Loser Volumes for 16 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 16 December 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 | 5.06 | 3.77 B | -0.15 | -2.88 | 50 |
| NHC | National Healthcare Corp | 27.9774 | 3.5 B | -1.0272 | -3.54 | 38.3 K |
| USAS | Americas Silver Corp | 5.40 | 1.77 B | -1.20 | -18.18 | 850 |
| ACU | Acme United Corp | 5.0681 | 231.56 M | -0.0487 | -0.95 | 8.1 K |
| IOR | Income Opportunity Realty Trust | 7.00 | 80.1 M | -0.1111 | -1.56 | 8.01 K |
| CVU | CPI Aerostructures | 5.15 | 77.64 M | -0.07 | -1.34 | 21.2 K |
| WWR | Westwater Resources | 4080.0005 | 71.63 M | -59.9995 | -1.45 | 274 |
| IBIO | Ibio Inc | 650.00 | 71.04 M | -300.00 | -31.58 | 14 |
| DXR | Daxor Corp | 10.7779 | 60.72 M | -0.481 | -4.27 | 2.03 K |
| NNVC | Nanoviricides Inc | 58.10 | 35.19 M | -1.40 | -2.35 | 530 |
| CVM | Cel-Sci Corp | 2475.00 | 26.91 M | -150.00 | -5.71 | 14 |
| TOVX | Theriva Biologics Inc | 1225.00 | 10.51 M | -262.50 | -17.65 | 31 |
| CVR | Chicago Rivet & Machine Company | 8.206 | 9.98 M | -0.0535 | -0.65 | 300 |
| DSS | Document Security Systems | 4341.541 | 6.11 M | -41.5459 | -0.95 | 21 |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | -3.90 | -25.74 | 3.88 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MELI | MercadoLibre Inc | 14.5059 | 93.51 B | -0.126 | -0.86 | 721.86 K |
| EA | Electronic Arts Inc | 15.6003 | 52.58 B | -0.2331 | -1.47 | 11.45 M |
| CTSH | Cognizant Tech Sol | 7.5946 | 27.81 B | -0.0662 | -0.86 | 17.98 M |
| SATS | Echostar Corp | 9.2721 | 26.67 B | -0.1837 | -1.94 | 226.99 K |
| ARWR | Arrowhead Pharma | 13.799 | 12.24 B | -0.901 | -6.13 | 7.44 K |
| KTOS | Kratos Defns | 13.70 | 12.12 B | -0.10 | -0.72 | 8.89 K |
| CIGI | Colliers Intl Grp IN | 7.4343 | 5.39 B | -0.4442 | -5.64 | 48.95 K |
| MYRG | MYR Group Inc | 9.90 | 5.21 B | -0.09 | -0.9 | 39.3 K |
| SLMBP | SLM Cp Srs B Pfd | 6.7873 | 4.81 B | -0.0942 | -1.37 | 8.2 K |
| PRIM | Primoris Services Cp | 4.6056 | 4.52 B | -0.2957 | -6.03 | 30.35 K |
| LBTYB | Liberty Global Ord B | 5.4691 | 4.06 B | -0.3939 | -6.72 | 1.79 K |
| RNST | Renasant Corp | 9.8611 | 3.98 B | -0.0962 | -0.97 | 221.67 K |
| QUBT | Quantum Computing Inc | 328.00 | 2.03 B | -12.00 | -3.53 | 68 |
| ANIP | ANI Pharma Inc | 49.6801 | 1.74 B | -2.88 | -5.48 | 1.64 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.6596 | 1.48 B | -0.217 | -3.69 | 50 |
| HROW | Harrow Health Inc | 39.60 | 1.47 B | -0.40 | -1 | 118 |
| WINA | Winmark Corp | 9.4169 | 1.26 B | -0.1501 | -1.57 | 300 |
| HFWA | Heritage Financial | 6.9498 | 1.22 B | -0.2044 | -2.86 | 42.5 K |
| SIFY | Sify Techs Ltd ADR | 8.8911 | 1.13 B | -0.8335 | -8.57 | 26.93 K |
| SMBC | Southern MO Bancorp | 3.8812 | 845.21 M | -0.0667 | -1.69 | 600 |
| DJCO | Daily Journal Cp | 31.04 | 831.24 M | -3.45 | -10 | 700 |
| PGC | Peapack Gladstone FI | 22.7547 | 824.93 M | -0.3604 | -1.56 | 25.3 K |
| SWRD | Stewards Inc. | 20.00 | 783.28 M | -15.00 | -42.86 | 40 |
| ACHV | Achieve Life Sciences Inc | 12320.00 | 779.18 M | -1012.00 | -7.59 | 65 |
| CYRX | Cryoport Inc | 61.20 | 768.64 M | -3.60 | -5.56 | 580 |
| CASS | Cass Information Sys | 14.4196 | 746.25 M | -0.1573 | -1.08 | 46.6 K |
| PFIS | Peoples Finl Svcs Company | 10.5675 | 714.34 M | -1.1123 | -9.52 | 100 |
| ACNB | Acnb Corp | 6.2937 | 660.33 M | -0.1279 | -1.99 | 2.05 K |
| UNTY | Unity Bancorp Inc | 3.1329 | 620.83 M | -0.151 | -4.6 | 2.97 K |
| COFS | Choiceone Financial | 3.3106 | 514 M | -0.4196 | -11.25 | 1.39 K |
| JOUT | Johnson Outdoors | 4.2561 | 504.67 M | -0.2369 | -5.27 | 6.6 K |
| CBAN | Colony Bankcorp Inc | 5.2712 | 472.6 M | -0.1603 | -2.95 | 1.55 K |
| PLBC | Plumas Bancorp | 6.0681 | 438.97 M | -0.2211 | -3.52 | 1.4 K |
| TITN | Titan Machinery Inc | 13.85 | 429.23 M | -0.25 | -1.77 | 1.26 M |
| PERI | Perion Network Ltd | 4.9223 | 404.36 M | -0.2759 | -5.31 | 6.65 K |
| NATH | Nathan's Famous IN | 6.6557 | 397.03 M | -0.1915 | -2.8 | 6.44 K |
| CZFS | Citizens Fincl Svcs | 9.7774 | 397.01 M | -0.4951 | -4.82 | 1 K |
| CAPR | Capricor Therap | 525.00 | 384.64 M | -75.00 | -12.5 | 50 |
| FCCO | First Community Corp | 4.3063 | 322.88 M | -0.2609 | -5.71 | 600 |
| AGEN | Agenus Inc | 68.2988 | 304.82 M | -3.5327 | -4.92 | 398 |
| FUNC | First United Corp | 9.3424 | 292.88 M | -0.1406 | -1.48 | 2.06 K |
| FNRN | First Northern Community Bancorp Common stock | 4.267 | 287.94 M | -0.328 | -7.14 | 3.29 K |
| FRAF | Franklin Finl Svcs Corp | 8.6098 | 287.82 M | -0.4851 | -5.33 | 1.7 K |
| LTBR | Lightbridge Corp | 279.0001 | 277.54 M | -9.00 | -3.12 | 241 |
| INBK | First Internet Bcp | 4.9015 | 253.8 M | -0.0346 | -0.7 | 15 K |
| USAU | U.S. Gold Corp | 710.2589 | 245.04 M | -35.2193 | -4.72 | 12 |
| MPAA | Motorcar Parts Amer | 3.50 | 235.91 M | -0.48 | -12.06 | 5.3 K |
| UTMD | Utah Medical Prod | 14.5528 | 225.98 M | -0.1363 | -0.93 | 13.21 K |
| CXDO | Crexendo Inc | 5.0923 | 221.14 M | -0.1016 | -1.96 | 11.4 K |
| AIFU | Fanhua Inc. | 122.9546 | 215.1 M | -1.3902 | -1.12 | 655 |
| SBFG | Sb Financial Group | 5.4948 | 170.33 M | -0.2728 | -4.73 | 2.94 K |
| BCBP | Bcb Bancorp Inc | 5.1735 | 156.27 M | -0.1368 | -2.58 | 100 |
| PNBK | Patriot Natl Bncp | 7.1741 | 129.36 M | -0.3499 | -4.65 | 2.52 K |
| AMTX | Aemetis Inc | 4.50 | 127.74 M | -0.20 | -4.26 | 4.87 K |
| APYX | Apyx Medical Corp | 6.23 | 127.59 M | -0.16 | -2.5 | 18.54 K |
| BOTJ | Bank of The Jame Fnl | 4.8618 | 126.17 M | -1.1777 | -19.5 | 762 |
| BWEN | Broadwind Energy Inc | 52.00 | 125.91 M | -1.30 | -2.44 | 20.48 K |
| SLNG | Stabilis Solutions Inc | 23.36 | 120.5 M | -0.64 | -2.67 | 388 |
| UNB | Union Bankshares Inc | 7.7291 | 113.46 M | -0.8171 | -9.56 | 2.3 K |
| ANIX | Anixa Biosciences Inc | 6.25 | 108.19 M | -0.25 | -3.85 | 12.75 K |
| KEQU | Kewaunee Scientifi | 6.1932 | 104.72 M | -0.0712 | -1.14 | 13.01 K |
| BKSC | Bank of So Car Cp | 3.9375 | 101.6 M | -0.1136 | -2.8 | 827 |
| ONCY | Oncolytics Biotech Inc | 10.07 | 99.85 M | -0.285 | -2.75 | 5.08 K |
| DWSN | Dawson Geophscl | 4.9205 | 99.21 M | -0.0383 | -0.77 | 7.19 K |
| BYRN | Byrna Technologies Inc | 3.20 | 95.05 M | -0.30 | -8.57 | 20 |
| NTIC | Northern Technologies Intl Corp | 3.1549 | 75.84 M | -0.1045 | -3.21 | 14 K |
| TZOO | Travelzoo Inc | 6.39 | 73.4 M | -0.81 | -11.25 | 150.5 K |
| CRDF | Cardiff Oncology Inc | 142.56 | 65.84 M | -4.32 | -2.94 | 2.21 K |
| INVE | Identiv Inc | 19.00 | 63.62 M | -1.92 | -9.18 | 4.31 K |
| TPCS | TechPrecision Corporation Common stock | 3.80 | 60.05 M | -0.20 | -5 | 625 |
| ELTK | Eltek Ltd | 3.8353 | 57.96 M | -0.143 | -3.59 | 2.74 K |
| AIFC | AI Financial Corporation | 18.35 | 56.97 M | -0.40 | -2.13 | 1.08 K |
| IDN | Intellicheck Mobilisia | 12.80 | 56.8 M | -1.36 | -9.6 | 2.17 K |
| VHC | VirnetX Holding Corp Common Stock | 30.0912 | 56.46 M | -0.7918 | -2.56 | 595 |
| RDI | Reading Intl Cl A | 4.00 | 56.31 M | -0.10 | -2.44 | 2.6 K |
| PXLW | Pixelworks Inc | 9.12 | 44.42 M | -0.12 | -1.3 | 2.03 K |
| VERU | Veru Inc | 26.239 | 43.82 M | -7.4193 | -22.04 | 44.51 K |
| BBGI | Beasley Broadcast Group | 24.2032 | 40.89 M | -1.1043 | -4.36 | 140 |
| NSYS | Nortech Systems IN | 4.40 | 33.83 M | -0.03 | -0.68 | 1.3 K |
| LIVE | Live Ventures | 32.6996 | 31.96 M | -0.5704 | -1.71 | 37 |
| RMTI | Rockwell Medical IN | 39.05 | 29.25 M | -0.22 | -0.56 | 2.24 K |
| CRMT | America's Car-Mart | 12.00 | 25.73 M | -0.08 | -0.66 | 204.24 K |
| UONE | Urban One Inc | 4.30 | 23.31 M | -0.70 | -14 | 610 |
| MOBQ | Mobiquity Technologies Inc | 4860.0029 | 23.09 M | -360.00 | -6.9 | 2 |
| NEON | Neonode Inc | 8.00 | 15.29 M | -0.05 | -0.62 | 804 |
| INTZ | Intrusion Inc | 4.80 | 15.25 M | -2.00 | -29.41 | 439 |
| NAII | Natural Alternativ | 5.89 | 12.8 M | -0.03 | -0.51 | 2 K |
| BLIN | Bridgeline Digital | 925.00 | 12.6 M | -12.50 | -1.33 | 2 |
| SEED | Origin Agritech Ltd | 21.60 | 12.49 M | -0.30 | -1.37 | 7.85 K |
| GYRO | Gyrodyne Llc | 108.7119 | 11.88 M | -2.951 | -2.64 | 36 |
| RMCF | Rocky MT Chocolate | 3.5299 | 11.52 M | -0.0246 | -0.69 | 14 K |
| CARV | Carver Bancorp | 81.6483 | 10.34 M | -1.2268 | -1.48 | 222 |
| PRSO | Peraso Inc | 15360.00 | 10.25 M | -880.00 | -5.42 | 3 |
| TAOP | Taoping Inc | 13140.00 | 8.18 M | -216.00 | -1.62 | 24 |
| IMNN | Imunon Inc | 29475.1719 | 6.93 M | -1500.5879 | -4.84 | 1 |
| SNOA | Sonoma Pharmaceuticals Inc | 2772.00 | 6.22 M | -63.00 | -2.22 | 7 |
| CHNR | China Natural Res | 415.20 | 5.24 M | -9.20 | -2.17 | 188 |
| GURE | Gulf Resources Inc | 244.00 | 4.63 M | -36.00 | -12.86 | 542 |
| OLB | Olb Group Inc | 30.00 | 4.37 M | -90.00 | -75 | 38 |
| CAPS | Capstone Holding Corp. Common Stock | 410.00 | 3.34 M | -40.00 | -8.89 | 77 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 18.0461 | 296.74 B | -0.2288 | -1.25 | 16.54 M |
| ETN | Eaton Corp | 13.3635 | 175.37 B | -0.2955 | -2.16 | 10.1 M |
| BMO | Bank of Montreal | 11.6622 | 130.14 B | -0.4787 | -3.94 | 1.53 M |
| CVS | CVS Corp | 18.4366 | 124.26 B | -0.1595 | -0.86 | 15.6 M |
| MO | Altria Group | 5.4037 | 109.7 B | -0.249 | -4.4 | 50.84 M |
| WDS | Woodside Energy Group Ltd | 11.8504 | 45.65 B | -0.2731 | -2.25 | 20.93 K |
| A | Agilent Technologies | 10.329 | 41.95 B | -0.1014 | -0.97 | 9.24 M |
| STE | Steris Corp | 18.5683 | 22.73 B | -0.2384 | -1.27 | 1.65 M |
| THC | Tenet Healthcare Corp | 4.80 | 21.57 B | -0.12 | -2.44 | 1.99 M |
| LII | Lennox International | 21.9661 | 14.58 B | -0.4288 | -1.91 | 848.62 K |
| AGX | Argan Inc | 7.7422 | 8.11 B | -0.134 | -1.7 | 47 K |
| CMS-PB | Consumers Energy Company | 29.8012 | 6.61 B | -1.7139 | -5.44 | 525 |
| AIR | AAR Corp | 13.4964 | 5.85 B | -0.3691 | -2.66 | 970.9 K |
| CBT | Cabot Corp | 9.8631 | 4.54 B | -0.3937 | -3.84 | 1.32 M |
| LEU | Centrus Energy Corp. | 1197.8022 | 3.79 B | -8.2417 | -0.68 | 6.96 K |
| BANC | First Pactrust Bancorp | 5.4089 | 3.13 B | -0.479 | -8.14 | 10.8 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 18.6051 | 2.47 B | -0.8766 | -4.5 | 600 |
| SPB | Spectrum Brands Holdings Inc | 27.3767 | 2.07 B | -0.7531 | -2.68 | 178 |
| DRD | Drdgold Ltd ADR | 3.1477 | 2.03 B | -0.0223 | -0.7 | 157.7 K |
| ATS | ATS Corporation | 4.43 | 1.97 B | -0.11 | -2.42 | 200 |
| GSL | Global Ship Lease Inc | 12.8183 | 1.53 B | -0.4135 | -3.13 | 29.84 K |
| FTK | Flotek Industries | 17.70 | 1.3 B | -0.36 | -1.99 | 76.6 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 4.17 | 1.22 B | -0.06 | -1.42 | 146.35 K |
| LNN | Lindsay Corp | 31.8421 | 1.17 B | -1.1972 | -3.62 | 756.6 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.0851 | 897.97 M | -0.0722 | -1.17 | 65.7 K |
| MEI | Methode Electronics | 5.3255 | 608.38 M | -0.2265 | -4.08 | 559.8 K |
| RGR | Sturm Ruger & Company | 3.5526 | 601.9 M | -0.0418 | -1.16 | 41.24 K |
| CYH | Community Health Systems | 10.5946 | 423.03 M | -0.2938 | -2.7 | 2.8 M |
| CLW | Clearwater Paper Corp | 8.625 | 345.46 M | -1.75 | -16.87 | 2.12 M |
| TCI | Transcontinental Realty Investors | 11.00 | 315.07 M | -0.66 | -5.66 | 600 |
| USNA | Usana Health Sciences Inc | 15.89 | 246.85 M | -0.125 | -0.78 | 143 K |
| PERF | Perfect Corp Cl A | 5.41 | 190.46 M | -0.08 | -1.46 | 100 |
| SRL | Scully Royalty Ltd | 20.3244 | 89.31 M | -0.1501 | -0.73 | 58.45 K |
| VHC | Virnetx Holding Corp | 30.0912 | 76.44 M | -0.7918 | -2.56 | 595 |
| EQS | Equus Total Return | 3.3948 | 15.98 M | -0.0999 | -2.86 | 34.32 K |
| MTR | Mesa Royalty Trust | 10.1583 | 5.39 M | -0.2019 | -1.95 | 4.1 K |
| PRIM | Primoris Services Corporation | 4.6731 | -0.3001 | -6.03 | 30.35 K | |
| CBAN | Colony Bankcorp Inc | 5.2243 | -0.159 | -2.95 | 1.6 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.0333 | -0.1213 | -2.35 | 500 | |
| CVU | CPI Aerostructures Inc | 5.15 | -0.07 | -1.34 | 21.2 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 6.3865 | -0.066 | -1.02 | 21.4 K | |
| RNST | Renasant Corp | 10.3821 | -0.1013 | -0.97 | 221.67 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 26.40 | -16.80 | -38.89 | 54 | |
| WRG | Western Energy Services Corp | 288.00 | -48.00 | -14.29 | 7 | |
| PIF | Polaris Infrastructure Inc | 307.166 | -47.9947 | -13.51 | 7 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.2269 | -0.6107 | -12.62 | 5 K | |
| CVG | Clairvest Group | 8.5537 | -1.2091 | -12.38 | 806 | |
| GSY | Goeasy Ltd | 4.2861 | -0.5076 | -10.59 | 2.04 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.3723 | -0.4297 | -8.95 | 11.2 K | |
| PWF-PA | Power Financial Corp Pref A | 4.9139 | -0.4789 | -8.88 | 5.85 K | |
| LUG | Lundin Gold Inc | 3.574 | -0.3404 | -8.7 | 6.75 K | |
| AFN | Ag Growth International Inc | 7.7639 | -0.6383 | -7.6 | 115.8 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.681 | -0.3745 | -7.41 | 5.3 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 4.7212 | -0.3632 | -7.14 | 50.68 K | |
| BCE-PE | Bce Inc Pref E | 5.4097 | -0.4161 | -7.14 | 10 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.0339 | -0.3089 | -7.11 | 140.7 K | |
| BMO | Bank of Montreal | 13.5089 | -0.9881 | -6.82 | 14.15 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.1021 | -0.2669 | -6.11 | 25.29 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.1157 | -0.3197 | -5.88 | 29.61 K | |
| BN-PN | Brookfield Corporation | 3.313 | -0.2025 | -5.76 | 43.27 K | |
| WCN | Waste Connections Inc | 8.2868 | -0.4892 | -5.57 | 192.19 K | |
| VET | Vermilion Energy Inc | 10.1361 | -0.5767 | -5.38 | 230.6 K | |
| EDV | Endeavour Mining Corp | 14.2538 | -0.7919 | -5.26 | 18.88 K | |
| RFA | RFA Financial Inc. | 8.6891 | -0.4573 | -5 | 82.85 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.0614 | -0.2611 | -4.91 | 63.81 K | |
| IMP | Intermap Tech Corp | 14.30 | -0.70 | -4.67 | 3.15 K | |
| ALS | Altius Minerals Corp | 4.3525 | -0.2089 | -4.58 | 72.18 K | |
| LB | Laurentian Bank | 13.7673 | -0.66 | -4.57 | 236.25 K | |
| WPK | Winpak Ltd | 4.7384 | -0.2271 | -4.57 | 77.07 K | |
| USA | Americas Silver Corp | 6.90 | -0.30 | -4.17 | 9.74 K | |
| WTE | Westshore Terminals Investment Corp | 3.7073 | -0.1598 | -4.13 | 220.87 K | |
| BCE-PC | BCE Inc Pref AC | 5.0313 | -0.2156 | -4.11 | 12.82 K | |
| ESI | Ensign Energy Services Inc | 3.111 | -0.1286 | -3.97 | 535.11 K | |
| PWF-PE | Power Financial Corp Pref E | 6.3131 | -0.2554 | -3.89 | 6.63 K | |
| SJ | Stella Jones Inc | 3.1532 | -0.126 | -3.84 | 32.8 K | |
| CHR | Chorus Aviation Inc | 18.9512 | -0.7354 | -3.74 | 400.35 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | -0.2339 | -3.45 | 3.69 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.1161 | -0.1805 | -3.41 | 32.27 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.9088 | -0.2005 | -3.28 | 21.56 K | |
| BLX | Boralex Inc | 4.1774 | -0.1386 | -3.21 | 1.63 M | |
| ACD | Accord Financial | 3.2975 | -0.1078 | -3.17 | 500 | |
| PWF-PH | Power Financial Corp Pref H | 6.2286 | -0.1964 | -3.06 | 14.77 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5827 | -0.1697 | -2.95 | 28.89 K | |
| BNS | Bank of Nova Scotia | 13.0863 | -0.3913 | -2.9 | 5.58 M | |
| D-UN | Dream Office Real Estate Investment Trust | 7.4584 | -0.2198 | -2.86 | 49.43 K | |
| BCE-PZ | Bce Inc Pref Z | 5.099 | -0.15 | -2.86 | 6 K | |
| WN-PC | George Weston Ser 3 Prf | 5.7964 | -0.1705 | -2.86 | 27.45 K | |
| BCE-PB | BCE Inc Pref AB | 5.4347 | -0.1598 | -2.86 | 6 K | |
| CIGI | Colliers International Group Inc | 9.4307 | -0.2739 | -2.82 | 110.46 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.7522 | -0.1954 | -2.81 | 6.04 K | |
| BN-PM | Brookfield Corporation | 3.4106 | -0.0921 | -2.63 | 33.68 K | |
| GBT | Bmtc Group Inc | 6.1763 | -0.1649 | -2.6 | 3.65 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.6418 | -0.1203 | -2.53 | 28.7 K | |
| CTC | Canadian Tire Corp Ltd | 32.1959 | -0.7692 | -2.33 | 350 | |
| WN-PA | George Weston Prf | 6.4311 | -0.1437 | -2.19 | 11.32 K | |
| NA | National Bank of Canada | 6.67 | -0.1444 | -2.12 | 4.61 M | |
| SAP | Saputo Inc | 7.6237 | -0.1647 | -2.11 | 682 K | |
| BCE-PF | BCE Inc Pref AF | 5.4551 | -0.1152 | -2.07 | 18.7 K | |
| RCH | Richelieu Hardware Ltd | 3.9008 | -0.0807 | -2.03 | 1.25 M | |
| NDM | Northern Dynasty Minerals Ltd | 3.92 | -0.08 | -2 | 80.9 K | |
| WSP | WSP Global Inc | 11.6435 | -0.2303 | -1.94 | 121.79 K | |
| CGX | Cineplex Inc | 7.5823 | -0.1489 | -1.93 | 62.73 K | |
| PBL | Pollard Banknote Ltd | 3.0908 | -0.0606 | -1.92 | 7.25 K | |
| BNE | Bonterra Energy Corp | 8.9157 | -0.1738 | -1.91 | 8.55 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.1707 | -0.0788 | -1.85 | 38.47 K | |
| MFI | Maple Leaf Foods | 6.3865 | -0.1102 | -1.7 | 323.28 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5457 | -0.0585 | -1.62 | 25.54 K | |
| IAG | IA Financial Corp Inc | 12.5032 | -0.2046 | -1.61 | 437.1 K | |
| NWC | The North West Company Inc | 7.6584 | -0.1217 | -1.56 | 97.35 K | |
| CIU-PA | CU Inc Pref A | 5.1668 | -0.0777 | -1.48 | 13 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.2907 | -0.0935 | -1.46 | 8.85 K | |
| KBL | Kbro Linen Inc | 4.7982 | -0.0692 | -1.42 | 3.3 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.8168 | -0.0825 | -1.4 | 32.54 K | |
| TIH | Toromont Ind | 8.8874 | -0.1242 | -1.38 | 193.65 K | |
| TGO | Terago Inc | 3.60 | -0.05 | -1.37 | 4.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.2325 | -0.0409 | -1.25 | 17.7 K | |
| RBA | Rb Global Inc | 18.4729 | -0.2286 | -1.22 | 346.25 K | |
| VLN | Velan Inc Sv | 8.476 | -0.1045 | -1.22 | 300 | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9437 | -0.0604 | -1.21 | 672.69 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.3896 | -0.0408 | -1.19 | 11.29 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9628 | -0.0412 | -1.03 | 122.7 K | |
| AAV | Advantage Oil & Gas Ltd | 4.9519 | -0.0478 | -0.96 | 588.51 K | |
| WJX | Wajax Corp | 4.7158 | -0.0435 | -0.91 | 179.78 K | |
| CYB | Cymbria Corp Cl A | 10.40 | -0.09 | -0.86 | 17.97 K | |
| MATR | Mattr Corp | 11.9996 | -0.0969 | -0.8 | 252.12 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6983 | -0.0275 | -0.74 | 14.17 K | |
| ATS | Ats Corp | 5.39 | -0.04 | -0.74 | 207.9 K | |
| BCE | BCE Inc | 7.8435 | -0.0515 | -0.65 | 9.61 M | |
| IFC | Intact Financial Corp | 19.9524 | -0.1163 | -0.58 | 106.2 K | |
| BCE-PS | Bce Inc Pref S | 5.9528 | -0.0332 | -0.55 | 9.6 K | |
| CCL-B | CCL Industries Inc | 3.7087 | -0.0201 | -0.54 | 228.91 K | |
| ARX | Arc Resources Ltd | 8.4111 | -0.0453 | -0.54 | 1.28 M | |
| BTE | Baytex Energy Corp | 9.1819 | -0.0486 | -0.53 | 513.91 K | |
| MEQ | Mainstreet Eq J | 5.7863 | -0.0299 | -0.51 | 1.2 K | |
| TECK-A | Teck Resources Limited | 5.9657 | -0.0302 | -0.5 | 10.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 17.45 | 102.66 B | -0.55 | -3.06 | 7.04 K |
| FCCN | Spectral Cap Corp | 17550.00 | 501.6 M | -16200.00 | -48 | 94 |
| HSTC | HST Global Inc | 55.65 | 91.93 M | -0.60 | -1.07 | 15.26 K |
| KLNG | Koil Energy Solutions Inc. | 3.40 | 35.86 M | -0.80 | -19.05 | 9.04 K |
| PWBK | Pacific West Bancorp | 80.00 | 33.41 M | -1.00 | -1.23 | 100 |
| ELCO | Elcom International Inc | 5.50 | 16.57 M | -3.30 | -37.5 | 31 |
| KUBR | Kuber Resources Corporation | 10.00 | 9.61 M | -2.00 | -16.67 | 2 |
| CUBT | Curative Biotechnology Inc | 37.50 | 8.1 M | -187.5001 | -83.33 | 6 |
| ERHE | ERHC Energy Inc | 11.80 | 863.83 K | -0.20 | -1.67 | 253.35 K |
| TGHI | Touchpoint Group Holdings Inc | 46285.7188 | 344.25 K | -2571.4258 | -5.26 | 1 |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -2.40 | -11.76 | 4 |
| XDSL | mPhase Technologies Inc | 85.00 | 16.8 K | -19.50 | -18.66 | 641 |
| MIHL | Montague International Holding Ltd | 30.00 | 12.63 K | -40.00 | -57.14 | 30 |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | -0.10 | -2.56 | 9.02 K |
| RITT | RiT Technologies Ltd | 6.00 | 1.55 K | -0.40 | -6.25 | 2.9 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.0572 | 785 | -0.1432 | -1.56 | 19.41 K |
| SPDC | Speed Commerce Inc | 8.64 | 603 | -0.64 | -6.9 | 1.82 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -1.50 | -6.25 | 5.44 K |
| YVRLF | Liquid Media Group Ltd. | 11.00 | 482 | -3.00 | -21.43 | 122 |
| PARD | Poniard Pharmaceuticals Inc | 76.40 | 149 | -4.00 | -4.98 | 3.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 7.1429 | -7.1428 | -50 | 230 | |
| INTR | Intrepid Metals Corp. | 48.00 | -32.00 | -40 | 26 | |
| XIM | Ximen Mining Corp | 3.75 | -1.875 | -33.33 | 8 K | |
| CPAU | CopAur Minerals Inc | 40.00 | -20.00 | -33.33 | 122 | |
| SMRV | Smooth Rock Ventures Corp. | 4.80 | -2.40 | -33.33 | 371 | |
| ANDC | Andina Copper Corporation | 5.00 | -1.875 | -27.27 | 584 | |
| JSPX | JasperX Technologies Inc. | 80.00 | -20.00 | -20 | 300 | |
| LQWD | LQwD FinTech Corp | 14.00 | -3.50 | -20 | 142 | |
| KRY | Koryx Copper Inc. | 60.00 | -15.00 | -20 | 60 | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.80 | -16.67 | 94 | |
| AEMC | Alaska Energy Metals Corporation | 5.00 | -1.00 | -16.67 | 330 | |
| PAR-H | Parent Capital Corp | 7.50 | -1.50 | -16.67 | 80 | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 1.46 M | |
| TGX | True North Gems Inc | 180.00 | -30.00 | -14.29 | 164 | |
| SILV | Silver Valley Metals Corp. | 3.78 | -0.54 | -12.5 | 143 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 145 K | |
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 8.5 K | |
| BQE | BQE Water Inc | 57.00 | -7.00 | -10.94 | 89.7 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -0.40 | -7.41 | 250 | |
| TIG | Triumph Gold Corp | 14.00 | -1.00 | -6.67 | 1.64 K | |
| WINS | Winshear Gold Corp | 7.7701 | -0.37 | -4.55 | 333 | |
| SGQ | SouthGobi Resources Ltd | 5.55 | -0.14 | -2.46 | 1.7 K | |
| GBU | Gabriel Resources Ltd | 13.50 | -0.30 | -2.17 | 547.55 K |