Loser Volumes for 4 May 2009 from 00:00:00 until 23:59:59
Loser Volumes for 4 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VKI | Invesco Advantage Muni Income Trust II | 3.4322 | 403.37 M | -0.0174 | -0.5 | 79.3 K |
| CATX | Perspective Therapeutics Inc | 3.40 | 353.54 M | -0.20 | -5.56 | 60 |
| BKTI | Bk Technologies Inc | 3.1888 | 285.68 M | -0.0403 | -1.25 | 6.79 K |
| ESP | Espey Mfg. & Electronics | 6.5121 | 189.54 M | -0.079 | -1.2 | 4.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 176.95 M | -140.00 | -9.52 | 13 |
| WYY | Widepoint Corp | 4.60 | 114.99 M | -0.20 | -4.17 | 210 |
| BDL | Flanigan's Enterprises | 3.9891 | 89.23 M | -0.0204 | -0.51 | 1.68 K |
| IOR | Income Opportunity Realty Trust | 5.52 | 84.37 M | -0.93 | -14.42 | 4.92 K |
| CVU | CPI Aerostructures | 7.40 | 74.99 M | -0.0571 | -0.77 | 2.2 K |
| CEV | Eaton Vance California Muni Income Trust | 4.4062 | 74.56 M | -0.0571 | -1.28 | 5.1 K |
| DIT | Amcon Distributing Company | 27.9242 | 60.34 M | -0.3573 | -1.26 | 7.7 K |
| OPTT | Ocean Power Tech Inc | 1340.00 | 55.38 M | -38.00 | -2.76 | 64.65 K |
| NNVC | Nanoviricides Inc | 51.10 | 34.68 M | -2.10 | -3.95 | 3.19 K |
| CVM | Cel-Sci Corp | 2100.00 | 26.04 M | -150.00 | -6.67 | 136 |
| REED | Reed's, Inc. | 667.5177 | 10.91 M | -29.8243 | -4.28 | 105 |
| TOVX | Theriva Biologics Inc | 3062.50 | 10.6 M | -175.00 | -5.41 | 14 |
| UUU | Universal Security Instruments | 3.427 | 10.34 M | -0.0674 | -1.93 | 22.3 K |
| CVR | Chicago Rivet & Machine Company | 7.3729 | 9.98 M | -0.0544 | -0.73 | 3.1 K |
| DSS | Document Security Systems | 3842.9902 | 5.57 M | -124.6399 | -3.14 | 19 |
| ENSV | Enservco Corpporation | 11.25 | 17.45 K | -0.60 | -5.06 | 444 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 29.4719 | 192.09 B | -0.4142 | -1.39 | 13.09 M |
| ADP | Automatic Data Processing, Inc. | 19.811 | 109.74 B | -0.375 | -1.86 | 7.75 M |
| ADBE | Adobe Systems Inc | 26.69 | 105.5 B | -0.77 | -2.8 | 14.57 M |
| AEP | American Electric Power Company | 13.7481 | 68.26 B | -0.0873 | -0.63 | 5.22 M |
| XEL | XCEL Energy Inc | 10.10 | 49.33 B | -0.0607 | -0.6 | 3.36 M |
| FISV | Fiserv Inc | 9.4232 | 29.6 B | -0.0527 | -0.56 | 14.3 M |
| TSEM | Tower Semiconductor | 4.05 | 28.59 B | -0.30 | -6.9 | 7.67 K |
| INSM | Insmed Inc | 14.30 | 27.59 B | -0.20 | -1.38 | 884.27 K |
| STRL | Sterling Constructio | 18.00 | 16.92 B | -0.50 | -2.7 | 179.55 K |
| PAA | Plains All American Pipeline LP | 6.2883 | 16.54 B | -0.1116 | -1.74 | 1.21 M |
| CSGP | Costar Group Inc | 3.682 | 13.39 B | -0.049 | -1.31 | 1.48 M |
| COKE | Coca Cola Bot Cons | 4.2714 | 12.66 B | -0.042 | -0.97 | 188.24 K |
| KTOS | Kratos Defns | 7.603 | 11.79 B | -0.097 | -1.26 | 20.03 K |
| DPZ | Domino's Pizza Inc Common Stock | 7.3847 | 11.61 B | -0.1509 | -2 | 1.4 M |
| ENSG | The Ensign Group IN | 3.3655 | 10.6 B | -0.083 | -2.41 | 239.84 K |
| TGTX | Tg Therapeuticscmn | 84.375 | 7.34 B | -14.0625 | -14.29 | 6 |
| RIOT | Riot Blockchain Inc | 370.2649 | 7.26 B | -6.4208 | -1.7 | 418 |
| DSGX | Descartes Sys Group | 3.32 | 6.62 B | -0.04 | -1.19 | 7.13 K |
| ORKA | Oruka Therapeutics Inc | 47717.8359 | 6.52 B | -341.5391 | -0.71 | 4 |
| NOVT | Novanta Inc | 3.867 | 6.33 B | -0.123 | -3.08 | 150.43 K |
| NICE | Nice Ltd ADR | 23.668 | 6.15 B | -0.9216 | -3.75 | 422.15 K |
| CRUS | Cirrus Logic Inc | 4.53 | 6.08 B | -0.06 | -1.31 | 392.67 K |
| OTEX | Open Text Cp | 6.1526 | 6.04 B | -0.0719 | -1.16 | 3.24 M |
| LIVN | Livanova Plc OR Sh | 12.81 | 4.52 B | -0.16 | -1.23 | 193.11 K |
| SYNA | Synaptics Inc | 32.60 | 4.19 B | -0.73 | -2.19 | 1.27 M |
| BELFB | BEL Fuse Inc Cl B | 12.2568 | 4.07 B | -0.2719 | -2.17 | 41.3 K |
| SBCF | Seacoast Banking Cp | 17.2573 | 3.48 B | -0.0885 | -0.51 | 7.88 K |
| BELFA | BEL Fuse Cl A | 11.1208 | 3.4 B | -0.2541 | -2.23 | 2.2 K |
| USLM | U S Lime & Mineral | 6.3895 | 3.37 B | -0.2465 | -3.71 | 34 K |
| GRBK | Green Brick Partners | 4.2966 | 3.04 B | -0.1172 | -2.66 | 6.02 K |
| NEOG | Neogen Cp | 3.6749 | 2.59 B | -0.045 | -1.21 | 541.82 K |
| BCRX | Biocryst Pharma Inc | 3.0799 | 2.51 B | -0.6701 | -17.87 | 1.93 M |
| PLPC | Preformed Line Prd | 28.6411 | 2.19 B | -0.44 | -1.51 | 2.9 K |
| QUBT | Quantum Computing Inc | 240.00 | 2.01 B | -40.00 | -14.29 | 8 |
| PRDO | Perdoceo Education Corp | 19.9618 | 2 B | -0.1699 | -0.84 | 1.48 M |
| SRPT | Sarepta Therapeutics | 4.5594 | 1.95 B | -0.2406 | -5.01 | 85.11 K |
| DCOM | Dime Community Bancshares Inc | 8.5839 | 1.82 B | -0.046 | -0.53 | 100 |
| ANIP | ANI Pharma Inc | 73.0802 | 1.7 B | -1.4399 | -1.93 | 992 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.9276 | 1.48 B | -0.1642 | -3.22 | 10 |
| NVAX | Novavax Inc | 33.60 | 1.34 B | -3.00 | -8.2 | 473.2 K |
| WLFC | Willis Lease Fin C | 11.04 | 1.3 B | -0.2794 | -2.47 | 16.66 K |
| PFBC | Preferred Bank LA | 15.5669 | 1.28 B | -0.2994 | -1.89 | 3.44 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 17.499 | 1.16 B | -0.701 | -3.85 | 570 |
| OCSL | Oaktree Specialty Lending Corp | 4.0244 | 1.15 B | -0.0413 | -1.02 | 35.53 K |
| VRTS | Virtus Inv Partners | 8.1844 | 1.14 B | -0.1382 | -1.66 | 60.4 K |
| SVRA | Savara Inc | 266.00 | 1.08 B | -14.00 | -5 | 410 |
| CRAI | Cra International | 20.2256 | 1.07 B | -0.2949 | -1.44 | 71.8 K |
| CCNE | Cnb Financial Corp | 6.1424 | 1.04 B | -0.1618 | -2.57 | 810 |
| QDEL | Quidel Cp | 11.1601 | 1.03 B | -1.0899 | -8.9 | 1.65 M |
| LINC | Lincoln Educational | 11.5315 | 955.11 M | -0.858 | -6.93 | 826.31 K |
| EGBN | Eagle Bancorp Inc | 5.1954 | 877.51 M | -0.5181 | -9.07 | 10.67 K |
| WRLD | World Acceptance Cp | 28.71 | 875.23 M | -0.25 | -0.86 | 672.62 K |
| GILT | Gilat Satellite Ntwk | 3.0167 | 867.92 M | -0.041 | -1.34 | 24.2 K |
| IBCP | Independent Bk Cp | 13.454 | 792.37 M | -0.1345 | -0.99 | 7.36 K |
| CYRX | Cryoport Inc | 60.00 | 762.59 M | -7.20 | -10.71 | 228 |
| PKOH | Park Ohio Hld Cp | 3.3341 | 717.98 M | -0.0565 | -1.67 | 24.36 K |
| PFIS | Peoples Finl Svcs Company | 9.67 | 716.84 M | -0.0568 | -0.58 | 3.01 K |
| HELE | Helen of Troy Ltd | 15.87 | 698.76 M | -0.19 | -1.18 | 280.57 K |
| ADTN | Adtran Inc | 15.6324 | 657.55 M | -0.2033 | -1.28 | 790.09 K |
| GYRE | Gyre Therapeutics Inc | 2186.3911 | 634.57 M | -94.1162 | -4.13 | 17 |
| MLAB | Mesa Labs Inc | 16.8193 | 633.45 M | -0.3214 | -1.88 | 18.69 K |
| CTRN | Citi Trends Inc | 22.4564 | 620.91 M | -0.1961 | -0.87 | 291.76 K |
| CIVB | Civista Bncshrs | 4.3569 | 595.34 M | -0.0561 | -1.27 | 4.5 K |
| FRBA | First Bank | 4.3984 | 467.61 M | -0.2464 | -5.3 | 900 |
| FRPH | Frp Holdings Inc | 4.8504 | 424.43 M | -0.1106 | -2.23 | 71.68 K |
| CLNE | Clean Energy Fuels | 9.29 | 392.95 M | -0.08 | -0.85 | 642.55 K |
| ABEO | Abeona Therapeutics | 1762.50 | 361.63 M | -100.00 | -5.37 | 3 |
| QMCO | Quantum Corp | 171.20 | 361.27 M | -1.60 | -0.93 | 16.34 K |
| VALU | Value Line Inc | 11.8348 | 341 M | -0.3477 | -2.85 | 600 |
| ISBA | ISBA | 9.2215 | 318.66 M | -0.0536 | -0.58 | 2.42 K |
| ALCO | Alico Inc | 20.192 | 304.37 M | -0.2587 | -1.26 | 12.29 K |
| MYGN | Myriad Genetics Inc | 32.5601 | 303.21 M | -0.3537 | -1.07 | 3.39 M |
| AVXL | Anavex Lf SC | 10.04 | 303.04 M | -0.12 | -1.18 | 6.74 K |
| FUNC | First United Corp | 7.4673 | 298.04 M | -0.1821 | -2.38 | 3.98 K |
| AGEN | Agenus Inc | 81.252 | 291.5 M | -4.2393 | -4.96 | 3.33 K |
| FXNC | First Natl Corp Strasburg VA | 11.1939 | 290.9 M | -0.1749 | -1.54 | 500 |
| OVLY | Oak Valley Bancp CA | 3.121 | 287.99 M | -0.04 | -1.27 | 3.22 K |
| LTBR | Lightbridge Corp | 352.8001 | 286.4 M | -7.2004 | -2 | 225 |
| MFIN | Medallion Fin Cp | 3.2662 | 262.44 M | -0.0755 | -2.26 | 65.91 K |
| GSIT | Gsi Technology Inc | 3.09 | 259.4 M | -0.05 | -1.59 | 27.89 K |
| USAU | U.S. Gold Corp | 786.5675 | 248.51 M | -11.7398 | -1.47 | 22 |
| CFBK | Central Fed Cp | 83.5228 | 237.33 M | -0.5188 | -0.62 | 290 |
| ALOT | Astronova Inc | 3.748 | 226.61 M | -0.3665 | -8.91 | 100 |
| RGCO | Rgc Resources Inc | 4.4549 | 226.04 M | -0.2747 | -5.81 | 642 |
| FORR | Forrester Resrch | 19.6071 | 224.47 M | -0.1609 | -0.81 | 91.95 K |
| SLNH | Soluna Hldgs Inc | 12.4759 | 205.07 M | -0.3724 | -2.9 | 683 |
| SBFG | Sb Financial Group | 5.3504 | 170.96 M | -0.4283 | -7.41 | 4.09 K |
| BCBP | Bcb Bancorp Inc | 4.1984 | 156.27 M | -0.065 | -1.52 | 323 |
| STRS | Stratus Pptys Inc | 7.0213 | 151.67 M | -0.4278 | -5.74 | 5.5 K |
| KZIA | Kazia Therapeutics Ltd ADR | 110.3039 | 150.9 M | -4.542 | -3.95 | 54 |
| CLAR | Clarus Corp | 3.723 | 145.69 M | -0.0814 | -2.14 | 3.13 K |
| CAAS | China Automotive Sys | 3.6823 | 141.95 M | -0.0819 | -2.18 | 63.09 K |
| VXRT | Vaxart Inc | 200.1936 | 136.67 M | -1.7769 | -0.88 | 3.17 K |
| APYX | Apyx Medical Corp | 6.94 | 128.02 M | -0.16 | -2.25 | 26.3 K |
| MGYR | Magyar Bancorp Inc | 3.822 | 125.64 M | -0.0562 | -1.45 | 733 |
| UNB | Union Bankshares Inc | 7.1147 | 113.46 M | -0.2372 | -3.23 | 3.4 K |
| UBOH | United Bancshares | 6.0063 | 105.19 M | -0.0334 | -0.55 | 3.53 K |
| BCIC | BCP Investment Corp. | 3.2458 | 94.81 M | -0.0753 | -2.27 | 16.32 K |
| AUBN | Auburn Natl Bncp | 12.4574 | 92.43 M | -0.4051 | -3.15 | 100 |
| SCOR | Comscore Inc | 230.00 | 91.62 M | -3.20 | -1.37 | 10.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 15.5241 | 449.99 B | -0.3028 | -1.91 | 38.59 M |
| LMT | Lockheed Martin Corp | 47.5482 | 138.02 B | -0.7398 | -1.53 | 3.77 M |
| BTI | British American Tobacco Industries ADR | 9.2473 | 123.68 B | -0.2656 | -2.79 | 506.8 K |
| CVS | CVS Corp | 21.4038 | 121.49 B | -0.1537 | -0.71 | 13.66 M |
| MO | Altria Group | 6.2603 | 108.67 B | -0.0774 | -1.22 | 19.45 M |
| AMT | American Tower Corp | 21.5943 | 81.17 B | -0.702 | -3.15 | 7.57 M |
| CI | Cigna Corp | 17.4683 | 73.46 B | -0.1628 | -0.92 | 4.9 M |
| FIX | Comfort Systems USA | 8.1487 | 60.8 B | -0.0587 | -0.72 | 580.34 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.2785 | 58.12 B | -0.3206 | -0.95 | 2.92 K |
| BDX | Becton Dickinson and Company | 34.8067 | 49.57 B | -0.1773 | -0.51 | 5.55 M |
| FNV | Franco Nev Corp | 17.8314 | 40.96 B | -0.1149 | -0.64 | 2.7 K |
| SYY | Sysco Corp | 14.259 | 39.98 B | -0.5726 | -3.86 | 8.59 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8342 | 32.8 B | -0.1356 | -1.13 | 901.46 K |
| BRO | Brown & Brown | 7.7368 | 23.96 B | -0.1228 | -1.56 | 4.22 M |
| RL | Ralph Lauren Corp | 41.0242 | 23.07 B | -0.4536 | -1.09 | 2.01 M |
| BR | Broadridge Financial Solutions Llc | 13.1525 | 19.64 B | -0.3029 | -2.25 | 1.82 M |
| CLH | Clean Harbors | 25.065 | 16.9 B | -0.50 | -1.96 | 1.29 M |
| RGA | Reinsurance Group of America Inc | 22.7664 | 16.35 B | -0.1351 | -0.59 | 1.28 M |
| WPC | W.P. Carey & Co. Llc | 7.2051 | 16.29 B | -0.0601 | -0.83 | 61.91 K |
| AIZ | Assurant Inc | 16.63 | 13.42 B | -0.1433 | -0.85 | 3.94 M |
| RNR | Renaissancere Holdings Ltd | 39.6436 | 13.29 B | -1.1072 | -2.72 | 1.79 M |
| CLX | Clorox Company | 32.3811 | 12.94 B | -0.645 | -1.95 | 3.96 M |
| DPZ | Domino's Pizza Inc | 7.3847 | 12.22 B | -0.1509 | -2 | 1.4 M |
| TAP | Molson Coors Brewing Company | 25.1321 | 7.85 B | -0.3525 | -1.38 | 1.8 M |
| AXS | Axis Capital Holdings | 15.333 | 7.3 B | -0.1318 | -0.85 | 2.82 M |
| CHE | Chemed Inc | 37.6056 | 7.02 B | -0.4416 | -1.16 | 169.89 K |
| CMS-PB | Consumers Energy Company | 32.2543 | 6.61 B | -1.5233 | -4.51 | 86 |
| DLB | Dolby Laboratories | 29.3571 | 5.84 B | -0.1684 | -0.57 | 1.59 M |
| NJR | Newjersey Resources Corp | 9.0891 | 5.64 B | -0.0578 | -0.63 | 1.35 M |
| GHC | Graham Holdings Company | 167.8914 | 4.97 B | -6.442 | -3.7 | 113.86 K |
| SR | Spire Inc | 17.8132 | 4.9 B | -0.3726 | -2.05 | 175 K |
| FCN | Fti Consulting | 50.91 | 4.24 B | -5.08 | -9.07 | 1.95 M |
| PHI | Philippine Long Distance Telephone ADR | 14.765 | 4.13 B | -0.4357 | -2.87 | 297.1 K |
| HAE | Haemonetics Corp | 24.685 | 4.11 B | -1.335 | -5.13 | 3.17 M |
| THO | Thor Industries | 13.9113 | 4.11 B | -0.5966 | -4.11 | 1.32 M |
| CVSA | Covista Inc. | 36.2435 | 3.96 B | -1.5693 | -4.15 | 2.81 M |
| ABG | Asbury Automotive Group Inc | 10.15 | 3.78 B | -0.12 | -1.17 | 820.04 K |
| LRN | Stride Inc | 16.69 | 3.48 B | -0.28 | -1.65 | 154.89 K |
| CWT | California Water Service Group Holding | 12.4169 | 3.1 B | -0.2247 | -1.78 | 797.08 K |
| CBZ | Cbiz Inc | 7.70 | 2.96 B | -0.20 | -2.53 | 260.6 K |
| ABM | ABM Industries Inc | 12.0139 | 2.82 B | -0.1103 | -0.91 | 208.7 K |
| STC | Stewart Information Services Corp | 14.9739 | 2.07 B | -0.154 | -1.02 | 462.9 K |
| PBT | Permian Basin Royalty Trust | 3.3098 | 1.56 B | -0.04 | -1.19 | 388.4 K |
| GIC | Global Industrial CO | 8.1671 | 1.49 B | -0.2794 | -3.31 | 217 K |
| WGO | Winnebago Industries | 6.2856 | 920.72 M | -0.188 | -2.9 | 381.4 K |
| MATV | Mativ Holdings Inc | 5.9927 | 666.46 M | -0.1145 | -1.87 | 433.4 K |
| VMO | Invesco Muni Opportunity Trust | 4.0721 | 655.45 M | -0.0382 | -0.93 | 45.8 K |
| MLR | Miller Industries | 5.2753 | 639.81 M | -0.0997 | -1.85 | 30.86 K |
| ETD | Ethan Allen Interiors Inc | 6.568 | 582.72 M | -0.0486 | -0.73 | 715.9 K |
| BBW | Build-A-Bear Workshop | 4.2799 | 446.04 M | -0.0337 | -0.78 | 196.48 K |
| EBS | Emergent Biosolutions | 9.0756 | 230.22 M | -0.0711 | -0.78 | 534.24 K |
| VPV | Invesco Pennsylvania Muni | 4.1074 | 197.51 M | -0.0333 | -0.8 | 26.2 K |
| PERF | Perfect Corp Cl A | 4.00 | 191.48 M | -0.90 | -18.37 | 10.9 K |
| VTN | Invesco Trust New York Muni | 4.3935 | 165.03 M | -0.03 | -0.68 | 35 K |
| GHI | Greystone Housing Impact Investors LP | 4.0197 | 144.44 M | -0.0391 | -0.96 | 3.04 K |
| MED | Medifast Inc | 5.1854 | 128.35 M | -0.0681 | -1.3 | 207.3 K |
| JHS | John Hancock Income Securities Trust | 3.6493 | 127.76 M | -0.0316 | -0.86 | 7.4 K |
| AXR | Amrep Corp | 18.14 | 117.72 M | -0.58 | -3.1 | 32.51 K |
| AVD | American Vanguard Corp | 11.7312 | 64.98 M | -0.1654 | -1.39 | 90.1 K |
| CULP | Culp Inc | 3.2018 | 43.18 M | -0.1525 | -4.55 | 36.3 K |
| BHV | Blackrock Virginia Muni Trust | 7.6265 | 19.96 M | -0.1046 | -1.35 | 400 |
| TVC | Tennessee Valley Authority | 14.2281 | 12.77 M | -0.2079 | -1.44 | 40.27 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 5.8952 | -0.7822 | -11.71 | 4.03 K | |
| GRBK | Green Brick Partners | 4.2966 | -0.1172 | -2.66 | 6.02 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 8.4496 | -0.186 | -2.15 | 1.2 K | |
| RGS | Regis Corp | 364.0512 | -7.9101 | -2.13 | 25.2 K | |
| PNNT | Pennantpark Investme | 5.26 | -0.11 | -2.05 | 123.2 K | |
| VRTS | Virtus Investment Partners | 9.1334 | -0.1543 | -1.66 | 60.4 K | |
| CALY | Callaway Golf Company | 5.8616 | -0.0917 | -1.54 | 785 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.7577 | -0.1345 | -1.23 | 500 | |
| CVU | CPI Aerostructures Inc | 7.40 | -0.0571 | -0.77 | 2.2 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.9464 | -0.043 | -0.72 | 2.4 K | |
| SAR | Saratoga Investment Corp | 5.082 | -0.0277 | -0.54 | 920 | |
| DCOM | Dime Community Bancshares, Inc. | 8.5839 | -0.046 | -0.53 | 100 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSY | Goeasy Ltd | 4.5876 | -0.4781 | -9.44 | 300 | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 6.7 K | |
| ALS | Altius Minerals Corp | 5.4135 | -0.2005 | -3.57 | 72.7 K | |
| OTEX | Open Text Corp | 7.3114 | -0.2168 | -2.88 | 774.4 K | |
| EMP-A | Empire Company Limited | 11.908 | -0.3501 | -2.86 | 413.4 K | |
| ESM | Euro Sun Mining Inc | 3.1787 | -0.0908 | -2.78 | 20.02 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8665 | -0.1262 | -2.53 | 1.9 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6383 | -0.1618 | -2.38 | 1.26 K | |
| MEQ | Mainstreet Eq J | 7.2328 | -0.1696 | -2.29 | 3.4 K | |
| NWC | The North West Company Inc | 7.4111 | -0.1676 | -2.21 | 56.6 K | |
| MRE | Martinrea International Inc | 3.275 | -0.0735 | -2.2 | 20.68 K | |
| FSY | Forsys Metals Corp | 5.28 | -0.11 | -2.04 | 180.41 K | |
| DII-B | Dorel Industries Inc | 6.379 | -0.1274 | -1.96 | 122.66 K | |
| ET | Evertz Technologies Ltd | 3.5436 | -0.0637 | -1.77 | 32.3 K | |
| PWF-PA | Power Financial Corp Pref A | 7.1479 | -0.1224 | -1.68 | 2.38 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.2319 | -0.0548 | -1.67 | 200 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 5.5377 | -0.0776 | -1.38 | 2.29 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2405 | -0.0453 | -1.38 | 16.14 K | |
| CGX | Cineplex Inc | 8.7342 | -0.1189 | -1.34 | 99.32 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.1412 | -0.052 | -1.24 | 146.78 K | |
| FFH | Fairfax Financial Holdings Ltd | 223.6922 | -2.7922 | -1.23 | 36.16 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 9.2067 | -0.0962 | -1.03 | 2.7 K | |
| KBL | Kbro Linen Inc | 5.8081 | -0.0516 | -0.88 | 97.5 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.0116 | -0.2749 | -0.85 | 211.6 K | |
| BCE-PH | Bce Inc Pref H | 5.5811 | -0.0426 | -0.76 | 2 K | |
| CJR-B | Corus Entertainment Inc | 6.7035 | -0.0495 | -0.73 | 179.6 K | |
| WN-PA | George Weston Prf | 7.9228 | -0.0476 | -0.6 | 9.2 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4278 | -0.0198 | -0.57 | 4.9 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.0064 | -0.0402 | -0.57 | 66.87 K | |
| GBT | Bmtc Group Inc | 6.701 | -0.0355 | -0.53 | 2.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 15975.00 | 483.45 M | -6525.00 | -29 | 2 |
| NTPIF | Nam Tai Property Inc. | 4.38 | 277.75 M | -0.06 | -1.35 | 324.63 K |
| HSTC | HST Global Inc | 18.00 | 91.93 M | -3.00 | -14.29 | 7 K |
| ELCO | Elcom International Inc | 27.50 | 16.57 M | -5.50 | -16.67 | 5 |
| CUBT | Curative Biotechnology Inc | 105.75 | 8.76 M | -14.25 | -11.88 | 53 |
| ERHE | ERHC Energy Inc | 39.00 | 863.83 K | -3.00 | -7.14 | 188.86 K |
| NEOM | NeoMedia Technologies Inc | 30.75 | 508.84 K | -2.10 | -6.39 | 5.05 K |
| DKAM | Drinks Americas Holdings Ltd | 517.5004 | 278.3 K | -45.0004 | -8 | 8 |
| OWVI | One World Ventures Inc | 50.7525 | 167.84 K | -40.252 | -44.23 | 57 |
| GRLF | Green Leaf Innovations Inc | 3.50 | 93.34 K | -0.50 | -12.5 | 3.02 M |
| RGGI | Resgreen Group International Inc | 550.00 | 48.75 K | -50.00 | -8.33 | 4 |
| XLWH | Xinliwang International Holdings Company Ltd | 40.00 | 10.92 K | -10.00 | -20 | 93 |
| ZVOI | Zovio Inc | 10.23 | 3.42 K | -0.62 | -5.71 | 476.24 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.30 | -1.23 | 908 |
| AFPW | AlumiFuel Power Corporation | 6500.00 | -500.00 | -7.14 | 3 | |
| IZNN | IZON Network Inc | 51.00 | -3.40 | -6.25 | 1.86 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -11.25 | -42.86 | 72 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 225 | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -130.8864 | -27.27 | 5 | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 22 | |
| COV | Covalon Technologies Ltd | 4.76 | -1.3067 | -21.54 | 5.4 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -10.00 | -20 | 3 | |
| RHT | Reliq Health Technologies Inc | 3.25 | -0.75 | -18.75 | 6.23 K | |
| MEX | Mexican Gold Mining Corp | 10.00 | -2.00 | -16.67 | 2.1 K | |
| MOON | Blue Moon Metals Inc | 5.00 | -1.00 | -16.67 | 260 | |
| PURO | Platauro Metals Corp. | 16.6945 | -3.3389 | -16.67 | 1.26 K | |
| LORD | St. James Gold Corp | 9.00 | -1.50 | -14.29 | 793 | |
| ALTA | Altamira Gold Corp | 3.90 | -0.60 | -13.33 | 63 | |
| HAN | Hannan Metals Ltd | 3.60 | -0.40 | -10 | 15 | |
| SC-H | Serrano Resources Ltd | 9.00 | -1.00 | -10 | 300 | |
| IMR | iMetal Resources Inc | 225.00 | -25.00 | -10 | 19 | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -0.5882 | -9.09 | 1.35 K | |
| GCOM | Green Shift Commodities Ltd. | 11.00 | -1.00 | -8.33 | 4.58 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 39.76 K | |
| AEMC | Alaska Energy Metals Corporation | 15.00 | -1.00 | -6.25 | 25 | |
| BSK | Blue Sky Uranium Corp | 16.00 | -1.00 | -5.88 | 43 | |
| BQE | BQE Water Inc | 52.00 | -3.00 | -5.45 | 7.57 K | |
| CAMB | Cambria Gold Mines Inc. | 13.50 | -0.75 | -5.26 | 7 K | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -0.50 | -5.26 | 1.48 K | |
| BKM | Pacific Booker Minerals Inc | 5.51 | -0.29 | -5 | 11.91 K | |
| SILV | Silver Valley Metals Corp. | 9.99 | -0.27 | -2.63 | 58.6 K | |
| VVTM | VVT Med Inc. | 1051.4019 | -23.3645 | -2.17 | 54 | |
| AVCR | Avricore Health Inc | 14.40 | -0.20 | -1.37 | 3.87 K |