Loser Volumes for 15 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 15 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRD | Friedman Industries Inc | 3.6078 | 324.22 M | -0.0603 | -1.64 | 15.8 K |
| ELLO | Ellomay Capital Ltd | 4.379 | 272.22 M | -0.3892 | -8.16 | 6.13 K |
| GENC | Gencor Industries IN | 4.2533 | 264.57 M | -0.0667 | -1.54 | 57.5 K |
| ACU | Acme United Corp | 6.2827 | 228.46 M | -0.0355 | -0.56 | 2.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 158.22 M | -70.00 | -3.57 | 3 |
| OPHC | Optimumbank Hlds | 675.20 | 110.45 M | -108.80 | -13.88 | 27 |
| CPHI | China Pharma Holdings | 145.00 | 46.6 M | -4.00 | -2.68 | 190 |
| COHN | Cohen & CO Inc | 23.3884 | 38.72 M | -0.3118 | -1.32 | 950 |
| AGIG | AGIG | 244.7154 | 38.3 M | -4.9189 | -1.97 | 386 |
| NNVC | Nanoviricides Inc | 46.90 | 34.93 M | -2.10 | -4.29 | 2.21 K |
| CVM | Cel-Sci Corp | 2850.00 | 25.87 M | -75.00 | -2.56 | 102 |
| JOB | General Employment Enterprises | 5.40 | 22.19 M | -0.10 | -1.82 | 10 |
| INUV | Inuvo Inc | 24.00 | 14.17 M | -2.00 | -7.69 | 2.33 K |
| CVR | Chicago Rivet & Machine Company | 8.2293 | 9.76 M | -0.3594 | -4.18 | 14.3 K |
| IPB | Merrill Lynch & Company | 6.2379 | -0.039 | -0.62 | 600 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 116.8281 | -1.8282 | -1.54 | 318.24 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JBHT | J B Hunt Transport | 22.5721 | 25.92 B | -2.4498 | -9.79 | 9.47 M |
| JAZZ | Jazz Pharma Plc | 4.00 | 16.16 B | -0.08 | -1.96 | 445.8 K |
| ARWR | Arrowhead Pharma | 3.127 | 12.32 B | -0.273 | -8.03 | 44.19 K |
| SAIA | Saia Inc | 10.72 | 9.73 B | -0.4733 | -4.23 | 461.16 K |
| RIOT | Riot Blockchain Inc | 432.3325 | 7.68 B | -4.2805 | -0.98 | 383 |
| POWL | Powell Inds Inc | 25.8327 | 7.58 B | -0.1306 | -0.5 | 93.41 K |
| LSTR | Landstar System | 27.2987 | 6.31 B | -0.4447 | -1.6 | 1.08 M |
| MMSI | Merit Medical Sys | 14.072 | 5.45 B | -0.16 | -1.12 | 567.7 K |
| SLMBP | SLM Cp Srs B Pfd | 11.9786 | 4.84 B | -0.203 | -1.67 | 2.27 K |
| ARCB | Arcbest Corp | 22.9177 | 3.14 B | -0.8459 | -3.56 | 1.54 M |
| GRBK | Green Brick Partners | 7.8621 | 3.02 B | -0.8276 | -9.52 | 2.34 K |
| CECO | CECO Environmental Corp. | 3.5545 | 2.72 B | -0.0434 | -1.21 | 31.8 K |
| HUBG | Hub Group Inc A | 9.1141 | 2.46 B | -0.3791 | -3.99 | 1.98 M |
| SLS | Sellas Life Sciences Group Inc | 81128.3203 | 2.31 B | -3945.4531 | -4.64 | 1 |
| VCEL | Vericel Corproation | 59.36 | 2.29 B | -2.224 | -3.61 | 5.64 K |
| WERN | Werner Enterprise | 11.0097 | 2.27 B | -0.2009 | -1.79 | 2.34 M |
| QUBT | Quantum Computing Inc | 240.00 | 2.01 B | -60.00 | -20 | 27 |
| SRPT | Sarepta Therapeutics | 9.24 | 1.94 B | -0.06 | -0.65 | 98.03 K |
| DCOM | Dime Community Bancshares Inc | 11.3372 | 1.81 B | -0.1435 | -1.25 | 36.2 K |
| QCRH | Qcr Holdings Inc | 9.3304 | 1.73 B | -0.209 | -2.19 | 231 |
| HROW | Harrow Health Inc | 60.00 | 1.45 B | -4.00 | -6.25 | 43 |
| WABC | Westamerica Bancorp | 28.2669 | 1.38 B | -0.1711 | -0.6 | 715.78 K |
| CBRL | Cracker Barrel | 15.9886 | 1.31 B | -0.1544 | -0.96 | 509.2 K |
| SENEB | Seneca Foods Cp B | 24.60 | 1.28 B | -2.05 | -7.69 | 2.6 K |
| SENEA | Seneca Foods Cp A | 23.95 | 1.28 B | -1.95 | -7.53 | 251.22 K |
| WINA | Winmark Corp | 13.3187 | 1.24 B | -0.0976 | -0.73 | 3.77 K |
| MRTN | Marten Transport | 4.0867 | 1.22 B | -0.1519 | -3.58 | 858.49 K |
| SVRA | Savara Inc | 210.525 | 1.17 B | -15.575 | -6.89 | 1.02 K |
| NBN | Northeast Bncp | 7.0071 | 1.15 B | -0.4797 | -6.41 | 900 |
| OCSL | Oaktree Specialty Lending Corp | 4.9929 | 1.12 B | -0.2493 | -4.76 | 116.27 K |
| JBSS | John B Sanfilippo | 4.2657 | 988.94 M | -0.0476 | -1.1 | 2.3 K |
| FMNB | Farmers Natl Banc Cp | 3.0618 | 956.85 M | -0.1201 | -3.77 | 28.74 K |
| HAFC | Hanmi Financial Cp | 6.6055 | 956.19 M | -0.4573 | -6.47 | 80.02 K |
| HTLD | Heartland Express | 11.273 | 952.35 M | -0.2402 | -2.09 | 682.92 K |
| PZZA | Papa John's Intl | 10.4347 | 793.08 M | -0.0786 | -0.75 | 542.08 K |
| CARE | Carter Bankshares Inc | 4.6515 | 716.78 M | -0.1412 | -2.95 | 5.48 K |
| XOMA | Xoma Corp | 234.00 | 710.16 M | -27.00 | -10.34 | 41.1 K |
| BCAL | Southern California Bancorp Common Stock | 4.6983 | 700 M | -5.0939 | -52.02 | 200 |
| MLAB | Mesa Labs Inc | 18.9294 | 631.21 M | -0.3221 | -1.67 | 3.97 K |
| SFST | Southern First Bancs | 3.3936 | 611.65 M | -0.1495 | -4.22 | 133 |
| CIVB | Civista Bncshrs | 3.1956 | 597 M | -0.2212 | -6.47 | 2.15 K |
| BSRR | Sierra Bancorp | 7.7292 | 528.13 M | -0.3794 | -4.68 | 24.8 K |
| ULH | Universal Logis Hld | 11.2853 | 517.9 M | -0.0707 | -0.62 | 24.32 K |
| LWAY | Lifeway Foods Inc | 13.2154 | 446.54 M | -1.3047 | -8.99 | 83.77 K |
| PKBK | Parke Bancorp Inc | 3.6954 | 409.3 M | -0.277 | -6.97 | 2.36 K |
| FWDI | AdvisorShares Madrona International ETF | 14.50 | 324.51 M | -0.50 | -3.33 | 3.64 K |
| SMTI | Sanara Medtech Inc | 290.00 | 314.6 M | -10.00 | -3.33 | 190 |
| IRD | Opus Genetics, Inc. | 331.20 | 310.45 M | -4.80 | -1.43 | 142 |
| MYGN | Myriad Genetics Inc | 25.19 | 308.95 M | -0.23 | -0.9 | 1.88 M |
| RILY | B. Riley Financl | 110.1499 | 303.51 M | -0.5791 | -0.52 | 625 |
| FLXS | Flexsteel Inds | 5.2314 | 300.82 M | -0.0765 | -1.44 | 3.1 K |
| AGEN | Agenus Inc | 202.5296 | 287.33 M | -14.8491 | -6.83 | 8.48 K |
| HWBK | Hawthorn Bancshares | 3.7445 | 276.44 M | -0.0936 | -2.44 | 5.94 K |
| LMNR | Limoneira Company | 10.2517 | 250.77 M | -0.5481 | -5.08 | 200 |
| CAPR | Capricor Therap | 750.00 | 242.35 M | -25.00 | -3.23 | 70 |
| CMTV | Community Bancorp. Common Stock | 3.4891 | 221.83 M | -0.141 | -3.88 | 2.98 K |
| QUIK | Quicklogic Corp | 16.52 | 221.45 M | -0.14 | -0.84 | 7.46 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.02 | 216.14 M | -0.07 | -1.15 | 164.6 K |
| SLNH | Soluna Hldgs Inc | 10.4276 | 212.96 M | -0.7448 | -6.67 | 256 |
| LARK | Landmark Bancorp Inc | 4.655 | 196.74 M | -0.0427 | -0.91 | 20.65 K |
| CBFV | Cb Financial Svc | 6.8574 | 192.19 M | -0.126 | -1.8 | 2.18 K |
| SBFG | Sb Financial Group | 4.9629 | 174.46 M | -0.0578 | -1.15 | 2.56 K |
| BCBP | Bcb Bancorp Inc | 4.2117 | 154.01 M | -0.0532 | -1.25 | 100 |
| KZIA | Kazia Therapeutics Ltd ADR | 169.9979 | 146.1 M | -12.3281 | -6.76 | 375 |
| CLAR | Clarus Corp | 3.5514 | 141.46 M | -0.0361 | -1.01 | 1.83 K |
| UNB | Union Bankshares Inc | 6.8411 | 111.8 M | -0.155 | -2.22 | 800 |
| ANIX | Anixa Biosciences Inc | 7.625 | 109.89 M | -0.625 | -7.58 | 4.14 K |
| OPHC | Optimumbank Hlds | 675.20 | 106.37 M | -108.80 | -13.88 | 27 |
| KEQU | Kewaunee Scientifi | 7.9371 | 103.93 M | -0.1087 | -1.35 | 5.3 K |
| INO | Inovio Pharma | 32.0449 | 79.32 M | -3.348 | -9.46 | 1.9 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 316.4818 | 78.51 M | -18.0847 | -5.41 | 41 |
| IDN | Intellicheck Mobilisia | 13.1192 | 74.73 M | -0.4808 | -3.54 | 2.33 K |
| MNOV | Medicinova Inc | 4.60 | 65.46 M | -0.04 | -0.86 | 30.71 K |
| VHC | VirnetX Holding Corp Common Stock | 19.7968 | 59.17 M | -1.1086 | -5.3 | 670 |
| ELTK | Eltek Ltd | 5.3204 | 57.4 M | -0.2309 | -4.16 | 4.94 K |
| BRID | Bridgford Foods Cp | 8.4759 | 57.37 M | -0.0487 | -0.57 | 24.9 K |
| NTWK | Netsol Tech Inc | 7.92 | 49.29 M | -0.28 | -3.41 | 13.71 K |
| NEPH | Nephros Inc | 196.1998 | 47.33 M | -3.60 | -1.8 | 1.3 K |
| BBGI | Beasley Broadcast Group | 33.7434 | 39.33 M | -0.9202 | -2.65 | 1.69 K |
| KOSS | Koss Cp | 5.0416 | 34.55 M | -0.1251 | -2.42 | 1.8 K |
| LPSN | Liveperson Inc | 66.75 | 34.04 M | -0.45 | -0.67 | 56.21 K |
| UONEK | Urban One Inc | 3.20 | 23.49 M | -0.40 | -11.11 | 1.25 K |
| UONE | Urban One Inc | 6.30 | 23.26 M | -1.60 | -20.25 | 550 |
| ARKR | Ark Restaurants Cp | 6.265 | 20.21 M | -0.035 | -0.56 | 2.55 K |
| ZIVO | Zivo Bioscience | 264.00 | 17.81 M | -76.80 | -22.54 | 2.29 K |
| ASTC | Astrotech Corp | 161.64 | 17.52 M | -1.86 | -1.14 | 128 |
| TULP | Bloomia Holdings, Inc. | 9.5578 | 17.23 M | -0.109 | -1.13 | 114 |
| APCX | Apptech Corp | 26600.00 | 15.54 M | -3800.00 | -12.5 | 1 |
| INTZ | Intrusion Inc | 11.40 | 15.01 M | -2.80 | -19.72 | 31 |
| RMCF | Rocky MT Chocolate | 4.8095 | 14.35 M | -0.0758 | -1.55 | 4.76 K |
| CMCT | Cim Commercial TR Cp | 3609.4414 | 13.49 M | -111.0598 | -2.99 | 3 |
| LSTA | Lisata Therapeutics Inc | 2863.8452 | 10.75 M | -29.988 | -1.04 | 25 |
| CARV | Carver Bancorp | 87.5284 | 10.34 M | -10.3727 | -10.6 | 327 |
| SNOA | Sonoma Pharmaceuticals Inc | 16821.00 | 6.56 M | -630.00 | -3.61 | 31 |
| VS | Versus Systems Inc | 23.04 | 6.47 M | -19.20 | -45.45 | 150 |
| PMCB | Pharmacyte Biotech Inc | 48.0024 | 5.88 M | -1.5001 | -3.03 | 630 |
| CNET | Chinanet Online Hld | 100.00 | 4.88 M | -49.50 | -33.11 | 60 |
| TWAV | TaoWeave Inc. | 9600.00 | 4.77 M | -240.00 | -2.44 | 2 |
| SNGX | Soligenix Inc | 8160.00 | 4.04 M | -480.00 | -5.56 | 2 |
| NVOS | Novo Integrated Sciences Inc | 160.00 | 69.06 K | -19.80 | -11.01 | 7 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2423 | 256.66 B | -0.0833 | -2.5 | 7.75 M |
| MCD | McDonald's Corporation | 36.0386 | 193.17 B | -0.24 | -0.66 | 11.9 M |
| ABT | Abbott Laboratories | 15.0176 | 191.92 B | -0.4014 | -2.6 | 54.04 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.3969 | 58.14 B | -0.4011 | -1.15 | 600 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5177 | 55.6 B | -0.0755 | -0.88 | 41.86 K |
| YUM | Yum! Brands | 20.6928 | 41.03 B | -1.3247 | -6.02 | 33.82 M |
| AIG | American International Group | 8.8855 | 39.95 B | -0.0625 | -0.7 | 28.91 M |
| AWK | American Water Works | 12.4329 | 26.81 B | -0.3234 | -2.54 | 1.2 M |
| DRI | Darden Restaurants | 17.6828 | 25.97 B | -0.1964 | -1.1 | 3.42 M |
| MTZ | Mastec Inc | 10.42 | 22.57 B | -0.08 | -0.76 | 1.2 M |
| BAX | Baxter International Inc | 24.3817 | 13.93 B | -0.1882 | -0.77 | 9.36 M |
| DVA | Davita Healthcare Partners Inc | 24.57 | 11.65 B | -0.29 | -1.17 | 2.22 M |
| KNX | Knight-Swift Transporation Inc | 12.5931 | 11.61 B | -0.2961 | -2.3 | 1.04 M |
| EAT | Brinker International | 12.1268 | 10.55 B | -0.1916 | -1.56 | 2.64 M |
| PIPR | Piper Jaffray Companies | 8.1465 | 5.1 B | -0.0802 | -0.97 | 1.36 M |
| LCII | Lci Industries | 7.4587 | 2.6 B | -0.2762 | -3.57 | 252.46 K |
| GSL | Global Ship Lease Inc | 6.9204 | 1.5 B | -0.0494 | -0.71 | 64.41 K |
| FTK | Flotek Industries | 9.90 | 1.35 B | -0.48 | -4.62 | 116.09 K |
| CPF | Central Pacific Financial Company | 31.1952 | 996.68 M | -2.1646 | -6.49 | 72.83 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 797.7 M | -1520.00 | -27.54 | 11 |
| GHI | Greystone Housing Impact Investors LP | 3.7067 | 141.14 M | -0.0333 | -0.89 | 3.35 K |
| AXR | Amrep Corp | 10.45 | 118.04 M | -0.20 | -1.88 | 16.22 K |
| VHC | Virnetx Holding Corp | 19.7968 | 80.11 M | -1.1086 | -5.3 | 670 |
| NTZ | Natuzzi S.P.A. ADR | 8.80 | 14.87 M | -0.20 | -2.22 | 66.66 K |
| GRBK | Green Brick Partners | 7.8621 | -0.8276 | -9.52 | 2.34 K | |
| SAR | Saratoga Investment Corp | 3.3972 | -0.29 | -7.87 | 2.56 K | |
| DCOM | Dime Community Bancshares, Inc. | 11.3372 | -0.1435 | -1.25 | 36.2 K | |
| JBK | Lehman Abs Corp | 5.3729 | -0.0637 | -1.17 | 2.7 K | |
| IPB | Merrill Lynch & Company | 6.2379 | -0.039 | -0.62 | 600 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 58.7755 | -14.6939 | -20 | 401 | |
| ELEF | Silver Elephant Mining Corp | 15.5451 | -0.6615 | -4.08 | 302 | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.8987 | -0.4584 | -3.71 | 120 | |
| EMP-A | Empire Company Limited | 10.7295 | -0.3267 | -2.95 | 358.8 K | |
| DII-B | Dorel Industries Inc | 7.0824 | -0.1878 | -2.58 | 81.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3745 | -0.0883 | -2.55 | 28.23 K | |
| USA | Americas Silver Corp | 11.70 | -0.30 | -2.5 | 29.05 K | |
| FSY | Forsys Metals Corp | 4.91 | -0.12 | -2.39 | 207.34 K | |
| VLN | Velan Inc Sv | 9.0981 | -0.1968 | -2.12 | 3.3 K | |
| LAS-A | Lassonde Industries Inc | 29.3725 | -0.6265 | -2.09 | 775 | |
| CJR-B | Corus Entertainment Inc | 5.6076 | -0.1166 | -2.04 | 1.15 M | |
| BBD-B | Bombardier Inc Series B | 79.5679 | -1.6444 | -2.02 | 143.03 K | |
| CSCI | Cosciens Biopharma Inc | 118800.00 | -2400.00 | -1.98 | 2 | |
| CPX | Capital Power Corp | 7.4168 | -0.1467 | -1.94 | 425.14 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5426 | -0.0691 | -1.91 | 10.01 K | |
| OTEX | Open Text Corp | 7.8697 | -0.1458 | -1.82 | 578.8 K | |
| RBA | Rb Global Inc | 18.546 | -0.3423 | -1.81 | 74.89 K | |
| TPX-A | Molson Coors Canada Inc | 35.1778 | -0.6442 | -1.8 | 100 | |
| SJ | Stella Jones Inc | 4.5426 | -0.0788 | -1.71 | 172.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.4306 | -0.1278 | -1.69 | 4.8 K | |
| WN-PA | George Weston Prf | 8.1981 | -0.1339 | -1.61 | 42.27 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8511 | -0.0605 | -1.55 | 5 K | |
| CSU | Constellation Software Inc | 25.7247 | -0.3728 | -1.43 | 2.27 K | |
| MEQ | Mainstreet Eq J | 6.9435 | -0.0998 | -1.42 | 4.5 K | |
| TLO | Talon Metals Corp | 3.322 | -0.0455 | -1.35 | 11.36 K | |
| TPX-B | Molson Coors Canada Inc | 32.0713 | -0.4356 | -1.34 | 568 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.771 | -0.1022 | -1.3 | 7.21 K | |
| NG | Novagold Res Inc | 3.787 | -0.0484 | -1.26 | 510.02 K | |
| TCL-A | Transcontinental Inc | 3.3216 | -0.0409 | -1.22 | 67 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.8108 | -0.2182 | -1.21 | 128.56 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.0387 | -0.0796 | -1.12 | 8.26 K | |
| BBD-A | Bombardier Inc | 91.50 | -1.00 | -1.08 | 24.19 K | |
| PWF-PA | Power Financial Corp Pref A | 8.8124 | -0.0931 | -1.05 | 1.45 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.4389 | -0.1388 | -1.02 | 82.94 K | |
| ACO-X | ATCO Ltd | 11.4176 | -0.1126 | -0.98 | 120.22 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.7118 | -0.0444 | -0.93 | 5.56 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4531 | -0.0574 | -0.88 | 92.09 K | |
| CFP | Canfor Corp | 4.58 | -0.04 | -0.87 | 306.6 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.7584 | -0.0321 | -0.85 | 773 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.142 | -0.0265 | -0.84 | 3.3 K | |
| KEY | Keyera Corp | 3.2748 | -0.0276 | -0.84 | 543.53 K | |
| WN | George Weston Limited | 13.9848 | -0.1119 | -0.79 | 499.84 K | |
| MRU | Metro Inc | 9.4611 | -0.0741 | -0.78 | 954.38 K | |
| CAE | Cae Inc | 5.7161 | -0.0419 | -0.73 | 952.09 K | |
| RFA | RFA Financial Inc. | 14.2041 | -0.0947 | -0.66 | 41.49 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8019 | -0.0377 | -0.65 | 7.78 K | |
| ITH | International Tower Hill Mines Ltd | 3.13 | -0.02 | -0.63 | 144.3 K | |
| DCM | Data Communications Mgmt Corp | 137.6417 | -0.8393 | -0.61 | 316 | |
| BHC | Bausch Health Companies Inc | 14.3395 | -0.084 | -0.58 | 425.82 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.9619 | -0.0393 | -0.56 | 2.55 K | |
| SGY | Surge Energy Inc | 7.7386 | -0.0421 | -0.54 | 212 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1361 | -0.038 | -0.53 | 1.5 K | |
| BIR | Birchcliff Energy Ltd | 3.644 | -0.0193 | -0.53 | 559 K | |
| GIB-A | CGI Inc | 9.7807 | -0.0495 | -0.5 | 1.41 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 12.30 | 91.93 M | -2.85 | -18.81 | 101 K |
| KUBR | Kuber Resources Corporation | 5.00 | 9.61 M | -0.60 | -10.71 | 16 |
| CBDL | CBD Life Sciences Inc | 13750.00 | 1.19 M | -28750.00 | -67.65 | 9 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 2.64 K |
| BOTY | Lingerie Fighting Championships Inc | 9600.00 | 130.04 K | -18400.00 | -65.71 | 500 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | -20.00 | -15.38 | 3.11 K |
| ESNC | EnSync Inc | 5.95 | 6.81 K | -0.50 | -7.75 | 2.3 K |
| HDYNQ | Hyperdynamics Corporation | 4.00 | 3.56 K | -0.16 | -3.85 | 10.61 K |
| SPDC | Speed Commerce Inc | 25.44 | 603 | -0.16 | -0.62 | 6.89 K |
| CALIQ | China Auto Logistics Inc. | 22.8006 | 484 | -1.1394 | -4.76 | 700 |
| YVRLF | Liquid Media Group Ltd. | 35.00 | 482 | -2.50 | -6.67 | 679 |
| OWCP | OWC Pharmaceutical Research Corp | 6.00 | -2.00 | -25 | 324 | |
| IGNT | Ingen Technologies Inc | 4.60 | -0.20 | -4.17 | 60.78 K | |
| PTRC | Petro River Oil Corp | 88.00 | -2.00 | -2.22 | 562 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 200 | |
| KLE-H | Kingsland Energy Corp | 9.60 | -4.80 | -33.33 | 13 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -3.60 | -25 | 14 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 1.95 K | |
| WPG | West Point Gold Corp. | 4.00 | -1.00 | -20 | 640 | |
| OPW | Opawica Explorations Inc | 240.00 | -24.00 | -9.09 | 92 K | |
| ABM | Athabasca Minerals Inc | 30.00 | -3.00 | -9.09 | 26.5 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 20 K | |
| MUR | Murchison Minerals Ltd | 25.00 | -2.50 | -9.09 | 174 | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 55 | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 2.27 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -1.00 | -8.33 | 575 | |
| GYA | Guyana Goldstrike Inc | 8.25 | -0.75 | -8.33 | 410 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 50 | |
| VMY-H | Voice Mobility International Inc | 6.50 | -0.50 | -7.14 | 560 | |
| BTR | Bonterra Resources Inc | 132.00 | -10.00 | -7.04 | 10 | |
| TIG | Triumph Gold Corp | 53.00 | -4.00 | -7.02 | 284 | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | -1.25 | -6.67 | 294 K | |
| GR | Great Atlantic Resources Corp | 30.00 | -2.00 | -6.25 | 200 | |
| AEMC | Alaska Energy Metals Corporation | 19.00 | -1.00 | -5 | 165 | |
| POND | Pond Technologies Holdings Inc | 5.6944 | -0.2084 | -3.53 | 3 K |