Loser Volumes for 11 March 2008 from 00:00:00 until 23:59:59
Loser Volumes for 11 March 2008 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 | 3.5104 | 32.74 B | -0.0435 | -1.22 | 51.14 K |
| UUUU | Energy Fuels Inc | 64.895 | 3.7 B | -1.73 | -2.6 | 678 |
| IDR | Idaho Strategic Resources | 8.82 | 485.07 M | -0.70 | -7.35 | 1.06 K |
| GTE | Gran Tierra Energy Inc | 35.50 | 331.87 M | -0.30 | -0.84 | 43.94 K |
| GENC | Gencor Industries IN | 12.0667 | 293.15 M | -0.5266 | -4.18 | 68.24 K |
| LODE | Comstock Mining Inc | 895.00 | 263.42 M | -45.00 | -4.79 | 733 |
| NEN | New England Realty Associates | 14.7039 | 195.21 M | -0.1856 | -1.25 | 600 |
| ESP | Espey Mfg. & Electronics | 8.0601 | 185.91 M | -0.1628 | -1.98 | 15.9 K |
| ARMP | Armata Pharmaceuticals Inc | 6440.00 | 164.46 M | -560.00 | -8 | 10 |
| STXS | Stereotaxis Inc | 32.6578 | 138.48 M | -1.22 | -3.6 | 69.12 K |
| SIF | Sifco Industries | 12.0958 | 137.9 M | -0.6714 | -5.26 | 9.6 K |
| OPHC | Optimumbank Hlds | 1196.5118 | 127.36 M | -108.7739 | -8.33 | 2 |
| XPL | Solitario Zinc Corp | 5.85 | 75.96 M | -0.04 | -0.68 | 1.8 K |
| CEV | Eaton Vance California Muni Income Trust | 5.075 | 74.77 M | -0.0447 | -0.87 | 16.48 K |
| DIT | Amcon Distributing Company | 22.9334 | 67.09 M | -0.191 | -0.83 | 7.3 K |
| NNVC | Nanoviricides Inc | 35.00 | 34.68 M | -2.80 | -7.41 | 1.07 K |
| IGC | India Globalization Capital Inc | 36.00 | 23.87 M | -1.00 | -2.7 | 15.17 K |
| MPU | Mega Matrix Corp | 3.1259 | 14.4 M | -0.0495 | -1.56 | 8 K |
| INUV | Inuvo Inc | 96.00 | 12.39 M | -5.00 | -4.95 | 521 |
| AIRI | Air Industries Group Inc | 703.4394 | 12.13 M | -16.7485 | -2.33 | 11 |
| UUU | Universal Security Instruments | 4.909 | 11.51 M | -0.0252 | -0.51 | 2.3 K |
| TOVX | Theriva Biologics Inc | 7962.50 | 10.81 M | -787.50 | -9 | 6 |
| DSS | Document Security Systems | 8724.6279 | 5.12 M | -103.8691 | -1.18 | 18 |
| ITP | IT Tech Packaging Inc | 9.3329 | 3 M | -0.3889 | -4 | 375 |
| PW | Power REIT | 7.3333 | 2.89 M | -0.3089 | -4.04 | 9.2 K |
| TPHS | Trinity Pl Hlds Inc | 11.5219 | 1.42 M | -1.1751 | -9.25 | 576 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.2656 | -1.5938 | -1.33 | 15.83 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXN | Texas Instruments | 18.0606 | 258.37 B | -0.5589 | -3 | 36.46 M |
| TTWO | Take-Two Interactive Software | 24.6483 | 44.25 B | -0.20 | -0.8 | 6.54 M |
| WTW | Weight Watchers International, Inc | 59.8394 | 30.28 B | -0.6261 | -1.04 | 510.83 K |
| LAMR | Lamar Advertis A | 19.2558 | 15.47 B | -0.1007 | -0.52 | 3.74 M |
| ICLR | Icon Plc | 32.2125 | 13.07 B | -0.7775 | -2.36 | 336.37 K |
| SANM | Sanmina Corp | 9.54 | 11.63 B | -0.18 | -1.85 | 1.16 M |
| TECH | Bio-Techne Cp | 13.7175 | 11.28 B | -0.0832 | -0.6 | 1.14 M |
| AAL | American Airlines Group | 9.4086 | 9.55 B | -0.2922 | -3.01 | 4.34 M |
| RGEN | Repligen Cp | 4.71 | 9.54 B | -0.07 | -1.46 | 143.58 K |
| SIMO | Silicon Motion Techn ADR | 9.8283 | 9.25 B | -0.5021 | -4.86 | 1.32 M |
| QRVO | Qorvo Inc | 11.24 | 8.47 B | -0.20 | -1.75 | 3.28 M |
| TGTX | Tg Therapeuticscmn | 379.6875 | 7.54 B | -14.0625 | -3.57 | 73 |
| ORKA | Oruka Therapeutics Inc | 131736.3594 | 7.46 B | -975.8281 | -0.74 | 2 |
| RDNT | Radnet Inc | 7.50 | 5.98 B | -0.11 | -1.45 | 220.81 K |
| ACAD | Acadia Pharmaceutica | 8.03 | 5 B | -0.13 | -1.59 | 389.58 K |
| CECO | CECO Environmental Corp. | 6.2312 | 4.93 B | -0.0609 | -0.97 | 108.9 K |
| SLMBP | SLM Cp Srs B Pfd | 19.2708 | 4.86 B | -0.2628 | -1.35 | 300 |
| PLUG | Plug Power Inc | 28.30 | 3.19 B | -0.30 | -1.05 | 32.31 K |
| ACHC | Acadia Healthcr Company | 10.88 | 2.79 B | -0.12 | -1.09 | 12.1 K |
| HWKN | Hawkins Inc | 5.2898 | 2.75 B | -0.0993 | -1.84 | 7.69 K |
| NEOG | Neogen Cp | 4.2099 | 2.59 B | -0.1617 | -3.7 | 553 K |
| UFPT | U F P Tech Inc | 6.74 | 2.49 B | -0.26 | -3.71 | 69.76 K |
| VCEL | Vericel Corproation | 60.848 | 2.23 B | -4.752 | -7.24 | 8.08 K |
| XRAY | Dentsply Sirona Inc | 30.7963 | 2.23 B | -0.2145 | -0.69 | 1.52 M |
| DCOM | Dime Community Bancshares Inc | 8.3024 | 1.81 B | -0.1977 | -2.33 | 9.4 K |
| OMCL | Omnicell Inc | 18.67 | 1.64 B | -0.33 | -1.74 | 680.83 K |
| SAFT | Safety Ins Group Inc | 14.8027 | 1.52 B | -1.164 | -7.29 | 572.56 K |
| ATEC | Alphatec Holdings | 61.20 | 1.46 B | -2.40 | -3.77 | 7.39 K |
| TRS | Trimas Corp | 5.4351 | 1.4 B | -0.031 | -0.57 | 364.08 K |
| IART | Integra Lifesciences | 15.0617 | 1.37 B | -0.0854 | -0.56 | 1.22 M |
| CCEC | Capital Clean Energy Carriers Corp | 22.6597 | 1.37 B | -1.2421 | -5.2 | 23.7 K |
| NVAX | Novavax Inc | 49.60 | 1.33 B | -0.60 | -1.2 | 11.82 K |
| HFWA | Heritage Financial | 10.8188 | 1.21 B | -0.1067 | -0.98 | 500 |
| GLDD | Great Lakes Drg Dock | 5.1435 | 1.14 B | -0.0643 | -1.23 | 193.09 K |
| GPRE | Green Plains Inc | 7.6111 | 1.13 B | -0.0531 | -0.69 | 6.12 K |
| MPB | Mid Penn Bancorp Inc | 15.3992 | 967.43 M | -0.0978 | -0.63 | 100 |
| FMNB | Farmers Natl Banc Cp | 4.1812 | 955.07 M | -0.4558 | -9.83 | 1.47 K |
| TRNS | Transcat Inc | 6.90 | 878.32 M | -0.05 | -0.72 | 7 K |
| EGBN | Eagle Bancorp Inc | 7.6467 | 870.32 M | -0.1724 | -2.2 | 8.35 K |
| GILT | Gilat Satellite Ntwk | 7.8698 | 865.81 M | -0.1803 | -2.24 | 549 K |
| FEIM | Frequency Elcts Inc | 6.1889 | 863.85 M | -0.0773 | -1.23 | 12.7 K |
| KELYB | Kelly Services Inc Cl B | 16.0716 | 831.48 M | -1.6072 | -9.09 | 300 |
| ACHV | Achieve Life Sciences Inc | 14968.7998 | 769.94 M | -827.6406 | -5.24 | 8 |
| CRESY | Cresud Sacif ADR | 7.8555 | 750.39 M | -0.2311 | -2.86 | 389.02 K |
| CARE | Carter Bankshares Inc | 5.8448 | 741.94 M | -0.034 | -0.58 | 5.43 K |
| GYRE | Gyre Therapeutics Inc | 5618.0117 | 722.09 M | -36.1987 | -0.64 | 1 |
| CWBC | Community West Bncsh | 7.7138 | 704.87 M | -0.2012 | -2.54 | 1.2 K |
| MLAB | Mesa Labs Inc | 19.933 | 602.34 M | -0.7676 | -3.71 | 170 |
| CBAN | Colony Bankcorp Inc | 9.6829 | 468.78 M | -0.1415 | -1.44 | 1.71 K |
| CZNC | Citizens & Northern Corp | 8.2409 | 466.13 M | -0.261 | -3.07 | 7.98 K |
| FENC | Fennec Pharmaceuticals Inc | 18.90 | 414.84 M | -0.54 | -2.78 | 22 |
| WILC | G Willi-Food Intl | 4.1924 | 400.5 M | -0.1421 | -3.28 | 13.62 K |
| NATH | Nathan's Famous IN | 7.8719 | 399.52 M | -0.3209 | -3.92 | 8.55 K |
| ABEO | Abeona Therapeutics | 2375.00 | 339.39 M | -123.75 | -4.95 | 10 |
| BCML | Bay Commercial Bk CA | 9.075 | 334.1 M | -0.1361 | -1.48 | 1.26 K |
| ALTO | Alto Ingredients Inc | 483.00 | 327.34 M | -8.40 | -1.71 | 4.7 K |
| AGEN | Agenus Inc | 250.8215 | 321.82 M | -12.9533 | -4.91 | 831 |
| VNDA | Vanda Pharmaceuticals | 3.41 | 318.03 M | -0.09 | -2.57 | 412.52 K |
| FWDI | AdvisorShares Madrona International ETF | 23.00 | 315.66 M | -0.80 | -3.36 | 3.41 K |
| SMTI | Sanara Medtech Inc | 101.00 | 312.39 M | -44.00 | -30.34 | 59 |
| LTBR | Lightbridge Corp | 585.0004 | 305.28 M | -14.3998 | -2.4 | 302 |
| FLXS | Flexsteel Inds | 7.7661 | 288.8 M | -0.2555 | -3.19 | 29.46 K |
| ATLO | Ames Natl Corp | 9.964 | 282.37 M | -0.2555 | -2.5 | 100 |
| CFFI | C&F Financial Corp | 14.8286 | 279.52 M | -0.7805 | -5 | 867 |
| HWBK | Hawthorn Bancshares | 8.9969 | 274.03 M | -0.2477 | -2.68 | 726 |
| NKSH | Natl Bankshares Inc | 9.0186 | 271.45 M | -0.4436 | -4.69 | 9.35 K |
| INBK | First Internet Bcp | 6.7468 | 251.96 M | -0.173 | -2.5 | 4.93 K |
| LMNR | Limoneira Company | 17.2357 | 250.04 M | -0.4009 | -2.27 | 200 |
| RICK | RCI Hospitality Hold | 19.7969 | 237.67 M | -0.1317 | -0.66 | 215 K |
| EFSI | Eagle Financial Services Inc | 11.5292 | 236.43 M | -0.4475 | -3.74 | 311 |
| PEBK | Peoples Bancorp NC | 7.661 | 235.85 M | -0.1166 | -1.5 | 2.16 K |
| CFBK | Central Fed Cp | 100.6789 | 233.2 M | -1.9644 | -1.91 | 163 |
| CMTV | Community Bancorp. Common Stock | 5.3936 | 228.84 M | -0.0597 | -1.09 | 150 |
| ALOT | Astronova Inc | 6.8825 | 226.53 M | -0.1297 | -1.85 | 675 |
| LCUT | Lifetime Brands Inc | 6.9002 | 218.62 M | -0.0758 | -1.09 | 69.31 K |
| SLNH | Soluna Hldgs Inc | 108.7299 | 209.8 M | -4.4839 | -3.96 | 494 |
| BSET | Bassett Furniture | 4.852 | 164.51 M | -0.0305 | -0.62 | 59.81 K |
| FOCL | EDAP TMS S.A. | 4.21 | 163.42 M | -0.06 | -1.41 | 7.1 K |
| BOOM | Dynamic Materials | 38.3556 | 149.95 M | -2.1359 | -5.27 | 971.93 K |
| BWEN | Broadwind Energy Inc | 100.50 | 124.67 M | -2.50 | -2.43 | 3.55 K |
| UNB | Union Bankshares Inc | 8.1098 | 120.78 M | -0.0845 | -1.03 | 200 |
| OPHC | Optimumbank Hlds | 1196.5118 | 119.92 M | -108.7739 | -8.33 | 2 |
| INO | Inovio Pharma | 48.3066 | 118.82 M | -13.3919 | -21.71 | 3.08 K |
| SLNG | Stabilis Solutions Inc | 30.72 | 108.97 M | -1.28 | -4 | 538 |
| PBHC | Pathfinder Bcp MD | 4.2809 | 102.15 M | -0.4281 | -9.09 | 1.37 K |
| MMLP | Martin Midstrm LP | 8.4709 | 95.46 M | -0.1445 | -1.68 | 28.56 K |
| CPHC | Canterbury Park Hl | 7.7777 | 80.47 M | -0.1093 | -1.39 | 2.8 K |
| AIRT | Air T Inc | 5.9022 | 74.86 M | -0.0467 | -0.79 | 65.66 K |
| LGO | Largo Resources Ltd | 53.84 | 67.14 M | -4.09 | -7.06 | 365 |
| INVE | Identiv Inc | 28.90 | 66.41 M | -0.40 | -1.37 | 10 |
| KNDI | Kandi Techs Group | 5.30 | 63 M | -0.05 | -0.93 | 13.9 K |
| APWC | Asia Pacific Wire & Cable | 4.9268 | 62.26 M | -0.2346 | -4.55 | 13.93 K |
| RDI | Reading Intl Cl A | 9.50 | 61.21 M | -0.20 | -2.06 | 6 K |
| HRTX | Heron Therapeutics | 26.00 | 60.75 M | -0.80 | -2.99 | 651 |
| IDN | Intellicheck Mobilisia | 24.80 | 59.79 M | -0.64 | -2.52 | 1.41 K |
| ACFN | Acorn Energy, Inc. Common Stock | 73.3427 | 48.89 M | -4.7866 | -6.13 | 338 |
| NTWK | Netsol Tech Inc | 17.90 | 48.1 M | -0.10 | -0.56 | 32.74 K |
| SYPR | Sypris Solutions | 3.8442 | 46.94 M | -0.0348 | -0.9 | 14.63 K |
| FTEK | Fuel Tech Inc | 17.1399 | 44.95 M | -0.1701 | -0.98 | 623.67 K |
| BBGI | Beasley Broadcast Group | 67.3258 | 40.43 M | -16.6851 | -19.86 | 826 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 29.766 | 355.11 B | -5.3165 | -15.15 | 37.64 M |
| BML-PJ | Bank of America Corporation | 6.2809 | 229.43 B | -0.108 | -1.69 | 3.5 K |
| BAC-PE | Bank of America Corporation | 6.2519 | 228.92 B | -0.0634 | -1 | 149.7 K |
| BA | Boeing Company | 54.0577 | 178.58 B | -0.7218 | -1.32 | 14.14 M |
| SPGI | S&P Global Inc | 27.0086 | 121.02 B | -0.4996 | -1.82 | 8.78 M |
| KKR | KKR & Co. LP | 8.161 | 100.51 B | -0.0567 | -0.69 | 91.94 K |
| MCK | Mckesson Corp | 47.9471 | 100.26 B | -0.3642 | -0.75 | 4.83 M |
| ELV | Elevance Health Inc | 37.5369 | 84.63 B | -14.8209 | -28.31 | 54.43 M |
| MCO | Moody's Corp | 28.3184 | 82.64 B | -0.2495 | -0.87 | 10.94 M |
| CI | Cigna Corp | 34.9588 | 72.75 B | -3.8061 | -9.82 | 11.47 M |
| HUM | Humana Inc | 41.3669 | 46.15 B | -13.3757 | -24.43 | 24.09 M |
| FNV | Franco Nev Corp | 16.4985 | 46.01 B | -0.1455 | -0.87 | 8.4 K |
| SPG-PJ | Simon Property Group Inc | 23.3303 | 44.73 B | -0.6558 | -2.73 | 200 |
| WDS | Woodside Energy Group Ltd | 25.5425 | 43.7 B | -0.4972 | -1.91 | 8.23 K |
| CNC | Centene Corp | 3.855 | 31.82 B | -0.455 | -10.56 | 5.9 M |
| MTD | Mettler-Toledo International | 90.38 | 28.4 B | -0.81 | -0.89 | 507.9 K |
| DKS | Dick's Sporting Goods Inc | 17.3724 | 17.56 B | -0.2261 | -1.28 | 6.8 M |
| TU | Telus Corp | 4.2736 | 15.26 B | -0.0443 | -1.03 | 492.8 K |
| AGI | Alamos Gold Inc | 6.7228 | 14.23 B | -0.1222 | -1.79 | 41.6 K |
| FMS | Fresenius Medical Care Corp ADR | 18.6243 | 12.51 B | -0.1245 | -0.66 | 190 K |
| TFII | Tfi International Inc | 3.6278 | 11.97 B | -0.1097 | -2.94 | 9.5 K |
| DVA | Davita Healthcare Partners Inc | 21.85 | 11.27 B | -0.965 | -4.23 | 7.01 M |
| SCI | Service Corp International | 7.3451 | 11.25 B | -0.1154 | -1.55 | 2.51 M |
| MOH | Molina Healthcare Inc | 16.6667 | 10.6 B | -2.6866 | -13.88 | 2.13 M |
| EGO | Eldorado Gold Corp | 32.688 | 10.52 B | -0.7646 | -2.29 | 393.78 K |
| UHS | Universal Health Services | 23.759 | 10.05 B | -0.6282 | -2.58 | 1.81 M |
| MSM | Msc Industrial Direct Company | 19.8938 | 7.06 B | -0.1541 | -0.77 | 1.2 M |
| LPX | Louisiana-Pacific Corp | 8.3411 | 5.05 B | -0.0865 | -1.03 | 2.2 M |
| ITGR | Integer Holdings Corp | 17.3202 | 4.25 B | -0.1458 | -0.83 | 228.99 K |
| LEU | Centrus Energy Corp. | 1329.6703 | 3.67 B | -8.2418 | -0.62 | 12.18 K |
| DAN | Dana Inc | 7.6368 | 3.37 B | -0.8486 | -10 | 497.2 K |
| BANC | First Pactrust Bancorp | 9.6031 | 3.12 B | -0.1772 | -1.81 | 33 K |
| KYN | Kayne Anderson MLP Investment Company | 5.4912 | 2.49 B | -0.0552 | -1 | 136.5 K |
| BHC | Bausch Health Companies Inc | 10.4332 | 2.46 B | -0.1322 | -1.25 | 693.88 K |
| NMM | Navios Maritime Partners LP | 67.8132 | 2.35 B | -0.4742 | -0.69 | 3.5 K |
| ARR | Armour Residential R | 31.5727 | 2.33 B | -0.1731 | -0.55 | 28 |
| MD | Mednax Inc | 64.97 | 2.14 B | -2.06 | -3.07 | 451.35 K |
| STEW | Srh Total Return Fund Inc | 9.49 | 1.78 B | -0.05 | -0.52 | 82.24 K |
| LZB | La-Z-Boy Inc | 6.2513 | 1.66 B | -0.0548 | -0.87 | 657.5 K |
| PBT | Permian Basin Royalty Trust | 7.2241 | 1.53 B | -0.075 | -1.03 | 1.05 M |
| HLX | Helix Energy Solutions Group | 31.30 | 1.39 B | -1.18 | -3.63 | 4.58 M |
| UMH | Umh Properties | 3.5756 | 1.37 B | -0.023 | -0.64 | 4.6 K |
| LEG | Leggett & Platt Inc | 7.2489 | 1.31 B | -0.0377 | -0.52 | 4.34 M |
| HLF | Herbalife Ltd | 9.7122 | 1.26 B | -0.0873 | -0.89 | 4.29 M |
| USPH | U.S. Physical Therapy | 10.727 | 1.17 B | -0.151 | -1.39 | 52.7 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 18.49 | 1.1 B | -0.17 | -0.91 | 136.1 K |
| UTL | Unitil Corp | 12.9237 | 985.87 M | -0.1691 | -1.29 | 5.7 K |
| SMP | Standard Motor Products | 4.2129 | 862.92 M | -0.856 | -16.89 | 470.4 K |
| TXO | Txo Energy Partners L.P. | 6000.00 | 767.93 M | -2200.00 | -26.83 | 42 |
| MLR | Miller Industries | 7.2909 | 642.76 M | -0.0665 | -0.9 | 93.7 K |
| BBW | Build-A-Bear Workshop | 7.534 | 478.8 M | -1.6649 | -18.1 | 1.72 M |
| DIN | Dineequity Inc | 25.3974 | 442.94 M | -0.2928 | -1.14 | 327.1 K |
| CYH | Community Health Systems | 25.1968 | 415.98 M | -0.2367 | -0.93 | 1.46 M |
| LEO | Dreyfus Strategic Municipals | 3.0623 | 386.2 M | -0.0242 | -0.78 | 97.8 K |
| MCI | Massmutual Corporate Investors | 3.2737 | 374.53 M | -0.0229 | -0.69 | 21.8 K |
| KTF | Scudder Municiple Income Trust | 3.4646 | 350.3 M | -0.0201 | -0.58 | 47.8 K |
| KWY | Kingsway Corporation | 45.6277 | 281.1 M | -0.5685 | -1.23 | 1.32 K |
| LODE | Comstock | 895.00 | 263.42 M | -45.00 | -4.79 | 733 |
| USNA | Usana Health Sciences Inc | 13.64 | 237.61 M | -0.09 | -0.66 | 808.38 K |
| AP | Ampco-Pittsburgh Corp | 27.7035 | 195.64 M | -0.8204 | -2.88 | 142.4 K |
| PERF | Perfect Corp Cl A | 21.18 | 192.49 M | -0.30 | -1.4 | 7.5 K |
| MPV | Massmutual Participation Investors | 3.1301 | 180.45 M | -0.0955 | -2.96 | 22.4 K |
| NRT | North European Oil Royality Trust | 5.6053 | 80.23 M | -0.1197 | -2.09 | 12.2 K |
| BHV | Blackrock Virginia Muni Trust | 7.2956 | 20.33 M | -0.0891 | -1.21 | 5.8 K |
| NTZ | Natuzzi S.P.A. ADR | 17.05 | 14.87 M | -0.60 | -3.4 | 19.46 K |
| TVC | Tennessee Valley Authority | 13.1174 | 12.78 M | -0.0852 | -0.65 | 3.16 M |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 9.6162 | -1.2307 | -11.35 | 99.2 K | |
| KTH | Lehman Abs Corp | 8.0735 | -0.396 | -4.68 | 5.8 K | |
| PYT | Pplus Trust | 6.9413 | -0.2603 | -3.61 | 2.8 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.3024 | -0.1977 | -2.33 | 9.4 K | |
| NOK | Nokia Corp ADR | 17.7373 | -0.3419 | -1.89 | 42.13 M | |
| CBAN | Colony Bankcorp Inc | 9.5978 | -0.1402 | -1.44 | 1.8 K | |
| RCI | Rogers Communication | 19.8704 | -0.2879 | -1.43 | 563.3 K | |
| SAR | Saratoga Investment Corp | 11.5476 | -0.1479 | -1.26 | 3.17 K | |
| CQP | Cheniere Energy Partners LP | 3.4666 | -0.043 | -1.23 | 51.2 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 14.3871 | -0.1493 | -1.03 | 6.2 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.268 | -0.047 | -0.5 | 4.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 7.2814 | -2.5583 | -26 | 50 | |
| SKE | Skeena Resources Ltd | 54.00 | -10.00 | -15.63 | 768 | |
| LGO | Largo Resources Ltd | 52.00 | -7.00 | -11.86 | 1.94 K | |
| BU | Burcon Nutrascience Corp | 125.3929 | -13.5649 | -9.76 | 2.36 K | |
| MAL | Magellan Aero | 4.531 | -0.3776 | -7.69 | 17.37 K | |
| PIF | Polaris Infrastructure Inc | 1055.8831 | -67.1926 | -5.98 | 12 | |
| DXT | Dexterra Group Inc | 6.1631 | -0.3735 | -5.71 | 23.06 K | |
| HBP | Helix Biopharm | 8.40 | -0.50 | -5.62 | 1.2 K | |
| MSCL | Satellos Bioscience Inc | 122.40 | -7.20 | -5.56 | 27 | |
| WCN | Waste Connections Inc | 20.3043 | -1.0151 | -4.76 | 157.09 K | |
| PBL | Pollard Banknote Ltd | 3.8158 | -0.1864 | -4.66 | 12.27 K | |
| CSCI | Cosciens Biopharma Inc | 63000.00 | -3000.00 | -4.55 | 2 | |
| ERD | Erdene Resource Development Corp | 6.06 | -0.24 | -3.81 | 3.53 K | |
| ACQ | Autocanada Inc | 4.5872 | -0.1707 | -3.59 | 8.93 K | |
| RIO | Rio2 Ltd | 8.40 | -0.30 | -3.45 | 1.72 K | |
| MAI | Mining Americas Inc. | 145.00 | -5.00 | -3.33 | 71 | |
| TOT | Total Energy Services Inc | 4.3993 | -0.141 | -3.11 | 25.97 K | |
| IFP | Interfor Corp | 4.6577 | -0.1409 | -2.94 | 13.7 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.9572 | -0.1784 | -2.5 | 100 | |
| FTU | US Financial 15 Split Corp | 7.4032 | -0.1898 | -2.5 | 6.17 K | |
| AIF | Altus Group Ltd | 8.1716 | -0.2072 | -2.47 | 75.39 K | |
| GSY | Goeasy Ltd | 10.7354 | -0.2698 | -2.45 | 13.6 K | |
| MTY | Mty Food Group Inc | 8.3967 | -0.2081 | -2.42 | 72.08 K | |
| MXG | Maxim Power Corp | 3.7533 | -0.0904 | -2.35 | 68.4 K | |
| STC | Sangoma Technologies Corp | 8.75 | -0.21 | -2.34 | 6.21 K | |
| X | TMX Group Ltd | 4.3105 | -0.10 | -2.27 | 4.69 M | |
| QBR-A | Quebecor Inc | 6.1815 | -0.1376 | -2.18 | 2.1 K | |
| TGO | Terago Inc | 4.95 | -0.10 | -1.98 | 16.8 K | |
| MSV | Minco Silver Corp | 3.96 | -0.08 | -1.98 | 15.4 K | |
| BLX | Boralex Inc | 9.5121 | -0.1869 | -1.93 | 9.94 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.3031 | -0.1502 | -1.78 | 13 K | |
| ADEN | Adentra Inc | 3.8621 | -0.069 | -1.76 | 5 K | |
| TRZ | Transat At Inc | 25.4854 | -0.4204 | -1.62 | 96.33 K | |
| BHC | Bausch Health Companies Inc | 10.5394 | -0.1737 | -1.62 | 348.25 K | |
| TCL-A | Transcontinental Inc | 6.0526 | -0.0898 | -1.46 | 84.9 K | |
| TFII | Tfi International Inc | 3.6358 | -0.0526 | -1.43 | 311.64 K | |
| SAP | Saputo Inc | 9.312 | -0.1304 | -1.38 | 877.6 K | |
| CCA | Cogeco Communications Inc | 20.1721 | -0.2784 | -1.36 | 62.91 K | |
| AIM | Aimia Inc | 15.1599 | -0.1986 | -1.29 | 3 M | |
| CJR-B | Corus Entertainment Inc | 7.9828 | -0.1027 | -1.27 | 170.2 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4004 | -0.1065 | -1.25 | 7.79 K | |
| CGY | Calian Group Ltd | 5.7056 | -0.0702 | -1.22 | 1.5 K | |
| TRX | Trx Gold Corporation | 5.69 | -0.07 | -1.22 | 47.87 K | |
| RCH | Richelieu Hardware Ltd | 4.9937 | -0.061 | -1.21 | 28.36 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.6972 | -0.0931 | -1.2 | 4.07 K | |
| GWO | Great-West Lifeco Inc | 12.1491 | -0.1296 | -1.06 | 1.04 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.5329 | -0.0908 | -1.05 | 11.47 K | |
| T | Telus Corp | 4.4269 | -0.0467 | -1.04 | 7.28 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.5948 | -0.1815 | -1.02 | 206.21 K | |
| GIB-A | CGI Inc | 10.5239 | -0.0991 | -0.93 | 1.14 M | |
| QBR-B | Quebecor Inc | 5.1452 | -0.0482 | -0.93 | 854.4 K | |
| RCI-B | Rogers Communications Inc | 19.4146 | -0.1803 | -0.92 | 3.24 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5492 | -0.0607 | -0.92 | 132.35 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3029 | -0.0753 | -0.9 | 8.4 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.4316 | -0.076 | -0.89 | 16.75 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.5753 | -0.0758 | -0.88 | 2.9 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1781 | -0.072 | -0.87 | 29.3 K | |
| SLR | Solitario Zinc Corp | 5.80 | -0.05 | -0.85 | 1 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.6804 | -0.0542 | -0.8 | 10.45 K | |
| DII-B | Dorel Industries Inc | 8.7616 | -0.0696 | -0.79 | 107.97 K | |
| ALC | Algoma Central | 5.3391 | -0.042 | -0.78 | 445 | |
| MTL | Mullen Group Ltd | 6.7259 | -0.0529 | -0.78 | 51.1 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8904 | -0.03 | -0.77 | 10.25 K | |
| AC | Air Canada | 9.15 | -0.07 | -0.76 | 18.08 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8256 | -0.0656 | -0.74 | 11.34 K | |
| VCM | Vecima Networks Inc | 3.7604 | -0.0279 | -0.74 | 9.6 K | |
| MRC | Morguard Corp | 28.2292 | -0.2085 | -0.73 | 800 | |
| DR | Medical Facilities Corp | 3.1179 | -0.0223 | -0.71 | 40.55 K | |
| PPL | Pembina Pipeline Corp | 4.8531 | -0.0346 | -0.71 | 270.41 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4253 | -0.0308 | -0.69 | 3.25 K | |
| XMF-A | M Split Corp | 8.1856 | -0.0554 | -0.67 | 8.52 K | |
| CTC | Canadian Tire Corp Ltd | 63.0256 | -0.4133 | -0.65 | 1.1 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9914 | -0.0699 | -0.63 | 2.1 K | |
| CSU | Constellation Software Inc | 17.1863 | -0.1026 | -0.59 | 1.59 K | |
| GTE | Gran Tierra Energy Inc | 35.30 | -0.20 | -0.56 | 38.45 K | |
| EQB | EQB Inc | 8.4053 | -0.047 | -0.56 | 12 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.0747 | -0.0161 | -0.52 | 14.1 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.5913 | -0.0442 | -0.51 | 10.8 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.5771 | -0.0337 | -0.51 | 632.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 270000.00 | 495.84 M | -92250.00 | -25.47 | 10 |
| KLNG | Koil Energy Solutions Inc. | 12.00 | 35.86 M | -0.20 | -1.64 | 12.61 K |
| ORBT | Orbit International Corporation | 7.9629 | 9.98 M | -0.222 | -2.71 | 9.84 K |
| ITRO | Itronics Inc | 11.50 | 2.87 M | -5.00 | -30.3 | 43.52 K |
| MEDH | MedX Holdings Inc | 287.50 | 1.48 M | -12.50 | -4.17 | 16.2 K |
| CBDD | CBD of Denver Inc | 3.90 | 1.07 M | -0.10 | -2.5 | 8.05 K |
| FCGD | First Colombia Gold Corp | 500.00 | 978.13 K | -99.9999 | -16.67 | 62 |
| CBDL | CBD Life Sciences Inc | 125000.00 | 593.2 K | -12500.00 | -9.09 | 27.8 K |
| MJLB | Ultrack Systems Inc | 980.00 | 424.93 K | -40.00 | -3.92 | 3 |
| DKAM | Drinks Americas Holdings Ltd | 1237.5009 | 278.3 K | -150.0002 | -10.81 | 28 |
| REFG | Medical Cannabis Payment Solutions Inc | 450.0001 | 182.51 K | -49.9999 | -10 | 37 |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -1.20 | -6.25 | 47 |
| USRM | U.S. Stem Cell Inc | 4290.00 | 64.15 K | -304.00 | -6.62 | 15 |
| REDFY | Rediff.com India Limited | 7.04 | 36.2 K | -0.08 | -1.12 | 115.79 K |
| WNBD | Winning Brands Corporation | 9.00 | 27.12 K | -0.50 | -5.26 | 7.84 K |
| XDSL | mPhase Technologies Inc | 355.00 | 16.8 K | -10.00 | -2.74 | 182 |
| MIHL | Montague International Holding Ltd | 250.00 | 12.63 K | -50.00 | -16.67 | 4 |
| XLWH | Xinliwang International Holdings Company Ltd | 4000.00 | 10.92 K | -400.00 | -9.09 | 2 |
| CGNH | CardioGenics Holdings Inc | 7.80 | 9.61 K | -0.15 | -1.89 | 52.35 K |
| CGLO | Hash Labs Inc | 620.00 | 7.64 K | -80.00 | -11.43 | 49.78 K |
| HDYNQ | Hyperdynamics Corporation | 10.00 | 3.56 K | -0.40 | -3.85 | 7.06 K |
| CHGS | China Gengsheng Minerals Inc | 3.50 | 2.68 K | -0.10 | -2.78 | 15 K |
| RITT | RiT Technologies Ltd | 4.80 | 1.55 K | -0.08 | -1.64 | 7.46 K |
| SIMPQ | Simply Inc | 262.50 | 1.55 K | -29.975 | -10.25 | 297 |
| PRZM | Prism Technologies Group Inc | 10.96 | 1.01 K | -0.11 | -0.99 | 7.41 K |
| SYNE | Synthesis Energy Systems Inc | 537.60 | 157 | -13.44 | -2.44 | 184 |
| NSPT | Newron Sport | 7.50 | 112 | -7.50 | -50 | 410 |
| RGGI | Resgreen Group International Inc | 5000.00 | 5 | -700.00 | -12.28 | 6 |
| ASFX | American Scientific Resources Incorporated | 10.00 | -6.00 | -37.5 | 73.8 K | |
| GGII | Green Globe International Inc | 20.00 | -10.00 | -33.33 | 81 | |
| PMMEF | Premium Exploration Inc | 3.98 | -0.515 | -11.46 | 5.9 K | |
| FRTD | Fortitude Group Inc | 954.5455 | -95.4545 | -9.09 | 99 K | |
| ACUS | Acusphere Inc | 4.203 | -0.397 | -8.63 | 29.2 K | |
| IZNN | IZON Network Inc | 85.85 | -7.65 | -8.18 | 500 | |
| AFPW | AlumiFuel Power Corporation | 8500.00 | -500.00 | -5.56 | 2 | |
| IDGC | ID Global Corporation | 29.44 | -1.28 | -4.17 | 2.75 K | |
| BLNMF | Blue Note Mining Inc | 10.413 | -0.132 | -1.25 | 20.5 K | |
| BAJFF | Camrova Resources Inc | 29.744 | -0.176 | -0.59 | 840 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 740.00 | 12.09 M | -20.00 | -2.63 | 126 |
| GR | Great Atlantic Resources Corp | 20.00 | -8.00 | -28.57 | 250 | |
| ORC-A | Orca Energy Group Inc | 10.522 | -3.7071 | -26.05 | 100 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | -7.50 | -20 | 66 | |
| WML | Wealth Minerals Ltd | 3.24 | -0.76 | -19 | 17.93 K | |
| LMR | Lomiko Metals Inc | 7.625 | -1.75 | -18.67 | 1.52 K | |
| SMRV | Smooth Rock Ventures Corp. | 45.60 | -9.60 | -17.39 | 148 | |
| NRN | Northern Shield Resources Inc | 3.15 | -0.55 | -14.86 | 16.5 K | |
| ELXR | Elixxer Ltd | 7.6677 | -1.278 | -14.29 | 234 | |
| KORE | KORE Mining Ltd | 30.00 | -5.00 | -14.29 | 1.28 K | |
| VMY-H | Voice Mobility International Inc | 7.75 | -1.25 | -13.89 | 308 | |
| DLTA | Delta Resources Limited | 5.70 | -0.90 | -13.64 | 1.5 K | |
| SSE | Silver Spruce Resources Inc | 85.50 | -12.00 | -12.31 | 645 | |
| DTWO | D2 Lithium Corp. | 4.60 | -0.60 | -11.54 | 1.35 K | |
| GDX | Goldex Resources Corporation | 9.00 | -1.00 | -10 | 600 | |
| EON | EON Lithium Corp. | 60.00 | -6.00 | -9.09 | 87 | |
| REG | Regulus Resources Inc | 16.5957 | -1.5958 | -8.77 | 470 | |
| NAR | North Arrow Minerals Inc | 11.00 | -1.00 | -8.33 | 3.06 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | -0.56 | -7.69 | 286 | |
| GAL | Galantas Gold Corporation | 6.00 | -0.50 | -7.69 | 760 | |
| TIG | Triumph Gold Corp | 60.00 | -5.00 | -7.69 | 330 | |
| TNO-H | Terreno Resources Corp | 19.50 | -1.50 | -7.14 | 860 | |
| DAU | Desert Gold Ventures Inc | 6.20 | -0.40 | -6.06 | 1.7 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.46 | -0.54 | -6 | 66.15 K | |
| ROAR | Lion Rock Resources Inc. | 32.00 | -2.00 | -5.88 | 542 | |
| SR | Strategic Resources Inc | 72.00 | -4.50 | -5.88 | 88 | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 3 | |
| FMM | Full Metal Minerals Ltd | 33.8608 | -1.9918 | -5.56 | 2.65 K | |
| MAX | Max Resource Corp | 44.40 | -2.40 | -5.13 | 192 | |
| NBY | Niobay Metals Inc | 4.95 | -0.25 | -4.81 | 428.5 K | |
| DCOP | District Copper Corp | 20.00 | -1.00 | -4.76 | 2.29 K | |
| SILV | Silver Valley Metals Corp. | 16.20 | -0.81 | -4.76 | 130.53 K | |
| ICON | International Iconic Gold Exploration Corp | 124.00 | -6.00 | -4.62 | 60 | |
| LUCA | Luca Mining Corp. | 26.88 | -1.28 | -4.55 | 252 | |
| BQE | BQE Water Inc | 358.00 | -16.00 | -4.28 | 117.25 K | |
| CVV | CanAlaska Uranium Ltd | 3.5198 | -0.1446 | -3.95 | 115.5 K | |
| URZ | Urz Energy Corp | 187.50 | -7.50 | -3.85 | 289 | |
| CTA | Centaurus Energy Inc | 250.00 | -10.00 | -3.85 | 120 | |
| ADK | DIAGNOS Inc | 7.70 | -0.30 | -3.75 | 14.05 K | |
| WMK | Whitemud Resources Inc | 7.80 | -0.30 | -3.7 | 11.34 K | |
| HSTR | Heliostar Metals Ltd | 3.90 | -0.15 | -3.7 | 2.97 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -20.00 | -3.7 | 4 | |
| MYID | Killi Ltd | 376.674 | -13.951 | -3.57 | 256.37 K | |
| CTM | Canterra Minerals Corporation | 27.00 | -1.00 | -3.57 | 164 | |
| GGO | Galleon Gold Corp | 3.10 | -0.10 | -3.13 | 26.1 K | |
| EMR | Emgold Mining Corporation | 160.00 | -5.00 | -3.03 | 151.25 K | |
| VVTM | VVT Med Inc. | 3855.1401 | -116.8225 | -2.94 | 28 | |
| SIEN | Sienna Resources Inc. | 17.50 | -0.50 | -2.78 | 11 K | |
| PTU | Purepoint Uranium Group Inc | 3.50 | -0.10 | -2.78 | 5.85 K | |
| USS | Uniserve Communications Corporation | 48.6842 | -1.3158 | -2.63 | 15 | |
| WEC | Winchester Equity Corporation | 15.00 | -0.40 | -2.6 | 170 | |
| CUCU | Global Copper Corp. | 5.85 | -0.15 | -2.5 | 667 | |
| TRAN | Clean Energy Transition Inc. | 351.00 | -9.00 | -2.5 | 131 | |
| GRZ | Gold Reserve Inc | 3.7842 | -0.0921 | -2.38 | 48.65 K | |
| JEC | Jura Energy Corporation | 4.40 | -0.10 | -2.22 | 29.27 K | |
| NAM | New Age Metals Inc | 5.28 | -0.12 | -2.22 | 3.27 K | |
| AZM | Azimut Exploration Inc | 3.60 | -0.08 | -2.17 | 22.7 K | |
| IB | IBC Advanced Alloys Corp | 55.20 | -1.20 | -2.13 | 3.43 K | |
| RUSH | Carolina Rush Corporation | 4.60 | -0.10 | -2.13 | 3.3 K | |
| GRDM | Grid Metals Corp | 4.70 | -0.10 | -2.08 | 1.8 K | |
| BSK | Blue Sky Uranium Corp | 47.00 | -1.00 | -2.08 | 189 | |
| UGD | Unigold Inc | 5.10 | -0.10 | -1.92 | 150 | |
| OYL | CGX Energy Inc | 30.80 | -0.60 | -1.91 | 143.86 K | |
| SAE | Sable Resources Ltd | 12.1517 | -0.2337 | -1.89 | 2.4 K | |
| LA | Los Andes Copper Ltd | 5.50 | -0.10 | -1.79 | 35 K | |
| CKG | Chesapeake Gold Corp | 6.70 | -0.10 | -1.47 | 12.9 K | |
| SA-H | Southern Arc Minerals Inc | 7.40 | -0.10 | -1.33 | 16.48 K | |
| CMO-H | Cliffmont Resources Ltd | 152.00 | -2.00 | -1.3 | 694 | |
| GIGA | Giga Metals Corporation | 7.70 | -0.10 | -1.28 | 1.3 K | |
| CEC | Compliance Energy Corp. | 4.2329 | -0.0336 | -0.79 | 9.7 K | |
| SGQ | SouthGobi Resources Ltd | 13.20 | -0.07 | -0.53 | 32.5 K |