Loser Volumes for 25 June 2009 from 00:00:00 until 23:59:59
Loser Volumes for 25 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 16.65 | 10.78 B | -0.30 | -1.77 | 46.98 K |
| UUUU | Energy Fuels Inc | 13.955 | 3.62 B | -0.345 | -2.41 | 70 |
| LODE | Comstock Mining Inc | 560.00 | 265.22 M | -5.00 | -0.88 | 47 |
| ESP | Espey Mfg. & Electronics | 6.7597 | 191.09 M | -0.0579 | -0.85 | 1.4 K |
| PED | Pedevco Corp | 7123.2002 | 146 M | -268.7998 | -3.64 | 1 |
| SIF | Sifco Industries | 8.8047 | 124.32 M | -0.8416 | -8.72 | 12.6 K |
| OPHC | Optimumbank Hlds | 672.00 | 110.45 M | -8.00 | -1.18 | 6 |
| BESS | Bimergen Energy Corporation | 56.00 | 25.13 M | -28.00 | -33.33 | 50 |
| UUU | Universal Security Instruments | 4.2691 | 10.78 M | -0.0252 | -0.59 | 3.5 K |
| DSS | Document Security Systems | 4113.0405 | 5.55 M | -20.771 | -0.5 | 5 |
| GBR | New Concept Energy Inc | 4.9285 | 3.69 M | -0.1614 | -3.17 | 500 |
| PW | Power REIT | 8.7111 | 2.92 M | -0.1208 | -1.37 | 4.6 K |
| ITP | IT Tech Packaging Inc | 17.1104 | 2.91 M | -1.0888 | -5.98 | 2.54 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 801.99 K | -0.75 | -6.98 | 624 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.64 | 788.37 B | -0.02 | -0.55 | 14.6 M |
| STX | Seagate Technology | 4.9093 | 199.04 B | -0.1912 | -3.75 | 24.52 M |
| WDC | Western Digital Cp | 15.3743 | 197.7 B | -0.1082 | -0.7 | 8.49 M |
| ADP | Automatic Data Processing, Inc. | 19.8639 | 106.99 B | -0.4706 | -2.31 | 6.28 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.7787 | 104.74 B | -0.8513 | -5.12 | 8.24 M |
| TTWO | Take-Two Interactive Software | 9.15 | 45.44 B | -0.07 | -0.76 | 2.32 M |
| PAYX | Paychex Inc | 14.2678 | 42.81 B | -0.9394 | -6.18 | 16.72 M |
| ERIC | Ericsson ADR | 5.566 | 33.39 B | -0.0882 | -1.56 | 12.1 M |
| INSM | Insmed Inc | 10.80 | 28.89 B | -12.50 | -53.65 | 32.76 M |
| FSLR | First Solar Inc | 159.48 | 24.37 B | -11.71 | -6.84 | 6.66 M |
| PTC | Ptc Inc | 11.82 | 16.06 B | -0.11 | -0.92 | 1.45 M |
| PODD | Insulet Corp | 6.64 | 10.06 B | -0.06 | -0.9 | 136.02 K |
| PPC | Pilgrim's Pride | 3.2657 | 6.4 B | -0.1921 | -5.56 | 192.45 K |
| LGND | Ligand Pharm | 9.8759 | 6.36 B | -0.4442 | -4.3 | 136.87 K |
| JSM | SLM Cp 6% Sr Nt | 4.3649 | 5.07 B | -0.1952 | -4.28 | 53.23 K |
| TFSL | Tfs Financial Corp | 5.2979 | 4.89 B | -0.0297 | -0.56 | 772.26 K |
| DORM | Dorman Products Inc | 6.4581 | 3.97 B | -0.1579 | -2.39 | 50.01 K |
| CLDX | Celldex Therapeutics | 117.00 | 3.52 B | -15.15 | -11.46 | 39.85 K |
| SHOO | Steven Maddens Ltd | 4.4379 | 3.49 B | -0.073 | -1.62 | 1.49 M |
| VECO | Veeco Instrument | 11.57 | 3.25 B | -0.24 | -2.03 | 366.15 K |
| PLUG | Plug Power Inc | 8.001 | 3.19 B | -0.399 | -4.75 | 56.02 K |
| ACHC | Acadia Healthcr Company | 5.24 | 2.95 B | -0.04 | -0.76 | 14.86 K |
| HWKN | Hawkins Inc | 8.0826 | 2.7 B | -0.0596 | -0.73 | 200.41 K |
| BANR | Banner Corp | 22.0672 | 2.5 B | -2.3229 | -9.52 | 32.53 K |
| HURN | Huron Consulting | 46.99 | 2.36 B | -0.74 | -1.55 | 360.26 K |
| PLPC | Preformed Line Prd | 36.9774 | 2.29 B | -0.496 | -1.32 | 8.1 K |
| QUBT | Quantum Computing Inc | 320.00 | 2.01 B | -42.00 | -11.6 | 170 |
| GABC | German Amer Bncp Inc | 6.2085 | 1.92 B | -0.2905 | -4.47 | 60.59 K |
| OCFC | Oceanfirst Financial Corp | 5.8366 | 1.89 B | -0.1862 | -3.09 | 27.68 K |
| ANIP | ANI Pharma Inc | 70.9201 | 1.71 B | -1.08 | -1.5 | 1.03 K |
| OSBC | Old Second Bancorp | 5.5862 | 1.33 B | -0.4807 | -7.92 | 43.37 K |
| SENEA | Seneca Foods Cp A | 29.88 | 1.28 B | -0.45 | -1.48 | 22.92 K |
| PFBC | Preferred Bank LA | 14.594 | 1.26 B | -0.1497 | -1.02 | 2.68 K |
| WINA | Winmark Corp | 12.4183 | 1.24 B | -0.4427 | -3.44 | 9.17 K |
| CRAI | Cra International | 24.2239 | 1.06 B | -0.3123 | -1.27 | 72.2 K |
| SCSC | Scansource Inc | 24.36 | 1.06 B | -0.39 | -1.58 | 194.95 K |
| HAFC | Hanmi Financial Cp | 8.7904 | 956.19 M | -0.3049 | -3.35 | 28.8 K |
| GILT | Gilat Satellite Ntwk | 3.3856 | 876.97 M | -0.0246 | -0.72 | 23.1 K |
| DGICB | Donegal Group Cl B | 7.7675 | 872.3 M | -0.4028 | -4.93 | 2.05 K |
| DJCO | Daily Journal Cp | 45.22 | 767.42 M | -4.78 | -9.56 | 4.89 K |
| CYRX | Cryoport Inc | 60.00 | 745.95 M | -4.80 | -7.41 | 244 |
| SHEN | Shenandoah Telecom | 5.0645 | 721.4 M | -0.0493 | -0.96 | 121.2 K |
| DGICA | Donegal Group Cl A | 7.6947 | 692.27 M | -0.1878 | -2.38 | 23.95 K |
| ACHV | Achieve Life Sciences Inc | 46706.00 | 686.79 M | -1804.00 | -3.72 | 90 |
| ACNB | Acnb Corp | 6.0815 | 656.16 M | -0.0531 | -0.87 | 2.98 K |
| GYRE | Gyre Therapeutics Inc | 1889.5632 | 646.21 M | -72.3971 | -3.69 | 62 |
| SWBI | Smith & Wesson Brands Inc | 3.2356 | 634.68 M | -0.0317 | -0.97 | 2.17 M |
| FBIZ | First Business Finan | 3.6528 | 592.81 M | -0.0332 | -0.9 | 1.4 K |
| ITIC | Investors Title Company | 17.3536 | 530.32 M | -0.1965 | -1.12 | 12.41 K |
| ESEA | Euroseas Ltd | 150.0326 | 525.48 M | -1.6097 | -1.06 | 2.01 K |
| TATT | T A T Tech Ltd | 4.8966 | 508.1 M | -0.0279 | -0.57 | 3 K |
| CBAN | Colony Bankcorp Inc | 5.4518 | 467.09 M | -0.5735 | -9.52 | 3.89 K |
| PKBK | Parke Bancorp Inc | 4.0243 | 409.3 M | -0.0433 | -1.06 | 200 |
| NATH | Nathan's Famous IN | 6.4694 | 396.58 M | -0.0776 | -1.19 | 6.23 K |
| ELVA | Electrovaya Inc | 4.384 | 379.23 M | -0.501 | -10.26 | 200 |
| VALU | Value Line Inc | 13.2342 | 359.58 M | -0.4808 | -3.51 | 16.3 K |
| ALTO | Alto Ingredients Inc | 38.85 | 314.59 M | -1.05 | -2.63 | 2.31 K |
| IRD | Opus Genetics, Inc. | 398.40 | 310.45 M | -33.60 | -7.78 | 423 |
| AMRN | Amarin Corp ADR | 25.00 | 296.99 M | -1.40 | -5.3 | 540 |
| ANIK | Anika Therapeutics | 4.51 | 294.83 M | -0.10 | -2.17 | 33.45 K |
| FXNC | First Natl Corp Strasburg VA | 11.4632 | 288.28 M | -0.3457 | -2.93 | 150 |
| FRAF | Franklin Finl Svcs Corp | 8.6213 | 288.27 M | -0.125 | -1.43 | 1.3 K |
| ASYS | Amtech Systems Inc | 5.01 | 279.08 M | -0.09 | -1.76 | 23.1 K |
| SILC | Silicom Ltd | 6.1032 | 267.78 M | -0.2148 | -3.4 | 3.6 K |
| INBK | First Internet Bcp | 4.6132 | 255.02 M | -0.0288 | -0.62 | 1.05 K |
| USAU | U.S. Gold Corp | 862.8761 | 251.81 M | -11.7398 | -1.34 | 2 |
| CMTV | Community Bancorp. Common Stock | 3.0287 | 221.83 M | -0.7947 | -20.79 | 2.3 K |
| LCUT | Lifetime Brands Inc | 3.0105 | 219.08 M | -0.1326 | -4.22 | 27.5 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.91 | 216.14 M | -0.09 | -1.5 | 17.32 K |
| CZWI | Citizens Community | 4.3111 | 199.76 M | -0.0321 | -0.74 | 1.8 K |
| ORMP | Oramed Pharma | 5.146 | 174.75 M | -0.3356 | -6.12 | 1.37 K |
| KVHI | K V H Inds Inc | 6.70 | 152.67 M | -0.04 | -0.59 | 100.18 K |
| KZIA | Kazia Therapeutics Ltd ADR | 140.1509 | 146.1 M | -13.626 | -8.86 | 207 |
| LSBK | Lake Shore Bancorp | 3.2669 | 135.49 M | -0.1867 | -5.41 | 451 |
| BOTJ | Bank of The Jame Fnl | 5.0098 | 124.99 M | -0.222 | -4.24 | 2.18 K |
| UNB | Union Bankshares Inc | 6.3941 | 111.8 M | -0.2645 | -3.97 | 2 K |
| ANIX | Anixa Biosciences Inc | 10.00 | 109.89 M | -0.125 | -1.23 | 6.82 K |
| OPHC | Optimumbank Hlds | 672.00 | 106.37 M | -8.00 | -1.18 | 6 |
| UBOH | United Bancshares | 6.9839 | 105.19 M | -0.064 | -0.91 | 200 |
| KEQU | Kewaunee Scientifi | 8.0458 | 103.93 M | -0.2972 | -3.56 | 30.31 K |
| UBCP | United Bncp Inc | 3.2506 | 92.5 M | -0.0829 | -2.49 | 4.3 K |
| ATHE | Alterity Therapeutics Ltd ADR | 80.994 | 89 M | -3.006 | -3.58 | 99 |
| INO | Inovio Pharma | 33.9581 | 79.32 M | -3.348 | -8.97 | 1.03 K |
| LGO | Largo Resources Ltd | 6.89 | 74.81 M | -1.41 | -16.99 | 50 |
| CSBR | Champions Oncolog | 9.48 | 68.77 M | -0.60 | -5.95 | 915 |
| RGS | Regis Corp | 322.5839 | 67.8 M | -2.6425 | -0.81 | 19.84 K |
| DOMH | Dominari Holdings Inc | 306311.4063 | 66.03 M | -81266.2813 | -20.97 | 1 |
| HRTX | Heron Therapeutics | 16.60 | 64.53 M | -2.60 | -13.54 | 9.23 K |
| VHC | VirnetX Holding Corp Common Stock | 26.1318 | 59.17 M | -0.1584 | -0.6 | 510 |
| ELTK | Eltek Ltd | 5.6443 | 57.4 M | -0.7397 | -11.59 | 948 |
| PLCE | Children's Place Inc | 23.713 | 55.15 M | -0.1466 | -0.61 | 910.02 K |
| PRTS | U.S. Auto Parts Netw | 3.40 | 51.35 M | -0.02 | -0.58 | 33.04 K |
| OMEX | Odyssey Marine Expl | 18.24 | 49.77 M | -0.84 | -4.4 | 87.58 K |
| CULP | Culp, Inc. Common Stock | 3.3238 | 43.81 M | -0.2439 | -6.84 | 4 K |
| PETS | Petmed Express Inc | 7.3421 | 42.96 M | -0.0501 | -0.68 | 367.53 K |
| PXLW | Pixelworks Inc | 17.88 | 42.32 M | -0.12 | -0.67 | 1.71 K |
| CREX | Creative Realities Inc | 1124.9991 | 39.29 M | -45.00 | -3.85 | 68 |
| UG | United Guardian Inc | 3.7342 | 33.31 M | -0.0629 | -1.66 | 1.33 K |
| LITS | MEI Pharma, Inc. Common Stock | 531.3214 | 31.27 M | -27.9643 | -5 | 39 |
| HBIO | Harvard Bioscience | 26.1392 | 27.83 M | -0.3788 | -1.43 | 7.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 19.7528 | 289.52 B | -0.1152 | -0.58 | 2.63 M |
| BML-PG | Bank of America Corporation | 5.6766 | 259.93 B | -0.1779 | -3.04 | 90.1 K |
| BML-PL | Bank of America Corporation | 5.7467 | 242.72 B | -0.3035 | -5.02 | 470.32 K |
| BAC-PE | Bank of America Corporation | 6.0872 | 229.18 B | -0.0879 | -1.42 | 193.18 K |
| NVO | Novo Nordisk A/S ADR | 8.4429 | 205.08 B | -0.0639 | -0.75 | 318.62 K |
| BX | Blackstone Inc | 4.5718 | 182.22 B | -0.0496 | -1.07 | 1.95 M |
| KKR | KKR & Co. LP | 3.3154 | 102.43 B | -0.4251 | -11.36 | 18.96 K |
| GSK | Glaxosmithkline Plc ADR | 15.3154 | 100.74 B | -0.263 | -1.69 | 2.73 M |
| MS-PA | Morgan Stanley | 7.4235 | 68.49 B | -0.1773 | -2.33 | 123.3 K |
| TEL | TE Connectivity Ltd | 13.1438 | 62.01 B | -0.1461 | -1.1 | 147.44 M |
| NKE | Nike Inc | 10.8143 | 60.1 B | -0.367 | -3.28 | 59.61 M |
| FERG | Ferguson Plc | 12.2454 | 47.55 B | -0.5551 | -4.34 | 1.31 K |
| JBL | Jabil Inc. | 5.977 | 38.37 B | -0.0912 | -1.5 | 4.55 M |
| PUK | Prudential Public Ltd Company ADR | 7.3622 | 34.2 B | -0.0765 | -1.03 | 207.85 K |
| TECK | Teck Resources Ltd | 11.9772 | 32.36 B | -0.0974 | -0.81 | 12.43 M |
| AVB | Avalonbay Communities | 31.5574 | 25.67 B | -0.1804 | -0.57 | 2.04 M |
| KEY | Keycorp | 3.0326 | 24.54 B | -0.0237 | -0.78 | 35.63 M |
| MKCV | McCormick & Company, Incorporated | 11.9201 | 22.55 B | -0.0739 | -0.62 | 5.8 K |
| ESS | Essex Property Trust | 35.5524 | 19.39 B | -0.5445 | -1.51 | 763.8 K |
| BEN | Franklin Resources | 12.4151 | 17.07 B | -0.1066 | -0.85 | 6.13 M |
| GIB | CGI Group | 8.7675 | 15.32 B | -0.0993 | -1.12 | 122 K |
| MKC-V | McCormick & Company Incorporated | 12.157 | 14.22 B | -0.0754 | -0.62 | 5.8 K |
| FNF | Fidelity National Financial | 6.206 | 12.83 B | -0.0665 | -1.06 | 9.79 M |
| WBS | Webster Financial Corp | 4.7707 | 12.77 B | -0.1376 | -2.8 | 2.83 M |
| TFII | Tfi International Inc | 3.4149 | 11.99 B | -0.0661 | -1.9 | 300 |
| CAE | Cae Inc | 4.7995 | 8.9 B | -0.101 | -2.06 | 48.1 K |
| MAC | Macerich Company | 6.8849 | 7.27 B | -0.0784 | -1.13 | 1.85 M |
| MOS | Mosaic Company | 31.9736 | 7.18 B | -0.2191 | -0.68 | 5.23 M |
| CAG | Conagra Brands Inc | 8.0046 | 7.11 B | -0.3547 | -4.24 | 16.7 M |
| CMS-PB | Consumers Energy Company | 33.1429 | 6.62 B | -1.2224 | -3.56 | 200 |
| AIR | AAR Corp | 14.0906 | 5.96 B | -0.2071 | -1.45 | 384.2 K |
| VSH | Vishay Intertechnology | 4.5027 | 5.15 B | -0.1124 | -2.44 | 2.28 M |
| BB | Blackberry Ltd | 69.30 | 5.14 B | -1.68 | -2.37 | 18.3 M |
| CNS | Cohn & Steers Inc | 6.4297 | 4.36 B | -0.0579 | -0.89 | 242.3 K |
| GRTUF | GRTUF | 3.9664 | 3.92 B | -0.0302 | -0.76 | 41.61 K |
| TAC | Transalta Corp | 10.3516 | 3.92 B | -0.0694 | -0.67 | 45.8 K |
| AKO-A | Embotelladora Andina S.A | 6.2047 | 3.76 B | -0.1532 | -2.41 | 1.8 K |
| AB | Alliancebernstein Holding LP | 4.8171 | 3.4 B | -0.1324 | -2.68 | 442.7 K |
| AKR | Acadia Realty Trust | 6.9603 | 3.02 B | -0.0682 | -0.97 | 371.6 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.54 | 2.49 B | -0.8244 | -3.86 | 5.45 K |
| ROG | Rogers Corp | 19.25 | 2.47 B | -0.13 | -0.67 | 161.6 K |
| RAMP | Liveramp Holdings Inc | 8.92 | 2.3 B | -2.45 | -21.55 | 5.15 M |
| LXP-PC | Lexington Realty Trust | 6.3002 | 1.98 B | -0.0565 | -0.89 | 17.29 K |
| PRG | Prog Hldgs Inc | 12.9574 | 1.65 B | -0.2214 | -1.68 | 5.4 K |
| WOLF | Wolfspeed | 29.4593 | 1.65 B | -0.19 | -0.64 | 1.23 M |
| SAFE | Safehold Inc | 5.4134 | 1.09 B | -0.2354 | -4.17 | 178.74 K |
| GAM-PB | General American Investors Company Inc. | 8.9199 | 845.42 M | -0.0939 | -1.04 | 7.45 K |
| BXC | Bluelinx Holdings Inc | 23.8095 | 701.29 M | -0.5102 | -2.1 | 4.29 K |
| CRD-B | Crawford & Company | 3.2359 | 588.61 M | -0.0749 | -2.26 | 60.72 K |
| OIS | Oil States International | 13.7054 | 535.66 M | -0.2228 | -1.6 | 930.33 K |
| MAGN | Magnera Corp placeholder | 89.4222 | 442.86 M | -0.6535 | -0.73 | 19.21 K |
| ORN | Orion Group Holdings Inc | 18.50 | 402.12 M | -0.49 | -2.58 | 203.6 K |
| MCI | Massmutual Corporate Investors | 3.2789 | 341.84 M | -0.0954 | -2.83 | 10.6 K |
| DBI | Designer Brands Inc | 3.0109 | 310.76 M | -0.0284 | -0.93 | 400.8 K |
| KFS | Kingsway Financial Services | 11.68 | 280.95 M | -0.32 | -2.67 | 2.85 K |
| KWY | Kingsway Corporation | 11.68 | 278.81 M | -0.32 | -2.67 | 2.85 K |
| EOT | Eaton Vance Muni Income Trust | 8.0758 | 274.06 M | -0.5064 | -5.9 | 53.2 K |
| LODE | Comstock | 560.00 | 264.94 M | -5.00 | -0.88 | 47 |
| ARL | American Realty Investors | 10.19 | 236.76 M | -0.08 | -0.78 | 5.8 K |
| UIS | Unisys Corp | 13.80 | 206.35 M | -1.30 | -8.61 | 1.17 M |
| DHX | Dice Holdings | 4.80 | 165.02 M | -0.05 | -1.03 | 45.5 K |
| JHS | John Hancock Income Securities Trust | 4.062 | 126.95 M | -0.0359 | -0.88 | 19.5 K |
| JHI | John Hancock Investors Trust | 3.7283 | 116.67 M | -0.0571 | -1.51 | 33.19 K |
| VHC | Virnetx Holding Corp | 26.1318 | 80.11 M | -0.1584 | -0.6 | 510 |
| CULP | Culp Inc | 3.3238 | 43.81 M | -0.2439 | -6.84 | 4 K |
| BESS | Bimergen Energy Corporation | 56.00 | 25.13 M | -28.00 | -33.33 | 50 |
| BHV | Blackrock Virginia Muni Trust | 7.7346 | 19.75 M | -0.0551 | -0.71 | 300 |
| NTZ | Natuzzi S.P.A. ADR | 10.00 | 14.87 M | -0.75 | -6.98 | 21.08 K |
| CBAN | Colony Bankcorp Inc | 5.4185 | -0.57 | -9.52 | 3.9 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 7.9967 | -0.2867 | -3.46 | 2.3 K | |
| NMKBP | Niagara Mohawk Power Corp | 40.9008 | -1.3194 | -3.13 | 10 | |
| PYT | Pplus Trust | 6.1106 | -0.1615 | -2.57 | 100 | |
| CALY | Callaway Golf Company | 3.6045 | -0.0565 | -1.54 | 1.34 M | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 9.3475 | -0.135 | -1.42 | 193.18 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.3047 | -0.135 | -1.18 | 900 | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 14.1083 | -0.1483 | -1.04 | 7.45 K | |
| RGS | Regis Corp | 322.5839 | -2.6425 | -0.81 | 19.84 K | |
| GRP-U | Granite Real Estate Investment Trust | 4.0934 | -0.0311 | -0.75 | 41.61 K | |
| DMC | Del Monte Corporation | 16.41 | -0.11 | -0.67 | 356.99 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 10.7229 | -0.0666 | -0.62 | 800 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | -6.00 | -28.57 | 502 | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 576 | |
| BCE-PE | Bce Inc Pref E | 7.2596 | -0.4697 | -6.08 | 2.8 K | |
| STC | Sangoma Technologies Corp | 4.62 | -0.28 | -5.71 | 3.77 K | |
| TGO | Terago Inc | 4.74 | -0.25 | -5.01 | 2.6 K | |
| WPK | Winpak Ltd | 4.5435 | -0.2364 | -4.95 | 109.54 K | |
| CYB | Cymbria Corp Cl A | 11.44 | -0.46 | -3.87 | 2.59 K | |
| QBR-A | Quebecor Inc | 3.5768 | -0.1337 | -3.6 | 3.4 K | |
| QBR-B | Quebecor Inc | 3.5174 | -0.1296 | -3.55 | 235.6 K | |
| BN-PC | Brookfield Corporation | 4.8644 | -0.1769 | -3.51 | 1.61 K | |
| CGO | Cogeco Inc Sv | 13.0071 | -0.4695 | -3.48 | 18.26 K | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 832 | |
| MTL | Mullen Group Ltd | 5.9657 | -0.1781 | -2.9 | 240.5 K | |
| PIF | Polaris Infrastructure Inc | 643.1288 | -19.1979 | -2.9 | 10 | |
| TXP | Touchstone Exploration Inc | 38.207 | -1.136 | -2.89 | 1.2 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.8396 | -0.1695 | -2.82 | 4.43 K | |
| TFII | Tfi International Inc | 3.9417 | -0.1055 | -2.61 | 125.5 K | |
| LNR | Linamar Corp | 8.9179 | -0.2318 | -2.53 | 221.62 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3833 | -0.0876 | -2.52 | 32.42 K | |
| KEI | Kolibri Global Energy Inc | 3.90 | -0.10 | -2.5 | 810 | |
| CSCI | Cosciens Biopharma Inc | 120000.00 | -3000.00 | -2.44 | 1 | |
| TWC | Twc Enterprises Ltd | 4.6529 | -0.1126 | -2.36 | 1.41 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.9775 | -0.1458 | -2.05 | 1.15 K | |
| HBP | Helix Biopharm | 7.30 | -0.15 | -2.01 | 600 | |
| MRD | Melcor Dev | 3.1117 | -0.0633 | -1.99 | 52.03 K | |
| CFP | Canfor Corp | 5.46 | -0.11 | -1.97 | 123.2 K | |
| BB | Blackberry Ltd | 80.12 | -1.57 | -1.92 | 1.56 M | |
| BCE-PY | BCE Inc Pref Y | 7.3127 | -0.1411 | -1.89 | 2.69 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5618 | -0.0629 | -1.74 | 5.2 K | |
| TCL-B | Transcontinental Inc | 3.579 | -0.0607 | -1.67 | 3.6 K | |
| CJR-B | Corus Entertainment Inc | 6.277 | -0.0955 | -1.5 | 172.4 K | |
| NWC | The North West Company Inc | 6.8498 | -0.1041 | -1.5 | 252.34 K | |
| BBD-B | Bombardier Inc Series B | 72.8941 | -1.0945 | -1.48 | 228.72 K | |
| BCE-PR | BCE Inc Pref R | 6.9167 | -0.1037 | -1.48 | 1.2 K | |
| CIU-PA | CU Inc Pref A | 7.3165 | -0.1084 | -1.46 | 16.6 K | |
| BCE-PT | Bce Inc Pref T | 6.8773 | -0.0957 | -1.37 | 8.78 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.0931 | -0.0923 | -1.28 | 15.55 K | |
| GIB-A | CGI Inc | 10.078 | -0.1288 | -1.26 | 1.34 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0008 | -0.1012 | -1.25 | 11.2 K | |
| PNP | Pinetree Capital Ltd | 378.00 | -4.00 | -1.05 | 2 K | |
| LNF | Leons Furniture | 5.1185 | -0.0527 | -1.02 | 5.13 K | |
| TECK-A | Teck Resources Limited | 14.7823 | -0.1508 | -1.01 | 2.98 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9781 | -0.0673 | -0.96 | 7.6 K | |
| BN-PM | Brookfield Corporation | 6.1008 | -0.0578 | -0.94 | 5.18 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8576 | -0.0362 | -0.93 | 3.85 K | |
| ELVA | Electrovaya Inc | 5.35 | -0.05 | -0.93 | 189.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.006 | -0.0443 | -0.88 | 4.61 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8592 | -0.0322 | -0.83 | 7.1 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0194 | -0.0647 | -0.8 | 1.55 K | |
| STN | Stantec Inc | 11.5933 | -0.0911 | -0.78 | 439.95 K | |
| EQB | EQB Inc | 6.6112 | -0.049 | -0.74 | 51 K | |
| AIF | Altus Group Ltd | 3.9642 | -0.0266 | -0.67 | 188.48 K | |
| DII-B | Dorel Industries Inc | 6.8889 | -0.0455 | -0.66 | 134.3 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1905 | -0.0198 | -0.62 | 7.39 K | |
| BBD-A | Bombardier Inc | 83.50 | -0.50 | -0.6 | 45.12 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1666 | -0.0488 | -0.59 | 3.16 K | |
| TA | Transalta Corp | 12.1418 | -0.0706 | -0.58 | 2.19 M | |
| L | Loblaw CO | 4.8339 | -0.0278 | -0.57 | 1.14 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0368 | -0.0222 | -0.55 | 57.68 K | |
| BLX | Boralex Inc | 4.5812 | -0.0242 | -0.53 | 6.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 17.25 | 91.93 M | -0.30 | -1.71 | 23.35 K |
| ERHE | ERHC Energy Inc | 63.00 | 863.83 K | -2.80 | -4.26 | 405 K |
| NEOM | NeoMedia Technologies Inc | 19.35 | 508.84 K | -0.90 | -4.44 | 555 |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | 278.3 K | -18.7496 | -3.57 | 40 |
| WNBD | Winning Brands Corporation | 7.90 | 27.12 K | -1.10 | -12.22 | 65.2 K |
| XDSL | mPhase Technologies Inc | 126.50 | 16.8 K | -6.50 | -4.89 | 1.39 K |
| ESNC | EnSync Inc | 6.15 | 6.81 K | -0.2745 | -4.27 | 3.71 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | -0.20 | -2.53 | 5.88 K |
| YVRLF | Liquid Media Group Ltd. | 30.00 | 482 | -7.00 | -18.92 | 6.67 K |
| OWCP | OWC Pharmaceutical Research Corp | 6.00 | -1.00 | -14.29 | 352 | |
| IGNT | Ingen Technologies Inc | 8.60 | -1.40 | -14 | 61.13 K | |
| PTRC | Petro River Oil Corp | 70.00 | -10.00 | -12.5 | 44 | |
| FRTD | Fortitude Group Inc | 111.3636 | -9.5455 | -7.89 | 189.24 K | |
| BAJFF | Camrova Resources Inc | 7.75 | -0.352 | -4.34 | 615 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.09 K | |
| ATOM | Atomic Minerals Corp | 23.3999 | -6.30 | -21.21 | 11 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -5.00 | -20 | 530 | |
| WPG | West Point Gold Corp. | 4.00 | -1.00 | -20 | 300 | |
| MOON | Blue Moon Metals Inc | 4.00 | -1.00 | -20 | 100 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 195 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -3.75 | -14.29 | 324 | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 102 | |
| SGN | Scorpio Gold Corporation | 10.80 | -1.44 | -11.76 | 611 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -1.00 | -11.11 | 2.17 K | |
| GR | Great Atlantic Resources Corp | 36.00 | -4.00 | -10 | 50 | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 23 | |
| EPO-H | Encanto Potash Corp | 11.75 | -1.25 | -9.62 | 300 | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 236 | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 8 | |
| DIG-H | District Mines Ltd | 18.00 | -1.20 | -6.25 | 27 | |
| EGT | Eguana Technologies Inc | 15.00 | -1.00 | -6.25 | 289 | |
| FMM | Full Metal Minerals Ltd | 4.5812 | -0.2987 | -6.12 | 4.19 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 44 | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | -1.00 | -4.76 | 665 | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 350 | |
| AZR | Azarga Metals Corp | 170.00 | -7.50 | -4.23 | 35.75 K | |
| SC-H | Serrano Resources Ltd | 14.00 | -0.50 | -3.45 | 960 | |
| TIG | Triumph Gold Corp | 57.00 | -2.00 | -3.39 | 2.08 K | |
| WEC | Winchester Equity Corporation | 6.20 | -0.20 | -3.13 | 3.87 K | |
| PX | Pelangio Exploration Inc | 3.30 | -0.10 | -2.94 | 7.49 K | |
| AVCR | Avricore Health Inc | 7.80 | -0.20 | -2.5 | 3.7 K | |
| BARU | Baru Gold Corp | 7.8333 | -0.1959 | -2.44 | 16.2 K | |
| ENA | Enablence Technologies Inc | 1368.00 | -24.00 | -1.72 | 3 | |
| CKG | Chesapeake Gold Corp | 4.19 | -0.05 | -1.18 | 12.61 K |