Loser Volumes for 23 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 23 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.85 | 10.78 B | -0.45 | -2.94 | 24.45 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.5224 | 4.68 B | -0.1492 | -2.24 | 130.24 K |
| SEB | Seaboard Corporation | 1074.3441 | 4.02 B | -11.6047 | -1.07 | 900 |
| NG | Novagold Resources Inc | 3.6976 | 3.45 B | -0.0271 | -0.73 | 1.49 M |
| LODE | Comstock Mining Inc | 365.00 | 265.22 M | -10.00 | -2.67 | 116 |
| GENC | Gencor Industries IN | 4.5733 | 264.57 M | -0.0334 | -0.73 | 900 |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 158.22 M | -70.00 | -3.57 | 2 |
| BDL | Flanigan's Enterprises | 4.5065 | 80.67 M | -0.0626 | -1.37 | 100 |
| DXR | Daxor Corp | 7.7725 | 59.55 M | -0.0766 | -0.98 | 1.1 K |
| OPTT | Ocean Power Tech Inc | 1000.00 | 54.14 M | -14.00 | -1.38 | 67.29 K |
| IGC | India Globalization Capital Inc | 11.40 | 28.13 M | -0.40 | -3.39 | 4.85 K |
| CVM | Cel-Sci Corp | 3300.00 | 25.87 M | -150.00 | -4.35 | 373 |
| INUV | Inuvo Inc | 29.00 | 14.17 M | -1.00 | -3.33 | 604 |
| TOVX | Theriva Biologics Inc | 2975.00 | 11.06 M | -175.00 | -5.56 | 3 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 115.625 | -1.6563 | -1.41 | 286.79 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 11.5306 | 923.22 B | -0.097 | -0.83 | 79.99 M |
| STX | Seagate Technology | 6.0255 | 199.04 B | -0.0982 | -1.6 | 18.53 M |
| TMUS | T-Mobile US | 19.8999 | 190 B | -0.1912 | -0.95 | 2.21 M |
| QCOM | Qualcomm Inc | 31.2313 | 171.22 B | -0.6918 | -2.17 | 40.7 M |
| SBUX | Starbucks Corporation | 6.9021 | 123.68 B | -0.052 | -0.75 | 47.8 M |
| NTES | Netease Inc ADR | 6.7329 | 79.46 B | -0.0357 | -0.53 | 15.12 M |
| EA | Electronic Arts Inc | 21.0497 | 52.58 B | -0.1457 | -0.69 | 7.76 M |
| STLD | Steel Dynamics Inc | 10.9907 | 37.72 B | -0.2265 | -2.02 | 18.48 M |
| ON | On Semiconductor | 7.70 | 32.44 B | -0.05 | -0.65 | 8.28 M |
| ILMN | Illumina Inc | 34.1926 | 29.13 B | -0.2237 | -0.65 | 1.9 M |
| COO | Cooper Companies | 6.4536 | 15.09 B | -0.0372 | -0.57 | 3.3 M |
| LOGI | Logitech Int S.A. | 10.5977 | 14.79 B | -0.8594 | -7.5 | 2.63 M |
| MDGL | Madrigal Pharmaceuticals Inc | 84.35 | 12.39 B | -1.05 | -1.23 | 3.25 K |
| CSGP | Costar Group Inc | 3.397 | 12.36 B | -0.202 | -5.61 | 8.87 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.6145 | 11.7 B | -0.0873 | -1.3 | 1.07 M |
| AVAV | Aerovironment Inc | 30.30 | 9.81 B | -0.30 | -0.98 | 139.31 K |
| RIOT | Riot Blockchain Inc | 513.6623 | 7.68 B | -21.4026 | -4 | 279 |
| AAON | Aaon Inc | 3.389 | 6.98 B | -0.1047 | -3 | 874.18 K |
| PPC | Pilgrim's Pride | 3.0096 | 6.4 B | -0.064 | -2.08 | 211.4 K |
| CZR | Caesars Entertainment Inc | 3.64 | 6.04 B | -0.03 | -0.82 | 51.42 K |
| JSM | SLM Cp 6% Sr Nt | 4.5449 | 5.07 B | -0.0305 | -0.67 | 14.4 K |
| ITRI | Itron Inc | 55.01 | 4.49 B | -0.38 | -0.69 | 1 M |
| SYNA | Synaptics Inc | 34.01 | 4.3 B | -0.36 | -1.05 | 1.46 M |
| DORM | Dorman Products Inc | 7.9411 | 3.97 B | -0.1148 | -1.43 | 153.91 K |
| OSIS | O S I Systems Inc | 20.52 | 3.82 B | -0.34 | -1.63 | 122.54 K |
| IPAR | Inter Parfums Inc | 5.7314 | 3.78 B | -0.0437 | -0.76 | 108.11 K |
| IPGP | Ipg Photonics Corp | 10.5024 | 3.71 B | -0.2078 | -1.94 | 213.6 K |
| LOPE | Grand Canyon Educati | 17.86 | 3.61 B | -0.10 | -0.56 | 287.18 K |
| SBCF | Seacoast Banking Cp | 8.9827 | 3.44 B | -0.1327 | -1.46 | 11.56 K |
| EXPO | Exponent Inc | 5.5092 | 3.28 B | -0.1841 | -3.23 | 727.2 K |
| DGII | Digi Intl Inc | 10.31 | 3.23 B | -0.23 | -2.18 | 108.28 K |
| ACHC | Acadia Healthcr Company | 6.52 | 2.95 B | -0.24 | -3.55 | 4.15 K |
| NTCT | Netscout Systems | 10.08 | 2.87 B | -0.11 | -1.08 | 457.78 K |
| HWKN | Hawkins Inc | 7.2632 | 2.7 B | -0.0968 | -1.32 | 237.58 K |
| HURN | Huron Consulting | 43.62 | 2.36 B | -0.33 | -0.75 | 238.96 K |
| SLS | Sellas Life Sciences Group Inc | 97156.7031 | 2.31 B | -1972.75 | -1.99 | 1 |
| PLPC | Preformed Line Prd | 28.7683 | 2.29 B | -0.7553 | -2.56 | 4.9 K |
| ATRC | Atricure Inc | 3.05 | 2.22 B | -0.0799 | -2.55 | 15.71 K |
| PRDO | Perdoceo Education Corp | 21.3675 | 1.97 B | -0.3396 | -1.56 | 773.4 K |
| ANIP | ANI Pharma Inc | 59.0401 | 1.71 B | -2.52 | -4.09 | 2.44 K |
| ICFI | Icf International | 23.735 | 1.62 B | -0.2184 | -0.91 | 73.36 K |
| FORTY | Formula Sys [1985] ADR | 5.3472 | 1.61 B | -0.0547 | -1.01 | 685 |
| WLFC | Willis Lease Fin C | 13.5737 | 1.36 B | -0.1348 | -0.98 | 20.33 K |
| DMLP | Dorchester Minls | 5.3444 | 1.33 B | -0.0285 | -0.53 | 86.58 K |
| NVAX | Novavax Inc | 64.60 | 1.31 B | -0.60 | -0.92 | 195.22 K |
| WINA | Winmark Corp | 13.0561 | 1.24 B | -0.4502 | -3.33 | 874 |
| EYPT | Eyepoint Pharmaceuticals Inc | 16.008 | 1.17 B | -0.292 | -1.79 | 320 |
| NBN | Northeast Bncp | 7.5784 | 1.15 B | -0.1665 | -2.15 | 300 |
| GPRE | Green Plains Inc | 7.0978 | 1.06 B | -0.0973 | -1.35 | 102.73 K |
| CRAI | Cra International | 21.3271 | 1.06 B | -0.2082 | -0.97 | 163.5 K |
| QDEL | Quidel Cp | 15.20 | 1.01 B | -0.09 | -0.59 | 985.63 K |
| JBSS | John B Sanfilippo | 4.5691 | 988.94 M | -0.0952 | -2.04 | 5.78 K |
| FMNB | Farmers Natl Banc Cp | 3.0018 | 956.85 M | -0.1501 | -4.76 | 10.06 K |
| GILT | Gilat Satellite Ntwk | 3.6808 | 876.97 M | -0.0491 | -1.32 | 26.3 K |
| SWRD | Stewards Inc. | 5.05 | 812.58 M | -0.90 | -15.13 | 1.34 K |
| RIGL | Rigel Pharmaceuticals | 115.60 | 774.68 M | -19.40 | -14.37 | 400.92 K |
| WASH | Washington TR Bncorp | 8.1715 | 750.38 M | -0.1762 | -2.11 | 79.28 K |
| CYRX | Cryoport Inc | 51.60 | 745.95 M | -1.20 | -2.27 | 218 |
| CASS | Cass Information Sys | 15.4175 | 740.24 M | -0.194 | -1.24 | 49.03 K |
| CARE | Carter Bankshares Inc | 4.7556 | 716.78 M | -0.0371 | -0.77 | 1.3 K |
| ACNB | Acnb Corp | 6.3736 | 656.16 M | -0.0531 | -0.83 | 500 |
| NTGR | Netgear Inc | 9.8419 | 649.53 M | -0.4093 | -3.99 | 1.49 M |
| SWBI | Smith & Wesson Brands Inc | 4.1491 | 634.68 M | -0.0381 | -0.91 | 1.86 M |
| MLAB | Mesa Labs Inc | 19.0604 | 631.21 M | -0.3593 | -1.85 | 100 |
| OSPN | Onespan Inc | 7.3768 | 609.17 M | -0.6123 | -7.66 | 553.27 K |
| CMCO | Columbus Mckinnon | 12.2013 | 556.5 M | -0.4557 | -3.6 | 266.65 K |
| BSRR | Sierra Bancorp | 7.2824 | 528.13 M | -0.049 | -0.67 | 17.3 K |
| GRVY | Gravity Ltd ADR | 6.46 | 489.34 M | -0.10 | -1.52 | 5.52 K |
| ACIC | American Coastal Insurance Corp | 3.1386 | 469.1 M | -0.1395 | -4.26 | 1 K |
| SOHU | Sohu.com Inc ADR | 62.80 | 425.43 M | -3.52 | -5.31 | 2.06 M |
| FNLC | First Bancorp Inc | 8.7775 | 402.09 M | -0.0866 | -0.98 | 26.98 K |
| NATH | Nathan's Famous IN | 6.5444 | 396.58 M | -0.0906 | -1.37 | 26.9 K |
| ELVA | Electrovaya Inc | 3.841 | 379.23 M | -0.1815 | -4.51 | 270 |
| NECB | Northeast Community Bancorp | 4.3572 | 371.29 M | -0.1986 | -4.36 | 26.41 K |
| BCML | Bay Commercial Bk CA | 7.7591 | 340.26 M | -0.3176 | -3.93 | 10.97 K |
| QMCO | Quantum Corp | 156.80 | 321.09 M | -1.60 | -1.01 | 11.3 K |
| AVXL | Anavex Lf SC | 9.12 | 316.01 M | -0.08 | -0.87 | 3.08 K |
| ALTO | Alto Ingredients Inc | 37.80 | 314.59 M | -1.05 | -2.7 | 2.87 K |
| IRD | Opus Genetics, Inc. | 331.68 | 310.45 M | -4.32 | -1.29 | 248 |
| OFLX | Omega Flex Inc | 10.8439 | 303.64 M | -0.23 | -2.08 | 11.3 K |
| ANIK | Anika Therapeutics | 5.84 | 294.83 M | -0.096 | -1.62 | 44.72 K |
| FXNC | First Natl Corp Strasburg VA | 10.5815 | 288.28 M | -0.0705 | -0.66 | 1.25 K |
| FNRN | First Northern Community Bancorp Common stock | 3.0038 | 283.02 M | -0.4095 | -12 | 4.75 K |
| NATR | Nature S Sunshine | 3.248 | 272.74 M | -0.3419 | -9.52 | 11.8 K |
| TTGT | Techtarget Inc | 5.37 | 264.74 M | -0.12 | -2.19 | 73.4 K |
| SPOK | Spok Holdings Inc | 4.4016 | 229.68 M | -0.0907 | -2.02 | 176.74 K |
| UTMD | Utah Medical Prod | 19.9635 | 229.58 M | -0.1807 | -0.9 | 23.03 K |
| ALOT | Astronova Inc | 4.4308 | 226.77 M | -0.0363 | -0.81 | 1.3 K |
| AIFU | Fanhua Inc. | 255.6975 | 217.77 M | -2.2016 | -0.85 | 6.55 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.10 | 216.14 M | -0.08 | -1.29 | 12.93 K |
| CXDO | Crexendo Inc | 6.5111 | 215.15 M | -0.0561 | -0.85 | 56.37 K |
| LFCR | Lifecore Biomedical Inc | 6.75 | 178.92 M | -0.06 | -0.88 | 176.3 K |
| ORMP | Oramed Pharma | 6.0186 | 174.75 M | -0.4699 | -7.24 | 1.57 K |
| KZIA | Kazia Therapeutics Ltd ADR | 159.6164 | 146.1 M | -9.7327 | -5.75 | 235 |
| OPRX | Optimizerx Corp | 8.9999 | 132.11 M | -1.44 | -13.79 | 477 |
| FLNT | Fluent Inc | 163.2876 | 121.95 M | -0.845 | -0.51 | 217 |
| ULBI | Ultralife Corp | 6.46 | 120.26 M | -0.26 | -3.87 | 99.46 K |
| ANIX | Anixa Biosciences Inc | 8.00 | 109.89 M | -0.25 | -3.03 | 4.84 K |
| BYFC | Broadway Fin Cp | 41.0216 | 104.81 M | -0.902 | -2.15 | 133 |
| ATHE | Alterity Therapeutics Ltd ADR | 75.00 | 89 M | -3.00 | -3.85 | 918 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 11.4851 | 913.86 B | -0.0966 | -0.83 | 79.99 M |
| WFC | Wells Fargo & Company | 15.7798 | 268.92 B | -0.1236 | -0.78 | 99.92 M |
| BML-PG | Bank of America Corporation | 6.5383 | 259.93 B | -0.0375 | -0.57 | 18.69 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3089 | 256.66 B | -0.0167 | -0.5 | 1.56 M |
| C | Citigroup Inc | 20.3506 | 230.78 B | -0.2204 | -1.07 | 22.01 M |
| MCD | McDonald's Corporation | 35.4136 | 193.17 B | -1.7236 | -4.64 | 34.24 M |
| ABT | Abbott Laboratories | 14.54 | 191.92 B | -0.1261 | -0.86 | 35.07 M |
| DHR | Danaher Corp | 12.1232 | 144.67 B | -0.7005 | -5.46 | 16.5 M |
| LMT | Lockheed Martin Corp | 44.9079 | 140.03 B | -0.5364 | -1.18 | 3.92 M |
| NEM | Newmont Mining Corp | 29.3027 | 124.17 B | -0.1544 | -0.52 | 6.39 M |
| SPGI | S&P Global Inc | 24.6741 | 120.9 B | -0.4298 | -1.71 | 5.31 M |
| GD | General Dynamics Corp | 36.4773 | 106.66 B | -0.1969 | -0.54 | 3.19 M |
| KKR | KKR & Co. LP | 3.4391 | 102.43 B | -0.0747 | -2.13 | 48.95 K |
| PNC | PNC Bank | 22.5408 | 101.93 B | -1.0203 | -4.33 | 18.2 M |
| MCO | Moody's Corp | 20.9089 | 82.75 B | -0.8193 | -3.77 | 14.85 M |
| NOC | Northrop Grumman Corp | 29.5238 | 82.02 B | -0.5553 | -1.85 | 3.71 M |
| GS-PA | The Goldman Sachs Group Inc | 7.4097 | 70.1 B | -0.1106 | -1.47 | 62.52 K |
| NKE | Nike Inc | 10.7848 | 60.1 B | -0.0823 | -0.76 | 21.53 M |
| STM | Stmicroelectronics N.V. ADR | 5.3407 | 48.31 B | -0.055 | -1.02 | 1.93 M |
| SYY | Sysco Corp | 13.9435 | 40.53 B | -0.2893 | -2.03 | 7.13 M |
| AIG | American International Group | 7.9107 | 39.95 B | -0.2874 | -3.51 | 8.98 M |
| KR | Kroger Company | 6.4113 | 34.7 B | -0.1284 | -1.96 | 34.8 M |
| LVS | Las Vegas Sands | 6.4299 | 29.59 B | -0.0633 | -0.97 | 34.69 M |
| MTZ | Mastec Inc | 10.01 | 22.57 B | -0.59 | -5.57 | 3.02 M |
| RS | Reliance Steel & Aluminum Company | 26.6532 | 21.81 B | -2.5346 | -8.68 | 3.35 M |
| EFX | Equifax Inc | 21.7526 | 21.2 B | -0.5748 | -2.57 | 4.96 M |
| WCC | Wesco International | 25.1985 | 17.77 B | -0.6598 | -2.55 | 1.01 M |
| LDOS | Leidos Holdings Inc | 24.8793 | 17.62 B | -0.6853 | -2.68 | 811.48 K |
| AGI | Alamos Gold Inc | 7.8578 | 14.04 B | -0.0873 | -1.1 | 2.9 K |
| EMBJ | Embraer S.A. | 14.9246 | 13.16 B | -0.1105 | -0.73 | 1.71 M |
| FMS | Fresenius Medical Care Corp ADR | 17.0561 | 12.54 B | -0.1252 | -0.73 | 158.2 K |
| DPZ | Domino's Pizza Inc | 6.6145 | 12.31 B | -0.0873 | -1.3 | 1.07 M |
| MOD | Modine Manufacturing Company | 6.69 | 10.6 B | -0.10 | -1.47 | 206.2 K |
| EAT | Brinker International | 12.2079 | 10.55 B | -0.1179 | -0.96 | 5.09 M |
| EGO | Eldorado Gold Corp | 44.5875 | 10.35 B | -0.6691 | -1.48 | 506.46 K |
| NYT | New York Times Company | 5.7445 | 10.31 B | -0.106 | -1.81 | 3.11 M |
| VMI | Valmont Industries | 62.3565 | 9.52 B | -1.4234 | -2.23 | 993.62 K |
| GAP | Gap Inc | 9.6538 | 7.29 B | -0.2765 | -2.78 | 23.3 M |
| HRB | H&R Block | 8.9991 | 6.87 B | -0.1552 | -1.7 | 3.85 M |
| CMS-PB | Consumers Energy Company | 33.2548 | 6.62 B | -0.7299 | -2.15 | 305 |
| GATX | GATX Corp | 17.6059 | 6.34 B | -0.9208 | -4.97 | 1.86 M |
| BYD | Boyd Gaming Corp | 8.1761 | 6.03 B | -0.1214 | -1.46 | 1.76 M |
| UNF | Unifirst Corp | 36.4138 | 5.24 B | -0.338 | -0.92 | 172.6 K |
| TNK | Teekay Tankers Ltd | 4.3677 | 2.81 B | -0.0369 | -0.84 | 338.15 K |
| KYN | Kayne Anderson MLP Investment Company | 4.8803 | 2.5 B | -0.0858 | -1.73 | 159 K |
| HCI | Homeowners Choice | 3.7731 | 2.34 B | -0.2251 | -5.63 | 33.5 K |
| FCF | First Commonwealth Financial Corp | 3.8906 | 2.19 B | -0.1461 | -3.62 | 1.11 M |
| BLX | Banco Latinoamericano DE Comercio | 4.8256 | 2.12 B | -0.0528 | -1.08 | 197.6 K |
| PRG | Prog Hldgs Inc | 11.513 | 1.65 B | -0.0738 | -0.64 | 3 K |
| AORT | Artivion Inc | 4.7581 | 1.39 B | -0.0954 | -1.97 | 413.5 K |
| CMP | Compass Minerals Intl Inc | 29.1216 | 1.17 B | -1.4098 | -4.62 | 2.69 M |
| DLX | Deluxe Corp | 8.6713 | 1.09 B | -0.2126 | -2.39 | 839.44 K |
| BXC | Bluelinx Holdings Inc | 29.0816 | 701.29 M | -0.4252 | -1.44 | 4.81 K |
| FBRT | Franklin Bsp Realty Trust Inc | 7.916 | 619.55 M | -0.1158 | -1.44 | 1.09 M |
| EGY | Vaalco Energy Inc | 3.7403 | 612.11 M | -0.1136 | -2.95 | 648.1 K |
| NOA | North American Construction Group Ltd | 4.6475 | 414.4 M | -0.1132 | -2.38 | 100.1 K |
| MCI | Massmutual Corporate Investors | 3.1344 | 341.84 M | -0.03 | -0.95 | 6.6 K |
| TG | Tredegar Corp | 7.2458 | 281.98 M | -0.0489 | -0.67 | 157.96 K |
| KFS | Kingsway Financial Services | 13.08 | 280.95 M | -0.3596 | -2.68 | 6.45 K |
| KWY | Kingsway Corporation | 13.08 | 278.81 M | -0.36 | -2.68 | 6.45 K |
| LODE | Comstock | 365.00 | 264.94 M | -10.00 | -2.67 | 116 |
| SRI | Stoneridge Inc | 4.56 | 197.38 M | -0.07 | -1.51 | 194.62 K |
| GHI | Greystone Housing Impact Investors LP | 3.68 | 141.14 M | -0.0534 | -1.43 | 2.68 K |
| UFI | Unifi Inc | 5.79 | 110.73 M | -0.15 | -2.53 | 398.2 K |
| NRT | North European Oil Royality Trust | 6.9773 | 83.45 M | -0.1131 | -1.6 | 18.6 K |
| CRT | Cross Timbers Royalty Trust | 6.1522 | 60.6 M | -0.0729 | -1.17 | 18.3 K |
| NTZ | Natuzzi S.P.A. ADR | 8.90 | 14.87 M | -0.15 | -1.66 | 12.4 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 11.2511 | -0.1682 | -1.47 | 62.52 K | |
| COO | Cooper Companies | 6.4536 | -0.0372 | -0.57 | 3.3 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | -0.80 | -20 | 750 | |
| TWC | Twc Enterprises Ltd | 4.2517 | -0.359 | -7.79 | 1.11 K | |
| WPRT | Westport Fuel Systems Inc | 90.00 | -7.10 | -7.31 | 11.39 K | |
| LUG | Lundin Gold Inc | 5.9567 | -0.3404 | -5.41 | 50 | |
| CSCI | Cosciens Biopharma Inc | 132600.00 | -6600.00 | -4.74 | 8 | |
| ELVA | Electrovaya Inc | 4.20 | -0.20 | -4.55 | 27.8 K | |
| NOA | North American Construction Group Ltd | 5.1119 | -0.1966 | -3.7 | 5.4 K | |
| ESM | Euro Sun Mining Inc | 4.8135 | -0.1816 | -3.64 | 6.57 K | |
| IMP | Intermap Tech Corp | 19.30 | -0.70 | -3.5 | 1.6 K | |
| CYB | Cymbria Corp Cl A | 11.61 | -0.33 | -2.76 | 5.2 K | |
| AFN | Ag Growth International Inc | 14.7906 | -0.3941 | -2.6 | 54.4 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.7354 | -0.2024 | -2.55 | 7.3 K | |
| LGD | Liberty Gold Corp | 16.84 | -0.44 | -2.55 | 28.62 K | |
| ALS | Altius Minerals Corp | 5.4302 | -0.1169 | -2.11 | 61.51 K | |
| NWC | The North West Company Inc | 7.3631 | -0.1434 | -1.91 | 81.87 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.0882 | -0.146 | -1.77 | 5.95 K | |
| RCI-A | Rogers Communications Inc | 17.9381 | -0.3153 | -1.73 | 680 | |
| MRU | Metro Inc | 9.244 | -0.1558 | -1.66 | 834.56 K | |
| TLO | Talon Metals Corp | 3.049 | -0.0455 | -1.47 | 650 | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.1751 | -0.1134 | -1.37 | 8.35 K | |
| ELD | Eldorado Gold | 48.9884 | -0.673 | -1.36 | 3.44 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.1161 | -0.1082 | -1.32 | 4.39 K | |
| EMP-A | Empire Company Limited | 10.7521 | -0.1408 | -1.29 | 471.3 K | |
| CGI | CDN General Inv | 6.7018 | -0.0801 | -1.18 | 17.84 K | |
| NG | Novagold Res Inc | 3.5936 | -0.0403 | -1.11 | 374.84 K | |
| CGO | Cogeco Inc Sv | 13.7698 | -0.1469 | -1.06 | 3.65 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.8217 | -0.1293 | -1 | 119.32 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.5653 | -0.1637 | -0.92 | 94.21 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9407 | -0.0364 | -0.92 | 9.18 K | |
| STN | Stantec Inc | 11.0546 | -0.0995 | -0.89 | 205.12 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5474 | -0.073 | -0.85 | 4 K | |
| BCE-PZ | Bce Inc Pref Z | 6.631 | -0.0544 | -0.81 | 302 | |
| BN-PC | Brookfield Corporation | 4.4796 | -0.031 | -0.69 | 9.04 K | |
| FFH | Fairfax Financial Holdings Ltd | 210.112 | -1.4243 | -0.67 | 45.15 K | |
| FTS | Fortis Inc | 13.3739 | -0.0845 | -0.63 | 446.82 K | |
| IMG | Iamgold Corp | 11.076 | -0.065 | -0.58 | 1.37 M | |
| RBA | Rb Global Inc | 19.0699 | -0.1048 | -0.55 | 37.62 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4531 | -0.0335 | -0.52 | 237.68 K | |
| AGI | Alamos Gold Inc Cls A | 8.0964 | -0.0413 | -0.51 | 151.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 17.2969 | 543.78 M | -0.1346 | -0.77 | 109.56 K |
| CUBT | Curative Biotechnology Inc | 39.75 | 8.76 M | -1.50 | -3.64 | 253 |
| FCGD | First Colombia Gold Corp | 65.00 | 978.13 K | -5.00 | -7.14 | 36 |
| ERHE | ERHC Energy Inc | 70.00 | 863.83 K | -1.00 | -1.41 | 594.92 K |
| NEOM | NeoMedia Technologies Inc | 19.05 | 508.84 K | -0.30 | -1.55 | 3.58 K |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | -9.375 | -1.89 | 120 |
| RGGI | Resgreen Group International Inc | 680.00 | 48.75 K | -20.00 | -2.86 | 4 |
| WNBD | Winning Brands Corporation | 7.40 | 27.12 K | -0.35 | -4.52 | 18.44 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 10.92 K | -10.00 | -12.5 | 876 |
| CBRI | CMTSU Liquidation Inc | 3.33 | 8.16 K | -0.02 | -0.6 | 310.37 K |
| ESNC | EnSync Inc | 5.90 | 6.81 K | -0.05 | -0.84 | 430 |
| STTO | SITO Mobile Ltd. | 12.00 | 5.13 K | -0.30 | -2.44 | 1.11 K |
| TXCCQ | TranSwitch Corporation | 3.9759 | 4.66 K | -0.1193 | -2.91 | 33.12 K |
| TXIC | Tongxin International Ltd | 6.99 | 1.45 K | -0.29 | -3.98 | 219.01 K |
| SPOI | SPO Networks Inc | 80.00 | 1.24 K | -120.00 | -60 | 109 |
| PRXIQ | Premier Exhibitions Inc | 7.62 | 491 | -0.28 | -3.54 | 16.23 K |
| YVRLF | Liquid Media Group Ltd. | 33.00 | 482 | -0.60 | -1.79 | 826 |
| IZNN | IZON Network Inc | 34.00 | -1.70 | -4.76 | 24.3 K | |
| IGNT | Ingen Technologies Inc | 7.00 | -0.30 | -4.11 | 86.98 K | |
| ESINQ | ITT Educational Services Inc | 102.00 | -4.32 | -4.06 | 2.32 M | |
| PMMEF | Premium Exploration Inc | 3.275 | -0.132 | -3.87 | 50.43 K | |
| FRTD | Fortitude Group Inc | 79.5455 | -3.1818 | -3.85 | 176.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 12.18 M | -10.00 | -8.33 | 142 |
| EMR | Emgold Mining Corporation | 75.00 | -35.00 | -31.82 | 1.87 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 8.5 K | |
| PAR-H | Parent Capital Corp | 4.50 | -1.50 | -25 | 250 | |
| REVX | Rev Exploration Corp. | 6.00 | -2.00 | -25 | 125 | |
| SGN | Scorpio Gold Corporation | 5.40 | -1.80 | -25 | 89 | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 860 | |
| CMIL | Capella Minerals Limited | 6.30 | -1.05 | -14.29 | 33 | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 47 | |
| KRY | Koryx Copper Inc. | 150.00 | -15.00 | -9.09 | 15 | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 35 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 1.19 K | |
| DIG-H | District Mines Ltd | 16.80 | -1.20 | -6.67 | 6 | |
| SNV | Sonoro Energy Ltd | 56.00 | -4.00 | -6.67 | 427 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 160 | |
| MKR | Melkior Resources Inc | 3.10 | -0.20 | -6.06 | 312.45 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.40 | -4.76 | 175 | |
| BTR | Bonterra Resources Inc | 130.00 | -6.00 | -4.41 | 26 | |
| KTN | Kootenay Silver Inc | 6.70 | -0.30 | -4.29 | 1.49 K | |
| POND | Pond Technologies Holdings Inc | 5.2083 | -0.2084 | -3.85 | 26 K | |
| GYA | Guyana Goldstrike Inc | 6.50 | -0.25 | -3.7 | 680 | |
| EPO-H | Encanto Potash Corp | 15.00 | -0.50 | -3.23 | 1 K | |
| NBY | Niobay Metals Inc | 3.05 | -0.10 | -3.17 | 26.5 K | |
| AZR | Azarga Metals Corp | 157.50 | -5.00 | -3.08 | 46.3 K | |
| SILV | Silver Valley Metals Corp. | 9.18 | -0.27 | -2.86 | 48 K | |
| MRZL | Mont Royal Resources Limited. | 9.0909 | -0.2331 | -2.5 | 15.27 K | |
| SMN | Sun Summit Minerals Corp | 18.90 | -0.45 | -2.33 | 67 | |
| TIG | Triumph Gold Corp | 50.00 | -1.00 | -1.96 | 1.22 K | |
| ZC | Zimtu Capital Corp | 5.10 | -0.10 | -1.92 | 2.68 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.25 | -1.69 | 500 | |
| MET | Metalore Resources Limited | 7.0831 | -0.1132 | -1.57 | 700 | |
| OYL | CGX Energy Inc | 11.70 | -0.10 | -0.85 | 29 K |