33 M | -0.2495 | -5.79 | 166.8 K |
| PESI | Perma-Fix Envir | 15.25 | 367.93 M | -0.2495 | -1.61 | 15.17 K |
| GASS | Stealthgas Inc | 13.3263 | 356.61 M | -0.4911 | -3.55 | 54.96 K |
| RCKY | Rocky Brands Inc | 12.7743 | 346.58 M | -0.3425 | -2.61 | 26.17 K |
| PNRG | Primeenergy Cp | 56.69 | 344.16 M | -0.72 | -1.25 | 629 |
| BCML | Bay Commercial Bk CA | 10.0732 | 339.56 M | -0.363 | -3.48 | 355 |
| AGEN | Agenus Inc | 336.7838 | 338.92 M | -3.5327 | -1.04 | 1.66 K |
| STRT | Strattec Security | 39.5948 | 331.33 M | -0.346 | -0.87 | 1.95 K |
| ALTO | Alto Ingredients Inc | 1516.20 | 328.89 M | -12.6001 | -0.82 | 6.67 K |
| LTBR | Lightbridge Corp | 486.0006 | 298.92 M | -7.1996 | -1.46 | 739 |
| AVXL | Anavex Lf SC | 15.32 | 296.63 M | -0.08 | -0.52 | 275 |
| AMRN | Amarin Corp ADR | 102.00 | 296.29 M | -4.00 | -3.77 | 4.3 K |
| FNRN | First Northern Community Bancorp Common stock | 10.373 | 287.74 M | -0.1547 | -1.47 | 1.1 K |
| PCYO | Pure Cycle Corp | 7.29 | 275.67 M | -0.17 | -2.28 | 1.9 K |
| HWBK | Hawthorn Bancshares | 10.5316 | 274.37 M | -0.1295 | -1.21 | 405 |
| ASUR | Asure Software | 6.60 | 241.29 M | -0.20 | -2.94 | 15.43 K |
| PEBK | Peoples Bancorp NC | 11.0523 | 239.29 M | -0.245 | -2.17 | 1.99 K |
| AUDC | Audiocodes Ltd | 5.0129 | 236.94 M | -0.0413 | -0.82 | 430.42 K |
| RICK | RCI Hospitality Hold | 9.0892 | 236.52 M | -0.1318 | -1.43 | 100.9 K |
| ESOA | Energy Services Acquisition Corp | 4.7329 | 234.36 M | -0.0585 | -1.22 | 3.7 K |
| PPIH | Perma-Pipe International Holdings Inc | 30.2399 | 213.95 M | -0.9651 | -3.09 | 168.81 K |
| PDEX | Pro-Dex Inc | 5.40 | 213.56 M | -0.42 | -7.22 | 7.99 K |
| CZWI | Citizens Community | 7.0238 | 204.3 M | -0.0687 | -0.97 | 1.87 K |
| CPSS | Consumer Portfol | 6.05 | 197.44 M | -0.08 | -1.31 | 63.68 K |
| LARK | Landmark Bancorp Inc | 7.1661 | 196.16 M | -0.1673 | -2.28 | 396 |
| ORMP | Oramed Pharma | 5.146 | 195.63 M | -0.6712 | -11.54 | 6.36 K |
| CHCI | Comstock Hlds Cos | 18.13 | 195.54 M | -0.28 | -1.52 | 11.29 K |
| EBMT | Eagle Bancorp [Mt] | 5.0823 | 187.43 M | -0.0388 | -0.76 | 760 |
| SLNH | Soluna Hldgs Inc | 195.1448 | 184.56 M | -2.9793 | -1.5 | 1.13 K |
| TAYD | Taylor Devices Inc | 5.81 | 179.98 M | -0.11 | -1.86 | 3.2 K |
| HOFT | Hooker Furniture | 11.9508 | 157.79 M | -0.1425 | -1.18 | 78.48 K |
| OPRX | Optimizerx Corp | 1229.988 | 154.99 M | -30.00 | -2.38 | 18 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 8.7647 | 229.33 B | -0.1129 | -1.27 | 10.3 K |
| NVO | Novo Nordisk A/S ADR | 8.6508 | 200.26 B | -0.0498 | -0.57 | 82.8 K |
| RIO | Rio Tinto Plc ADR | 24.0645 | 157.31 B | -0.5082 | -2.07 | 5.87 M |
| MFG | Mizuho Financial Group ADR | 6.182 | 129.74 B | -0.0393 | -0.63 | 61.8 K |
| SPGI | S&P Global Inc | 44.3456 | 123.24 B | -0.2928 | -0.66 | 5.24 M |
| PGR | Progressive Corp | 11.8053 | 120.48 B | -0.3694 | -3.03 | 12.9 M |
| VLO | Valero Energy Corp | 44.0415 | 100.79 B | -0.3084 | -0.7 | 14.71 M |
| KKR | KKR & Co. LP | 12.3136 | 99 B | -0.1679 | -1.35 | 12.18 K |
| RCL | Royal Caribbean Cruises Ltd | 32.4365 | 80.24 B | -0.4979 | -1.51 | 2.24 M |
| AZO | Autozone | 134.65 | 50.88 B | -0.85 | -0.63 | 970.6 K |
| IX | Orix Corp ADR | 3.892 | 42.51 B | -0.0246 | -0.63 | 119 K |
| YUM | Yum! Brands | 20.796 | 39.53 B | -0.1155 | -0.55 | 8.5 M |
| NMR | Nomura Holdings Inc ADR | 10.1729 | 28.2 B | -0.2858 | -2.73 | 1.18 M |
| DRI | Darden Restaurants | 22.6353 | 24.85 B | -0.2268 | -0.99 | 1.65 M |
| ONTO | Onto Innovation Inc | 7.1701 | 19.28 B | -0.0699 | -0.97 | 86.55 K |
| CF | Cf Industries Holdings | 8.3761 | 18.12 B | -0.1062 | -1.25 | 7.26 M |
| DINO | HF Sinclair Corp | 18.8349 | 17.01 B | -0.2109 | -1.11 | 1.34 M |
| AES | The Aes Corp | 13.8386 | 10.52 B | -0.1009 | -0.72 | 7.7 M |
| EGO | Eldorado Gold Corp | 24.7549 | 10.1 B | -8.1242 | -24.71 | 2.38 M |
| RRC | Range Resources Corp | 35.3063 | 9.31 B | -0.3522 | -0.99 | 1.95 M |
| EDU | New Oriental Education & Technology Group ADR | 13.1082 | 9.09 B | -0.2829 | -2.11 | 986.4 K |
| RHP | Ryman Hospitality Properties REIT | 26.2064 | 7.96 B | -0.2041 | -0.77 | 285.8 K |
| AGX | Argan Inc | 5.262 | 7.75 B | -0.2346 | -4.27 | 1 K |
| AXS | Axis Capital Holdings | 24.3694 | 7.35 B | -0.1325 | -0.54 | 1.1 M |
| GAP | Gap Inc | 10.9418 | 7.15 B | -0.0767 | -0.7 | 11.73 M |
| M | Macy's Inc | 21.1703 | 6.11 B | -0.6256 | -2.87 | 13.98 M |
| CPA | Copa Holdings S.A. | 41.9977 | 5.85 B | -0.6197 | -1.45 | 297.3 K |
| CHH | Choice Hotels International | 23.6283 | 4.88 B | -0.1619 | -0.68 | 269 K |
| BMA | Banco Macro S.A. ADR | 18.447 | 4.86 B | -0.1736 | -0.93 | 57.4 K |
| DK | Delek US Holdings | 16.6274 | 4.18 B | -0.6746 | -3.9 | 536.5 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.5127 | 4.17 B | -0.0436 | -1.23 | 125.9 K |
| CGAU | Centerra Gold Inc | 6.9188 | 4.16 B | -0.0375 | -0.54 | 1 K |
| WT | Wisdomtree Inc | 3.5588 | 3.46 B | -0.1058 | -2.89 | 70.5 K |
| LPL | Lg Display Co. Ltd ADR | 18.0742 | 3.3 B | -0.1237 | -0.68 | 1.85 M |
| FSM | Fortuna Silver Mines | 3.3672 | 3.09 B | -0.063 | -1.84 | 43.4 K |
| BANC | First Pactrust Bancorp | 13.9507 | 3.06 B | -0.0899 | -0.64 | 1 K |
| IMAX | Imax Corp | 4.43 | 2.77 B | -0.05 | -1.12 | 167.32 K |
| WLYB | John Wiley Sons Cl B | 29.6223 | 2.61 B | -0.1638 | -0.55 | 600 |
| WLY | John Wiley Sons Cl A | 47.13 | 2.59 B | -0.27 | -0.57 | 117.9 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.6472 | 2.11 B | -0.049 | -0.73 | 77.25 K |
| BRSL | BRSL | 17.3899 | 2.01 B | -0.7415 | -4.09 | 11.18 M |
| HUN | Huntsman Corp | 14.0092 | 1.76 B | -0.6264 | -4.28 | 19.23 M |
| GLP | Global Partners LP | 6.6117 | 1.72 B | -0.1756 | -2.59 | 71.4 K |
| NAT | Nordic American Tanker Shipping Ltd | 9.2617 | 1.4 B | -0.1043 | -1.11 | 353.04 K |
| HZO | Marinemax Inc | 20.24 | 1.15 B | -0.12 | -0.59 | 234.8 K |
| SBR | Sabine Royalty Trust | 9.6719 | 1.06 B | -0.0707 | -0.73 | 41 K |
| BTZ | Blackrock Preferred | 4.4223 | 950.98 M | -0.0538 | -1.2 | 213.7 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.1892 | 889.82 M | -0.0314 | -0.5 | 23 K |
| GAM-PB | General American Investors Company Inc. | 7.835 | 848.84 M | -0.0791 | -1 | 10.1 K |
| PAR | Par Technology Corp | 8.5826 | 803.26 M | -0.0689 | -0.8 | 51.9 K |
| FBRT | Franklin Bsp Realty Trust Inc | 5.7953 | 666.85 M | -0.0793 | -1.35 | 38.4 K |
| VMO | Invesco Muni Opportunity Trust | 4.6324 | 656.83 M | -0.0464 | -0.99 | 43.8 K |
| CRD-A | Crawford & Company | 3.8628 | 613.46 M | -0.0369 | -0.95 | 1.8 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.5933 | 559.13 M | -0.0277 | -0.6 | 54.3 K |
| VKQ | Invesco Muni Trust | 4.6809 | 540.07 M | -0.0724 | -1.52 | 54.8 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.0433 | 503.35 M | -0.0275 | -0.68 | 53.5 K |
| NGS | Natural Gas Services Group | 17.2548 | 484.85 M | -0.9498 | -5.22 | 244.1 K |
| LEO | Dreyfus Strategic Municipals | 3.1376 | 385.58 M | -0.0342 | -1.08 | 56.3 K |
| MCI | Massmutual Corporate Investors | 3.7421 | 373.29 M | -0.1397 | -3.6 | 46.6 K |
| KTF | Scudder Municiple Income Trust | 3.5069 | 350.3 M | -0.0265 | -0.75 | 76.2 K |
| OIA | Invesco Muni Income Trust | 3.102 | 289.99 M | -0.0168 | -0.54 | 16.2 K |
| BRT | BRT Realty Trust | 9.0893 | 271 M | -0.0969 | -1.05 | 60 K |
| FC | Franklin Covey Company | 8.86 | 227.5 M | -0.13 | -1.45 | 26.2 K |
| BEBE | TGE Value Creative Solutions Corp | 12.6678 | 200 M | -0.1135 | -0.89 | 194.36 K |
| VPV | Invesco Pennsylvania Muni | 4.7046 | 199.53 M | -0.0298 | -0.63 | 15.5 K |
| MPV | Massmutual Participation Investors | 3.4151 | 179.27 M | -0.0251 | -0.73 | 4.6 K |
| JHI | John Hancock Investors Trust | 3.6783 | 116.04 M | -0.0203 | -0.55 | 3.8 K |
| ACR | Acres Commercial Realty Corp | 26.8407 | 105.83 M | -0.2856 | -1.05 | 14.47 K |
| VLT | Invesco High | 3.4222 | 64.85 M | -0.0176 | -0.51 | 5.24 K |
| BESS | Bimergen Energy Corporation | 364.00 | 27.61 M | -49.00 | -11.86 | 14 |
| NOG | Northern Oil and Gas | 5.50 | -0.50 | -8.33 | 100 | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.8142 | -0.7393 | -4.47 | 4.3 K | |
| GRBK | Green Brick Partners | 146.069 | -3.0345 | -2.04 | 8.43 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 273.3774 | -5.6174 | -2.01 | 89.3 K | |
| IPB | Merrill Lynch & Company | 7.2456 | -0.1097 | -1.49 | 100 | |
| CQP | Cheniere Energy Partners LP | 4.0917 | -0.0422 | -1.02 | 52.7 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.5924 | -0.1272 | -1 | 10.1 K | |
| KTN | Lehman Abs Corp | 7.2251 | -0.0642 | -0.88 | 1 K | |
| EPR-PC | EPR Properties | 6.2911 | -0.0557 | -0.88 | 25.2 K | |
| RNST | Renasant Corp | 13.7481 | -0.0722 | -0.52 | 100.69 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 4.00 | -2.00 | -33.33 | 783 | |
| ELD | Eldorado Gold | 25.6239 | -9.0862 | -26.18 | 40.43 M | |
| ORIO | ORIO | 176.3265 | -29.3878 | -14.29 | 6 | |
| STC | Sangoma Technologies Corp | 9.45 | -1.05 | -10 | 19.77 K | |
| TXG | Torex Gold Resources Inc | 5.9743 | -0.4978 | -7.69 | 32.5 K | |
| ATX | ATEX Resources Inc. | 45.00 | -3.00 | -6.25 | 153 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.5714 | -0.381 | -5.48 | 33.39 K | |
| FRX | Fennec Pharmaceuticals Inc | 29.16 | -1.62 | -5.26 | 400 | |
| TVE | Tamarack Valley Energy Ltd | 4.9457 | -0.2603 | -5 | 4 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | -0.70 | -4.52 | 7.49 K | |
| ATS | Ats Corp | 8.95 | -0.37 | -3.97 | 3.73 M | |
| GSY | Goeasy Ltd | 10.5232 | -0.41 | -3.75 | 46.2 K | |
| SKE | Skeena Resources Ltd | 62.00 | -2.00 | -3.13 | 183 | |
| FVI | Fortuna Mines Inc | 3.50 | -0.10 | -2.78 | 139.2 K | |
| GMX | Globex Mining Enterprises Inc | 5.75 | -0.16 | -2.71 | 3 K | |
| HBP | Helix Biopharm | 7.25 | -0.20 | -2.68 | 1 K | |
| PIF | Polaris Infrastructure Inc | 1123.0757 | -28.7969 | -2.5 | 3 | |
| MPVD | Mountain Province Diamonds Inc | 3.731 | -0.0844 | -2.21 | 10.53 K | |
| CGO | Cogeco Inc Sv | 25.8665 | -0.5521 | -2.09 | 11.39 K | |
| GFP | Greenfirst Forest Products Inc | 10.9942 | -0.2339 | -2.08 | 449 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.3486 | -0.1739 | -2.04 | 100 | |
| CG | Centerra Gold Inc | 3.9788 | -0.0738 | -1.82 | 124 K | |
| WN-PC | George Weston Ser 3 Prf | 7.7956 | -0.1365 | -1.72 | 12.96 K | |
| FT | Fortune Mnrl J | 3.05 | -0.05 | -1.61 | 48.8 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4023 | -0.1292 | -1.51 | 10.59 K | |
| PTM | Platinum Group Metals Ltd | 410.00 | -6.00 | -1.44 | 2.34 K | |
| CSCI | Cosciens Biopharma Inc | 205200.00 | -3000.00 | -1.44 | 2 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4633 | -0.0498 | -1.42 | 900 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1432 | -0.1143 | -1.38 | 8.34 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5509 | -0.0627 | -1.36 | 2.1 K | |
| BCE-PY | BCE Inc Pref Y | 9.1327 | -0.1237 | -1.34 | 3.69 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9865 | -0.0536 | -1.33 | 16 K | |
| CCO | Cameco Corp | 41.9363 | -0.5469 | -1.29 | 3.99 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1593 | -0.1018 | -1.23 | 7.42 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3788 | -0.1029 | -1.21 | 6.55 K | |
| ETG | Entree Resources Ltd | 3.32 | -0.04 | -1.19 | 330.1 K | |
| USA | Americas Silver Corp | 51.00 | -0.60 | -1.16 | 2.86 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7008 | -0.0424 | -1.13 | 4 K | |
| DSG | Descartes Sys | 4.45 | -0.05 | -1.11 | 180.95 K | |
| BLDP | Ballard Power Systems Inc | 5.49 | -0.06 | -1.08 | 93.14 K | |
| BCE-PT | Bce Inc Pref T | 8.5014 | -0.0902 | -1.05 | 11.89 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7093 | -0.0342 | -0.91 | 7.4 K | |
| BN-PN | Brookfield Corporation | 7.2467 | -0.066 | -0.9 | 3.8 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.459 | -0.0766 | -0.9 | 4.08 K | |
| CLS | Celestica Inc Sv | 6.66 | -0.06 | -0.89 | 1.44 M | |
| AAV | Advantage Oil & Gas Ltd | 11.2115 | -0.101 | -0.89 | 889.5 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4823 | -0.0299 | -0.85 | 18.31 K | |
| CTC | Canadian Tire Corp Ltd | 67.5118 | -0.5691 | -0.84 | 1.19 K | |
| BCE-PE | Bce Inc Pref E | 9.1807 | -0.0772 | -0.83 | 800 | |
| BCE-PS | Bce Inc Pref S | 9.1696 | -0.077 | -0.83 | 2.3 K | |
| TOT | Total Energy Services Inc | 6.9162 | -0.0566 | -0.81 | 248.14 K | |
| IMP | Intermap Tech Corp | 62.50 | -0.50 | -0.79 | 2.3 K | |
| RCH | Richelieu Hardware Ltd | 6.3786 | -0.0499 | -0.78 | 192.71 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0858 | -0.0238 | -0.77 | 101.14 K | |
| HWX | Headwater Exploration Inc | 9.6796 | -0.0734 | -0.75 | 42.4 K | |
| DCM | Data Communications Mgmt Corp | 342.9241 | -2.5871 | -0.75 | 723 | |
| MRE | Martinrea International Inc | 14.1455 | -0.1061 | -0.74 | 38.91 K | |
| FSY | Forsys Metals Corp | 6.70 | -0.05 | -0.74 | 316.72 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.7312 | -0.067 | -0.68 | 2.65 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6957 | -0.0524 | -0.68 | 5.95 K | |
| ACQ | Autocanada Inc | 5.8644 | -0.0399 | -0.68 | 299 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1939 | -0.0213 | -0.66 | 20.66 K | |
| CJT | Cargojet Inc | 5.8515 | -0.0358 | -0.61 | 3 K | |
| CFW | Calfrac Well Services Ltd | 501.00 | -3.00 | -0.6 | 3.9 K | |
| DIAM | Star Diamond Corp | 5.05 | -0.03 | -0.59 | 241.7 K | |
| PBL | Pollard Banknote Ltd | 5.452 | -0.0308 | -0.56 | 5.56 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8631 | -0.0267 | -0.55 | 19.45 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0993 | -0.0438 | -0.54 | 8.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8501 | 222.61 B | -0.0557 | -1.43 | 11.9 K |
| ITRO | Itronics Inc | 15.00 | 2.87 M | -1.00 | -6.25 | 1.67 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -1.00 | -9.09 | 166 |
| CBDD | CBD of Denver Inc | 3.60 | 1.07 M | -0.30 | -7.69 | 10.44 K |
| ERHE | ERHC Energy Inc | 29.00 | 863.83 K | -2.00 | -6.45 | 275.16 K |
| NEOM | NeoMedia Technologies Inc | 46.50 | 508.84 K | -4.50 | -8.82 | 85 |
| REFG | Medical Cannabis Payment Solutions Inc | 1350.0009 | 182.51 K | -44.9991 | -3.23 | 1 |
| GLCO | Global Links Corp | 24000.00 | 126.26 K | -2000.00 | -7.69 | 5.55 M |
| RRMLF | Ross River Minerals Inc | 4.18 | 109.23 K | -0.22 | -5 | 125 K |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | -800.00 | -25 | 5 |
| GRLF | Green Leaf Innovations Inc | 13.75 | 80.39 K | -6.25 | -31.25 | 585.3 K |
| LGBI | Cannabiz Mobile Inc | 420.00 | 64.81 K | -192.00 | -31.37 | 13 |
| KUBR | Kuber Resources Corporation | 530.00 | 47.27 K | -30.00 | -5.36 | 1 |
| CIPI | Correlate Infrastructure Partners Inc | 10.00 | 31.31 K | -0.20 | -1.96 | 250 |
| MIHL | Montague International Holding Ltd | 3200.00 | 12.63 K | -300.00 | -8.57 | 2 |
| CGNH | CardioGenics Holdings Inc | 11.30 | 9.61 K | -0.40 | -3.42 | 14.89 K |
| ESNC | EnSync Inc | 28.25 | 6.81 K | -0.25 | -0.88 | 7.38 K |
| TIXC | Tix Corporation | 4.3713 | 2.36 K | -0.078 | -1.75 | 20 K |
| RITT | RiT Technologies Ltd | 12.4944 | 1.55 K | -0.4656 | -3.59 | 920 |
| SIMPQ | Simply Inc | 810.00 | 1.55 K | -10.00 | -1.22 | 442 |
| DOMR | Dominion Resources Black Warrior Trust | 11.369 | 785 | -0.0991 | -0.86 | 22.2 K |
| YVRLF | Liquid Media Group Ltd. | 369.00 | 482 | -9.00 | -2.38 | 881 |
| RGGI | Resgreen Group International Inc | 9600.00 | 5 | -1100.00 | -10.28 | 7 |
| RMTD | Remote Dynamics Inc | 30.00 | -10.00 | -25 | 5 | |
| FONU | FonU2 Inc | 600.00 | -80.00 | -11.76 | 2 | |
| AFPW | AlumiFuel Power Corporation | 18500.00 | -1500.00 | -7.5 | 1 | |
| SALN | Salon City Inc | 4.50 | -0.30 | -6.25 | 940.85 K | |
| WWPW | Wind Works Power Corp | 4.51 | -0.19 | -4.04 | 12.78 K | |
| EGDFF | Energold Drilling Corp | 3.7764 | -0.1036 | -2.67 | 7.9 K | |
| TXCCQ | TranSwitch Corporation | 13.5976 | -0.3181 | -2.29 | 71.83 K | |
| PMMEF | Premium Exploration Inc | 3.772 | -0.028 | -0.74 | 5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.16 | 17.48 M | -0.16 | -3.7 | 12.34 K |
| CTEK | CLEANTEK Industries Inc | 16.4706 | -3.5294 | -17.65 | 63 | |
| BEM | Brasnova Energy Materials Inc. | 6.56 | -1.12 | -14.58 | 313 | |
| DCOP | District Copper Corp | 21.00 | -3.00 | -12.5 | 87 | |
| LORD | St. James Gold Corp | 34.50 | -4.50 | -11.54 | 1.84 K | |
| IMM | International Metals Mining Corp. | 535.4995 | -63.00 | -10.53 | 3 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 809 | |
| NAM | New Age Metals Inc | 7.92 | -0.72 | -8.33 | 10.12 K | |
| NWST | Northwest Copper Corp | 5.00 | -0.40 | -7.41 | 390.49 K | |
| FUSE | Fuse Cobalt Inc | 250.00 | -20.00 | -7.41 | 58 | |
| DAR | Darelle Online Solutions Inc | 7.04 | -0.56 | -7.37 | 5.5 K | |
| BRL-H | Bearclaw Capital Corp | 9.40 | -0.70 | -6.93 | 800 | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | -2.00 | -6.67 | 1.57 K | |
| VAX | Vantex Resources Ltd | 7.00 | -0.50 | -6.67 | 1.34 K | |
| SAE | Sable Resources Ltd | 5.219 | -0.3116 | -5.63 | 8.34 K | |
| EON | EON Lithium Corp. | 102.00 | -6.00 | -5.56 | 33 | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 511 | |
| BTT | Bitterroot Resources Ltd | 5.30 | -0.30 | -5.36 | 9.1 K | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 2.65 K | |
| CPI | Carlton Precious Inc. | 4.95 | -0.25 | -4.81 | 600 | |
| GGO | Galleon Gold Corp | 12.40 | -0.60 | -4.62 | 4.76 K | |
| ADD | Arctic Star Exploration Corp | 52.80 | -2.40 | -4.35 | 458 | |
| TGX | True North Gems Inc | 1320.00 | -60.00 | -4.35 | 13 | |
| VVTM | VVT Med Inc. | 5257.0093 | -210.2803 | -3.85 | 32 | |
| BMV | Bathurst Metals Corp | 3.825 | -0.15 | -3.77 | 2.67 K | |
| FCI | First Canadian Graphite Inc. | 1680.00 | -60.00 | -3.45 | 13 | |
| LQWD | LQwD FinTech Corp | 156.8002 | -5.60 | -3.45 | 234 | |
| CTM | Canterra Minerals Corporation | 29.00 | -1.00 | -3.33 | 240 | |
| INTR | Intrepid Metals Corp. | 464.00 | -16.00 | -3.33 | 13 | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 428.75 K | |
| OYL | CGX Energy Inc | 12.00 | -0.40 | -3.23 | 169.05 K | |
| NL | Northern Lion Gold Corp | 19.52 | -0.64 | -3.17 | 5.38 K | |
| KNG | Kingsmen Resources Ltd | 15.04 | -0.48 | -3.09 | 3.15 K | |
| CN | Condor Resources Inc | 3.15 | -0.10 | -3.08 | 8 K | |
| ICON | International Iconic Gold Exploration Corp | 128.00 | -4.00 | -3.03 | 176 | |
| WGF | Wescan Goldfields Inc | 3.20 | -0.10 | -3.03 | 6.7 K | |
| BKM | Pacific Booker Minerals Inc | 11.75 | -0.35 | -2.89 | 4 K | |
| BRON | Bronco Resources Corp. | 136.00 | -4.00 | -2.86 | 42 | |
| MKR | Melkior Resources Inc | 3.50 | -0.10 | -2.78 | 311.68 K | |
| RECO | Reconnaissance Energy Africa Ltd | 7.20 | -0.20 | -2.7 | 200 | |
| CBI | Colibri Resource Corporation | 27.75 | -0.75 | -2.63 | 667 | |
| EDM | EDM Resources Inc. | 9.75 | -0.25 | -2.5 | 1.9 K | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.2778 | -2.44 | 14.5 K | |
| VLX | Velox Energy Materials Inc. | 7.9251 | -0.1801 | -2.22 | 1.22 K | |
| ABM | Athabasca Minerals Inc | 267.00 | -6.00 | -2.2 | 75.06 K | |
| FTJ | Fort St. James Nickel Corp | 43.20 | -0.80 | -1.82 | 844 | |
| IDL | Imaging Dynamics Company Ltd | 483.3333 | -8.3334 | -1.69 | 97 | |
| TIG | Triumph Gold Corp | 67.00 | -1.00 | -1.47 | 110 | |
| MQM | Metalquest Mining Inc. | 13.50 | -0.1875 | -1.37 | 10.51 K | |
| IFR | International Frontier Resources Corporation | 13.3714 | -0.1715 | -1.27 | 4.89 K | |
| BQE | BQE Water Inc | 425.00 | -5.00 | -1.16 | 76 K | |
| CONE | Canada One Mining Corp | 4.60 | -0.05 | -1.08 | 20.32 K |