Loser Valuations for 13 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 13 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.75 | 11.15 B | -0.15 | -1.16 | 17.6 K | 224.4 K |
| BHB | Bar Harbor Bankshares | 7.7846 | 696.29 M | -0.2318 | -2.89 | 8.78 K | 68.31 K |
| PED | Pedevco Corp | 5376.00 | 181.04 M | -134.3999 | -2.44 | 1 | 5.38 K |
| ESP | Espey Mfg. & Electronics | 6.831 | 144.45 M | -0.0445 | -0.65 | 2 K | 13.66 K |
| PLG | Platinum Group Metals Ltd | 80.00 | 136.84 M | -6.68 | -7.71 | 2.59 K | 206.88 K |
| LODE | Comstock Mining Inc | 355.00 | 127.01 M | -60.0001 | -14.46 | 568 | 201.64 K |
| IOR | Income Opportunity Realty Trust | 6.05 | 74.21 M | -0.40 | -6.2 | 600 | 3.63 K |
| WYY | Widepoint Corp | 5.70 | 60.29 M | -0.30 | -5 | 1.66 K | 9.46 K |
| BESS | Bimergen Energy Corporation | 28.00 | 24.98 M | -21.00 | -42.86 | 107 | 3 K |
| CPHI | China Pharma Holdings | 148.00 | 23.36 M | -4.00 | -2.63 | 105 | 15.54 K |
| CVM | Cel-Sci Corp | 2925.00 | 23.04 M | -75.00 | -2.5 | 53 | 155.03 K |
| MXC | Mexco Energy Corp | 9.691 | 22.1 M | -0.2423 | -2.44 | 3.8 K | 36.83 K |
| REED | Reed's, Inc. | 518.6841 | 21.11 M | -14.3791 | -2.7 | 4 | 2.07 K |
| IGC | India Globalization Capital Inc | 8.80 | 20.56 M | -0.80 | -8.33 | 14.44 K | 127.07 K |
| UUU | Universal Security Instruments | 4.168 | 16.02 M | -0.0842 | -1.98 | 4.7 K | 19.59 K |
| BRN | Barnwell Industries | 3.2487 | 12.2 M | -0.0778 | -2.34 | 26.8 K | 87.05 K |
| CVR | Chicago Rivet & Machine Company | 8.5765 | 9.24 M | -0.2254 | -2.56 | 3.4 K | 29.16 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 7.38 M | -175.00 | -5.26 | 1 | 3.15 K |
| INUV | Inuvo Inc | 27.00 | 6.51 M | -1.00 | -3.57 | 456 | 12.31 K |
| OPTT | Ocean Power Tech Inc | 1056.00 | 5.15 M | -13.98 | -1.31 | 22.67 K | 23.94 M |
| PW | Power REIT | 8.7111 | 2.45 M | -0.0777 | -0.88 | 2.35 K | 20.47 K |
| IPB | Merrill Lynch & Company | 6.0859 | -0.347 | -5.39 | 2.88 K | 17.53 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IBKR | Interactive Brokers | 3.8544 | 140.55 B | -0.0572 | -1.46 | 11.08 M | 42.72 M |
| COHR | Coherent Inc | 9.1448 | 46.19 B | -0.1742 | -1.87 | 631.2 K | 5.77 M |
| ILMN | Illumina Inc | 31.0798 | 32.2 B | -0.1945 | -0.62 | 1.71 M | 53.27 M |
| INSM | Insmed Inc | 8.50 | 26.49 B | -0.401 | -4.51 | 2.9 M | 24.62 M |
| EXPD | Expeditors Intl | 24.2102 | 25.12 B | -1.4422 | -5.62 | 7.71 M | 186.63 M |
| NBIX | Neurocrine Bioscienc | 3.07 | 17.65 B | -0.19 | -5.83 | 107.65 K | 330.47 K |
| CHRW | C.H. Robinson Ww | 34.7553 | 15.51 B | -0.1924 | -0.55 | 2.04 M | 71.04 M |
| CSGP | Costar Group Inc | 3.658 | 12.18 B | -0.066 | -1.77 | 2.18 M | 7.97 M |
| ORKA | Oruka Therapeutics Inc | 11417.1514 | 7.1 B | -487.9121 | -4.1 | 6 | 68.5 K |
| ARWR | Arrowhead Pharma | 3.60 | 6.97 B | -0.10 | -2.7 | 12.63 K | 45.46 K |
| RIOT | Riot Blockchain Inc | 438.7532 | 6.86 B | -19.2624 | -4.21 | 200 | 87.75 K |
| ACIW | Aci Worldwide Inc | 4.40 | 6.24 B | -0.0867 | -1.93 | 642.79 K | 2.83 M |
| VEON | Veon Ltd ADR | 135.6494 | 5.26 B | -1.7634 | -1.28 | 271.95 K | 36.89 M |
| PSMT | Pricesmart Inc | 11.9712 | 5.15 B | -1.2533 | -9.48 | 405.84 K | 4.86 M |
| NSIT | Insight Enterpr | 8.45 | 4.97 B | -0.31 | -3.54 | 713.65 K | 6.03 M |
| PRIM | Primoris Services Cp | 6.2772 | 3.79 B | -0.06 | -0.95 | 30.46 K | 191.21 K |
| ACHC | Acadia Healthcr Company | 5.48 | 3.61 B | -0.28 | -4.86 | 4.45 K | 24.39 K |
| SBCF | Seacoast Banking Cp | 8.4517 | 3.25 B | -0.0885 | -1.04 | 7.8 K | 65.92 K |
| SBLK | Star Bulk Carriers | 101.692 | 3.25 B | -4.1572 | -3.93 | 7.3 K | 742.66 K |
| HWKN | Hawkins Inc | 7.8703 | 3.16 B | -0.0522 | -0.66 | 178.03 K | 1.4 M |
| CLMT | Calumet Specialty Pr | 8.4332 | 3.15 B | -0.0798 | -0.94 | 57.58 K | 485.55 K |
| HURN | Huron Consulting | 41.92 | 2.65 B | -0.36 | -0.85 | 566.95 K | 23.77 M |
| BANR | Banner Corp | 14.0189 | 2.53 B | -0.1863 | -1.31 | 25.95 K | 363.78 K |
| PLUG | Plug Power Inc | 7.30 | 1.89 B | -0.10 | -1.35 | 14.99 K | 109.43 K |
| DCOM | Dime Community Bancshares Inc | 11.3963 | 1.85 B | -0.1688 | -1.46 | 10.4 K | 118.52 K |
| ANDE | Andersons Inc | 13.6098 | 1.84 B | -0.2436 | -1.76 | 923.55 K | 12.57 M |
| PRDO | Perdoceo Education Corp | 19.2921 | 1.81 B | -0.3679 | -1.87 | 1.56 M | 30.13 M |
| SLS | Sellas Life Sciences Group Inc | 83840.8203 | 1.7 B | -3205.6563 | -3.68 | 1 | 83.84 K |
| ANIP | ANI Pharma Inc | 54.0001 | 1.63 B | -1.44 | -2.6 | 2.04 K | 110.16 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.3403 | 1.57 B | -0.0399 | -1.18 | 2.82 M | 9.4 M |
| PLPC | Preformed Line Prd | 28.479 | 1.47 B | -0.7634 | -2.61 | 1.8 K | 51.26 K |
| QUBT | Quantum Computing Inc | 310.00 | 1.4 B | -10.00 | -3.13 | 25 | 7.75 K |
| GIII | G-III Apparel Gp | 4.8661 | 1.37 B | -0.0993 | -2 | 324.4 K | 1.58 M |
| INVA | Innoviva Inc | 9.9868 | 1.34 B | -0.1271 | -1.26 | 221.89 K | 2.22 M |
| OSBC | Old Second Bancorp | 5.0784 | 1.24 B | -0.1451 | -2.78 | 28.82 K | 146.34 K |
| NBN | Northeast Bncp | 7.4868 | 1.1 B | -0.1665 | -2.18 | 100 | 748.68 |
| HROW | Harrow Health Inc | 62.00 | 1.1 B | -2.00 | -3.13 | 105 | 6.51 K |
| CYRX | Cryoport Inc | 48.00 | 1.04 B | -6.00 | -11.11 | 669 | 32.11 K |
| SVRA | Savara Inc | 210.00 | 1.03 B | -15.75 | -6.98 | 860 | 180.6 K |
| WINA | Winmark Corp | 12.8835 | 979.35 M | -0.6528 | -4.82 | 1.5 K | 19.33 K |
| DCTH | Delcath Systems Inc | 3.16 | 755.39 M | -0.07 | -2.17 | 72.93 K | 230.46 K |
| SWBI | Smith & Wesson Brands Inc | 3.521 | 709.81 M | -0.0254 | -0.72 | 1.71 M | 6.02 M |
| JBSS | John B Sanfilippo | 4.23 | 664.19 M | -0.0773 | -1.79 | 14.57 K | 61.65 K |
| CAPR | Capricor Therap | 865.00 | 652.32 M | -110.00 | -11.28 | 68 | 58.82 K |
| CIVB | Civista Bncshrs | 3.2975 | 598.58 M | -0.0624 | -1.86 | 695 | 2.29 K |
| FWRD | Foward Air Corp | 17.6479 | 582.38 M | -0.1627 | -0.91 | 259.33 K | 4.58 M |
| TITN | Titan Machinery Inc | 11.16 | 570.91 M | -0.23 | -2.02 | 377.71 K | 4.22 M |
| MYGN | Myriad Genetics Inc | 24.94 | 547.4 M | -0.18 | -0.72 | 1.61 M | 40.27 M |
| TREE | Lendingtree Inc | 9.0389 | 517.31 M | -0.0659 | -0.72 | 49.26 K | 445.23 K |
| FMAO | Farmers & Merch Banc | 5.5144 | 505.02 M | -0.0716 | -1.28 | 600 | 3.31 K |
| SWRD | Stewards Inc. | 6.95 | 481.05 M | -0.05 | -0.71 | 242 | 1.68 K |
| GRVY | Gravity Ltd ADR | 5.80 | 474.68 M | -0.20 | -3.33 | 20.98 K | 121.67 K |
| ESEA | Euroseas Ltd | 136.8323 | 467.07 M | -1.2878 | -0.93 | 1.16 K | 158.73 K |
| PLBC | Plumas Bancorp | 3.6851 | 435.47 M | -0.3193 | -7.97 | 3.2 K | 11.79 K |
| NATH | Nathan's Famous IN | 6.9869 | 418.17 M | -0.1242 | -1.75 | 4.23 K | 29.54 K |
| FWDI | AdvisorShares Madrona International ETF | 15.00 | 408.9 M | -0.50 | -3.23 | 5.22 K | 78.3 K |
| NECB | Northeast Community Bancorp | 4.0728 | 400.45 M | -0.1503 | -3.56 | 10.16 K | 41.36 K |
| VALU | Value Line Inc | 14.7881 | 389.36 M | -0.0773 | -0.52 | 7.7 K | 113.87 K |
| PKBK | Parke Bancorp Inc | 3.9724 | 383.86 M | -0.1168 | -2.86 | 1.33 K | 5.3 K |
| PERI | Perion Network Ltd | 13.3384 | 369.9 M | -0.4138 | -3.01 | 2.48 K | 33.09 K |
| CFFI | C&F Financial Corp | 8.729 | 345.43 M | -0.9988 | -10.27 | 300 | 2.62 K |
| PNRG | Primeenergy Cp | 31.60 | 304.68 M | -0.69 | -2.14 | 1 K | 31.6 K |
| GASS | Stealthgas Inc | 4.0715 | 301.03 M | -0.0959 | -2.3 | 92.3 K | 375.8 K |
| FUNC | First United Corp | 7.8329 | 298.77 M | -0.0743 | -0.94 | 3.92 K | 30.68 K |
| ALTO | Alto Ingredients Inc | 31.50 | 297.88 M | -3.15 | -9.09 | 2.31 K | 72.77 K |
| HWBK | Hawthorn Bancshares | 3.7445 | 287.43 M | -0.1498 | -3.85 | 173 | 647.8 |
| PCYO | Pure Cycle Corp | 3.54 | 263.38 M | -0.08 | -2.21 | 7.3 K | 25.86 K |
| ELVA | Electrovaya Inc | 3.2625 | 251.49 M | -0.3805 | -10.44 | 300 | 978.75 |
| OFLX | Omega Flex Inc | 10.0643 | 240.65 M | -0.0959 | -0.94 | 14 K | 140.9 K |
| PEBK | Peoples Bancorp NC | 3.6734 | 229.49 M | -0.0434 | -1.17 | 1.19 K | 4.36 K |
| RICK | RCI Hospitality Hold | 6.2477 | 208.77 M | -0.0376 | -0.6 | 38.4 K | 239.91 K |
| UTMD | Utah Medical Prod | 19.8453 | 207.94 M | -0.1807 | -0.9 | 15.99 K | 317.39 K |
| CBFV | Cb Financial Svc | 6.933 | 207.46 M | -0.1261 | -1.79 | 5 K | 34.67 K |
| LARK | Landmark Bancorp Inc | 4.7008 | 197.71 M | -0.0457 | -0.96 | 1.8 K | 8.44 K |
| ANIK | Anika Therapeutics | 5.01 | 186.69 M | -0.06 | -1.18 | 6.59 K | 33.03 K |
| SBFG | Sb Financial Group | 4.9901 | 180.21 M | -0.0747 | -1.47 | 1.87 K | 9.31 K |
| LTBR | Lightbridge Corp | 333.0001 | 174.44 M | -9.00 | -2.63 | 101 | 33.63 K |
| RRGB | Red Robin Gourmet Burgers Inc | 18.22 | 170.32 M | -0.38 | -2.04 | 318.72 K | 5.81 M |
| ABEO | Abeona Therapeutics | 2300.00 | 131.52 M | -12.50 | -0.54 | 3 | 6.9 K |
| PROV | Provident Financial | 3.2299 | 113.54 M | -0.1944 | -5.68 | 1 K | 3.23 K |
| UNB | Union Bankshares Inc | 6.7818 | 112.37 M | -0.0547 | -0.8 | 800 | 5.43 K |
| BKSC | Bank of So Car Cp | 4.7218 | 111.45 M | -0.0253 | -0.53 | 425 | 2.01 K |
| AVXL | Anavex Lf SC | 9.28 | 98.26 M | -0.12 | -1.28 | 1.86 K | 17.26 K |
| KZIA | Kazia Therapeutics Ltd ADR | 190.1187 | 84.9 M | -8.4285 | -4.25 | 389 | 73.96 K |
| AIRT | Air T Inc | 4.8617 | 80.63 M | -0.0619 | -1.26 | 4.6 K | 22.36 K |
| BSIN | Big Sky Industrial Inc. | 108.7397 | 65.09 M | -1.1446 | -1.04 | 937 | 101.89 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 352.6511 | 60.41 M | -58.7752 | -14.29 | 366 | 129.07 K |
| LFVN | Lifevantage Cp | 3.6265 | 59.42 M | -0.0604 | -1.64 | 2.41 K | 8.75 K |
| ONCY | Oncolytics Biotech Inc | 13.395 | 53.9 M | -0.759 | -5.36 | 2.91 K | 38.98 K |
| CNVS | CNVS | 182.00 | 47.93 M | -18.00 | -9 | 183 | 33.31 K |
| KFFB | Kentucky First Fed | 5.9897 | 47.5 M | -0.1857 | -3.01 | 16.58 K | 99.29 K |
| ATHE | Alterity Therapeutics Ltd ADR | 84.00 | 44.1 M | -18.00 | -17.65 | 3.21 K | 269.3 K |
| VHC | VirnetX Holding Corp Common Stock | 20.2719 | 41.92 M | -1.7422 | -7.91 | 4.51 K | 91.53 K |
| NCTY | The9 Ltd ADR | 2595.00 | 41.54 M | -39.00 | -1.48 | 124 | 321.78 K |
| UG | United Guardian Inc | 3.6314 | 39.47 M | -0.4334 | -10.66 | 2.46 K | 8.93 K |
| MVIS | Microvision | 22.40 | 38.81 M | -0.40 | -1.75 | 46.39 K | 1.04 M |
| PXLW | Pixelworks Inc | 15.00 | 38.78 M | -0.48 | -3.1 | 2.58 K | 38.7 K |
| LGO | Largo Resources Ltd | 6.50 | 37.4 M | -0.38 | -5.52 | 50 | 325 |
| NEPH | Nephros Inc | 194.3998 | 33.37 M | -3.60 | -1.82 | 2.74 K | 532.07 K |
| GAIA | Gaiam Inc | 4.5394 | 32.93 M | -0.0578 | -1.26 | 50.23 K | 228.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.9504 | 1.28 T | -0.2481 | -1.17 | 13.19 M | 276.28 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 27.5901 | 165.56 B | -0.1472 | -0.53 | 232.3 K | 6.41 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.3435 | 59.55 B | -0.4723 | -1.36 | 100 | 3.43 K |
| WDS | Woodside Energy Group Ltd | 15.7633 | 42.37 B | -0.2784 | -1.74 | 4.95 K | 77.95 K |
| KB | KB Financial Group Inc ADR | 20.609 | 39.84 B | -0.3316 | -1.58 | 1.02 M | 21.03 M |
| RMD | Resmed Inc | 16.4576 | 33.55 B | -0.0953 | -0.58 | 2.05 M | 33.78 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.5042 | 29.87 B | -0.2914 | -2.11 | 274.8 K | 3.71 M |
| NMR | Nomura Holdings Inc ADR | 4.2757 | 28.32 B | -0.097 | -2.22 | 718 K | 3.07 M |
| THC | Tenet Healthcare Corp | 11.76 | 23.32 B | -0.20 | -1.67 | 1.44 M | 16.98 M |
| YPF | Ypf Sociedad Anonima ADR | 25.3286 | 14.65 B | -1.3052 | -4.9 | 5.26 K | 133.23 K |
| KEP | Korea Electric Power Corp ADR | 8.4494 | 14.62 B | -0.1846 | -2.14 | 678.8 K | 5.74 M |
| CACI | Caci International | 42.79 | 14.27 B | -0.25 | -0.58 | 273.9 K | 11.72 M |
| SKM | Sk Telecom Corp ADR | 8.1619 | 13.19 B | -0.0887 | -1.08 | 396.86 K | 3.24 M |
| UHS | Universal Health Services | 22.3802 | 11.6 B | -0.1294 | -0.57 | 1.46 M | 32.65 M |
| TIMB | Tim S.A. ADR | 5.7388 | 9.28 B | -0.0811 | -1.39 | 769.39 K | 4.42 M |
| EDU | New Oriental Education & Technology Group ADR | 13.9959 | 8.18 B | -0.3197 | -2.23 | 1.79 M | 25.02 M |
| CMS-PB | Consumers Energy Company | 33.5817 | 6.39 B | -0.8015 | -2.33 | 400 | 13.43 K |
| CE | Celanese Corp | 15.8586 | 5.65 B | -0.1932 | -1.2 | 5.48 M | 86.86 M |
| BANC | First Pactrust Bancorp | 4.0507 | 2.84 B | -0.0373 | -0.91 | 2.6 K | 10.53 K |
| BKD | Brookdale Senior Living Inc | 8.58 | 2.2 B | -0.28 | -3.16 | 1.18 M | 10.13 M |
| GLP | Global Partners LP | 3.8101 | 1.5 B | -0.0441 | -1.14 | 28.3 K | 107.83 K |
| PBT | Permian Basin Royalty Trust | 3.4282 | 1.44 B | -0.0588 | -1.69 | 210.2 K | 720.61 K |
| SPH | Suburban Propane Partners LP | 9.8229 | 1.17 B | -0.0561 | -0.57 | 55.3 K | 543.21 K |
| CMP | Compass Minerals Intl Inc | 30.1402 | 968.92 M | -1.5402 | -4.86 | 2.37 M | 71.33 M |
| SBR | Sabine Royalty Trust | 11.5593 | 937.6 M | -0.8392 | -6.77 | 61.5 K | 710.9 K |
| ASA | ASA Gold and Precious Metals | 17.7284 | 936.2 M | -0.0937 | -0.53 | 152.7 K | 2.71 M |
| BME | Blackrock Health Sciences Trust | 5.3023 | 616.63 M | -0.0411 | -0.77 | 8.2 K | 43.48 K |
| MLR | Miller Industries | 5.5946 | 552.75 M | -0.0332 | -0.59 | 16.47 K | 92.15 K |
| DIN | Dineequity Inc | 17.6191 | 457.13 M | -0.6774 | -3.7 | 744.3 K | 13.11 M |
| IPI | Intrepid Potash Inc | 222.1773 | 440.63 M | -4.8341 | -2.13 | 553.87 K | 123.06 M |
| EBS | Emergent Biosolutions | 11.1289 | 310.55 M | -0.4267 | -3.69 | 211.02 K | 2.35 M |
| EOT | Eaton Vance Muni Income Trust | 7.9385 | 246.58 M | -0.1245 | -1.54 | 12.4 K | 98.44 K |
| FC | Franklin Covey Company | 5.92 | 170.85 M | -0.14 | -2.31 | 54.14 K | 320.5 K |
| LODE | Comstock | 355.00 | 126.77 M | -60.0001 | -14.46 | 568 | 201.64 K |
| GHI | Greystone Housing Impact Investors LP | 3.7134 | 98.02 M | -0.0333 | -0.89 | 8.03 K | 29.83 K |
| CRT | Cross Timbers Royalty Trust | 5.6443 | 75 M | -0.3118 | -5.23 | 17.6 K | 99.34 K |
| VHC | Virnetx Holding Corp | 20.2719 | 50.91 M | -1.7422 | -7.91 | 4.51 K | 91.53 K |
| AVD | American Vanguard Corp | 8.6721 | 26.01 M | -0.2021 | -2.28 | 165.8 K | 1.44 M |
| BESS | Bimergen Energy Corporation | 28.00 | 24.98 M | -21.00 | -42.86 | 107 | 3 K |
| MTR | Mesa Royalty Trust | 6.5129 | 3.67 M | -0.2478 | -3.67 | 1.9 K | 12.37 K |
| EXPD | Expeditors Intl | 24.2102 | -1.4422 | -5.62 | 7.71 M | 186.63 M | |
| IPB | Merrill Lynch & Company | 6.0859 | -0.347 | -5.39 | 2.88 K | 17.53 K | |
| KTN | Lehman Abs Corp | 6.7501 | -0.1488 | -2.16 | 500 | 3.38 K | |
| COHR | Coherent Inc | 9.1448 | -0.1742 | -1.87 | 631.2 K | 5.77 M | |
| DDT | Dillard's | 3.4151 | -0.0588 | -1.69 | 8.3 K | 28.35 K | |
| DCOM | Dime Community Bancshares, Inc. | 11.3963 | -0.1688 | -1.46 | 10.4 K | 118.52 K | |
| PRIM | Primoris Services Corporation | 6.3693 | -0.0609 | -0.95 | 30.46 K | 194.02 K | |
| KG | KING PHARMACEUTICALS INC | 116.3415 | -0.6555 | -0.56 | 16.11 K | 1.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 132.1864 | 7.84 M | -6.2946 | -4.55 | 103 | 13.62 K |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 187 | 2.81 K | |
| MSCL | Satellos Bioscience Inc | 96.00 | -12.00 | -11.11 | 104 | 9.98 K | |
| ELO | Eloro Resources Ltd | 3.60 | -0.40 | -10 | 2.26 K | 8.15 K | |
| TCL-B | Transcontinental Inc | 3.2882 | -0.2908 | -8.13 | 5 K | 16.44 K | |
| PTM | Platinum Group Metals Ltd | 92.00 | -8.00 | -8 | 3.85 K | 353.92 K | |
| STC | Sangoma Technologies Corp | 4.41 | -0.35 | -7.35 | 500 | 2.2 K | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.3633 | -6.25 | 9.11 K | 49.65 K | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 200 | 900 | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 35 | 2.19 K | |
| FLNT | Flint Corp | 7.60 | -0.40 | -5 | 975 | 7.41 K | |
| CPX | Capital Power Corp | 7.5973 | -0.331 | -4.17 | 249.69 K | 1.9 M | |
| CFW | Calfrac Well Services Ltd | 249.75 | -9.75 | -3.76 | 8.86 K | 2.21 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9153 | -0.2588 | -3.61 | 1 K | 6.92 K | |
| MRC | Morguard Corp | 20.3408 | -0.7323 | -3.48 | 500 | 10.17 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7306 | -0.1334 | -3.45 | 400 | 1.49 K | |
| ACD | Accord Financial | 3.4281 | -0.1044 | -2.96 | 2.3 K | 7.88 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.0606 | -0.082 | -2.61 | 3.6 K | 11.02 K | |
| ELVA | Electrovaya Inc | 3.80 | -0.10 | -2.56 | 33.84 K | 128.59 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.9502 | -0.1291 | -2.54 | 748 | 3.7 K | |
| LNF | Leons Furniture | 5.0235 | -0.1266 | -2.46 | 7.9 K | 39.69 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.9151 | -0.1666 | -2.35 | 4.9 K | 33.88 K | |
| CYB | Cymbria Corp Cl A | 11.25 | -0.25 | -2.17 | 6.9 K | 77.6 K | |
| PWF-PE | Power Financial Corp Pref E | 8.2631 | -0.1499 | -1.78 | 805 | 6.65 K | |
| MDI | Major Drilling Grp | 5.4979 | -0.0957 | -1.71 | 34.29 K | 188.54 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6512 | -0.0942 | -1.64 | 1.89 K | 10.7 K | |
| RBA | Rb Global Inc | 18.532 | -0.3074 | -1.63 | 99.96 K | 1.85 M | |
| EIF | Exchange Income Corp | 3.2565 | -0.052 | -1.57 | 3.8 K | 12.37 K | |
| BCE-PG | Bce Inc Pref G | 7.0083 | -0.1062 | -1.49 | 700 | 4.91 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0366 | -0.0993 | -1.39 | 5.99 K | 42.15 K | |
| RCH | Richelieu Hardware Ltd | 4.6895 | -0.0652 | -1.37 | 4 K | 18.77 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5146 | -0.062 | -1.35 | 1.8 K | 8.13 K | |
| WSP | WSP Global Inc | 13.5112 | -0.1739 | -1.27 | 48.1 K | 649.88 K | |
| WFG | West Fraser Timber CO Ltd | 8.4923 | -0.109 | -1.27 | 75.8 K | 643.72 K | |
| BCE-PZ | Bce Inc Pref Z | 6.5104 | -0.0817 | -1.24 | 6.88 K | 44.77 K | |
| BB | Blackberry Ltd | 77.00 | -0.94 | -1.21 | 1.03 M | 79.26 M | |
| FTT | Finning Intl | 9.9361 | -0.1203 | -1.2 | 461.33 K | 4.58 M | |
| PD | Precision Drilling Corp | 99.40 | -1.20 | -1.19 | 1.18 M | 117.36 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.3521 | -0.0886 | -1.19 | 860 | 6.32 K | |
| RFA | RFA Financial Inc. | 14.1283 | -0.1515 | -1.06 | 12.1 K | 170.88 K | |
| STN | Stantec Inc | 11.0753 | -0.1161 | -1.04 | 208.61 K | 2.31 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.4265 | -0.0742 | -0.99 | 2.77 K | 20.57 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7311 | -0.0367 | -0.97 | 41.37 K | 154.36 K | |
| PBH | Premium Brands Holdings Corp | 4.9706 | -0.0487 | -0.97 | 23.1 K | 114.82 K | |
| BN-PN | Brookfield Corporation | 5.9347 | -0.0576 | -0.96 | 3.6 K | 21.36 K | |
| CGO | Cogeco Inc Sv | 13.4278 | -0.1281 | -0.94 | 3.93 K | 52.73 K | |
| SII | Sprott Inc | 18.727 | -0.1667 | -0.88 | 1.91 K | 35.77 K | |
| BN-PC | Brookfield Corporation | 4.5592 | -0.0398 | -0.87 | 2.18 K | 9.93 K | |
| BDT | Bird Construction Inc | 3.3775 | -0.0293 | -0.86 | 69.3 K | 234.06 K | |
| ESI | Ensign Energy Services Inc | 4.0041 | -0.0341 | -0.84 | 363.97 K | 1.46 M | |
| BDI | Black Diamond Group Ltd | 3.2382 | -0.0267 | -0.82 | 3.15 K | 10.2 K | |
| GIB-A | CGI Inc | 9.8005 | -0.0793 | -0.8 | 1.02 M | 9.98 M | |
| WN | George Weston Limited | 14.1746 | -0.1143 | -0.8 | 289.73 K | 4.11 M | |
| PNP | Pinetree Capital Ltd | 268.00 | -2.00 | -0.74 | 7.02 K | 1.88 M | |
| BCE-PA | BCE Inc Pref AA | 6.9911 | -0.0504 | -0.72 | 6.65 K | 46.49 K | |
| JAG | Jaguar Mining Inc | 6941.6738 | -49.4658 | -0.71 | 245.2 K | 1.7 B | |
| MRE | Martinrea International Inc | 4.9084 | -0.0327 | -0.66 | 8.89 K | 43.64 K | |
| RCI-A | Rogers Communications Inc | 17.595 | -0.1107 | -0.63 | 1.3 K | 22.87 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8801 | -0.0242 | -0.62 | 15.5 K | 60.14 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.2518 | -0.049 | -0.59 | 1.3 K | 10.73 K | |
| BN-PM | Brookfield Corporation | 5.9276 | -0.0347 | -0.58 | 6.9 K | 40.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8263 | 31.99 B | -0.0253 | -0.52 | 2.59 K | 12.5 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.69 M | -0.27 | -2.04 | 1.15 K | 14.93 K |
| ELCO | Elcom International Inc | 5.50 | 16.57 M | -3.30 | -37.5 | 9 | 49.5 |
| CELV | Preferred Commerce Inc | 51.70 | 9.17 M | -11.75 | -18.52 | 55 | 2.84 K |
| EARI | Entertainment Arts Research Inc | 5.00 | 1.11 M | -1.60 | -24.24 | 5 | 25 |
| SEII | Sharing Economy International Inc | 4920.0049 | 645.17 K | -480.0005 | -8.89 | 1 | 4.92 K |
| ERHE | ERHC Energy Inc | 65.00 | 287.94 K | -2.00 | -2.99 | 192.09 K | 12.49 M |
| KALY | Kali Inc | 7.50 | 101.82 K | -11.25 | -60 | 1.53 K | 11.48 K |
| PJET | Priority Aviation Inc | 850.00 | 98.01 K | -50.00 | -5.56 | 2 | 1.7 K |
| DSUS | Drone Services USA Inc | 99.19 | 65.63 K | -42.51 | -30 | 25 K | 2.48 M |
| LGBI | Cannabiz Mobile Inc | 10.80 | 64.81 K | -3.60 | -25 | 569 | 6.15 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 41.07 K | -0.75 | -13.04 | 445 K | 2.23 M |
| XLWH | Xinliwang International Holdings Company Ltd | 140.00 | 21.84 K | -10.00 | -6.67 | 862 | 120.68 K |
| ERINQ | Erin Energy Corporation | 3.9428 | 21.53 K | -0.3697 | -8.57 | 30.76 K | 121.3 K |
| WNBD | Winning Brands Corporation | 8.00 | 18.57 K | -0.85 | -9.6 | 25.15 K | 201.17 K |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.10 | -2.78 | 18.1 K | 63.34 K |
| TXIC | Tongxin International Ltd | 5.87 | 1.23 K | -0.22 | -3.61 | 12.6 K | 73.96 K |
| CYRNQ | CYRNQ | 45.80 | 799 | -0.80 | -1.72 | 2.97 K | 135.93 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6148 | 785 | -0.0641 | -0.74 | 18.08 K | 155.74 K |
| YVRLF | Liquid Media Group Ltd. | 36.00 | 482 | -9.00 | -20 | 2.42 K | 87.05 K |
| SYNE | Synthesis Energy Systems Inc | 51.84 | 157 | -3.84 | -6.9 | 2.91 K | 150.8 K |
| ESNC | EnSync Inc | 5.50 | 1 | -0.45 | -7.56 | 6.06 K | 33.32 K |
| PPJE | PPJ Healthcare Enterprises Inc | 500.00 | -200.00 | -28.57 | 1 | 500 | |
| AFPW | AlumiFuel Power Corporation | 7000.00 | -1500.00 | -17.65 | 1 | 7 K | |
| BAJFF | Camrova Resources Inc | 7.36 | -0.14 | -1.87 | 415 | 3.05 K | |
| IGNT | Ingen Technologies Inc | 5.40 | -0.10 | -1.82 | 37.03 K | 199.96 K | |
| TXCCQ | TranSwitch Corporation | 3.3994 | -0.0199 | -0.58 | 4.75 K | 16.13 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 6.48 M | -10.00 | -7.69 | 24 | 2.88 K |
| AZR | Azarga Metals Corp | 140.00 | 367.62 K | -10.00 | -6.67 | 27.22 K | 3.81 M |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 10 | 100 | |
| MUR | Murchison Minerals Ltd | 22.50 | -7.50 | -25 | 130 | 2.92 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 750 | 3 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 9 | 576 | |
| WEC | Winchester Equity Corporation | 5.20 | -0.80 | -13.33 | 620 | 3.22 K | |
| SC-H | Serrano Resources Ltd | 13.00 | -2.00 | -13.33 | 2.11 K | 27.44 K | |
| GR | Great Atlantic Resources Corp | 32.00 | -4.00 | -11.11 | 47 | 1.5 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.80 | -10 | 500 | 3.6 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 31 K | 279 K | |
| VVTM | VVT Med Inc. | 700.9346 | -70.0934 | -9.09 | 15 | 10.51 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 300 K | 79.2 M | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 695 | 11.47 K | |
| EMR | Emgold Mining Corporation | 65.00 | -5.00 | -7.14 | 50 K | 3.25 M | |
| POND | Pond Technologies Holdings Inc | 5.5556 | -0.3472 | -5.88 | 3.5 K | 19.44 K | |
| STS | South Star Mining Corp | 15.00 | -0.75 | -4.76 | 66 | 990 | |
| CKG | Chesapeake Gold Corp | 3.81 | -0.11 | -2.81 | 40.42 K | 153.99 K | |
| OYL | CGX Energy Inc | 10.70 | -0.10 | -0.93 | 700 | 7.49 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.5115 | -0.0695 | -0.6 | 400 | 4.6 K |