Loser Volumes for 13 November 2008 from 00:00:00 until 23:59:59
Loser Volumes for 13 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 8.65 | 3.77 B | -0.35 | -3.89 | 180 |
| USAS | Americas Silver Corp | 9.30 | 1.77 B | -0.90 | -8.82 | 17 |
| REPX | Riley Exploration Permian Inc | 58.1586 | 783.87 M | -2.765 | -4.54 | 2.8 K |
| GENC | Gencor Industries IN | 4.1667 | 263.84 M | -0.0466 | -1.11 | 14.8 K |
| LODE | Comstock Mining Inc | 750.00 | 262.94 M | -25.00 | -3.23 | 173 |
| ACU | Acme United Corp | 5.5833 | 231.56 M | -0.3341 | -5.65 | 7.5 K |
| NEN | New England Realty Associates | 11.3608 | 193.5 M | -0.3205 | -2.74 | 2.7 K |
| ESP | Espey Mfg. & Electronics | 7.7637 | 188.45 M | -0.1383 | -1.75 | 3.8 K |
| PED | Pedevco Corp | 13440.00 | 162.22 M | -1344.00 | -9.09 | 1 |
| STXS | Stereotaxis Inc | 26.2764 | 137.49 M | -2.0646 | -7.28 | 37.99 K |
| SIF | Sifco Industries | 4.6908 | 125.71 M | -0.2175 | -4.43 | 8.4 K |
| IOR | Income Opportunity Realty Trust | 6.0101 | 80.1 M | -0.1899 | -3.06 | 400 |
| CVU | CPI Aerostructures | 6.60 | 77.64 M | -0.40 | -5.71 | 1.3 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6836 | 73.71 M | -0.1262 | -3.31 | 33.96 K |
| IBIO | Ibio Inc | 2750.00 | 71.04 M | -50.00 | -1.79 | 1 |
| DIT | Amcon Distributing Company | 15.205 | 60.34 M | -0.4246 | -2.72 | 400 |
| COHN | Cohen & CO Inc | 20.5818 | 40.04 M | -0.6237 | -2.94 | 1.46 K |
| IGC | India Globalization Capital Inc | 20.50 | 29.3 M | -1.80 | -8.07 | 7.12 K |
| CKX | Ckx Lands | 9.4518 | 21.97 M | -0.2036 | -2.11 | 400 |
| BRN | Barnwell Industries | 5.9819 | 13.91 M | -0.0973 | -1.6 | 8.46 K |
| REED | Reed's, Inc. | 458.1422 | 10.91 M | -28.8446 | -5.92 | 26 |
| CVR | Chicago Rivet & Machine Company | 8.212 | 9.98 M | -0.1466 | -1.75 | 2.3 K |
| GBR | New Concept Energy Inc | 3.90 | 3.66 M | -0.35 | -8.24 | 2.3 K |
| IPB | Merrill Lynch & Company | 4.4284 | -0.4882 | -9.93 | 1.19 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ISRG | Intuitive Surg Inc | 17.7378 | 141.34 B | -0.2555 | -1.42 | 25.8 M |
| MPWR | Monolithic Power Sys | 10.3641 | 68.9 B | -0.3503 | -3.27 | 1.43 M |
| TTWO | Take-Two Interactive Software | 10.69 | 46.17 B | -0.11 | -1.02 | 1.75 M |
| ON | On Semiconductor | 3.77 | 32.18 B | -0.37 | -8.94 | 26.69 M |
| TSEM | Tower Semiconductor | 3.15 | 30.01 B | -1.35 | -30 | 19.76 K |
| SATS | Echostar Corp | 10.6501 | 26.67 B | -0.1509 | -1.4 | 306.06 K |
| PAA | Plains All American Pipeline LP | 4.9805 | 16.86 B | -0.0482 | -0.96 | 2.18 M |
| TXRH | Texas Roadhouse Inc | 4.6875 | 13.61 B | -0.3563 | -7.06 | 2.43 M |
| ICLR | Icon Plc | 20.68 | 12.59 B | -0.26 | -1.24 | 672.87 K |
| ARWR | Arrowhead Pharma | 12.90 | 12.24 B | -0.40 | -3.01 | 13.75 K |
| MDGL | Madrigal Pharmaceuticals Inc | 198.80 | 11.73 B | -3.85 | -1.9 | 5.39 K |
| WYNN | Wynn Resorts Ltd | 26.8191 | 10.56 B | -0.2936 | -1.08 | 9.62 M |
| NOVT | Novanta Inc | 3.66 | 6.3 B | -0.18 | -4.69 | 39.06 K |
| CACC | Credit Acceptance | 13.73 | 6.1 B | -0.53 | -3.72 | 25.53 K |
| MYRG | MYR Group Inc | 5.90 | 5.21 B | -1.14 | -16.19 | 603.2 K |
| FELE | Franklin Electric Company | 14.4818 | 4.68 B | -0.3216 | -2.17 | 998.85 K |
| PRIM | Primoris Services Cp | 4.8591 | 4.52 B | -0.3718 | -7.11 | 59.3 K |
| SYNA | Synaptics Inc | 21.05 | 4.24 B | -2.33 | -9.97 | 5.55 M |
| CLMT | Calumet Specialty Pr | 5.3825 | 4.16 B | -0.1829 | -3.29 | 228.46 K |
| OTTR | Otter Tail Corp | 9.6032 | 3.9 B | -0.263 | -2.67 | 680.01 K |
| BELFA | BEL Fuse Cl A | 11.8745 | 3.51 B | -0.4876 | -3.94 | 300 |
| VECO | Veeco Instrument | 5.06 | 3.2 B | -0.36 | -6.64 | 1.08 M |
| ACHC | Acadia Healthcr Company | 5.40 | 2.87 B | -0.40 | -6.9 | 15.91 K |
| SLS | Sellas Life Sciences Group Inc | 207629.2969 | 2.51 B | -14548.875 | -6.55 | 1 |
| ATRC | Atricure Inc | 3.50 | 2.25 B | -0.20 | -5.41 | 36.75 K |
| GABC | German Amer Bncp Inc | 4.7421 | 1.94 B | -0.0762 | -1.58 | 2.3 K |
| SRPT | Sarepta Therapeutics | 4.80 | 1.91 B | -0.42 | -8.05 | 31.23 K |
| ANIP | ANI Pharma Inc | 72.0001 | 1.74 B | -9.3601 | -11.5 | 4.58 K |
| GIII | G-III Apparel Gp | 4.8661 | 1.43 B | -0.1738 | -3.45 | 542.4 K |
| WLFC | Willis Lease Fin C | 10.6162 | 1.36 B | -0.6261 | -5.57 | 6.2 K |
| CCEC | Capital Clean Energy Carriers Corp | 11.1072 | 1.36 B | -0.415 | -3.6 | 13.43 K |
| HFWA | Heritage Financial | 7.5922 | 1.22 B | -0.2277 | -2.91 | 9.91 K |
| SIFY | Sify Techs Ltd ADR | 5.5569 | 1.13 B | -0.8336 | -13.04 | 37.55 K |
| SVRA | Savara Inc | 262.50 | 1.1 B | -17.50 | -6.25 | 18 |
| JBSS | John B Sanfilippo | 3.8076 | 1.01 B | -0.1249 | -3.18 | 27.3 K |
| MPB | Mid Penn Bancorp Inc | 11.9231 | 973.07 M | -1.2551 | -9.52 | 100 |
| APEI | American Public Education | 40.91 | 829.68 M | -2.13 | -4.95 | 614.06 K |
| SWRD | Stewards Inc. | 12.50 | 783.28 M | -2.50 | -16.67 | 50 |
| ACHV | Achieve Life Sciences Inc | 5390.00 | 779.18 M | -110.00 | -2 | 10 |
| CWBC | Community West Bncsh | 4.9528 | 708.39 M | -0.108 | -2.13 | 100 |
| SFST | Southern First Bancs | 4.3219 | 612.41 M | -0.4487 | -9.41 | 1.41 K |
| GLRE | Greenlight Cap. Re. | 11.02 | 514.43 M | -0.12 | -1.08 | 426.49 K |
| CBAN | Colony Bankcorp Inc | 6.5469 | 472.6 M | -0.3208 | -4.67 | 7.48 K |
| FRBA | First Bank | 4.7063 | 467.86 M | -0.3519 | -6.96 | 945 |
| BMRC | Bank of Marin Bancrp | 8.067 | 463.73 M | -0.1514 | -1.84 | 15.49 K |
| SCVL | Shoe Carnival Inc | 3.1818 | 430.2 M | -0.069 | -2.12 | 324.91 K |
| FRST | Primis Financial Corp | 4.0932 | 414.48 M | -0.2594 | -5.96 | 1.3 K |
| SHOE | Shoe Station Group Inc. | 3.1479 | 413.79 M | -0.0682 | -2.12 | 325.2 K |
| CAPR | Capricor Therap | 925.00 | 384.64 M | -355.00 | -27.73 | 22 |
| QMCO | Quantum Corp | 27.20 | 382.2 M | -11.20 | -29.17 | 19.07 K |
| PESI | Perma-Fix Envir | 5.70 | 368.31 M | -0.10 | -1.72 | 586.52 K |
| GASS | Stealthgas Inc | 3.1561 | 351.78 M | -0.5645 | -15.17 | 201.31 K |
| FCCO | First Community Corp | 5.7645 | 322.88 M | -0.0653 | -1.12 | 100 |
| SMTI | Sanara Medtech Inc | 350.00 | 312.95 M | -18.00 | -4.89 | 4 |
| AGEN | Agenus Inc | 83.0184 | 304.82 M | -2.9439 | -3.42 | 2.27 K |
| LTRX | Lantronix Inc | 3.2604 | 288.62 M | -0.0396 | -1.2 | 467 |
| OVLY | Oak Valley Bancp CA | 4.1613 | 286.65 M | -0.3963 | -8.7 | 5.66 K |
| LCNB | Lcnb Corp | 3.6603 | 282.96 M | -0.2426 | -6.22 | 7.74 K |
| ASYS | Amtech Systems Inc | 4.40 | 280.83 M | -0.55 | -11.11 | 168.2 K |
| GSIT | Gsi Technology Inc | 3.26 | 269.76 M | -0.04 | -1.21 | 8.67 K |
| NATR | Nature S Sunshine | 4.1575 | 265.88 M | -0.4619 | -10 | 3 K |
| VABK | Virginia Natl Bnk | 12.9001 | 253.72 M | -0.5375 | -4 | 5.33 K |
| CFBK | Central Fed Cp | 76.8164 | 236.81 M | -2.2968 | -2.9 | 18 |
| RICK | RCI Hospitality Hold | 4.2247 | 235.99 M | -0.3011 | -6.65 | 252.6 K |
| CMTV | Community Bancorp. Common Stock | 4.1538 | 234.89 M | -0.4523 | -9.82 | 217 |
| ALOT | Astronova Inc | 4.8399 | 226.69 M | -0.4473 | -8.46 | 9.6 K |
| QUIK | Quicklogic Corp | 9.66 | 216.03 M | -0.70 | -6.76 | 6.63 K |
| OVBC | Ohio Valley Banc Cp | 10.2635 | 209.97 M | -0.4861 | -4.52 | 100 |
| SLNH | Soluna Hldgs Inc | 17.8759 | 206.65 M | -2.7931 | -13.51 | 517 |
| RDIB | Reading International Inc Cl B | 5.90 | 204.46 M | -0.10 | -1.67 | 200 |
| LARK | Landmark Bancorp Inc | 5.8149 | 196.38 M | -0.1475 | -2.47 | 189 |
| SEVN | Seven Hills Realty Trust | 3.7016 | 175.35 M | -0.0282 | -0.76 | 5.26 K |
| OCC | Optical Cable Corp | 3.523 | 157.12 M | -0.1373 | -3.75 | 4.61 K |
| EML | Eastern Company | 7.4468 | 151.83 M | -0.1884 | -2.47 | 2.05 K |
| CLAR | Clarus Corp | 4.2201 | 140.31 M | -0.1265 | -2.91 | 6.21 K |
| LSBK | Lake Shore Bancorp | 3.7049 | 134.94 M | -0.092 | -2.42 | 677 |
| APYX | Apyx Medical Corp | 5.7797 | 127.59 M | -0.1303 | -2.2 | 29.26 K |
| LAKE | Lakeland Inds Inc | 7.4937 | 117 M | -0.9196 | -10.93 | 4.63 K |
| UNB | Union Bankshares Inc | 8.5815 | 113.46 M | -0.1634 | -1.87 | 1.4 K |
| BYFC | Broadway Fin Cp | 43.907 | 110.4 M | -6.2291 | -12.42 | 486 |
| ANIX | Anixa Biosciences Inc | 11.00 | 108.19 M | -0.375 | -3.3 | 4.76 K |
| RVSB | Riverview Bancorp | 3.4386 | 105.84 M | -0.0764 | -2.17 | 12.57 K |
| MBOT | Microbot Medical Inc | 19116.00 | 104.09 M | -648.00 | -3.28 | 319 |
| BKSC | Bank of So Car Cp | 4.8661 | 101.6 M | -0.1014 | -2.04 | 3 K |
| ATHE | Alterity Therapeutics Ltd ADR | 150.00 | 86.82 M | -8.40 | -5.3 | 251 |
| INTG | Intergroup Cp The | 12.50 | 76.24 M | -1.33 | -9.62 | 100 |
| BSIN | Big Sky Industrial Inc. | 113.3182 | 74.82 M | -2.2893 | -1.98 | 1.33 K |
| LGO | Largo Resources Ltd | 8.30 | 73.87 M | -0.70 | -7.78 | 1.98 K |
| CSBR | Champions Oncolog | 4.20 | 70.37 M | -1.80 | -30 | 461 |
| WFCF | Where Food Comes From Inc | 4.7521 | 62.24 M | -0.792 | -14.29 | 1 K |
| KG | Kestrel Group Ltd | 49.4045 | 61.73 M | -2.2677 | -4.39 | 47.27 K |
| USEG | U S Energy Corp | 113.4353 | 60.93 M | -2.2916 | -1.98 | 1.33 K |
| TPCS | TechPrecision Corporation Common stock | 5.60 | 60.05 M | -0.28 | -4.76 | 1.75 K |
| BRID | Bridgford Foods Cp | 4.1697 | 58.27 M | -0.5261 | -11.2 | 200 |
| RDI | Reading Intl Cl A | 4.75 | 56.31 M | -0.15 | -3.06 | 4.9 K |
| TACT | Transact Tech Inc | 3.344 | 53.18 M | -0.1687 | -4.8 | 113.73 K |
| NEPH | Nephros Inc | 18.00 | 50.21 M | -3.60 | -16.67 | 319 |
| ACFN | Acorn Energy, Inc. Common Stock | 29.1827 | 48.69 M | -0.6176 | -2.07 | 631 |
| POCI | Precision Optics Corp Inc | 3.75 | 47.99 M | -1.50 | -28.57 | 335 |
| PXLW | Pixelworks Inc | 9.84 | 44.42 M | -0.36 | -3.53 | 1.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 102800.00 | 1.09 T | -533.00 | -0.52 | 3.2 K |
| BML-PG | Bank of America Corporation | 3.6865 | 256.73 B | -0.1205 | -3.17 | 15.9 K |
| BML-PH | Bank of America Corporation | 3.8318 | 255.82 B | -0.1877 | -4.67 | 40.35 K |
| BML-PL | Bank of America Corporation | 3.4517 | 241.51 B | -0.1651 | -4.56 | 1.27 M |
| C | Citigroup Inc | 69.2623 | 233.72 B | -1.3926 | -1.97 | 27.69 M |
| BML-PJ | Bank of America Corporation | 3.538 | 226.16 B | -0.1721 | -4.64 | 18.7 K |
| SYK | Stryker Corp | 38.35 | 130.11 B | -0.209 | -0.54 | 6.47 M |
| GD | General Dynamics Corp | 37.3589 | 107.08 B | -0.8974 | -2.35 | 7.87 M |
| GS-PA | The Goldman Sachs Group Inc | 4.1784 | 70.36 B | -0.042 | -1 | 43.62 K |
| MS-PA | Morgan Stanley | 4.5818 | 68.1 B | -0.0954 | -2.04 | 25.08 K |
| GS-PD | The Goldman Sachs Group Inc | 4.65 | 67.44 B | -0.1344 | -2.81 | 25.91 K |
| WDS | Woodside Energy Group Ltd | 12.0284 | 45.65 B | -1.0683 | -8.16 | 14.83 K |
| HUM | Humana Inc | 27.4673 | 44.56 B | -1.0827 | -3.79 | 5.92 M |
| LYV | Live Nation Entertainment | 5.75 | 43.9 B | -0.10 | -1.71 | 2.58 M |
| PRU | Prudential Financial Inc | 12.8433 | 43.17 B | -0.7152 | -5.27 | 17.98 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.0353 | 40.23 B | -0.1592 | -3.8 | 47.32 K |
| AER | Aercap Holdings N.V. | 3.5397 | 23.96 B | -0.4425 | -11.11 | 1.01 M |
| STE | Steris Corp | 23.0894 | 22.73 B | -0.2011 | -0.86 | 1.54 M |
| CX | Cemex S.A.B. DE C.V. ADR | 4.0733 | 16.27 B | -0.0651 | -1.57 | 15.93 M |
| CNA | Cna Financial Corp | 6.0717 | 13.8 B | -0.0706 | -1.15 | 1.06 M |
| CRL | Charles River Laboratories Intl | 24.26 | 13.37 B | -0.50 | -2.02 | 2.31 M |
| SF | Stifel Financial Corp | 11.0617 | 12.98 B | -0.1592 | -1.42 | 2.63 M |
| AMG | Affiliated Managers Group | 30.5142 | 10.25 B | -2.5558 | -7.73 | 3.01 M |
| MHK | Mohawk Industries | 32.53 | 9.49 B | -0.23 | -0.7 | 2.64 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 4.6609 | 7.5 B | -0.4524 | -8.85 | 15.15 K |
| ENS | Enersys Inc | 6.4456 | 7.42 B | -0.2116 | -3.18 | 912 K |
| NPO | Enpro Industries | 15.9068 | 7.27 B | -0.4184 | -2.56 | 683.36 K |
| G | Genpact Ltd | 5.9641 | 5.69 B | -0.0473 | -0.79 | 355 K |
| CNS | Cohn & Steers Inc | 4.8799 | 4.36 B | -0.0569 | -1.15 | 703.8 K |
| SXI | Standex International Corp | 21.9238 | 4.01 B | -0.1533 | -0.69 | 215.5 K |
| GRTUF | GRTUF | 4.9086 | 3.98 B | -0.0522 | -1.05 | 144.83 K |
| HNI | Hon Industries Inc | 7.3156 | 3.53 B | -0.4757 | -6.11 | 1.39 M |
| LRN | Stride Inc | 23.00 | 3.46 B | -1.33 | -5.47 | 276.41 K |
| BANC | First Pactrust Bancorp | 5.5584 | 3.13 B | -0.3206 | -5.45 | 2.8 K |
| DAC | Danaos Corp | 73.9084 | 2.61 B | -3.799 | -4.89 | 15.33 K |
| NMM | Navios Maritime Partners LP | 28.8662 | 2.33 B | -2.2568 | -7.25 | 6.38 K |
| OFG | OFG Bancorp | 8.4078 | 2.28 B | -0.7893 | -8.58 | 829 K |
| LXP-PC | Lexington Realty Trust | 5.1257 | 1.98 B | -0.2136 | -4 | 4.6 K |
| ATS | ATS Corporation | 3.12 | 1.97 B | -0.0756 | -2.37 | 300 |
| FUN | Cedar Fair LP | 6.439 | 1.68 B | -0.1183 | -1.8 | 295.03 K |
| HL-PB | Hecla Mining Company | 15.0869 | 1.25 B | -1.0167 | -6.31 | 200 |
| TYG | Tortoise Energy Infrastructure Corp | 18.1565 | 1.13 B | -0.7109 | -3.77 | 41 K |
| UTL | Unitil Corp | 11.6174 | 994.99 M | -0.3724 | -3.11 | 9.4 K |
| GAM-PB | General American Investors Company Inc. | 7.4014 | 844.74 M | -0.0892 | -1.19 | 5.89 K |
| SB | Safe Bulkers Inc | 3.1477 | 789.21 M | -0.1384 | -4.21 | 113.38 K |
| PAR | Par Technology Corp | 3.8484 | 785.74 M | -0.0492 | -1.26 | 22 K |
| BXC | Bluelinx Holdings Inc | 21.6837 | 680.07 M | -0.3401 | -1.54 | 12.57 K |
| VMO | Invesco Muni Opportunity Trust | 3.5976 | 652.8 M | -0.0571 | -1.56 | 57.4 K |
| SOR | Source Capital | 4.9918 | 381.06 M | -0.3779 | -7.04 | 26.87 K |
| MCI | Massmutual Corporate Investors | 3.0827 | 350.27 M | -0.0257 | -0.83 | 17.8 K |
| KWY | Kingsway Corporation | 20.3921 | 284.54 M | -0.2331 | -1.13 | 9.85 K |
| KFS | Kingsway Financial Services | 20.392 | 280.95 M | -0.233 | -1.13 | 9.85 K |
| LODE | Comstock | 750.00 | 262.66 M | -25.00 | -3.23 | 173 |
| UIS | Unisys Corp | 6.70 | 208.54 M | -0.80 | -10.67 | 1.21 M |
| VPV | Invesco Pennsylvania Muni | 3.4161 | 196.99 M | -0.0751 | -2.15 | 31.7 K |
| SJT | San Juan Basin Royalty Trust | 10.5222 | 126.31 M | -0.1613 | -1.51 | 548.5 K |
| NRT | North European Oil Royality Trust | 5.0517 | 81.98 M | -0.2822 | -5.29 | 33.6 K |
| EQS | Equus Total Return | 4.4932 | 15.98 M | -0.2071 | -4.41 | 20.69 K |
| SAR | Saratoga Investment Corp | 3.8191 | -0.8323 | -17.89 | 8.36 K | |
| IPB | Merrill Lynch & Company | 4.4284 | -0.4882 | -9.93 | 1.19 K | |
| EPR-PC | EPR Properties | 3.5366 | -0.3031 | -7.89 | 400 | |
| PRIM | Primoris Services Corporation | 4.9303 | -0.3773 | -7.11 | 59.3 K | |
| CVU | CPI Aerostructures Inc | 6.60 | -0.40 | -5.71 | 1.3 K | |
| CBAN | Colony Bankcorp Inc | 6.4888 | -0.318 | -4.67 | 7.5 K | |
| KG | KING PHARMACEUTICALS INC | 49.4045 | -2.2677 | -4.39 | 47.27 K | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 4.9898 | -0.2133 | -4.1 | 74.63 K | |
| JBK | Lehman Abs Corp | 3.4198 | -0.0634 | -1.82 | 1 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 11.7064 | -0.1412 | -1.19 | 5.89 K | |
| GRP-U | Granite Real Estate Investment Trust | 5.0658 | -0.0537 | -1.05 | 144.83 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 6.3444 | -0.0633 | -0.99 | 43.62 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 408.00 | -264.00 | -39.29 | 1 | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 273 | |
| EDV | Endeavour Mining Corp | 16.9768 | -3.0372 | -15.18 | 32.58 K | |
| TGO | Terago Inc | 3.01 | -0.39 | -11.47 | 19.7 K | |
| IMP | Intermap Tech Corp | 17.90 | -1.90 | -9.6 | 3.05 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.8945 | -0.605 | -9.31 | 8.55 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.7402 | -0.4558 | -8.77 | 5.55 K | |
| BU | Burcon Nutrascience Corp | 107.6923 | -9.7601 | -8.31 | 3.8 K | |
| KEI | Kolibri Global Energy Inc | 3.50 | -0.30 | -7.89 | 2.88 K | |
| MEQ | Mainstreet Eq J | 6.325 | -0.5188 | -7.58 | 8 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.2229 | -0.4944 | -7.36 | 6.45 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3314 | -0.2518 | -7.03 | 6.43 K | |
| USA | Americas Silver Corp | 12.00 | -0.90 | -6.98 | 620 | |
| LNR | Linamar Corp | 4.473 | -0.2816 | -5.92 | 95.58 K | |
| PWF-PE | Power Financial Corp Pref E | 7.3056 | -0.4489 | -5.79 | 2 K | |
| CGI | CDN General Inv | 5.3221 | -0.3251 | -5.76 | 29.56 K | |
| SJ | Stella Jones Inc | 3.6751 | -0.224 | -5.74 | 27.2 K | |
| CGO | Cogeco Inc Sv | 11.9154 | -0.7162 | -5.67 | 21.94 K | |
| D-UN | Dream Office Real Estate Investment Trust | 11.9608 | -0.7099 | -5.6 | 36.53 K | |
| WFG | West Fraser Timber CO Ltd | 13.569 | -0.7789 | -5.43 | 77.6 K | |
| TVA-B | TVA Group Inc | 8.2303 | -0.4689 | -5.39 | 1 K | |
| ENB-PA | Enbridge Inc Pref A | 8.1907 | -0.4617 | -5.34 | 2.6 K | |
| LUG | Lundin Gold Inc | 3.0635 | -0.1702 | -5.26 | 500 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.2138 | -0.2793 | -5.08 | 500 | |
| FLNT | Flint Corp | 16.00 | -0.80 | -4.76 | 5.97 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8976 | -0.1886 | -4.62 | 4.45 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.9039 | -0.3175 | -4.4 | 9.32 K | |
| BCE-PH | Bce Inc Pref H | 9.1253 | -0.4105 | -4.3 | 3.75 K | |
| FTT | Finning Intl | 7.7141 | -0.3456 | -4.29 | 726.13 K | |
| PWF-PG | Power Financial Corp Pref G | 7.3904 | -0.3131 | -4.06 | 2.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.333 | -0.2526 | -3.84 | 7.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.6329 | -0.2213 | -3.78 | 5.93 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.9277 | -0.193 | -3.77 | 7.5 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.4918 | -0.2414 | -3.59 | 19.95 K | |
| FFH | Fairfax Financial Holdings Ltd | 226.369 | -7.2246 | -3.09 | 57.63 K | |
| TFII | Tfi International Inc | 3.151 | -0.0998 | -3.07 | 174.42 K | |
| AFN | Ag Growth International Inc | 8.5234 | -0.2672 | -3.04 | 22.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.5219 | -0.1081 | -2.98 | 310.64 K | |
| TCL-A | Transcontinental Inc | 4.2864 | -0.1309 | -2.96 | 203.38 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.2189 | -0.1575 | -2.93 | 17.76 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.8714 | -0.2009 | -2.84 | 1.5 K | |
| BCE-PA | BCE Inc Pref AA | 8.5507 | -0.2394 | -2.72 | 2.85 K | |
| WJX | Wajax Corp | 6.2989 | -0.167 | -2.58 | 50.46 K | |
| AGF-B | AGF Management Limited | 3.5125 | -0.0927 | -2.57 | 288.47 K | |
| WTE | Westshore Terminals Investment Corp | 3.6219 | -0.0929 | -2.5 | 353.29 K | |
| GBT | Bmtc Group Inc | 6.3342 | -0.1579 | -2.43 | 350 | |
| POW-PD | Power Corporation of Canada Pref D | 6.3715 | -0.1537 | -2.36 | 14.75 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3043 | -0.1194 | -2.2 | 2.51 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.8674 | -0.1291 | -2.15 | 3.4 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0697 | -0.0894 | -2.15 | 3.42 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.3812 | -0.1528 | -2.03 | 9.4 K | |
| STC | Sangoma Technologies Corp | 3.43 | -0.07 | -2 | 7.29 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.93 | -0.1402 | -1.98 | 12.48 K | |
| MFC | Manulife Fin | 10.9728 | -0.2156 | -1.93 | 12.8 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7174 | -0.0922 | -1.92 | 240.12 K | |
| CHR | Chorus Aviation Inc | 21.8929 | -0.396 | -1.78 | 317.9 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.478 | -0.0614 | -1.73 | 12.05 K | |
| DSG | Descartes Sys | 3.54 | -0.06 | -1.67 | 102.05 K | |
| GWO | Great-West Lifeco Inc | 11.3286 | -0.1747 | -1.52 | 632.48 K | |
| KBL | Kbro Linen Inc | 4.9229 | -0.0735 | -1.47 | 38 K | |
| WSP | WSP Global Inc | 11.0088 | -0.1635 | -1.46 | 27.93 K | |
| WN-PC | George Weston Ser 3 Prf | 6.3109 | -0.0928 | -1.45 | 7.29 K | |
| CFP | Canfor Corp | 6.85 | -0.10 | -1.44 | 181.9 K | |
| PWF-PH | Power Financial Corp Pref H | 7.3352 | -0.107 | -1.44 | 3.7 K | |
| SAP | Saputo Inc | 7.8456 | -0.1139 | -1.43 | 534.6 K | |
| FTS-PG | Fortis Inc Pref G | 8.5878 | -0.1145 | -1.32 | 10.77 K | |
| TXP | Touchstone Exploration Inc | 19.1917 | -0.2427 | -1.25 | 934.73 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 15.4105 | -0.1908 | -1.22 | 2.16 K | |
| BHC | Bausch Health Companies Inc | 9.2335 | -0.1132 | -1.21 | 1.32 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.2922 | -0.0771 | -1.21 | 111.47 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.7394 | -0.068 | -1.17 | 7.5 K | |
| WPRT | Westport Fuel Systems Inc | 50.90 | -0.60 | -1.17 | 18.79 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4555 | -0.0403 | -1.15 | 12.02 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.12 | -0.0597 | -1.15 | 18.4 K | |
| TECK-A | Teck Resources Limited | 9.8046 | -0.1131 | -1.14 | 13.34 K | |
| BN-PN | Brookfield Corporation | 4.5583 | -0.0465 | -1.01 | 23.86 K | |
| PGIC | Premium Global Income Split Corp | 64.6303 | -0.6078 | -0.93 | 1.37 K | |
| HPS-A | Hammond Power Solutions Inc | 6.2694 | -0.0581 | -0.92 | 7.25 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.688 | -0.0562 | -0.83 | 6.55 K | |
| BCE-PC | BCE Inc Pref AC | 8.5353 | -0.0539 | -0.63 | 780 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KUBR | Kuber Resources Corporation | 24.00 | 9.61 M | -6.00 | -20 | 6 |
| KALY | Kali Inc | 86.25 | 101.82 K | -11.25 | -11.54 | 500 |
| DSUS | Drone Services USA Inc | 99.19 | 65.63 K | -42.51 | -30 | 175 K |
| LGBI | Cannabiz Mobile Inc | 25.80 | 64.81 K | -10.20 | -28.33 | 3 |
| USRM | U.S. Stem Cell Inc | 1350.00 | 64.15 K | -100.00 | -6.9 | 14 |
| WUHN | Wuhan General Group (China) Inc | 4.75 | 16.54 K | -0.06 | -1.25 | 700 |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -150.00 | -75 | 1 |
| XLWH | Xinliwang International Holdings Company Ltd | 500.00 | 10.92 K | -100.00 | -16.67 | 1 |
| CGLO | Hash Labs Inc | 76.00 | 7.64 K | -4.00 | -5 | 102.38 K |
| CGIP | Celadon Group Inc | 7.7603 | 5.66 K | -0.145 | -1.83 | 289.61 K |
| TXCCQ | TranSwitch Corporation | 3.0217 | 4.66 K | -0.2385 | -7.32 | 35.42 K |
| SIMPQ | Simply Inc | 87.525 | 1.55 K | -4.975 | -5.38 | 13 |
| SPDC | Speed Commerce Inc | 10.40 | 603 | -1.904 | -15.47 | 1.58 K |
| PRXIQ | Premier Exhibitions Inc | 7.80 | 491 | -1.20 | -13.33 | 29.64 K |
| CALIQ | China Auto Logistics Inc. | 19.20 | 484 | -0.60 | -3.03 | 1.48 K |
| SYNE | Synthesis Energy Systems Inc | 59.52 | 157 | -1.28 | -2.11 | 4.96 K |
| PARD | Poniard Pharmaceuticals Inc | 152.00 | 149 | -3.60 | -2.31 | 2.48 K |
| PEHD | Perigee Holdings Inc. | 600.00 | 130 | -20.00 | -3.23 | 8 |
| MJLB | Ultrack Systems Inc | 70.00 | -50.00 | -41.67 | 5 | |
| PTRC | Petro River Oil Corp | 100.00 | -40.00 | -28.57 | 825 | |
| RGGI | Resgreen Group International Inc | 700.00 | -100.00 | -12.5 | 1 | |
| AFPW | AlumiFuel Power Corporation | 4000.00 | -500.00 | -11.11 | 1 | |
| FRTD | Fortitude Group Inc | 143.1818 | -15.9091 | -10 | 74.86 K | |
| BAJFF | Camrova Resources Inc | 4.39 | -0.23 | -4.98 | 1.22 K | |
| ACUS | Acusphere Inc | 5.00 | -0.101 | -1.98 | 18.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 50.00 | 11.69 M | -10.00 | -16.67 | 25 |
| MOON | Blue Moon Metals Inc | 4.00 | -6.00 | -60 | 13 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 7.50 | -7.4999 | -50 | 1 | |
| BSK | Blue Sky Uranium Corp | 4.00 | -3.00 | -42.86 | 320 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 200 | |
| EON | EON Lithium Corp. | 12.00 | -6.00 | -33.33 | 33 | |
| SMRV | Smooth Rock Ventures Corp. | 4.80 | -2.40 | -33.33 | 625 | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 83 | |
| CTM | Canterra Minerals Corporation | 5.00 | -2.00 | -28.57 | 2.86 K | |
| CTEK | CLEANTEK Industries Inc | 12.9412 | -4.7059 | -26.67 | 66 | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 7.05 K | |
| FUSE | Fuse Cobalt Inc | 30.00 | -10.00 | -25 | 652 | |
| LQWD | LQwD FinTech Corp | 10.50 | -2.80 | -21.05 | 512 | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 2.3 K | |
| EGT | Eguana Technologies Inc | 9.00 | -2.00 | -18.18 | 1.58 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -9.00 | -18.18 | 371 | |
| PAR-H | Parent Capital Corp | 5.50 | -1.00 | -15.38 | 10 | |
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 300 K | |
| VVTM | VVT Med Inc. | 1401.8691 | -233.6449 | -14.29 | 4 | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 95 K | |
| SMN | Sun Summit Minerals Corp | 11.25 | -1.80 | -13.79 | 289 | |
| OYL | CGX Energy Inc | 3.80 | -0.60 | -13.64 | 816.79 K | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 230 | |
| STRM | Storm Exploration Inc. | 13.92 | -1.92 | -12.12 | 208 | |
| WEC | Winchester Equity Corporation | 4.60 | -0.60 | -11.54 | 3.52 K | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 20 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 1.26 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 84 K | |
| KLE-H | Kingsland Energy Corp | 8.00 | -0.80 | -9.09 | 13 | |
| MET | Metalore Resources Limited | 4.3739 | -0.3976 | -8.33 | 2.1 K | |
| STS | South Star Mining Corp | 9.00 | -0.75 | -7.69 | 46 | |
| SILV | Silver Valley Metals Corp. | 3.51 | -0.27 | -7.14 | 30 K | |
| OPW | Opawica Explorations Inc | 672.00 | -48.00 | -6.67 | 4 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -0.50 | -6.67 | 3.42 K | |
| NBY | Niobay Metals Inc | 3.65 | -0.20 | -5.19 | 24.23 K | |
| SGQ | SouthGobi Resources Ltd | 6.50 | -0.35 | -5.11 | 1.1 K | |
| BQE | BQE Water Inc | 95.00 | -5.00 | -5 | 109.11 K | |
| ENA | Enablence Technologies Inc | 552.00 | -24.00 | -4.17 | 99 | |
| AVCR | Avricore Health Inc | 5.40 | -0.20 | -3.57 | 1.59 K | |
| FNR | 49 North Resources Inc | 3.1055 | -0.0584 | -1.85 | 2.6 K | |
| BKM | Pacific Booker Minerals Inc | 4.80 | -0.08 | -1.64 | 3.5 K |