Loser Volumes for 1 April 2008 from 00:00:00 until 23:59:59
Loser Volumes for 1 April 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 18.6164 | 55.13 B | -0.3058 | -1.62 | 788.2 K |
| UUUU | Energy Fuels Inc | 58.655 | 3.7 B | -1.19 | -1.99 | 952 |
| NG | Novagold Resources Inc | 6.7895 | 3.4 B | -0.1808 | -2.59 | 985.51 K |
| NOG | Northern Oil and Gas | 56.9065 | 2.72 B | -0.4856 | -0.85 | 20.32 K |
| USAS | Americas Silver Corp | 39.30 | 1.74 B | -2.10 | -5.07 | 57 |
| REPX | Riley Exploration Permian Inc | 55.2062 | 804.92 M | -1.4996 | -2.64 | 1.86 K |
| GAU | Galiano Gold Inc | 4.75 | 551.96 M | -0.05 | -1.04 | 42.7 K |
| CMCL | Caledonia Mining Cp | 4.2985 | 452.89 M | -0.1012 | -2.3 | 12.08 K |
| CIX | Compx International Inc | 4.0133 | 379.6 M | -0.0983 | -2.39 | 6.2 K |
| VGZ | Vista Gold Corp | 4.35 | 322.7 M | -0.04 | -0.91 | 167.53 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.71 | 316.73 M | -0.04 | -0.7 | 276.51 K |
| GENC | Gencor Industries IN | 11.40 | 293.15 M | -0.0733 | -0.64 | 10.66 K |
| BKTI | Bk Technologies Inc | 6.498 | 285.38 M | -0.0399 | -0.61 | 2.28 K |
| ACU | Acme United Corp | 8.9818 | 237.35 M | -0.1033 | -1.14 | 1 K |
| GORO | Gold Resource Corp | 3.1339 | 208.06 M | -0.1393 | -4.26 | 130.73 K |
| PLG | Platinum Group Metals Ltd | 289.00 | 207.46 M | -4.00 | -1.37 | 195 |
| PLX | Protalix Biotherapeutics | 25.60 | 184.51 M | -0.70 | -2.66 | 8 K |
| ARMP | Armata Pharmaceuticals Inc | 6510.00 | 164.46 M | -490.00 | -7 | 7 |
| PED | Pedevco Corp | 14784.00 | 151.75 M | -1344.00 | -8.33 | 1 |
| USBC | USBC, Inc. | 1200.00 | 142.45 M | -300.00 | -20 | 2 |
| STXS | Stereotaxis Inc | 55.1804 | 138.48 M | -0.3754 | -0.68 | 26.56 K |
| OPHC | Optimumbank Hlds | 1175.4822 | 127.36 M | -129.8036 | -9.94 | 14 |
| EP | Empire Petroleum Corp | 3.9944 | 109.83 M | -0.1775 | -4.25 | 858 |
| BDL | Flanigan's Enterprises | 6.5094 | 88.11 M | -0.2086 | -3.11 | 2.2 K |
| XPL | Solitario Zinc Corp | 5.16 | 75.96 M | -0.03 | -0.58 | 1.4 K |
| JOB | General Employment Enterprises | 13.50 | 25.41 M | -0.30 | -2.17 | 30 |
| REED | Reed's, Inc. | 971.092 | 12.65 M | -28.8158 | -2.88 | 61 |
| INUV | Inuvo Inc | 97.00 | 12.39 M | -1.00 | -1.02 | 1.36 K |
| TOVX | Theriva Biologics Inc | 7875.00 | 10.81 M | -612.50 | -7.22 | 7 |
| AWX | Avalon Holdings Corp | 5.90 | 10.8 M | -0.07 | -1.17 | 200 |
| CVR | Chicago Rivet & Machine Company | 12.747 | 9.83 M | -0.0859 | -0.67 | 100 |
| TPHS | Trinity Pl Hlds Inc | 11.6115 | 1.42 M | -0.478 | -3.95 | 2.31 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.80 | -2.80 | -24.14 | 2.74 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INSM | Insmed Inc | 6.761 | 28.02 B | -0.039 | -0.57 | 335.43 K |
| PAAS | Pan Amer Silver Corp | 28.0774 | 20.27 B | -1.4143 | -4.8 | 1.92 M |
| RGLD | Royal Gold Inc | 23.9371 | 20.05 B | -0.6018 | -2.45 | 506.7 K |
| JAZZ | Jazz Pharma Plc | 8.75 | 16.12 B | -0.27 | -2.99 | 67.4 K |
| NBIX | Neurocrine Bioscienc | 5.28 | 15.7 B | -0.12 | -2.22 | 661.44 K |
| ICLR | Icon Plc | 31.545 | 13.07 B | -0.90 | -2.77 | 551.57 K |
| TRMB | Trimble Navigation | 14.115 | 12.99 B | -0.18 | -1.26 | 4.87 M |
| COKE | Coca Cola Bot Cons | 5.0093 | 12.39 B | -0.0509 | -1.01 | 417.58 K |
| MDGL | Madrigal Pharmaceuticals Inc | 280.00 | 12.13 B | -3.15 | -1.11 | 1.5 K |
| HALO | Halozyme Therapeutic | 6.30 | 11.69 B | -0.06 | -0.94 | 365.27 K |
| SANM | Sanmina Corp | 9.48 | 11.63 B | -0.24 | -2.47 | 4.28 M |
| AVAV | Aerovironment Inc | 20.03 | 9.17 B | -0.42 | -2.05 | 206.5 K |
| ORKA | Oruka Therapeutics Inc | 68307.7422 | 7.46 B | -975.8203 | -1.41 | 8 |
| SSRM | Ssr Mining Inc | 28.2766 | 6.68 B | -0.6095 | -2.11 | 859.44 K |
| CROX | Crocs Inc | 17.33 | 6.23 B | -0.14 | -0.8 | 3.6 M |
| CVLT | Commvault Systems | 11.89 | 5.98 B | -0.51 | -4.11 | 1.56 M |
| CLMT | Calumet Specialty Pr | 10.4123 | 4.25 B | -0.1347 | -1.28 | 77 K |
| CALM | Cal-Maine Foods IN | 8.9515 | 3.77 B | -0.6593 | -6.86 | 4.09 M |
| USLM | U S Lime & Mineral | 5.307 | 3.37 B | -0.0616 | -1.15 | 23.5 K |
| ACHC | Acadia Healthcr Company | 11.16 | 2.79 B | -0.16 | -1.41 | 13.03 K |
| EEFT | Euronet Worldwide | 19.07 | 2.64 B | -0.19 | -0.99 | 1 M |
| SLS | Sellas Life Sciences Group Inc | 223411.125 | 2.63 B | -10849.9844 | -4.63 | 2 |
| UFPT | U F P Tech Inc | 7.70 | 2.49 B | -0.09 | -1.16 | 38.52 K |
| NKTR | Nektar Therapeutics | 103.35 | 2.48 B | -0.75 | -0.72 | 156.9 K |
| STGW | Stagwell Inc | 3.535 | 2.13 B | -0.1575 | -4.27 | 109.01 K |
| OCFC | Oceanfirst Financial Corp | 8.7939 | 1.9 B | -0.1586 | -1.77 | 33.67 K |
| CASH | Meta Financial Group | 4.4067 | 1.77 B | -0.0671 | -1.5 | 10.2 K |
| ANIP | ANI Pharma Inc | 155.8803 | 1.75 B | -8.2801 | -5.04 | 6.37 K |
| CNOB | Connectone Bancorp | 7.1487 | 1.65 B | -0.1302 | -1.79 | 69.1 K |
| ATLC | Atlanticus Hld Cp | 7.4745 | 1.52 B | -0.1025 | -1.35 | 556.84 K |
| HCSG | Healthcare Svcs Gp | 8.4923 | 1.48 B | -0.2325 | -2.66 | 919.13 K |
| HROW | Harrow Health Inc | 58.40 | 1.48 B | -11.60 | -16.57 | 350 |
| SBET | Sharplink Gaming Ltd | 1684.80 | 1.41 B | -28.7999 | -1.68 | 1 |
| FMBH | First Mid Ill Bncshr | 16.3766 | 1.38 B | -0.3947 | -2.35 | 300 |
| DMLP | Dorchester Minls | 4.2003 | 1.38 B | -0.0691 | -1.62 | 23.53 K |
| SVRA | Savara Inc | 892.50 | 1.1 B | -52.50 | -5.56 | 48 |
| SVC | Service Properties Trust | 10.086 | 1.05 B | -0.2274 | -2.2 | 3.31 M |
| CCNE | Cnb Financial Corp | 7.4377 | 1.03 B | -0.0527 | -0.7 | 1.18 K |
| SMBK | Smartfinancial Inc | 28.632 | 888.61 M | -1.8745 | -6.14 | 650 |
| TRNS | Transcat Inc | 6.57 | 878.32 M | -0.18 | -2.67 | 100 |
| EGBN | Eagle Bancorp Inc | 8.0369 | 870.32 M | -0.3334 | -3.98 | 5.93 K |
| GILT | Gilat Satellite Ntwk | 8.8125 | 865.81 M | -0.0656 | -0.74 | 1.06 M |
| SWRD | Stewards Inc. | 50.00 | 838.49 M | -20.00 | -28.57 | 12 |
| PGC | Peapack Gladstone FI | 19.8869 | 828.07 M | -0.9155 | -4.4 | 7.5 K |
| ACHV | Achieve Life Sciences Inc | 13856.04 | 769.94 M | -399.9639 | -2.81 | 6 |
| CRESY | Cresud Sacif ADR | 7.8812 | 750.39 M | -0.0873 | -1.1 | 694.83 K |
| CASS | Cass Information Sys | 13.417 | 731.55 M | -0.2248 | -1.65 | 33.15 K |
| TIPT | Tiptree Fncl Cl A | 4.1109 | 662.49 M | -0.0275 | -0.66 | 13.5 K |
| MDXG | Mimedx Group Inc | 5.7187 | 610.74 M | -0.7728 | -11.9 | 1.39 K |
| ITIC | Investors Title Company | 27.6928 | 544.4 M | -0.3259 | -1.16 | 2.45 K |
| COFS | Choiceone Financial | 5.7332 | 511.03 M | -0.4189 | -6.81 | 662 |
| GRVY | Gravity Ltd ADR | 5.04 | 479.47 M | -0.46 | -8.36 | 3.24 K |
| FRBA | First Bank | 4.2665 | 469.34 M | -0.4662 | -9.85 | 1 K |
| BMRC | Bank of Marin Bancrp | 9.3843 | 456.03 M | -0.1397 | -1.47 | 74.26 K |
| TITN | Titan Machinery Inc | 17.75 | 422 M | -0.95 | -5.08 | 537.82 K |
| FENC | Fennec Pharmaceuticals Inc | 19.44 | 414.84 M | -0.54 | -2.7 | 5.12 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 28.004 | 408.31 M | -1.996 | -6.65 | 735 |
| NECB | Northeast Community Bancorp | 6.0467 | 368.52 M | -0.1681 | -2.7 | 8.2 K |
| CLNE | Clean Energy Fuels | 13.03 | 364.84 M | -0.33 | -2.47 | 242.9 K |
| TWIN | Twin Disc Inc | 12.7307 | 362.88 M | -0.4155 | -3.16 | 339.21 K |
| GASS | Stealthgas Inc | 11.8316 | 356.98 M | -0.209 | -1.74 | 79.39 K |
| ABEO | Abeona Therapeutics | 1750.00 | 339.39 M | -125.00 | -6.67 | 149 |
| STRT | Strattec Security | 34.4568 | 331.16 M | -0.664 | -1.89 | 3.51 K |
| FCCO | First Community Corp | 9.2641 | 326.17 M | -0.1786 | -1.89 | 629 |
| FWDI | AdvisorShares Madrona International ETF | 23.80 | 315.66 M | -0.40 | -1.65 | 1.15 K |
| SMTI | Sanara Medtech Inc | 140.00 | 312.39 M | -20.00 | -12.5 | 5 |
| LTBR | Lightbridge Corp | 482.4002 | 305.28 M | -12.60 | -2.55 | 194 |
| AVXL | Anavex Lf SC | 20.60 | 297.56 M | -0.52 | -2.46 | 2.81 K |
| AMRN | Amarin Corp ADR | 53.40 | 293.78 M | -1.40 | -2.55 | 525 |
| FUNC | First United Corp | 13.0895 | 289.97 M | -0.2753 | -2.06 | 3.63 K |
| OVLY | Oak Valley Bancp CA | 6.4911 | 287.49 M | -0.1888 | -2.83 | 1 K |
| OFLX | Omega Flex Inc | 9.6813 | 287.18 M | -0.7922 | -7.56 | 3.4 K |
| ESCA | Escalade Inc | 4.642 | 278.9 M | -0.0628 | -1.33 | 300 |
| HWBK | Hawthorn Bancshares | 9.0022 | 274.03 M | -0.18 | -1.96 | 4.6 K |
| PCYO | Pure Cycle Corp | 5.35 | 271.58 M | -0.22 | -3.95 | 3.86 K |
| NATR | Nature S Sunshine | 5.8649 | 258.65 M | -0.3259 | -5.26 | 1 K |
| MFIN | Medallion Fin Cp | 3.6186 | 254.86 M | -0.0282 | -0.77 | 66.27 K |
| IMMR | Immersion Corp | 6.3203 | 249.27 M | -0.1178 | -1.83 | 468.74 K |
| ESOA | Energy Services Acquisition Corp | 4.8334 | 243.32 M | -0.067 | -1.37 | 9 K |
| ASUR | Asure Software | 3.40 | 239.7 M | -0.0667 | -1.92 | 8.04 K |
| PEBK | Peoples Bancorp NC | 7.5794 | 235.85 M | -0.1749 | -2.26 | 2.67 K |
| LARK | Landmark Bancorp Inc | 6.2988 | 195.16 M | -0.2625 | -4 | 7.17 K |
| CHCI | Comstock Hlds Cos | 4.41 | 192.57 M | -1.61 | -26.74 | 48.17 K |
| ORMP | Oramed Pharma | 5.146 | 187.03 M | -0.4475 | -8 | 2.38 K |
| TAYD | Taylor Devices Inc | 5.15 | 178.16 M | -0.04 | -0.77 | 1.5 K |
| FOCL | EDAP TMS S.A. | 3.20 | 163.42 M | -0.33 | -9.35 | 27.8 K |
| STRS | Stratus Pptys Inc | 24.3773 | 153.98 M | -0.344 | -1.39 | 2.3 K |
| KZIA | Kazia Therapeutics Ltd ADR | 330.2632 | 151.4 M | -13.6256 | -3.96 | 62 |
| OCC | Optical Cable Corp | 4.4656 | 151.12 M | -0.1098 | -2.4 | 10.52 K |
| KVHI | K V H Inds Inc | 7.6525 | 147.85 M | -0.2275 | -2.89 | 36.67 K |
| CLAR | Clarus Corp | 5.7382 | 138.99 M | -0.0633 | -1.09 | 4.12 K |
| CAAS | China Automotive Sys | 4.6397 | 138.03 M | -0.0246 | -0.53 | 35.17 K |
| AMTX | Aemetis Inc | 84.90 | 129.91 M | -3.60 | -4.07 | 78 |
| BOTJ | Bank of The Jame Fnl | 6.8631 | 125.99 M | -0.2746 | -3.85 | 2.38 K |
| LIXT | Lixte Biotech Hlds | 51.00 | 125.36 M | -6.00 | -10.53 | 258 |
| BWEN | Broadwind Energy Inc | 102.50 | 124.67 M | -3.00 | -2.84 | 2.71 K |
| VXRT | Vaxart Inc | 233.9541 | 120.35 M | -4.146 | -1.74 | 5.98 K |
| OPHC | Optimumbank Hlds | 1175.4822 | 119.92 M | -129.8036 | -9.94 | 14 |
| INO | Inovio Pharma | 43.0455 | 118.82 M | -2.8696 | -6.25 | 533 |
| CODA | Coda Octopus Group | 7.00 | 113.98 M | -0.70 | -9.09 | 1.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 88.80 | 1.07 T | -0.66 | -0.74 | 1.81 M |
| V | Visa Inc | 13.5659 | 669.97 B | -0.1651 | -1.2 | 60.4 M |
| NVO | Novo Nordisk A/S ADR | 10.7481 | 196.63 B | -0.1431 | -1.31 | 333.9 K |
| NEM | Newmont Mining Corp | 31.0541 | 126.79 B | -0.3466 | -1.1 | 9.34 M |
| ENB | Enbridge Inc | 8.6042 | 110.47 B | -0.0504 | -0.58 | 349.8 K |
| AEM | Agnico-Eagle Mines Ltd | 49.2527 | 92.46 B | -2.4112 | -4.67 | 3.76 M |
| TRP | Tc Energy Corp | 14.8617 | 65.02 B | -0.874 | -5.55 | 535.2 K |
| WPM | Wheaton Precious Metals | 12.5885 | 62.04 B | -0.2311 | -1.8 | 4.75 M |
| AU | Anglogold Ashanti Ltd ADR | 26.8787 | 50.37 B | -0.6567 | -2.38 | 3.01 M |
| GFI | Gold Fields Ltd ADR | 7.8716 | 36.46 B | -0.1685 | -2.1 | 8.61 M |
| KGC | Kinross Gold Corp | 18.4719 | 32.88 B | -0.5507 | -2.89 | 6.88 M |
| TECK | Teck Resources Ltd | 29.7894 | 31.81 B | -0.5708 | -1.88 | 1.27 M |
| CDE | Coeur Mining Inc | 38.60 | 19.85 B | -1.80 | -4.46 | 1.84 M |
| OVV | Ovintiv Inc | 127.6641 | 17.66 B | -1.3626 | -1.06 | 638.22 K |
| CLH | Clean Harbors | 31.855 | 17.21 B | -0.645 | -1.98 | 913 K |
| AGI | Alamos Gold Inc | 4.7583 | 14.23 B | -0.1747 | -3.54 | 100 |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.9311 | 12.92 B | -0.2847 | -2.79 | 3.03 M |
| HL | Hecla Mining Company | 10.1118 | 12.64 B | -0.2412 | -2.33 | 3.18 M |
| IAG | Iamgold Corp | 6.6407 | 10.88 B | -0.1012 | -1.5 | 1.66 M |
| DAR | Darling International Inc | 12.33 | 10.68 B | -0.62 | -4.79 | 1.91 M |
| EGO | Eldorado Gold Corp | 32.1623 | 10.52 B | -0.4301 | -1.32 | 289.88 K |
| AG | First Majestic Silver | 4.0531 | 9.65 B | -0.0789 | -1.91 | 24.2 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 28.3149 | 8.85 B | -0.6816 | -2.35 | 2.98 M |
| CAE | Cae Inc | 9.3011 | 8.73 B | -0.0496 | -0.53 | 31.5 K |
| STN | Stantec Inc | 11.9794 | 8.35 B | -0.2766 | -2.26 | 41.9 K |
| SSL | Sasol Ltd ADR | 155.5846 | 7.47 B | -1.6572 | -1.05 | 968 K |
| MOS | Mosaic Company | 73.7541 | 6.75 B | -0.836 | -1.12 | 11.78 M |
| AIR | AAR Corp | 23.4094 | 6.19 B | -1.1434 | -4.66 | 3.3 M |
| FCN | Fti Consulting | 68.97 | 4.14 B | -2.07 | -2.91 | 1.03 M |
| CRK | Comstock Resources | 177.5094 | 3.98 B | -3.1378 | -1.74 | 229.72 K |
| SA | Seabridge Gold | 23.42 | 3.5 B | -0.58 | -2.42 | 197.18 K |
| LRN | Stride Inc | 19.08 | 3.47 B | -0.57 | -2.9 | 248.66 K |
| DX | Dynex Capital | 3.4772 | 3.24 B | -0.0331 | -0.94 | 1.77 K |
| TNK | Teekay Tankers Ltd | 5.7813 | 3.09 B | -0.1032 | -1.75 | 482.3 K |
| EXK | Endeavour Silver Corp | 3.2852 | 3 B | -0.0194 | -0.59 | 178.5 K |
| SDRL | Seadrill 2021 Ltd | 36270.75 | 2.93 B | -267.6797 | -0.73 | 4.14 M |
| KWR | Quaker Chemical Corp | 21.4985 | 2.92 B | -1.0296 | -4.57 | 174.9 K |
| TDC | Teradata Corp | 18.9664 | 2.56 B | -1.3027 | -6.43 | 3.12 M |
| NMM | Navios Maritime Partners LP | 67.3864 | 2.35 B | -1.0907 | -1.59 | 1.15 K |
| DRD | Drdgold Ltd ADR | 5.0372 | 2.02 B | -0.2425 | -4.59 | 414 K |
| SAM | Boston Beer Company | 46.9435 | 1.88 B | -0.5798 | -1.22 | 247.8 K |
| DCH | Dauch Corporation | 19.9474 | 1.62 B | -0.1273 | -0.63 | 1.44 M |
| FLO | Flowers Foods | 5.8435 | 1.55 B | -0.038 | -0.65 | 1.62 M |
| PBT | Permian Basin Royalty Trust | 7.2377 | 1.53 B | -0.0461 | -0.63 | 324.5 K |
| HLX | Helix Energy Solutions Group | 30.99 | 1.39 B | -0.51 | -1.62 | 1.62 M |
| TTI | Tetra Technologies | 13.368 | 1.25 B | -0.5628 | -4.04 | 1.96 M |
| PDS | Precision Drilling Corp | 387.246 | 1.15 B | -8.5297 | -2.16 | 36.92 K |
| MUX | Mcewen Mining Inc | 22.388 | 1.13 B | -1.306 | -5.51 | 67.02 K |
| ASA | ASA Gold and Precious Metals | 22.8478 | 1.12 B | -0.8083 | -3.42 | 473.4 K |
| UVV | Universal Corp | 26.3183 | 1.1 B | -0.4202 | -1.57 | 589.3 K |
| SBR | Sabine Royalty Trust | 12.111 | 1.06 B | -0.0725 | -0.6 | 24 K |
| EIG | Employers Holdings Inc | 12.4048 | 863.72 M | -0.0808 | -0.65 | 306.7 K |
| GAM-PB | General American Investors Company Inc. | 8.1556 | 850.38 M | -0.0518 | -0.63 | 3.8 K |
| TXO | Txo Energy Partners L.P. | 6600.00 | 767.93 M | -800.00 | -10.81 | 34 |
| BXC | Bluelinx Holdings Inc | 42.517 | 663.76 M | -0.7653 | -1.77 | 12.96 K |
| OLP | One Liberty Properties | 3.3394 | 531.09 M | -0.0208 | -0.62 | 16.57 K |
| ONIT | Onity Group Inc | 38.3133 | 319.56 M | -1.8072 | -4.5 | 155.77 K |
| KWY | Kingsway Corporation | 44.7436 | 281.1 M | -0.3433 | -0.76 | 2.88 K |
| BGS | B&G Foods Holdings | 3.0124 | 280.4 M | -0.1049 | -3.37 | 84.2 K |
| USNA | Usana Health Sciences Inc | 10.755 | 237.61 M | -0.26 | -2.36 | 764.62 K |
| ARL | American Realty Investors | 10.15 | 235.33 M | -0.86 | -7.81 | 33.6 K |
| FC | Franklin Covey Company | 7.42 | 221.13 M | -0.08 | -1.07 | 14 K |
| UFI | Unifi Inc | 8.58 | 149.49 M | -0.09 | -1.04 | 214.7 K |
| SJT | San Juan Basin Royalty Trust | 11.1042 | 130.5 M | -0.0599 | -0.54 | 247 K |
| VHC | Virnetx Holding Corp | 98.8257 | 69 M | -5.7015 | -5.45 | 40 |
| AVD | American Vanguard Corp | 13.6756 | 65.79 M | -1.5256 | -10.04 | 259.8 K |
| VLT | Invesco High | 3.2535 | 64.98 M | -0.0468 | -1.42 | 8.2 K |
| CRT | Cross Timbers Royalty Trust | 10.5673 | 63.42 M | -0.322 | -2.96 | 18.9 K |
| NTZ | Natuzzi S.P.A. ADR | 18.05 | 14.87 M | -0.45 | -2.43 | 2.56 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 10.9381 | -1.3426 | -10.93 | 44.1 K | |
| SMBK | Smartfinancial Inc | 29.3194 | -1.9195 | -6.14 | 650 | |
| PAAS | Pan American Silver Corp. | 29.6901 | -1.4955 | -4.8 | 1.92 M | |
| EPR-PC | EPR Properties | 5.8552 | -0.2898 | -4.72 | 125 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.1026 | -0.6105 | -4.45 | 3.8 K | |
| LNG | Cheniere Energy Inc | 18.5734 | -0.3051 | -1.62 | 788.2 K | |
| NOG | Northern Oil and Gas | 7.03 | -0.06 | -0.85 | 20.32 K | |
| KTH | Lehman Abs Corp | 8.0735 | -0.0609 | -0.75 | 3.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 10.00 | -2.80 | -21.88 | 1.4 K | |
| MAL | Magellan Aero | 3.5115 | -0.8307 | -19.13 | 215.4 K | |
| OGC | Oceanagold Corp | 6.1723 | -1.2345 | -16.67 | 43.37 K | |
| LGO | Largo Resources Ltd | 50.00 | -4.00 | -7.41 | 2.14 K | |
| JAG | Jaguar Mining Inc | 8326.7109 | -659.542 | -7.34 | 542.41 K | |
| ELR | Eastern Platinum Ltd | 30.10 | -2.30 | -7.1 | 12.12 M | |
| CG | Centerra Gold Inc | 5.1437 | -0.3774 | -6.84 | 275.1 K | |
| DIAM | Star Diamond Corp | 3.79 | -0.26 | -6.42 | 534.7 K | |
| TRP | TC Energy Corp | 14.3391 | -0.8813 | -5.79 | 6 M | |
| PAAS | Pan American Silver Corp | 28.6547 | -1.7464 | -5.74 | 250.28 K | |
| STC | Sangoma Technologies Corp | 8.05 | -0.49 | -5.74 | 44.24 K | |
| AEM | Agnico Eagle Mines Ltd | 49.7262 | -2.7194 | -5.19 | 1.35 M | |
| PNP | Pinetree Capital Ltd | 594.00 | -32.00 | -5.11 | 8.11 K | |
| FNV | Franco-Nevada Corp | 15.5451 | -0.8075 | -4.94 | 618.9 K | |
| ESM | Euro Sun Mining Inc | 7.084 | -0.3632 | -4.88 | 881 | |
| ABX | Barrick Mining Corp | 30.6082 | -1.5627 | -4.86 | 4.16 M | |
| AGI | Alamos Gold Inc Cls A | 4.7174 | -0.2396 | -4.83 | 346.75 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | -4.80 | -4.44 | 92 | |
| K | Kinross Gold Corp | 18.8599 | -0.8342 | -4.24 | 4.55 M | |
| NG | Novagold Res Inc | 6.164 | -0.2659 | -4.14 | 328.71 K | |
| LGD | Liberty Gold Corp | 19.56 | -0.84 | -4.12 | 130.32 K | |
| EFR | Energy Fuels Inc | 60.00 | -2.50 | -4 | 5.84 K | |
| PTM | Platinum Group Metals Ltd | 288.00 | -12.00 | -4 | 99 | |
| POU | Paramount Resources Ltd | 5.7485 | -0.2391 | -3.99 | 88.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.3512 | -0.5063 | -3.94 | 181.56 K | |
| AG | First Majestic Silver Corp | 4.1443 | -0.1677 | -3.89 | 352.43 K | |
| SVM | Silvercorp Metals Inc | 6.5115 | -0.2473 | -3.66 | 386.2 K | |
| AIM | Aimia Inc | 15.9003 | -0.5779 | -3.51 | 2.12 M | |
| ELD | Eldorado Gold | 32.8833 | -1.1538 | -3.39 | 1.71 M | |
| IMG | Iamgold Corp | 6.7683 | -0.2205 | -3.16 | 1.54 M | |
| SSRM | Ssr Mining Inc | 29.0379 | -0.9385 | -3.13 | 170.7 K | |
| FLNT | Flint Corp | 119.3616 | -3.8504 | -3.13 | 473 | |
| AFN | Ag Growth International Inc | 11.8613 | -0.3601 | -2.95 | 254.9 K | |
| PD | Precision Drilling Corp | 464.00 | -14.00 | -2.93 | 608.04 K | |
| STN | Stantec Inc | 12.1278 | -0.3522 | -2.82 | 561.19 K | |
| AAV | Advantage Oil & Gas Ltd | 9.9453 | -0.2863 | -2.8 | 271.76 K | |
| TCW | Trican Well | 12.4058 | -0.3563 | -2.79 | 718.9 K | |
| BN-PC | Brookfield Corporation | 7.396 | -0.2096 | -2.76 | 1.27 K | |
| TRZ | Transat At Inc | 22.216 | -0.6084 | -2.67 | 226.18 K | |
| GFP | Greenfirst Forest Products Inc | 9.1228 | -0.2339 | -2.5 | 757 | |
| TECK-A | Teck Resources Limited | 34.3569 | -0.8738 | -2.48 | 1.22 K | |
| ARX | Arc Resources Ltd | 10.7838 | -0.2681 | -2.43 | 768.3 K | |
| S | Sherritt Intl Rv | 11.7491 | -0.2902 | -2.41 | 791.33 K | |
| TECK-B | Teck Resources Limited | 30.4631 | -0.7414 | -2.38 | 3.13 M | |
| WSP | WSP Global Inc | 14.0897 | -0.3167 | -2.2 | 6.39 K | |
| WPM | Wheaton Precious Metals Corp | 12.7497 | -0.2697 | -2.07 | 2.02 M | |
| AIF | Altus Group Ltd | 7.7108 | -0.1621 | -2.06 | 15.18 K | |
| NOA | North American Construction Group Ltd | 12.878 | -0.2704 | -2.06 | 1.3 K | |
| OVV | Ovintiv Inc | 130.4396 | -2.7246 | -2.05 | 450.08 K | |
| RUS | Russel Metals | 8.8702 | -0.1794 | -1.98 | 170.1 K | |
| DPM | Dundee Precious Metals Inc | 5.7945 | -0.1139 | -1.93 | 27.88 K | |
| SGY | Surge Energy Inc | 10.935 | -0.2103 | -1.89 | 1.06 K | |
| VGZ | Vista Gold Corp | 4.43 | -0.08 | -1.77 | 6.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.692 | -0.1023 | -1.77 | 115.28 K | |
| MSV | Minco Silver Corp | 3.39 | -0.06 | -1.74 | 15.5 K | |
| HPS-A | Hammond Power Solutions Inc | 6.7089 | -0.1163 | -1.7 | 3.3 K | |
| TRX | Trx Gold Corporation | 5.83 | -0.10 | -1.69 | 47.82 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8229 | -0.082 | -1.67 | 28.29 K | |
| VCM | Vecima Networks Inc | 3.3147 | -0.0558 | -1.66 | 2.5 K | |
| ALS | Altius Minerals Corp | 11.2029 | -0.1838 | -1.61 | 97.94 K | |
| TSL | Tree Island Steel Ltd | 4.1976 | -0.0665 | -1.56 | 4.78 K | |
| WPK | Winpak Ltd | 3.8005 | -0.0579 | -1.5 | 2.6 K | |
| TXG | Torex Gold Resources Inc | 3.2858 | -0.0498 | -1.49 | 66.5 K | |
| RBA | Rb Global Inc | 19.0606 | -0.2853 | -1.47 | 23.18 K | |
| EDV | Endeavour Mining Corp | 52.1132 | -0.7607 | -1.44 | 3.82 K | |
| CIU-PA | CU Inc Pref A | 7.6418 | -0.1113 | -1.44 | 18.3 K | |
| PWF-PE | Power Financial Corp Pref E | 8.6158 | -0.1203 | -1.38 | 7.45 K | |
| WCN | Waste Connections Inc | 20.4433 | -0.2787 | -1.34 | 441.01 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5899 | -0.1026 | -1.33 | 905 | |
| CSW-A | Corby Spirit and Wine Limited | 8.3194 | -0.1086 | -1.29 | 2.91 K | |
| SEA | Seabridge Gold Inc | 18.4045 | -0.2378 | -1.28 | 3 K | |
| ALA | AltaGas Ltd | 8.3327 | -0.1076 | -1.27 | 115.64 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1855 | -0.0519 | -1.22 | 538 | |
| GAU | Galiano Gold Inc | 4.84 | -0.06 | -1.22 | 41.62 K | |
| ADEN | Adentra Inc | 4.0339 | -0.0489 | -1.2 | 6.03 K | |
| BHC | Bausch Health Companies Inc | 8.9032 | -0.1059 | -1.18 | 450.89 K | |
| ENB | Enbridge Inc | 8.6838 | -0.1017 | -1.16 | 1.2 M | |
| CAE | Cae Inc | 9.2116 | -0.1041 | -1.12 | 406.02 K | |
| TXP | Touchstone Exploration Inc | 50.9353 | -0.5735 | -1.11 | 258.57 K | |
| BCE-PZ | Bce Inc Pref Z | 8.4992 | -0.0941 | -1.1 | 4.45 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.5218 | -0.0942 | -1.09 | 2.3 K | |
| NPI | Northland Power Inc | 3.8367 | -0.0391 | -1.01 | 56.81 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.034 | -0.069 | -0.97 | 2 K | |
| PIF | Polaris Infrastructure Inc | 979.0916 | -9.599 | -0.97 | 34 | |
| GRT-UN | Granite Real Estate Investment Trust | 12.1355 | -0.1146 | -0.94 | 56.41 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.233 | -0.0762 | -0.92 | 530 | |
| TCL-A | Transcontinental Inc | 7.2241 | -0.0664 | -0.91 | 234.86 K | |
| UNC | United Corp Ltd | 3.2113 | -0.027 | -0.83 | 4.1 K | |
| BDI | Black Diamond Group Ltd | 3.5894 | -0.0289 | -0.8 | 7.4 K | |
| LUG | Lundin Gold Inc | 22.1251 | -0.1702 | -0.76 | 3.06 K | |
| USA | Americas Silver Corp | 40.50 | -0.30 | -0.74 | 6.05 K | |
| PSI | Pason Systems Inc | 7.779 | -0.0571 | -0.73 | 51.66 K | |
| BIR | Birchcliff Energy Ltd | 6.2597 | -0.045 | -0.71 | 393.6 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.6331 | -0.0531 | -0.69 | 63.31 K | |
| SU | Suncor Energy Inc | 29.0318 | -0.2004 | -0.69 | 3.5 M | |
| EQB | EQB Inc | 7.9186 | -0.0545 | -0.68 | 15.6 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1544 | -0.0699 | -0.62 | 3.74 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 193.9306 | -1.1506 | -0.59 | 15.56 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.0802 | -0.0475 | -0.58 | 6.88 K | |
| EDR | Endeavour Silver Corp | 3.1183 | -0.0181 | -0.58 | 103.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5446 | 224.98 B | -0.0485 | -1.35 | 593 |
| FCCN | Spectral Cap Corp | 315000.00 | 505.46 M | -22500.00 | -6.67 | 2 |
| ECXJ | CXJ Group Co. Limited | 200.00 | 138.09 M | -16.00 | -7.41 | 15.9 K |
| ORBT | Orbit International Corporation | 7.3548 | 10.87 M | -0.5019 | -6.39 | 12.44 K |
| FBCD | FBC Holding Inc | 54000.00 | 2.03 M | -7500.00 | -12.2 | 2 |
| FCGD | First Colombia Gold Corp | 700.00 | 978.13 K | -99.9999 | -12.5 | 9 |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | -13.00 | -24.07 | 3.1 M |
| CBDL | CBD Life Sciences Inc | 125000.00 | 593.2 K | -12500.00 | -9.09 | 249 K |
| NEOM | NeoMedia Technologies Inc | 10.80 | 508.84 K | -1.20 | -10 | 3.52 K |
| ZAAG | ZA Group Inc | 5000.00 | 73.57 K | -245000.00 | -98 | 43.1 K |
| ACAI | Safeplus International Holdings Limited | 3.70 | 25.38 K | -0.40 | -9.76 | 64.2 K |
| ERINQ | Erin Energy Corporation | 37.5801 | 21.53 K | -0.616 | -1.61 | 213 |
| XDSL | mPhase Technologies Inc | 650.00 | 16.8 K | -25.00 | -3.7 | 1.93 K |
| ESNC | EnSync Inc | 14.25 | 6.81 K | -0.60 | -4.04 | 5.74 K |
| TXCCQ | TranSwitch Corporation | 5.8843 | 4.66 K | -0.0796 | -1.33 | 13.09 K |
| SIMPQ | Simply Inc | 250.00 | 1.55 K | -2.50 | -0.99 | 112 |
| SPOI | SPO Networks Inc | 150.00 | 1.24 K | -200.0001 | -57.14 | 7 |
| PRZM | Prism Technologies Group Inc | 10.67 | 1.01 K | -0.07 | -0.65 | 4.78 K |
| GFCJ | Guaranty Financial Corporation | 65.00 | 560 | -5.00 | -7.14 | 200 |
| SYNE | Synthesis Energy Systems Inc | 512.00 | 157 | -51.20 | -9.09 | 392 |
| GGII | Green Globe International Inc | 8.00 | -1.40 | -14.89 | 1.24 K | |
| ACUS | Acusphere Inc | 4.40 | -0.39 | -8.14 | 32.53 K | |
| IDGC | ID Global Corporation | 30.72 | -1.28 | -4 | 1.78 K | |
| FONU | FonU2 Inc | 224.00 | -8.00 | -3.45 | 54 | |
| EGDFF | Energold Drilling Corp | 3.7066 | -0.1034 | -2.71 | 7.2 K | |
| BAJFF | Camrova Resources Inc | 26.71 | -0.39 | -1.44 | 3.58 K | |
| PMMEF | Premium Exploration Inc | 3.80 | -0.025 | -0.65 | 5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 570.00 | 11.69 M | -50.00 | -8.06 | 32 |
| IFR | International Frontier Resources Corporation | 5.0571 | -1.4572 | -22.37 | 48.59 K | |
| SEVA | Seva Mining Corp. | 22.40 | -5.60 | -20 | 36 | |
| MOX | Morien Resources Corp | 4.5171 | -1.0038 | -18.18 | 122 | |
| TNO-H | Terreno Resources Corp | 9.50 | -2.00 | -17.39 | 2.79 K | |
| CMO-H | Cliffmont Resources Ltd | 58.00 | -10.00 | -14.71 | 535 | |
| AEMC | Alaska Energy Metals Corporation | 36.00 | -6.00 | -14.29 | 150 | |
| QGR | Q-Gold Resources Ltd | 115.20 | -19.20 | -14.29 | 31 | |
| UCU | Ucore Rare Metals Inc | 3.45 | -0.55 | -13.75 | 60.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 13.00 | -2.00 | -13.33 | 34.27 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | -9.00 | -12.5 | 631.5 K | |
| UGD | Unigold Inc | 3.50 | -0.50 | -12.5 | 4.64 K | |
| LA | Los Andes Copper Ltd | 4.40 | -0.60 | -12 | 119 K | |
| RYO | Rio Silver Inc | 10.00 | -1.25 | -11.11 | 760 | |
| JEC | Jura Energy Corporation | 3.50 | -0.40 | -10.26 | 2.4 K | |
| VAX | Vantex Resources Ltd | 4.50 | -0.50 | -10 | 120 | |
| AB-H | Asbestos Corporation Limited | 5.00 | -0.55 | -9.91 | 100 | |
| ICON | International Iconic Gold Exploration Corp | 82.00 | -8.00 | -8.89 | 501 | |
| CVV | CanAlaska Uranium Ltd | 3.0376 | -0.2893 | -8.7 | 453.29 K | |
| RUSH | Carolina Rush Corporation | 3.20 | -0.30 | -8.57 | 5.35 K | |
| NCP | Nickel Creek Platinum Corp. | 110.00 | -10.00 | -8.33 | 62 | |
| STS | South Star Mining Corp | 16.50 | -1.50 | -8.33 | 56 | |
| BRON | Bronco Resources Corp. | 66.00 | -6.00 | -8.33 | 51 | |
| GBU | Gabriel Resources Ltd | 15.50 | -1.40 | -8.28 | 332.13 K | |
| RCT | Rochester Resources Ltd | 16.10 | -1.40 | -8 | 12.09 K | |
| USS | Uniserve Communications Corporation | 47.3684 | -3.9474 | -7.69 | 5 | |
| BRAU | Big Ridge Gold Corp | 6.00 | -0.50 | -7.69 | 5.1 K | |
| SSE | Silver Spruce Resources Inc | 54.00 | -4.50 | -7.69 | 1.42 K | |
| NAM | New Age Metals Inc | 4.44 | -0.36 | -7.5 | 7.67 K | |
| BM | BC Moly Ltd. | 5.10 | -0.40 | -7.27 | 7.36 K | |
| REG | Regulus Resources Inc | 13.0851 | -0.9575 | -6.82 | 41.25 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.56 | -0.54 | -6.67 | 39.6 K | |
| EMR | Emgold Mining Corporation | 140.00 | -10.00 | -6.67 | 202 K | |
| BKM | Pacific Booker Minerals Inc | 9.24 | -0.64 | -6.48 | 3.8 K | |
| TIG | Triumph Gold Corp | 58.00 | -4.00 | -6.45 | 360 | |
| SA-H | Southern Arc Minerals Inc | 6.00 | -0.40 | -6.25 | 2.52 K | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 1.64 K | |
| DCOP | District Copper Corp | 15.00 | -1.00 | -6.25 | 1.29 K | |
| CTA | Centaurus Energy Inc | 300.00 | -20.00 | -6.25 | 102 | |
| CKG | Chesapeake Gold Corp | 6.06 | -0.39 | -6.05 | 34.53 K | |
| CMIL | Capella Minerals Limited | 16.80 | -1.05 | -5.88 | 186 | |
| IB | IBC Advanced Alloys Corp | 48.00 | -3.00 | -5.88 | 980 | |
| JSPX | JasperX Technologies Inc. | 650.00 | -40.00 | -5.8 | 84 | |
| KCC | Kincora Copper Limited | 81.00 | -4.50 | -5.26 | 773 K | |
| CBI | Colibri Resource Corporation | 13.50 | -0.75 | -5.26 | 787 | |
| PLY | Playfair Mining Ltd | 11.40 | -0.60 | -5 | 1.06 K | |
| JDN | Jayden Resources Inc | 5.70 | -0.30 | -5 | 450 | |
| MOON | Blue Moon Metals Inc | 19.00 | -1.00 | -5 | 109 | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.20 | -4.76 | 92 K | |
| DTWO | D2 Lithium Corp. | 4.00 | -0.20 | -4.76 | 2 K | |
| GRDM | Grid Metals Corp | 4.20 | -0.20 | -4.55 | 151 | |
| LMR | Lomiko Metals Inc | 8.375 | -0.375 | -4.29 | 120 | |
| XIM | Ximen Mining Corp | 14.375 | -0.625 | -4.17 | 90 K | |
| NBY | Niobay Metals Inc | 4.75 | -0.20 | -4.04 | 5.5 K | |
| VIS | Visionstate Corp | 3.84 | -0.16 | -4 | 181 | |
| SILV | Silver Valley Metals Corp. | 12.96 | -0.54 | -4 | 512.5 K | |
| BQE | BQE Water Inc | 327.00 | -13.00 | -3.82 | 84.62 K | |
| MVI-H | Monitor Ventures Inc | 32.75 | -1.25 | -3.68 | 800 | |
| CEC | Compliance Energy Corp. | 4.1547 | -0.1565 | -3.63 | 39.6 K | |
| MRZL | Mont Royal Resources Limited. | 18.648 | -0.6993 | -3.61 | 824 | |
| VMY-H | Voice Mobility International Inc | 7.00 | -0.25 | -3.45 | 1.32 K | |
| SIEN | Sienna Resources Inc. | 15.50 | -0.50 | -3.13 | 16.5 K | |
| AZR | Azarga Metals Corp | 475.00 | -15.00 | -3.06 | 166.58 K | |
| WINS | Winshear Gold Corp | 36.2604 | -1.11 | -2.97 | 907 | |
| AVCR | Avricore Health Inc | 27.60 | -0.80 | -2.82 | 5.03 K | |
| GRZ | Gold Reserve Inc | 3.5002 | -0.0998 | -2.77 | 22.98 K | |
| VVTM | VVT Med Inc. | 3504.6729 | -93.458 | -2.6 | 15 | |
| IDL | Imaging Dynamics Company Ltd | 160.4167 | -4.1666 | -2.53 | 142 | |
| STRM | Storm Exploration Inc. | 38.3999 | -0.96 | -2.44 | 52 | |
| MAX | Max Resource Corp | 49.20 | -1.20 | -2.38 | 555 | |
| KIP | Kiplin Metals Inc | 348.30 | -8.10 | -2.27 | 32 K | |
| BARU | Baru Gold Corp | 17.0375 | -0.2937 | -1.69 | 2.81 K | |
| SGQ | SouthGobi Resources Ltd | 13.49 | -0.17 | -1.24 | 13.9 K | |
| COV | Covalon Technologies Ltd | 26.04 | -0.28 | -1.06 | 3.59 K | |
| ADK | DIAGNOS Inc | 9.90 | -0.10 | -1 | 22.04 K | |
| OYL | CGX Energy Inc | 29.30 | -0.20 | -0.68 | 21.92 K |