Loser Volumes for 29 August 2007 from 00:00:00 until 23:59:59
Loser Volumes for 29 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 33.6491 | 56.54 B | -0.2771 | -0.82 | 145.3 K |
| SEB | Seaboard Corporation | 1946.0201 | 4.3 B | -38.5349 | -1.94 | 2.2 K |
| USAS | Americas Silver Corp | 32.70 | 1.67 B | -0.30 | -0.91 | 583 |
| GENC | Gencor Industries IN | 6.50 | 282.01 M | -0.1667 | -2.5 | 438 |
| LODE | Comstock Mining Inc | 35.00 | 260.38 M | -5.00 | -12.5 | 44 |
| CMT | Core Molding Technologies Inc | 6.8346 | 230.69 M | -0.0693 | -1 | 5.6 K |
| NEN | New England Realty Associates | 13.8923 | 195.21 M | -0.1821 | -1.29 | 37.2 K |
| PLX | Protalix Biotherapeutics | 257.20 | 188.54 M | -18.10 | -6.57 | 5.05 K |
| INTT | Intest Corp | 3.0942 | 174.69 M | -0.1354 | -4.19 | 4.7 K |
| ARMP | Armata Pharmaceuticals Inc | 14280.00 | 167.4 M | -630.00 | -4.23 | 4 |
| WYY | Widepoint Corp | 8.00 | 89.87 M | -0.50 | -5.88 | 41.57 K |
| DIT | Amcon Distributing Company | 22.1468 | 67.09 M | -0.7637 | -3.33 | 5.5 K |
| OPTT | Ocean Power Tech Inc | 2470.00 | 50.79 M | -14.00 | -0.56 | 31.4 K |
| CPHI | China Pharma Holdings | 165.00 | 43.76 M | -1.00 | -0.6 | 325 |
| BESS | Bimergen Energy Corporation | 392.00 | 27.61 M | -7.00 | -1.75 | 11 |
| JOB | General Employment Enterprises | 16.3643 | 25.92 M | -0.4702 | -2.79 | 80 |
| CKX | Ckx Lands | 10.2328 | 22.16 M | -0.1563 | -1.5 | 14.1 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.6181 | 20.43 M | -0.0445 | -0.58 | 3.4 K |
| MXC | Mexco Energy Corp | 4.9909 | 18.65 M | -0.0484 | -0.96 | 100 |
| BRN | Barnwell Industries | 16.9799 | 13.86 M | -0.1047 | -0.61 | 7.3 K |
| IPB | Merrill Lynch & Company | 6.9293 | -0.0419 | -0.6 | 400 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 45.0895 | 196.03 B | -2.597 | -5.45 | 680.8 K |
| MSTR | Strategy | 6.834 | 36.44 B | -0.159 | -2.27 | 3.57 M |
| INSM | Insmed Inc | 6.00 | 28.05 B | -0.20 | -3.23 | 344.4 K |
| TSEM | Tower Semiconductor | 20.40 | 27.19 B | -0.30 | -1.45 | 1.63 K |
| ALGN | Align Technology | 22.55 | 11.59 B | -0.17 | -0.75 | 2.4 M |
| CIGI | Colliers Intl Grp IN | 16.4487 | 5.35 B | -0.18 | -1.08 | 22.72 K |
| ATRO | Astronics Cp | 6.951 | 4.25 B | -0.0555 | -0.79 | 65.58 K |
| HOVNP | Hovnanian Entr Dep A | 7.5644 | 3.13 B | -0.0487 | -0.64 | 42.25 K |
| PLUG | Plug Power Inc | 24.90 | 3.02 B | -0.30 | -1.19 | 41.31 K |
| PATK | Patrick Inds Inc | 3.5613 | 2.69 B | -0.0832 | -2.28 | 128.59 K |
| BCRX | Biocryst Pharma Inc | 11.37 | 2.48 B | -0.23 | -1.98 | 230.55 K |
| VCEL | Vericel Corproation | 179.20 | 2.27 B | -1.60 | -0.88 | 1.98 K |
| ALGT | Allegiant Travel Com | 23.6918 | 2.23 B | -0.3402 | -1.42 | 38.27 K |
| PRDO | Perdoceo Education Corp | 27.5372 | 2.04 B | -0.3773 | -1.35 | 1.56 M |
| INOD | Innodata Inc | 3.75 | 2.01 B | -0.05 | -1.32 | 9.22 K |
| RBCAA | Republic Bancorp Inc | 8.5667 | 1.89 B | -0.1967 | -2.24 | 30.07 K |
| DCOM | Dime Community Bancshares Inc | 9.3124 | 1.79 B | -0.1552 | -1.64 | 3.1 K |
| QCRH | Qcr Holdings Inc | 13.0465 | 1.7 B | -0.3963 | -2.95 | 100 |
| INVA | Innoviva Inc | 22.5169 | 1.54 B | -0.2468 | -1.08 | 514.64 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.5998 | 1.46 B | -0.1202 | -2.55 | 2 |
| CCEC | Capital Clean Energy Carriers Corp | 34.4396 | 1.38 B | -0.4245 | -1.22 | 6.26 K |
| LQDT | Liquidity Services | 11.70 | 1.36 B | -0.27 | -2.26 | 291.1 K |
| NSSC | Napco Sec Tech Inc | 3.0018 | 1.35 B | -0.0769 | -2.5 | 31.6 K |
| THRM | Gentherm Inc | 15.92 | 1.29 B | -0.18 | -1.12 | 290.11 K |
| STAA | Staar Surgical Company | 3.04 | 1.23 B | -0.09 | -2.88 | 40.18 K |
| OPK | Opko Health Inc | 4.08 | 1.02 B | -0.10 | -2.39 | 17 K |
| JBSS | John B Sanfilippo | 5.8423 | 975.73 M | -0.0416 | -0.71 | 14.97 K |
| FMNB | Farmers Natl Banc Cp | 4.7694 | 949.15 M | -0.0505 | -1.05 | 9.53 K |
| LPTH | Lightpath Tech Inc | 4.20 | 892.87 M | -0.20 | -4.55 | 26.52 K |
| SMBC | Southern MO Bancorp | 4.9936 | 834.75 M | -0.1047 | -2.05 | 200 |
| DJCO | Daily Journal Cp | 40.22 | 827.4 M | -1.78 | -4.24 | 300 |
| FEIM | Frequency Elcts Inc | 7.5901 | 823.64 M | -0.5285 | -6.51 | 36.23 K |
| BBSI | Barrett Business S | 4.3043 | 798.55 M | -0.0949 | -2.16 | 464.26 K |
| PZZA | Papa John's Intl | 10.2107 | 768.72 M | -0.2043 | -1.96 | 1.17 M |
| CYRX | Cryoport Inc | 96.00 | 764.29 M | -2.40 | -2.44 | 110 |
| GYRE | Gyre Therapeutics Inc | 6827.0425 | 740.12 M | -94.1162 | -1.36 | 1 |
| NVEC | Nve Corp | 17.6397 | 555.21 M | -0.1782 | -1 | 62.9 K |
| YORW | York Water Company | 10.8086 | 541.39 M | -0.1312 | -1.2 | 70.97 K |
| TATT | T A T Tech Ltd | 8.6343 | 520.19 M | -0.0493 | -0.57 | 65.5 K |
| COFS | Choiceone Financial | 6.1288 | 508.94 M | -0.4438 | -6.75 | 498 |
| GRVY | Gravity Ltd ADR | 17.20 | 491.91 M | -0.16 | -0.92 | 200 |
| CZNC | Citizens & Northern Corp | 7.5748 | 467.92 M | -0.1217 | -1.58 | 1.21 K |
| PLBC | Plumas Bancorp | 10.5425 | 431.04 M | -0.1981 | -1.84 | 2.2 K |
| CZFS | Citizens Fincl Svcs | 10.1789 | 402.44 M | -0.111 | -1.08 | 553 |
| AIOT | Powerfleet Inc | 11.61 | 401.34 M | -0.20 | -1.69 | 190.6 K |
| PERI | Perion Network Ltd | 16.6765 | 398.16 M | -0.2971 | -1.75 | 11.37 K |
| PESI | Perma-Fix Envir | 13.50 | 367.93 M | -0.15 | -1.1 | 11.99 K |
| GASS | Stealthgas Inc | 13.0419 | 356.61 M | -0.0753 | -0.57 | 115.22 K |
| RCKY | Rocky Brands Inc | 6.5584 | 346.58 M | -0.1749 | -2.6 | 125.84 K |
| STRT | Strattec Security | 38.7017 | 331.33 M | -0.2012 | -0.52 | 3.08 K |
| NNBR | NN Inc | 8.3591 | 317.11 M | -0.1739 | -2.04 | 117.73 K |
| RCMT | R C M Tech Inc | 3.1705 | 291.9 M | -0.0413 | -1.29 | 74.6 K |
| FUNC | First United Corp | 13.5684 | 291.39 M | -0.0693 | -0.51 | 403 |
| FNRN | First Northern Community Bancorp Common stock | 11.2399 | 287.74 M | -0.0929 | -0.82 | 4.84 K |
| OFLX | Omega Flex Inc | 9.2928 | 285.16 M | -0.2818 | -2.94 | 1.2 K |
| ATLO | Ames Natl Corp | 9.8106 | 284.32 M | -0.0745 | -0.75 | 214 |
| ESCA | Escalade Inc | 4.3262 | 279.86 M | -0.0254 | -0.58 | 30.11 K |
| RELL | Richardson Electrncs | 4.412 | 279.3 M | -0.1491 | -3.27 | 52.44 K |
| AVNW | Aviat Networks Inc | 102.5399 | 276.9 M | -2.76 | -2.62 | 41.65 K |
| HWBK | Hawthorn Bancshares | 9.7312 | 274.37 M | -0.0714 | -0.73 | 751 |
| TSSI | TSS, Inc. Common Stock | 5.70 | 265.02 M | -0.06 | -1.04 | 16.4 K |
| MFIN | Medallion Fin Cp | 4.0321 | 260.14 M | -0.1436 | -3.44 | 274.78 K |
| ASUR | Asure Software | 5.40 | 241.29 M | -0.0667 | -1.22 | 6.65 K |
| USAU | U.S. Gold Corp | 2125.9973 | 241.08 M | -38.9578 | -1.8 | 14 |
| PEBK | Peoples Bancorp NC | 9.9067 | 239.29 M | -0.0746 | -0.75 | 11 K |
| ALOT | Astronova Inc | 7.5239 | 226.45 M | -0.0927 | -1.22 | 1 K |
| RGCO | Rgc Resources Inc | 4.2709 | 224.75 M | -0.0983 | -2.25 | 2.1 K |
| CXDO | Crexendo Inc | 16.7064 | 218.81 M | -0.503 | -2.92 | 143.7 K |
| TAYD | Taylor Devices Inc | 5.86 | 179.98 M | -0.04 | -0.68 | 15.5 K |
| SBFG | Sb Financial Group | 8.025 | 166.89 M | -0.1276 | -1.57 | 1.05 K |
| OPRX | Optimizerx Corp | 359.9964 | 154.99 M | -30.00 | -7.69 | 23 |
| CAAS | China Automotive Sys | 5.5562 | 139.09 M | -0.0982 | -1.74 | 65 K |
| INO | Inovio Pharma | 91.352 | 123.99 M | -0.4783 | -0.52 | 1.62 K |
| UNB | Union Bankshares Inc | 8.3162 | 119.44 M | -0.0452 | -0.54 | 400 |
| ULBI | Ultralife Corp | 11.62 | 118.48 M | -0.17 | -1.44 | 27.09 K |
| BYFC | Broadway Fin Cp | 76.1249 | 107.53 M | -1.1033 | -1.43 | 2.8 K |
| AUBN | Auburn Natl Bncp | 12.791 | 91.59 M | -0.155 | -1.2 | 200 |
| ICCC | Immucell Cp | 3.75 | 88.64 M | -0.0299 | -0.79 | 4 K |
| DWSN | Dawson Geophscl | 16.8667 | 83.72 M | -0.2553 | -1.49 | 21.89 K |
| ATHE | Alterity Therapeutics Ltd ADR | 142.80 | 82.7 M | -1.80 | -1.24 | 492 |
| CPHC | Canterbury Park Hl | 9.5954 | 80.32 M | -0.2341 | -2.38 | 2.8 K |
| HNNA | Hennessy Advisors | 3.7235 | 79.16 M | -0.0315 | -0.84 | 2.1 K |
| FLL | Full House Rsts | 3.05 | 76.59 M | -0.0499 | -1.61 | 37.4 K |
| TTEC | Teletech Hlds | 24.3604 | 70 M | -0.7311 | -2.91 | 876.59 K |
| NCTY | The9 Ltd ADR | 10195.9277 | 65.98 M | -1069.2881 | -9.49 | 4.48 K |
| AIFC | AI Financial Corporation | 40.95 | 65.38 M | -1.55 | -3.65 | 8.4 K |
| CNVS | CNVS | 1216.00 | 64.9 M | -46.00 | -3.65 | 2.08 K |
| CBAT | Cbak Energy Technology Inc | 22.7495 | 62.22 M | -0.7505 | -3.19 | 92.17 K |
| BRID | Bridgford Foods Cp | 6.9268 | 55.82 M | -0.0585 | -0.84 | 700 |
| ELTK | Eltek Ltd | 11.89 | 53.93 M | -0.421 | -3.42 | 4.88 K |
| CVV | CVD Equipment Corp | 5.95 | 52.65 M | -0.05 | -0.83 | 3.8 K |
| NEPH | Nephros Inc | 170.9999 | 49.79 M | -8.9999 | -5 | 12 |
| PRTS | U.S. Auto Parts Netw | 7.82 | 48.23 M | -0.24 | -2.98 | 120.84 K |
| SYPR | Sypris Solutions | 7.1909 | 42.8 M | -0.1642 | -2.23 | 64.7 K |
| KTCC | Key Tronic Cp | 4.47 | 40.94 M | -0.03 | -0.67 | 14.54 K |
| PXLW | Pixelworks Inc | 40.32 | 39.5 M | -0.36 | -0.88 | 4.14 K |
| NSYS | Nortech Systems IN | 7.90 | 35.9 M | -0.19 | -2.35 | 100 |
| MLCI | Mount Logan Capital Inc. Common Stock | 30.7213 | 34.8 M | -0.3851 | -1.24 | 49.9 K |
| LITS | MEI Pharma, Inc. Common Stock | 2637.9644 | 31.95 M | -55.9285 | -2.08 | 10 |
| AATC | Autoscope Technologies Corp | 6.3703 | 31.46 M | -0.1762 | -2.69 | 4.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FIX | Comfort Systems USA | 11.8952 | 61.21 B | -0.2415 | -1.99 | 238.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.5272 | 59.5 B | -0.1983 | -0.65 | 600 |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.7402 | 46.98 B | -0.5258 | -1.93 | 500 |
| SPG-PJ | Simon Property Group Inc | 23.4265 | 44.3 B | -0.1632 | -0.69 | 400 |
| WDS | Woodside Energy Group Ltd | 17.619 | 43.43 B | -0.2836 | -1.58 | 12.14 K |
| RMD | Resmed Inc | 16.8928 | 31.73 B | -0.0995 | -0.59 | 1.17 M |
| PAG | Penske Automotive Group | 13.5388 | 14.2 B | -0.2406 | -1.75 | 739.8 K |
| RNR | Renaissancere Holdings Ltd | 46.0175 | 13.33 B | -0.2825 | -0.61 | 437.4 K |
| DDS | Dillard's | 15.9391 | 10.52 B | -0.0923 | -0.58 | 4.87 M |
| MTG | Mgic Investment Corp | 26.665 | 6.38 B | -0.5995 | -2.2 | 3.83 M |
| RDN | Radian Group Inc | 14.3902 | 4.92 B | -0.4497 | -3.03 | 2.78 M |
| AKO-B | Embotelladora Andina S.A | 6.629 | 4.74 B | -0.0857 | -1.28 | 3.5 K |
| CPK | Chesapeake Utilities Corp | 12.7106 | 3.29 B | -0.6635 | -4.96 | 32.85 K |
| AD | Array Digital Infrastructure, Inc. | 47.5333 | 2.96 B | -1.117 | -2.3 | 217.4 K |
| MAN | Manpower Inc | 45.8663 | 2.77 B | -0.7109 | -1.53 | 1.08 M |
| BLX | Banco Latinoamericano DE Comercio | 6.143 | 2.07 B | -0.0666 | -1.07 | 156.3 K |
| ALG | Alamo Group | 21.9733 | 1.94 B | -0.2267 | -1.02 | 25.1 K |
| STEW | Srh Total Return Fund Inc | 10.1399 | 1.78 B | -0.1501 | -1.46 | 68.6 K |
| GLP | Global Partners LP | 5.462 | 1.72 B | -0.0664 | -1.2 | 10.6 K |
| FTK | Flotek Industries | 223.62 | 978.68 M | -6.30 | -2.74 | 98.18 K |
| GAM-PB | General American Investors Company Inc. | 7.8778 | 848.84 M | -0.0528 | -0.67 | 2 K |
| PAR | Par Technology Corp | 7.9429 | 803.26 M | -0.0689 | -0.86 | 7.4 K |
| TXO | Txo Energy Partners L.P. | 11000.00 | 763.5 M | -3000.00 | -21.43 | 43 |
| DDD | 3D Systems Corp | 6.7667 | 571.55 M | -0.2066 | -2.96 | 302.43 K |
| TCI | Transcontinental Realty Investors | 15.76 | 312.09 M | -0.24 | -1.5 | 200 |
| ONIT | Onity Group Inc | 84.3072 | 310.7 M | -0.994 | -1.17 | 29.09 K |
| LODE | Comstock | 35.00 | 260.38 M | -5.00 | -12.5 | 44 |
| USNA | Usana Health Sciences Inc | 19.43 | 244.08 M | -0.565 | -2.83 | 596.6 K |
| PERF | Perfect Corp Cl A | 19.88 | 191.48 M | -0.10 | -0.5 | 700 |
| WHG | Westwood Holdings Group Inc | 11.1625 | 186.76 M | -0.0994 | -0.88 | 23.3 K |
| DHX | Dice Holdings | 9.57 | 184.46 M | -0.06 | -0.62 | 101.6 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.4686 | 149.45 M | -0.0438 | -1.25 | 8.13 K |
| MED | Medifast Inc | 4.8145 | 126.23 M | -0.0832 | -1.7 | 149.2 K |
| AXR | Amrep Corp | 32.70 | 121.22 M | -3.03 | -8.48 | 166.5 K |
| BESS | Bimergen Energy Corporation | 392.00 | 27.61 M | -7.00 | -1.75 | 11 |
| NTZ | Natuzzi S.P.A. ADR | 37.45 | 13.55 M | -0.30 | -0.79 | 1.08 K |
| TVE | Tennessee Valley Authority | 12.1223 | 12.63 M | -0.0777 | -0.64 | 7.5 K |
| DDT | Dillard's | 4.6967 | -0.1214 | -2.52 | 14.9 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.3124 | -0.1552 | -1.64 | 3.1 K | |
| LNG | Cheniere Energy Inc | 33.5713 | -0.2765 | -0.82 | 145.3 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.7377 | -0.0941 | -0.68 | 1.1 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.6616 | -0.0843 | -0.66 | 2 K | |
| IPB | Merrill Lynch & Company | 6.9293 | -0.0419 | -0.6 | 400 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 2304.00 | -576.00 | -20 | 11 | |
| SGY | Surge Energy Inc | 13.0379 | -1.2197 | -8.55 | 94 | |
| SDE | Spartan Delta Corp | 97.1864 | -6.9419 | -6.67 | 236 | |
| TXG | Torex Gold Resources Inc | 3.5846 | -0.1991 | -5.26 | 10 K | |
| LUG | Lundin Gold Inc | 17.0193 | -0.6807 | -3.85 | 2.77 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7872 | -0.1485 | -3.77 | 500 | |
| TVA-B | TVA Group Inc | 14.0852 | -0.4695 | -3.23 | 300.4 K | |
| ESM | Euro Sun Mining Inc | 16.7109 | -0.5449 | -3.16 | 11.52 K | |
| MNO | Meridian Mining UK Societas | 3.70 | -0.10 | -2.63 | 37.1 K | |
| CTC | Canadian Tire Corp Ltd | 61.1774 | -1.6242 | -2.59 | 449 | |
| GMX | Globex Mining Enterprises Inc | 3.90 | -0.10 | -2.5 | 8.7 K | |
| ERD | Erdene Resource Development Corp | 7.62 | -0.18 | -2.31 | 267 | |
| AG | First Majestic Silver Corp | 3.1575 | -0.0691 | -2.14 | 174.5 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3394 | -0.0712 | -2.09 | 39.06 K | |
| CF | Canaccord Genuity Group Inc | 3.9033 | -0.0771 | -1.94 | 193.2 K | |
| GBT | Bmtc Group Inc | 7.4284 | -0.1416 | -1.87 | 9.59 K | |
| PSI | Pason Systems Inc | 8.0799 | -0.1495 | -1.82 | 26.23 K | |
| INC-UN | Income Financial Trust | 3.0277 | -0.0557 | -1.81 | 27.96 K | |
| OCG | Outcrop Silver & Gold Corp | 11.80 | -0.20 | -1.67 | 3.45 K | |
| FLNT | Flint Corp | 207.7069 | -3.4769 | -1.65 | 1.01 K | |
| TCL-A | Transcontinental Inc | 7.8353 | -0.124 | -1.56 | 49.23 K | |
| TLG | Troilus Gold Corp | 512.00 | -8.00 | -1.54 | 391 | |
| CAS | Cascades Inc | 5.5571 | -0.0856 | -1.52 | 120.24 K | |
| TECK-A | Teck Resources Limited | 38.9612 | -0.5465 | -1.38 | 3.48 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6032 | -0.0635 | -1.36 | 23 K | |
| RCH | Richelieu Hardware Ltd | 6.2439 | -0.0817 | -1.29 | 5.89 K | |
| AC | Air Canada | 11.50 | -0.15 | -1.29 | 266.58 K | |
| GVC | Glacier Media Inc | 3.2452 | -0.0421 | -1.28 | 2.6 K | |
| ALA | AltaGas Ltd | 8.9407 | -0.1156 | -1.28 | 89.8 K | |
| CIGI | Colliers International Group Inc | 17.7024 | -0.2056 | -1.15 | 28.3 K | |
| ACD | Accord Financial | 4.2428 | -0.049 | -1.14 | 2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5214 | -0.0405 | -1.14 | 5.5 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2621 | -0.0947 | -1.13 | 1.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 10.54 | -0.12 | -1.13 | 111.2 K | |
| EMP-A | Empire Company Limited | 11.9743 | -0.1266 | -1.05 | 111.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.6252 | -0.089 | -1.02 | 1.74 K | |
| MATR | Mattr Corp | 25.1961 | -0.2577 | -1.01 | 94.39 K | |
| DSG | Descartes Sys | 3.93 | -0.04 | -1.01 | 48.5 K | |
| BCE-PF | BCE Inc Pref AF | 8.7693 | -0.0872 | -0.98 | 693 | |
| IMG | Iamgold Corp | 6.525 | -0.0638 | -0.97 | 2.33 M | |
| CKI | Clarke Inc | 5.2221 | -0.0495 | -0.94 | 30.9 K | |
| MFI | Maple Leaf Foods | 8.6251 | -0.0739 | -0.85 | 53.73 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4481 | -0.0952 | -0.82 | 88.1 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.707 | -0.0789 | -0.81 | 200 | |
| TIH | Toromont Ind | 10.3657 | -0.0817 | -0.78 | 103.45 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.5469 | -0.0656 | -0.76 | 45.77 K | |
| CJT | Cargojet Inc | 5.9095 | -0.0426 | -0.72 | 6.36 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.1201 | -0.0494 | -0.69 | 2.92 K | |
| LAS-A | Lassonde Industries Inc | 27.7207 | -0.1824 | -0.65 | 900 | |
| WN | George Weston Limited | 16.5204 | -0.1062 | -0.64 | 314.31 K | |
| MRU | Metro Inc | 8.6531 | -0.0546 | -0.63 | 248.36 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6079 | -0.0538 | -0.62 | 2.29 K | |
| XMF-A | M Split Corp | 4.2485 | -0.026 | -0.61 | 14.15 K | |
| DPM | Dundee Precious Metals Inc | 7.4513 | -0.0438 | -0.58 | 26.59 K | |
| EDR | Endeavour Silver Corp | 3.2183 | -0.0181 | -0.56 | 132.96 K | |
| ACQ | Autocanada Inc | 5.4101 | -0.0287 | -0.53 | 4.84 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6235 | -0.019 | -0.52 | 63.91 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0303 | -0.0158 | -0.52 | 12.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.51 | 222.61 B | -0.0464 | -1.3 | 2.02 K |
| BRDCY | Bridgestone Corporation | 5.8015 | 31.4 B | -0.0505 | -0.86 | 4.34 K |
| KLNG | Koil Energy Solutions Inc. | 14.40 | 35.13 M | -0.20 | -1.37 | 3.17 K |
| ITRO | Itronics Inc | 5.80 | 2.87 M | -0.10 | -1.69 | 7.21 K |
| SEEK | TheDirectory.com Inc | 6.90 | 1.45 M | -0.10 | -1.43 | 196 |
| FCGD | First Colombia Gold Corp | 4100.001 | 978.13 K | -199.999 | -4.65 | 7 |
| ERHE | ERHC Energy Inc | 27.50 | 863.83 K | -0.50 | -1.79 | 846.81 K |
| MJLB | Ultrack Systems Inc | 1700.00 | 424.93 K | -100.00 | -5.56 | 5 |
| DKAM | Drinks Americas Holdings Ltd | 2231.2522 | 278.3 K | -18.75 | -0.83 | 16 |
| SWYDF | Stornoway Diamond Corporation | 3.06 | 92.66 K | -0.018 | -0.58 | 1 K |
| GRLF | Green Leaf Innovations Inc | 12.00 | 80.39 K | -0.50 | -4 | 1.51 M |
| DSUS | Drone Services USA Inc | 495.95 | 65.63 K | -212.55 | -30 | 40 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.00 | 31.31 K | -0.20 | -3.23 | 150 |
| XDSL | mPhase Technologies Inc | 385.00 | 16.8 K | -10.00 | -2.53 | 111 |
| MIHL | Montague International Holding Ltd | 1400.00 | 12.63 K | -400.00 | -22.22 | 3 |
| CDVIQ | Cal Dive International Inc | 13.95 | 9.86 K | -0.12 | -0.85 | 311.5 K |
| EPOR | Epic Corp | 9.00 | 4 K | -2.50 | -21.74 | 400 |
| HDYNQ | Hyperdynamics Corporation | 22.96 | 3.56 K | -0.24 | -1.03 | 9.84 K |
| TXIC | Tongxin International Ltd | 7.45 | 1.45 K | -0.05 | -0.67 | 2.49 K |
| PRZM | Prism Technologies Group Inc | 6.90 | 1.01 K | -0.05 | -0.72 | 5 K |
| SPDC | Speed Commerce Inc | 61.76 | 603 | -1.12 | -1.78 | 3.47 K |
| CBGI | The CannaBusiness Group Inc | 13333.333 | -4000.001 | -23.08 | 9.7 K | |
| RMTD | Remote Dynamics Inc | 32.00 | -8.00 | -20 | 5 | |
| GGII | Green Globe International Inc | 260.00 | -40.00 | -13.33 | 6 | |
| GRYEF | AU Min Africa PTY LTD | 130.00 | -20.00 | -13.33 | 5 | |
| DGTW | DigitalTown Inc | 3.25 | -0.15 | -4.41 | 1 K | |
| IDGC | ID Global Corporation | 28.16 | -1.28 | -4.35 | 4.29 K | |
| FRTD | Fortitude Group Inc | 2100.00 | -95.4546 | -4.35 | 70 K | |
| ACUS | Acusphere Inc | 13.50 | -0.50 | -3.57 | 29.8 K | |
| PMMEF | Premium Exploration Inc | 3.253 | -0.09 | -2.69 | 5 K | |
| PTRC | Petro River Oil Corp | 3560.00 | -40.00 | -1.11 | 23 | |
| TXCCQ | TranSwitch Corporation | 11.6892 | -0.0795 | -0.68 | 28.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKP | StrikePoint Gold Inc | 10.00 | -2.00 | -16.67 | 3.65 K | |
| MUR | Murchison Minerals Ltd | 100.00 | -17.50 | -14.89 | 2.21 K | |
| EMR | Emgold Mining Corporation | 135.00 | -20.00 | -12.9 | 160 K | |
| MYID | Killi Ltd | 320.8705 | -41.8525 | -11.54 | 42.5 K | |
| QRO | Quadro Resources Ltd. | 5.04 | -0.63 | -11.11 | 2.14 K | |
| SSE | Silver Spruce Resources Inc | 180.00 | -22.50 | -11.11 | 578 | |
| REVO | RevoluGROUP Canada Inc | 3.30 | -0.40 | -10.81 | 32.8 K | |
| KLE-H | Kingsland Energy Corp | 7.20 | -0.80 | -10 | 13 | |
| GRDM | Grid Metals Corp | 6.30 | -0.70 | -10 | 14.33 K | |
| CNS | Contagious Gaming Inc | 32.40 | -3.60 | -10 | 25 | |
| JSPX | JasperX Technologies Inc. | 780.00 | -80.00 | -9.3 | 172 | |
| VAX | Vantex Resources Ltd | 5.00 | -0.50 | -9.09 | 1.7 K | |
| UGD | Unigold Inc | 5.70 | -0.50 | -8.06 | 6.55 K | |
| NL | Northern Lion Gold Corp | 11.20 | -0.96 | -7.89 | 1.41 K | |
| UCU | Ucore Rare Metals Inc | 6.00 | -0.50 | -7.69 | 32.87 K | |
| FTUR | Future Fuels Inc. | 25.00 | -2.00 | -7.41 | 667 | |
| ATOM | Atomic Minerals Corp | 170.9996 | -13.4999 | -7.32 | 27 | |
| JEC | Jura Energy Corporation | 6.00 | -0.40 | -6.25 | 5.7 K | |
| KCC | Kincora Copper Limited | 144.00 | -9.00 | -5.88 | 5 K | |
| AVCR | Avricore Health Inc | 7.20 | -0.40 | -5.26 | 3.65 K | |
| WINS | Winshear Gold Corp | 21.8303 | -1.11 | -4.84 | 200 | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.25 | -4.76 | 38 K | |
| GDX | Goldex Resources Corporation | 20.00 | -1.00 | -4.76 | 950 | |
| GGO | Galleon Gold Corp | 8.00 | -0.40 | -4.76 | 630 | |
| KNG | Kingsmen Resources Ltd | 10.40 | -0.48 | -4.41 | 438 | |
| OYL | CGX Energy Inc | 11.00 | -0.50 | -4.35 | 26.62 K | |
| CMIL | Capella Minerals Limited | 27.30 | -1.05 | -3.7 | 17 | |
| AZR | Azarga Metals Corp | 1055.00 | -40.00 | -3.65 | 319.37 K | |
| BQE | BQE Water Inc | 383.00 | -14.00 | -3.53 | 245.29 K | |
| DAR | Darelle Online Solutions Inc | 12.40 | -0.40 | -3.13 | 4.9 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 1.51 K | |
| SSV | Southern Silver Exploration Corp | 3.60 | -0.10 | -2.7 | 5.17 K | |
| TGX | True North Gems Inc | 1080.00 | -30.00 | -2.7 | 1 | |
| NAM | New Age Metals Inc | 5.16 | -0.12 | -2.27 | 3.6 K | |
| VMY-H | Voice Mobility International Inc | 5.375 | -0.125 | -2.27 | 100 | |
| GUN | Gunpoint Exploration Ltd | 4.50 | -0.10 | -2.17 | 24.92 K | |
| BRON | Bronco Resources Corp. | 98.00 | -2.00 | -2 | 50 | |
| ABM | Athabasca Minerals Inc | 153.00 | -3.00 | -1.92 | 99.8 K | |
| AZM | Azimut Exploration Inc | 5.35 | -0.09 | -1.65 | 93.9 K | |
| CKG | Chesapeake Gold Corp | 5.02 | -0.08 | -1.57 | 32.72 K | |
| SIEN | Sienna Resources Inc. | 35.50 | -0.50 | -1.39 | 91.5 K | |
| CVV | CanAlaska Uranium Ltd | 3.6644 | -0.0482 | -1.3 | 124.5 K | |
| MQM | Metalquest Mining Inc. | 14.625 | -0.1875 | -1.27 | 5.41 K | |
| RET-A | Reitmans (Canada) Limited | 13.1104 | -0.1375 | -1.04 | 25.42 K |