Loser Volumes for 10 March 2009 from 00:00:00 until 23:59:59
Loser Volumes for 10 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 37.4915 | 769.99 M | -2.8118 | -6.98 | 1.6 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.73 | 316.54 M | -0.13 | -3.37 | 309.36 K |
| LODE | Comstock Mining Inc | 650.00 | 261.42 M | -60.00 | -8.45 | 261 |
| PLG | Platinum Group Metals Ltd | 113.00 | 184.26 M | -4.00 | -3.42 | 1.47 K |
| ARMP | Armata Pharmaceuticals Inc | 630.00 | 176.95 M | -70.00 | -10 | 23 |
| SIF | Sifco Industries | 4.6624 | 121.62 M | -0.1608 | -3.33 | 13.4 K |
| BDL | Flanigan's Enterprises | 3.0043 | 89.23 M | -0.3339 | -10 | 7.27 K |
| IOR | Income Opportunity Realty Trust | 4.72 | 84.37 M | -0.2901 | -5.79 | 200 |
| AREN | The Arena Group Holdings Inc | 4.84 | 56.65 M | -0.66 | -12 | 727 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -4.48 | -2.44 | 20 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EXC | Exelon Corp | 15.5056 | 46.98 B | -0.4626 | -2.9 | 14.99 M |
| PAAS | Pan Amer Silver Corp | 9.9458 | 19.93 B | -0.4612 | -4.43 | 1.38 M |
| RGLD | Royal Gold Inc | 29.9245 | 19.15 B | -1.4105 | -4.5 | 1.03 M |
| ICLR | Icon Plc | 16.78 | 12.92 B | -0.77 | -4.39 | 1.15 M |
| AVAV | Aerovironment Inc | 20.30 | 9.59 B | -10.28 | -33.62 | 5.38 M |
| SSRM | Ssr Mining Inc | 11.4668 | 6.49 B | -0.6095 | -5.05 | 1.68 M |
| ACIW | Aci Worldwide Inc | 6.23 | 5.42 B | -0.15 | -2.35 | 2.74 M |
| CIGI | Colliers Intl Grp IN | 4.2345 | 5.41 B | -0.0618 | -1.44 | 25.63 K |
| UFPI | Universal Forest Prd | 5.2829 | 5.03 B | -0.058 | -1.09 | 607.2 K |
| PRIM | Primoris Services Cp | 3.3966 | 4.39 B | -0.2632 | -7.19 | 7.5 K |
| LBTYB | Liberty Global Ord B | 4.3413 | 4.06 B | -0.2238 | -4.9 | 894 |
| VCEL | Vericel Corproation | 64.00 | 2.28 B | -6.40 | -9.09 | 18.34 K |
| QUBT | Quantum Computing Inc | 204.00 | 2.01 B | -6.00 | -2.86 | 25 |
| CNOB | Connectone Bancorp | 4.7265 | 1.81 B | -0.1787 | -3.64 | 10.6 K |
| BFC | Bank First National Corp [Wisconsin] | 4.4764 | 1.76 B | -0.0689 | -1.52 | 2.47 K |
| QCRH | Qcr Holdings Inc | 6.6963 | 1.74 B | -0.0905 | -1.33 | 564 |
| ROCK | Gibraltar Ind Inc | 4.20 | 1.45 B | -0.04 | -0.94 | 777.53 K |
| SENEA | Seneca Foods Cp A | 21.22 | 1.31 B | -0.19 | -0.89 | 2.5 K |
| WLFC | Willis Lease Fin C | 7.2155 | 1.3 B | -0.1445 | -1.96 | 14.62 K |
| SVRA | Savara Inc | 210.00 | 1.08 B | -17.50 | -7.69 | 56 |
| CCNE | Cnb Financial Corp | 5.1884 | 1.04 B | -0.0781 | -1.48 | 800 |
| GERN | Geron Corp | 4.0345 | 984.73 M | -0.2268 | -5.32 | 4.88 M |
| LINC | Lincoln Educational | 13.2238 | 955.11 M | -0.1338 | -1 | 420.72 K |
| TRNS | Transcat Inc | 4.50 | 887.87 M | -0.09 | -1.96 | 11.6 K |
| XOMA | Xoma Corp | 153.00 | 710.16 M | -9.00 | -5.56 | 2.18 K |
| CWBC | Community West Bncsh | 3.4481 | 706.49 M | -0.2294 | -6.24 | 2.8 K |
| ITIC | Investors Title Company | 12.0699 | 533.91 M | -0.661 | -5.19 | 4.04 K |
| FMAO | Farmers & Merch Banc | 5.057 | 486.43 M | -0.2107 | -4 | 800 |
| CBAN | Colony Bankcorp Inc | 3.864 | 471.33 M | -0.1236 | -3.1 | 780 |
| BMRC | Bank of Marin Bancrp | 5.5965 | 467.5 M | -0.1752 | -3.04 | 17.5 K |
| PLBC | Plumas Bancorp | 4.504 | 442.38 M | -0.4094 | -8.33 | 400 |
| CHMG | Chemung Financial Cp | 8.5122 | 402.65 M | -0.5073 | -5.62 | 1.5 K |
| QMCO | Quantum Corp | 59.20 | 361.27 M | -1.60 | -2.63 | 8.92 K |
| VALU | Value Line Inc | 10.1801 | 341 M | -0.4329 | -4.08 | 13.6 K |
| ISBA | ISBA | 7.7333 | 318.66 M | -1.293 | -14.32 | 1.03 K |
| FWDI | AdvisorShares Madrona International ETF | 17.70 | 305.34 M | -0.30 | -1.67 | 7.54 K |
| AVXL | Anavex Lf SC | 9.00 | 303.04 M | -0.40 | -4.26 | 1.19 K |
| LCNB | Lcnb Corp | 3.6061 | 284.81 M | -0.0456 | -1.25 | 1.7 K |
| AVNW | Aviat Networks Inc | 18.54 | 281.4 M | -1.20 | -6.08 | 25.92 K |
| CFBK | Central Fed Cp | 52.3963 | 237.33 M | -2.3345 | -4.27 | 119 |
| MPAA | Motorcar Parts Amer | 3.15 | 234.58 M | -0.15 | -4.55 | 20.31 K |
| SLNH | Soluna Hldgs Inc | 16.9448 | 205.07 M | -0.743 | -4.2 | 248 |
| RDIB | Reading International Inc Cl B | 4.06 | 204.46 M | -0.19 | -4.47 | 100 |
| MNSB | Mainstreet Bank | 3.0961 | 179.22 M | -0.4322 | -12.25 | 1.54 K |
| SBFG | Sb Financial Group | 5.052 | 170.96 M | -0.2926 | -5.47 | 2.03 K |
| KVHI | K V H Inds Inc | 4.68 | 154.03 M | -0.07 | -1.47 | 22.13 K |
| BOTJ | Bank of The Jame Fnl | 4.5598 | 126.12 M | -0.5738 | -11.18 | 508 |
| UNB | Union Bankshares Inc | 6.9602 | 113.46 M | -0.1796 | -2.52 | 200 |
| MBOT | Microbot Medical Inc | 27702.00 | 112.83 M | -4374.00 | -13.64 | 507 |
| BYFC | Broadway Fin Cp | 33.8327 | 109.8 M | -4.229 | -11.11 | 250 |
| BKSC | Bank of So Car Cp | 4.4593 | 101.6 M | -0.0616 | -1.36 | 1.72 K |
| INO | Inovio Pharma | 16.2616 | 92.73 M | -0.4783 | -2.86 | 879 |
| FUSB | First US Bancshares Inc | 12.4727 | 90.69 M | -0.2506 | -1.97 | 454 |
| SPCB | Supercom Ltd | 212.4964 | 70.34 M | -110.4981 | -34.21 | 1 |
| CMTL | Comtech Telecom Company | 14.8478 | 52.73 M | -8.5717 | -36.6 | 6.5 M |
| NEPH | Nephros Inc | 8.028 | 50.92 M | -2.772 | -25.67 | 617 |
| AACG | Ata Creativity Global ADR | 3.7097 | 47.96 M | -0.1948 | -4.99 | 47.6 K |
| ACFN | Acorn Energy, Inc. Common Stock | 32.8884 | 46.38 M | -1.6985 | -4.91 | 194 |
| SCWO | 374Water Inc | 10.20 | 44.09 M | -1.30 | -11.3 | 90 |
| WVFC | Wvs Financial Corp | 9.5484 | 32.44 M | -0.7096 | -6.92 | 1.8 K |
| HBIO | Harvard Bioscience | 19.396 | 30.08 M | -0.2273 | -1.16 | 1.83 K |
| AIMV | AI Maverick Intel Inc. | 975.00 | 24.66 M | -150.00 | -13.33 | 1 |
| UONEK | Urban One Inc | 3.40 | 24.14 M | -0.10 | -2.86 | 15.69 K |
| UONE | Urban One Inc | 5.00 | 23.49 M | -0.80 | -13.79 | 590 |
| ARKR | Ark Restaurants Cp | 4.9217 | 20.21 M | -0.0852 | -1.7 | 22 K |
| EFOI | Energy Focus Inc | 419.2133 | 19.11 M | -9.6742 | -2.26 | 116 |
| ASTC | Astrotech Corp | 49.50 | 17.88 M | -1.50 | -2.94 | 29 |
| NEON | Neonode Inc | 6.50 | 14.78 M | -1.00 | -13.33 | 27 |
| GYRO | Gyrodyne Llc | 92.0471 | 11.96 M | -0.4773 | -0.52 | 18 |
| MARPS | Marine Petroleum U | 3.8845 | 9.5 M | -0.1422 | -3.53 | 1.1 K |
| ATON | AlphaTON Capital Corp. | 160.00 | 7.78 M | -40.00 | -20 | 1 |
| CHNR | China Natural Res | 380.96 | 5.23 M | -2.64 | -0.69 | 213 |
| ALP | Alpha Compute Corp | 160.00 | 3.99 M | -40.00 | -20 | 1 |
| CRIS | Curis Inc | 102.00 | 3.64 M | -7.00 | -6.42 | 1.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NEM | Newmont Mining Corp | 24.5296 | 120.32 B | -1.9327 | -7.3 | 12.98 M |
| AEM | Agnico-Eagle Mines Ltd | 35.114 | 91.33 B | -1.7092 | -4.64 | 5.57 M |
| ICE | Intercontinental Exchange | 10.3289 | 87.15 B | -0.0956 | -0.92 | 15.46 M |
| AON | AON Plc | 31.9292 | 75.75 B | -0.3586 | -1.11 | 5.38 M |
| RSG | Republic Services | 10.935 | 65.9 B | -0.1028 | -0.93 | 10.23 M |
| WPM | Wheaton Precious Metals | 4.9281 | 59.89 B | -0.1651 | -3.24 | 8.3 M |
| AU | Anglogold Ashanti Ltd ADR | 24.4067 | 48.08 B | -0.3177 | -1.28 | 3.48 M |
| FNV | Franco Nev Corp | 15.7635 | 40.96 B | -0.796 | -4.81 | 19.2 K |
| GFI | Gold Fields Ltd ADR | 6.4752 | 35.36 B | -0.1255 | -1.9 | 12.09 M |
| KGC | Kinross Gold Corp | 12.5168 | 31.85 B | -1.0179 | -7.52 | 11.2 M |
| AWK | American Water Works | 11.0147 | 27.12 B | -0.0866 | -0.78 | 458.9 K |
| NRG | NRG Energy | 12.5856 | 25.17 B | -0.3647 | -2.82 | 6.54 M |
| YPF | Ypf Sociedad Anonima ADR | 12.1692 | 19.39 B | -0.1556 | -1.26 | 6.62 K |
| AGI | Alamos Gold Inc | 5.0465 | 13.75 B | -0.3317 | -6.17 | 500 |
| BF-A | Brown-Forman Corporation | 6.7233 | 13.1 B | -0.3578 | -5.05 | 95.46 K |
| BF-B | Brown-Forman Corporation | 6.7736 | 12.86 B | -0.7433 | -9.89 | 6.65 M |
| FMS | Fresenius Medical Care Corp ADR | 13.9446 | 12.49 B | -0.6023 | -4.14 | 475.6 K |
| WTRG | Essential Utilities Inc | 8.9323 | 11.48 B | -0.0557 | -0.62 | 2.95 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.0337 | 11.16 B | -0.4401 | -4.65 | 3.55 M |
| IAG | Iamgold Corp | 6.0258 | 10.14 B | -0.7904 | -11.6 | 6.11 M |
| EGO | Eldorado Gold Corp | 34.8385 | 10.03 B | -3.9187 | -10.11 | 758.5 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.1346 | 7.58 B | -0.8546 | -5.34 | 1.96 M |
| CMS-PB | Consumers Energy Company | 32.1218 | 6.61 B | -0.6579 | -2.01 | 100 |
| SA | Seabridge Gold | 16.89 | 3.46 B | -0.34 | -1.97 | 443.1 K |
| BANC | First Pactrust Bancorp | 3.4382 | 3.11 B | -0.2001 | -5.5 | 1.8 K |
| WLY | John Wiley Sons Cl A | 27.55 | 2.66 B | -0.31 | -1.11 | 366.04 K |
| WLYB | John Wiley Sons Cl B | 17.644 | 2.64 B | -0.4683 | -2.59 | 600 |
| TDC | Teradata Corp | 14.2417 | 2.57 B | -0.1286 | -0.89 | 2.75 M |
| SPB | Spectrum Brands Holdings Inc | 25.5605 | 2.09 B | -0.3101 | -1.2 | 1.26 K |
| DRD | Drdgold Ltd ADR | 4.4848 | 2 B | -0.3065 | -6.4 | 175.5 K |
| SCL | Stepan Company | 8.9986 | 1.48 B | -0.4092 | -4.35 | 212.6 K |
| MUX | Mcewen Mining Inc | 16.138 | 1.14 B | -1.6791 | -9.42 | 123.07 K |
| ASA | ASA Gold and Precious Metals | 12.9149 | 1.08 B | -0.5584 | -4.14 | 273 K |
| GAM-PB | General American Investors Company Inc. | 8.1304 | 846.79 M | -0.17 | -2.05 | 18.57 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 782.79 M | -520.00 | -11.5 | 6 |
| MLR | Miller Industries | 3.6854 | 639.81 M | -0.0199 | -0.54 | 26.15 K |
| RGR | Sturm Ruger & Company | 5.2766 | 600.78 M | -0.1359 | -2.51 | 634.22 K |
| ONIT | Onity Group Inc | 75.6325 | 332.82 M | -4.1567 | -5.21 | 84.04 K |
| LODE | Comstock | 650.00 | 261.14 M | -60.00 | -8.45 | 261 |
| EBS | Emergent Biosolutions | 16.4356 | 230.22 M | -0.3644 | -2.17 | 672.66 K |
| TVC | Tennessee Valley Authority | 14.2731 | 12.77 M | -0.1573 | -1.09 | 18.21 K |
| TVE | Tennessee Valley Authority | 14.2391 | 12.65 M | -0.0843 | -0.59 | 9.57 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 6.3927 | -0.953 | -12.97 | 1.3 K | |
| PRIM | Primoris Services Corporation | 3.4464 | -0.2671 | -7.19 | 7.5 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 120.7729 | -6.5536 | -5.15 | 210.6 K | |
| PAAS | Pan American Silver Corp. | 10.5171 | -0.4877 | -4.43 | 1.38 M | |
| CBAN | Colony Bankcorp Inc | 3.8404 | -0.1229 | -3.1 | 800 | |
| KTN | Lehman Abs Corp | 4.7785 | -0.1203 | -2.46 | 800 | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.8594 | -0.2691 | -2.05 | 18.57 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 10.00 | -5.00 | -33.33 | 156 | |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 250 | |
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 120 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 120 | |
| LGO | Largo Resources Ltd | 7.00 | -1.00 | -12.5 | 820 | |
| ELD | Eldorado Gold | 44.3251 | -6.2497 | -12.36 | 3.74 M | |
| IMG | Iamgold Corp | 7.7058 | -1.0491 | -11.98 | 8.36 M | |
| HBP | Helix Biopharm | 6.25 | -0.70 | -10.07 | 1.98 K | |
| JAG | Jaguar Mining Inc | 4946.5605 | -552.3662 | -10.04 | 716.13 K | |
| USA | Americas Silver Corp | 8.40 | -0.90 | -9.68 | 5.14 K | |
| K | Kinross Gold Corp | 15.8923 | -1.6384 | -9.35 | 7.47 M | |
| SDE | Spartan Delta Corp | 69.4189 | -6.9418 | -9.09 | 84 | |
| LGD | Liberty Gold Corp | 10.28 | -0.92 | -8.21 | 114.91 K | |
| ABX | Barrick Mining Corp | 24.3084 | -2.1461 | -8.11 | 6.75 M | |
| TRX | Trx Gold Corporation | 4.65 | -0.37 | -7.37 | 66.02 K | |
| BIR | Birchcliff Energy Ltd | 3.1491 | -0.2378 | -7.02 | 1.64 M | |
| PAAS | Pan American Silver Corp | 12.6461 | -0.9344 | -6.88 | 260.77 K | |
| AGI | Alamos Gold Inc Cls A | 6.1053 | -0.4379 | -6.69 | 865.3 K | |
| VLN | Velan Inc Sv | 7.6105 | -0.4925 | -6.08 | 1.9 K | |
| PWF-PA | Power Financial Corp Pref A | 5.8225 | -0.3639 | -5.88 | 505 | |
| PTM | Platinum Group Metals Ltd | 146.00 | -9.00 | -5.81 | 890 | |
| FNV | Franco-Nevada Corp | 20.233 | -1.2436 | -5.79 | 741.1 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.2298 | -0.1938 | -5.66 | 4.33 K | |
| AEM | Agnico Eagle Mines Ltd | 44.566 | -2.629 | -5.57 | 1.49 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.4713 | -0.2042 | -5.56 | 12.37 K | |
| EFR | Energy Fuels Inc | 8.50 | -0.50 | -5.56 | 802 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.1439 | -0.1819 | -5.47 | 71.56 K | |
| SSRM | Ssr Mining Inc | 14.9307 | -0.8237 | -5.23 | 157.9 K | |
| PWF-PG | Power Financial Corp Pref G | 6.2837 | -0.3401 | -5.13 | 3.45 K | |
| PIF | Polaris Infrastructure Inc | 364.7596 | -19.1979 | -5 | 9 | |
| WPM | Wheaton Precious Metals Corp | 6.2686 | -0.3187 | -4.84 | 1.76 M | |
| FLNT | Flint Corp | 10.00 | -0.40 | -3.85 | 388 | |
| MRC | Morguard Corp | 11.82 | -0.4532 | -3.69 | 18.15 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | -0.2339 | -3.45 | 21 | |
| BCE-PT | Bce Inc Pref T | 5.57 | -0.1955 | -3.39 | 4.12 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.5711 | -0.4572 | -3.04 | 207.47 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.0247 | -0.1576 | -3.04 | 6.9 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5838 | -0.1727 | -3 | 7.97 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.2527 | -0.1547 | -2.86 | 10.75 K | |
| ESM | Euro Sun Mining Inc | 3.0879 | -0.0908 | -2.86 | 2.3 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.3894 | -0.128 | -2.83 | 6.65 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.1759 | -0.1472 | -2.77 | 7.46 K | |
| SEA | Seabridge Gold Inc | 16.8325 | -0.4678 | -2.7 | 48.13 K | |
| CHR | Chorus Aviation Inc | 18.838 | -0.5092 | -2.63 | 232.8 K | |
| WSP | WSP Global Inc | 11.6954 | -0.3122 | -2.6 | 56.1 K | |
| EDV | Endeavour Mining Corp | 12.3083 | -0.3282 | -2.6 | 18.98 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.7204 | -0.1487 | -2.53 | 4.78 K | |
| PBL | Pollard Banknote Ltd | 3.9713 | -0.101 | -2.48 | 4.4 K | |
| PSI | Pason Systems Inc | 4.6517 | -0.116 | -2.43 | 99.12 K | |
| BN-PM | Brookfield Corporation | 4.5536 | -0.1069 | -2.29 | 3.7 K | |
| ALS | Altius Minerals Corp | 5.3049 | -0.1169 | -2.16 | 45.26 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.6311 | -0.1003 | -2.12 | 23.25 K | |
| BCE-PH | Bce Inc Pref H | 5.3887 | -0.1057 | -1.92 | 2.5 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.0617 | -0.0582 | -1.87 | 3.97 K | |
| BCE-PF | BCE Inc Pref AF | 5.486 | -0.0979 | -1.75 | 1 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 3.8136 | -0.0644 | -1.66 | 118.14 K | |
| WN-PA | George Weston Prf | 7.5534 | -0.1097 | -1.43 | 4.53 K | |
| CIGI | Colliers International Group Inc | 5.5773 | -0.0799 | -1.41 | 138.01 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 5.7581 | -0.0805 | -1.38 | 6.74 K | |
| BCE-PI | BCE Inc Pref AI | 5.9547 | -0.0827 | -1.37 | 8.25 K | |
| IMP | Intermap Tech Corp | 14.80 | -0.20 | -1.33 | 1.17 K | |
| FTS | Fortis Inc | 11.348 | -0.1304 | -1.14 | 615.43 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.7436 | -0.0758 | -1.11 | 2.4 K | |
| MFI | Maple Leaf Foods | 4.6749 | -0.0525 | -1.11 | 101.59 K | |
| BBD-PC | Bombardier Inc Pref C | 3.8038 | -0.0351 | -0.91 | 4.25 K | |
| NPI | Northland Power Inc | 3.3182 | -0.0296 | -0.88 | 57.6 K | |
| CSCI | Cosciens Biopharma Inc | 69000.00 | -600.00 | -0.86 | 2 | |
| EQB | EQB Inc | 3.511 | -0.0297 | -0.84 | 129.8 K | |
| EMA | Emera Incorporated | 8.3879 | -0.0666 | -0.79 | 368.34 K | |
| CGX | Cineplex Inc | 8.1037 | -0.0585 | -0.72 | 220 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.4599 | -0.0314 | -0.7 | 800 | |
| ENB-PA | Enbridge Inc Pref A | 8.6837 | -0.0604 | -0.69 | 3 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.175 | -0.0427 | -0.69 | 5.1 K | |
| MTY | Mty Food Group Inc | 6.0034 | -0.04 | -0.66 | 11 K | |
| MTL | Mullen Group Ltd | 4.1064 | -0.0272 | -0.66 | 170 K | |
| XTD-PA | TDb Split Corp Pref A | 3.0095 | -0.0199 | -0.66 | 45.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.244 | -0.0372 | -0.59 | 6.9 K | |
| BCE-PC | BCE Inc Pref AC | 5.7302 | -0.0329 | -0.57 | 7.13 K | |
| PWF-PH | Power Financial Corp Pref H | 6.4669 | -0.0364 | -0.56 | 100 | |
| NWC | The North West Company Inc | 7.0938 | -0.0399 | -0.56 | 45.74 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.9596 | -0.0262 | -0.53 | 10.5 K | |
| EMP-A | Empire Company Limited | 12.1527 | -0.0623 | -0.51 | 276.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 25.20 | 91.93 M | -1.50 | -5.62 | 10.7 K |
| CELV | Preferred Commerce Inc | 82.25 | 8.15 M | -18.80 | -18.6 | 113 |
| NEOM | NeoMedia Technologies Inc | 7.50 | 508.84 K | -1.50 | -16.67 | 9.44 K |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -300.00 | -30 | 8 |
| XDSL | mPhase Technologies Inc | 75.50 | 16.8 K | -2.00 | -2.58 | 584 |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 10.92 K | -10.00 | -10 | 29 |
| STTO | SITO Mobile Ltd. | 18.00 | 5.13 K | -0.50 | -2.7 | 85 |
| DOMR | Dominion Resources Black Warrior Trust | 7.1735 | 785 | -0.0572 | -0.79 | 27.8 K |
| PRXIQ | Premier Exhibitions Inc | 4.50 | 491 | -0.20 | -4.26 | 16.57 K |
| FRTD | Fortitude Group Inc | 63.6364 | -15.9091 | -20 | 24.69 K | |
| IZNN | IZON Network Inc | 36.55 | -1.70 | -4.44 | 2.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 21 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 485 | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 113 | |
| MVI-H | Monitor Ventures Inc | 5.875 | -1.625 | -21.67 | 200 | |
| GGA | Goldgroup Mining Inc. | 4.275 | -1.14 | -21.05 | 582 | |
| GORO | Goldgroup Mining Inc. | 17.10 | -4.56 | -21.05 | 146 | |
| PGE | Group Ten Metals Inc | 5.60 | -1.40 | -20 | 29 | |
| IB | IBC Advanced Alloys Corp | 12.60 | -2.40 | -16 | 530 | |
| WEC | Winchester Equity Corporation | 3.40 | -0.60 | -15 | 250 | |
| KTN | Kootenay Silver Inc | 6.20 | -0.80 | -11.43 | 1 K | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 80 K | |
| MOX | Morien Resources Corp | 4.0152 | -0.5019 | -11.11 | 309 | |
| VVTM | VVT Med Inc. | 771.028 | -93.458 | -10.81 | 12 | |
| CAMB | Cambria Gold Mines Inc. | 13.00 | -1.50 | -10.34 | 40 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 35 K | |
| WLR | Walker Lane Resources Ltd. | 15.75 | -1.75 | -10 | 57 | |
| SKP | StrikePoint Gold Inc | 10.00 | -1.00 | -9.09 | 300 | |
| ICON | International Iconic Gold Exploration Corp | 20.00 | -2.00 | -9.09 | 40 | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 110 K | |
| POND | Pond Technologies Holdings Inc | 8.6806 | -0.6944 | -7.41 | 1.5 K | |
| GBU | Gabriel Resources Ltd | 22.80 | -1.80 | -7.32 | 216.8 K | |
| SYH | Skyharbour Resources Ltd | 3.60 | -0.20 | -5.26 | 64.5 K | |
| AZR | Azarga Metals Corp | 82.50 | -2.50 | -2.94 | 31.72 K | |
| WINS | Winshear Gold Corp | 12.2101 | -0.37 | -2.94 | 243 | |
| FMM | Full Metal Minerals Ltd | 3.3861 | -0.0996 | -2.86 | 3.04 K | |
| AVCR | Avricore Health Inc | 9.00 | -0.20 | -2.17 | 691 | |
| TIG | Triumph Gold Corp | 53.00 | -1.00 | -1.85 | 1.56 K | |
| BKM | Pacific Booker Minerals Inc | 6.90 | -0.10 | -1.43 | 600 |