Loser Volumes for 21 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 21 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.65 | 10.78 B | -0.45 | -3.19 | 12.87 K |
| SEB | Seaboard Corporation | 1093.595 | 4.02 B | -21.3802 | -1.92 | 1 K |
| UUUU | Energy Fuels Inc | 14.775 | 3.62 B | -0.135 | -0.91 | 226 |
| REPX | Riley Exploration Permian Inc | 49.6762 | 779.1 M | -2.3338 | -4.49 | 1.34 K |
| BHB | Bar Harbor Bankshares | 8.7687 | 676.85 M | -0.1068 | -1.2 | 15.75 K |
| CATX | Perspective Therapeutics Inc | 12.70 | 371.79 M | -0.90 | -6.62 | 148.69 K |
| BKTI | Bk Technologies Inc | 12.3582 | 291.86 M | -0.3588 | -2.82 | 18.95 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 272.22 M | -0.0973 | -2 | 55 |
| PLX | Protalix Biotherapeutics | 60.70 | 211.1 M | -0.70 | -1.14 | 25.98 K |
| WYY | Widepoint Corp | 6.20 | 113.6 M | -0.10 | -1.59 | 2.61 K |
| BDL | Flanigan's Enterprises | 4.3646 | 80.67 M | -0.0584 | -1.32 | 5.8 K |
| WWR | Westwater Resources | 6120.00 | 79.8 M | -120.00 | -1.92 | 60 |
| COHN | Cohen & CO Inc | 23.7002 | 38.72 M | -1.2474 | -5 | 4.08 K |
| AGIG | AGIG | 346.7827 | 38.3 M | -3.6892 | -1.05 | 184 |
| IGC | India Globalization Capital Inc | 12.50 | 28.13 M | -0.10 | -0.79 | 4.43 K |
| SDEV | Stablecoin Development Corporation | 202436.4375 | 27.12 M | -10121.8281 | -4.76 | 2 |
| BRN | Barnwell Industries | 4.5131 | 13.82 M | -0.1119 | -2.42 | 3.08 K |
| REED | Reed's, Inc. | 619.5106 | 10.49 M | -14.4079 | -2.27 | 35 |
| ITP | IT Tech Packaging Inc | 33.0541 | 2.91 M | -0.3889 | -1.16 | 505 |
| ENSV | Enservco Corpporation | 13.35 | 29.09 K | -1.05 | -7.29 | 67 |
| IPB | Merrill Lynch & Company | 6.6863 | -0.0718 | -1.06 | 660 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 118.8125 | -1.4844 | -1.23 | 282.71 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.2121 | 923.22 B | -0.0833 | -0.68 | 63.28 M |
| TMUS | T-Mobile US | 12.7621 | 190 B | -0.1593 | -1.23 | 2.24 M |
| INTU | Intuit Inc | 25.2599 | 91.56 B | -1.9682 | -7.23 | 13.43 M |
| VOD | Vodafone Grp Plc ADR | 8.9962 | 37.18 B | -0.062 | -0.68 | 2.23 M |
| MSTR | Strategy | 6.199 | 36.44 B | -0.041 | -0.66 | 967.72 K |
| NTRS | Northern Trust Corp | 39.4951 | 35 B | -0.4973 | -1.24 | 2.4 M |
| TSEM | Tower Semiconductor | 19.35 | 29.42 B | -0.75 | -3.73 | 50.23 K |
| ILMN | Illumina Inc | 34.5914 | 29.13 B | -0.214 | -0.61 | 1.46 M |
| INSM | Insmed Inc | 9.20 | 28.89 B | -0.38 | -3.97 | 878.39 K |
| SATS | Echostar Corp | 12.8484 | 26.67 B | -0.0787 | -0.61 | 224.61 K |
| FSLR | First Solar Inc | 121.54 | 24.37 B | -8.88 | -6.81 | 7.2 M |
| FFIV | F5 Networks Inc | 35.02 | 23.95 B | -0.54 | -1.52 | 2.93 M |
| SBAC | SBA Communications | 22.6051 | 19.42 B | -0.477 | -2.07 | 2.17 M |
| TTMI | TTM Technologies | 10.02 | 14.55 B | -0.27 | -2.62 | 554.18 K |
| ARWR | Arrowhead Pharma | 4.50 | 12.32 B | -0.15 | -3.23 | 11.63 K |
| RMBS | Rambus Inc | 18.25 | 10.54 B | -0.13 | -0.71 | 2.93 M |
| VICR | Vicor Cp | 7.2456 | 10.43 B | -0.1451 | -1.96 | 101.15 K |
| SAIA | Saia Inc | 12.4667 | 9.73 B | -0.12 | -0.95 | 129.1 K |
| RGEN | Repligen Cp | 5.23 | 9.35 B | -0.07 | -1.32 | 120.45 K |
| TTEK | Tetra Tech Inc | 5.7147 | 9.09 B | -0.0964 | -1.66 | 3.22 M |
| IDCC | Interdigital Inc | 17.0181 | 9.07 B | -0.1055 | -0.62 | 944.38 K |
| RIOT | Riot Blockchain Inc | 509.3818 | 7.68 B | -4.2163 | -0.82 | 337 |
| TGTX | Tg Therapeuticscmn | 247.50 | 7.58 B | -5.625 | -2.22 | 22 |
| PPC | Pilgrim's Pride | 3.3041 | 6.4 B | -0.0256 | -0.77 | 356 K |
| CRUS | Cirrus Logic Inc | 5.16 | 6.11 B | -0.11 | -2.09 | 497.39 K |
| MYRG | MYR Group Inc | 20.84 | 5.18 B | -0.51 | -2.39 | 155.4 K |
| JSM | SLM Cp 6% Sr Nt | 4.5662 | 5.07 B | -0.0427 | -0.93 | 11.8 K |
| ACAD | Acadia Pharmaceutica | 5.64 | 5.04 B | -0.09 | -1.57 | 2.16 M |
| GNTX | Gentex Corp | 5.2356 | 4.98 B | -0.029 | -0.55 | 1.65 M |
| DIOD | Diodes Inc | 20.78 | 4.93 B | -0.34 | -1.61 | 379.8 K |
| SLMBP | SLM Cp Srs B Pfd | 12.7907 | 4.84 B | -0.1015 | -0.79 | 200 |
| CVCO | Cavco Inds Inc | 31.20 | 4.6 B | -0.40 | -1.27 | 58.45 K |
| LIVN | Livanova Plc OR Sh | 16.02 | 4.44 B | -0.09 | -0.56 | 657.58 K |
| UCB | United Community Banks, Inc. | 27.3757 | 4.36 B | -0.221 | -0.8 | 312.53 K |
| SYNA | Synaptics Inc | 25.50 | 4.3 B | -0.56 | -2.15 | 1.68 M |
| CLMT | Calumet Specialty Pr | 7.4088 | 4.11 B | -0.0546 | -0.73 | 140.59 K |
| UCTT | Ultra Clean Holdings | 3.02 | 4.1 B | -0.08 | -2.58 | 58.12 K |
| BELFA | BEL Fuse Cl A | 13.1803 | 3.43 B | -0.2141 | -1.6 | 400 |
| BANR | Banner Corp | 15.0435 | 2.5 B | -0.2329 | -1.52 | 89.01 K |
| HURN | Huron Consulting | 19.00 | 2.36 B | -0.48 | -2.46 | 2.38 M |
| STGW | Stagwell Inc | 3.0982 | 2.32 B | -0.1219 | -3.79 | 14.3 K |
| SLS | Sellas Life Sciences Group Inc | 74963.5469 | 2.31 B | -3452.2734 | -4.4 | 2 |
| NWBI | Northwest Bancshares | 3.8309 | 2.3 B | -0.1406 | -3.54 | 320.68 K |
| CNXN | PC Connection Inc | 4.4468 | 2.03 B | -0.032 | -0.71 | 40.84 K |
| QUBT | Quantum Computing Inc | 298.00 | 2.01 B | -12.00 | -3.87 | 55 |
| GT | Goodyear Tire Rubber | 15.9701 | 1.74 B | -0.2577 | -1.59 | 6.3 M |
| ANIP | ANI Pharma Inc | 68.7601 | 1.71 B | -1.80 | -2.55 | 16.67 K |
| PEBO | Peoples Bancorp Inc | 9.2329 | 1.48 B | -0.0588 | -0.63 | 38.14 K |
| WLFC | Willis Lease Fin C | 13.2557 | 1.36 B | -0.212 | -1.57 | 32.09 K |
| SENEA | Seneca Foods Cp A | 26.82 | 1.28 B | -0.18 | -0.67 | 60.88 K |
| THRM | Gentherm Inc | 7.83 | 1.27 B | -0.11 | -1.39 | 258.46 K |
| PFBC | Preferred Bank LA | 12.1991 | 1.26 B | -0.8606 | -6.59 | 3.16 K |
| RDWR | Radware Ltd | 5.125 | 1.22 B | -0.12 | -2.29 | 153.2 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 22.499 | 1.17 B | -0.501 | -2.18 | 2.91 K |
| NBN | Northeast Bncp | 7.538 | 1.15 B | -0.2945 | -3.76 | 550 |
| CSIQ | Canadian Solar Inc | 15.98 | 1.07 B | -0.57 | -3.44 | 1.84 M |
| GERN | Geron Corp | 6.1605 | 1.01 B | -0.0756 | -1.21 | 1.44 M |
| DAKT | Daktronics Inc | 5.7401 | 996.55 M | -0.0954 | -1.63 | 400.67 K |
| JBSS | John B Sanfilippo | 6.1754 | 988.94 M | -0.0595 | -0.95 | 49.45 K |
| HAFC | Hanmi Financial Cp | 8.8412 | 956.19 M | -0.2541 | -2.79 | 31.89 K |
| SMBC | Southern MO Bancorp | 3.6863 | 852.59 M | -0.0363 | -0.98 | 2.51 K |
| SWRD | Stewards Inc. | 4.50 | 812.58 M | -0.25 | -5.26 | 104 |
| MFIC | Midcap Financial Investment Corp | 3.963 | 794.9 M | -0.022 | -0.55 | 910.73 K |
| CARE | Carter Bankshares Inc | 5.0899 | 716.78 M | -0.0744 | -1.44 | 2.3 K |
| PFIS | Peoples Finl Svcs Company | 9.8309 | 713.54 M | -0.0575 | -0.58 | 200 |
| CWBC | Community West Bncsh | 3.5156 | 700.8 M | -0.1957 | -5.27 | 4.1 K |
| ACHV | Achieve Life Sciences Inc | 66440.00 | 686.79 M | -506.00 | -0.76 | 20 |
| VLGEA | Village Super Mkt | 15.5193 | 626.74 M | -0.078 | -0.5 | 28.5 K |
| BSRR | Sierra Bancorp | 8.3118 | 528.13 M | -0.0494 | -0.59 | 31.2 K |
| TATT | T A T Tech Ltd | 5.2808 | 508.1 M | -0.1327 | -2.45 | 116.4 K |
| JOUT | Johnson Outdoors | 6.2216 | 498.28 M | -0.0686 | -1.09 | 585 |
| FMAO | Farmers & Merch Banc | 5.586 | 483.81 M | -0.1432 | -2.5 | 1.28 K |
| PLBC | Plumas Bancorp | 3.1937 | 439.46 M | -0.0819 | -2.5 | 500 |
| SCVL | Shoe Carnival Inc | 3.2773 | 430.2 M | -0.1405 | -4.11 | 108.13 K |
| SHOE | Shoe Station Group Inc. | 3.2423 | 420.03 M | -0.1391 | -4.11 | 108.3 K |
| FENC | Fennec Pharmaceuticals Inc | 3.24 | 410.94 M | -0.54 | -14.29 | 2.85 K |
| PKBK | Parke Bancorp Inc | 3.6478 | 409.3 M | -0.6686 | -15.49 | 7.07 K |
| NATH | Nathan's Famous IN | 6.7489 | 396.58 M | -0.207 | -2.98 | 2.88 K |
| ELVA | Electrovaya Inc | 4.50 | 379.23 M | -0.0325 | -0.72 | 40 |
| STRT | Strattec Security | 12.4734 | 341.3 M | -0.1691 | -1.34 | 2.75 K |
| IRD | Opus Genetics, Inc. | 398.40 | 310.45 M | -14.40 | -3.49 | 74 |
| MYGN | Myriad Genetics Inc | 25.04 | 308.95 M | -0.17 | -0.67 | 1.62 M |
| NNBR | NN Inc | 3.0305 | 302.25 M | -0.0537 | -1.74 | 86.01 K |
| ANIK | Anika Therapeutics | 6.27 | 294.83 M | -0.88 | -12.31 | 749.43 K |
| CDZI | Cadiz Inc | 11.77 | 291.78 M | -0.33 | -2.73 | 64.29 K |
| AGEN | Agenus Inc | 237.8683 | 287.33 M | -7.0654 | -2.88 | 7.12 K |
| AVNW | Aviat Networks Inc | 35.46 | 281.53 M | -2.88 | -7.51 | 461.25 K |
| ATLO | Ames Natl Corp | 13.6677 | 280.51 M | -0.4922 | -3.48 | 67.29 K |
| PCYO | Pure Cycle Corp | 3.1187 | 273.02 M | -0.1212 | -3.74 | 2.8 K |
| IMMR | Immersion Corp | 3.7668 | 246.62 M | -0.1721 | -4.37 | 351.99 K |
| CAPR | Capricor Therap | 960.00 | 242.35 M | -15.00 | -1.54 | 24 |
| CFBK | Central Fed Cp | 72.6285 | 234.97 M | -1.2969 | -1.75 | 80 |
| QUIK | Quicklogic Corp | 15.96 | 221.45 M | -0.56 | -3.39 | 5.57 K |
| AIFU | Fanhua Inc. | 260.7297 | 217.77 M | -15.0965 | -5.47 | 24.57 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.68 | 216.14 M | -0.14 | -2.05 | 18.2 K |
| RICK | RCI Hospitality Hold | 7.5273 | 214.43 M | -0.0565 | -0.75 | 95.2 K |
| OVBC | Ohio Valley Banc Cp | 16.3745 | 210.72 M | -0.0832 | -0.51 | 11.83 K |
| CZWI | Citizens Community | 4.1584 | 199.76 M | -0.0406 | -0.97 | 68.7 K |
| EML | Eastern Company | 11.9824 | 153.26 M | -0.187 | -1.54 | 18.36 K |
| OCC | Optical Cable Corp | 3.0655 | 149.09 M | -0.0458 | -1.47 | 3.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.1639 | 913.86 B | -0.0829 | -0.68 | 63.28 M |
| TM | Toyota Motor Corp Ltd | 59.2328 | 222.87 B | -0.7478 | -1.25 | 380.27 K |
| CB | Chubb Ltd | 31.2848 | 132.46 B | -0.161 | -0.51 | 1.42 M |
| ACN | Accenture Plc | 25.5043 | 110.24 B | -0.633 | -2.42 | 6.52 M |
| MS-PA | Morgan Stanley | 9.2296 | 68.49 B | -0.0979 | -1.05 | 134.05 K |
| TDG | Transdigm Group Inc | 15.8164 | 68.29 B | -0.2132 | -1.33 | 644 K |
| GS-PD | The Goldman Sachs Group Inc | 7.4851 | 67.4 B | -0.0472 | -0.63 | 143.59 K |
| NKE | Nike Inc | 11.7359 | 60.1 B | -0.2847 | -2.37 | 22.56 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.8243 | 55.6 B | -0.0933 | -1.05 | 38.98 K |
| STT | State Street Corp | 36.4088 | 52.22 B | -0.3674 | -1 | 5.29 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.1643 | 47.28 B | -0.6151 | -2.21 | 100 |
| HMC | Honda Motor Company ADR | 17.5648 | 40.63 B | -0.3998 | -2.23 | 687.5 K |
| NRG | NRG Energy | 20.9066 | 25.36 B | -0.1488 | -0.71 | 3.13 M |
| THC | Tenet Healthcare Corp | 18.20 | 21.48 B | -0.56 | -2.99 | 1.89 M |
| BCH | Banco DE Chile ADR | 5.6136 | 20.15 B | -0.0641 | -1.13 | 44.36 K |
| JHX | James Hardie Industries Se ADR | 3.8996 | 17.91 B | -0.0597 | -1.51 | 27.5 K |
| BWA | Borgwarner Inc | 11.148 | 14.02 B | -0.2533 | -2.22 | 7.32 M |
| SKM | Sk Telecom Corp ADR | 8.1515 | 13.46 B | -0.1931 | -2.31 | 736.11 K |
| SCI | Service Corp International | 5.5567 | 11.5 B | -0.0301 | -0.54 | 808.9 K |
| MGM | MGM Resorts International | 8.0391 | 11.25 B | -0.1323 | -1.62 | 33.43 M |
| MOH | Molina Healthcare Inc | 13.24 | 10.76 B | -0.0933 | -0.7 | 243.41 K |
| QGEN | Qiagen N.V. | 19.3045 | 8.87 B | -0.1373 | -0.71 | 785.27 K |
| KT | Korea Telecom Corp ADR | 7.5101 | 8.83 B | -0.2248 | -2.91 | 458.1 K |
| GME | Gamestop Corp | 3.8934 | 8.32 B | -0.0471 | -1.2 | 29.61 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 21.7854 | 7.79 B | -0.5817 | -2.6 | 1.42 M |
| ACM | Aecom Technology Corp | 27.0015 | 7.75 B | -0.5462 | -1.98 | 1.28 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.3762 | 7.47 B | -0.0553 | -0.66 | 9.12 K |
| SKY | Skyline Corp | 20.5328 | 5.1 B | -0.4074 | -1.95 | 78.9 K |
| GHC | Graham Holdings Company | 218.8876 | 5.03 B | -3.3775 | -1.52 | 183.04 K |
| AKO-B | Embotelladora Andina S.A | 7.0483 | 4.89 B | -0.1491 | -2.07 | 15.63 K |
| CUZ | Cousins Properties Inc | 12.5139 | 4.85 B | -0.1305 | -1.03 | 981.88 K |
| NNI | Nelnet Inc | 11.2944 | 4.52 B | -0.0924 | -0.81 | 286.61 K |
| UCB | United Community Banks Inc | 27.805 | 4.37 B | -0.2243 | -0.8 | 63 K |
| GEO | Geo Group Inc | 4.727 | 4.23 B | -0.0447 | -0.94 | 886.05 K |
| LPL | Lg Display Co. Ltd ADR | 11.4933 | 3.46 B | -0.401 | -3.37 | 2.42 M |
| AB | Alliancebernstein Holding LP | 5.4672 | 3.4 B | -0.0623 | -1.13 | 676.7 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 7.1622 | 2.16 B | -0.1102 | -1.52 | 52 K |
| ATS | ATS Corporation | 3.8213 | 1.97 B | -0.0927 | -2.37 | 10 K |
| DCH | Dauch Corporation | 6.38 | 1.61 B | -0.23 | -3.48 | 10.04 M |
| SBH | Sally Beauty Holdings | 7.01 | 1.55 B | -0.05 | -0.71 | 1.81 M |
| GSL | Global Ship Lease Inc | 9.8862 | 1.5 B | -0.4944 | -4.76 | 169.12 K |
| SCL | Stepan Company | 18.6301 | 1.48 B | -0.7836 | -4.04 | 175.8 K |
| HLX | Helix Energy Solutions Group | 12.25 | 1.45 B | -0.10 | -0.81 | 3.9 M |
| EPC | Edgewell Personal Care | 41.8482 | 1.32 B | -0.2219 | -0.53 | 1.77 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.86 | 1.19 B | -0.03 | -0.51 | 2.7 K |
| HZO | Marinemax Inc | 7.60 | 1.15 B | -0.10 | -1.3 | 126.3 K |
| SB | Safe Bulkers Inc | 4.5929 | 759.68 M | -0.0525 | -1.13 | 94.74 K |
| RWT | Redwood Trust | 4.3072 | 591.63 M | -0.1053 | -2.39 | 908.3 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.6094 | 566.18 M | -0.0747 | -1.59 | 122.7 K |
| VHI | Valhi Inc | 26.4675 | 463.31 M | -0.503 | -1.87 | 8.05 K |
| MAGN | Magnera Corp placeholder | 115.4333 | 442.86 M | -3.1611 | -2.67 | 61.43 K |
| CYH | Community Health Systems | 24.6091 | 410.34 M | -0.147 | -0.59 | 743.46 K |
| GCO | Genesco Inc | 20.40 | 390.52 M | -1.29 | -5.95 | 465.76 K |
| EOT | Eaton Vance Muni Income Trust | 7.9527 | 274.06 M | -0.0434 | -0.54 | 66.7 K |
| AXR | Amrep Corp | 11.65 | 118.04 M | -0.30 | -2.51 | 13.09 K |
| CATO | Cato Corp | 7.3105 | 64.73 M | -0.0906 | -1.22 | 691.2 K |
| MTR | Mesa Royalty Trust | 6.9744 | 5.31 M | -0.0709 | -1.01 | 13.2 K |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 8.6501 | -0.278 | -3.11 | 2.5 K | |
| JBK | Lehman Abs Corp | 6.1657 | -0.1191 | -1.9 | 300 | |
| PYT | Pplus Trust | 6.4776 | -0.1156 | -1.75 | 23.91 K | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 6.7201 | -0.1022 | -1.5 | 77.15 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 195.6708 | -2.8087 | -1.42 | 62.1 K | |
| IPB | Merrill Lynch & Company | 6.6863 | -0.0718 | -1.06 | 660 | |
| BBBY | Bed Bath & Beyond, Inc. | 10.7686 | -0.0678 | -0.63 | 117 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSY | Goeasy Ltd | 4.5969 | -0.7412 | -13.89 | 1.46 K | |
| FLNT | Flint Corp | 8.80 | -0.80 | -8.33 | 235 | |
| ACD | Accord Financial | 3.4357 | -0.2286 | -6.24 | 200 | |
| TCL-B | Transcontinental Inc | 3.3004 | -0.1716 | -4.94 | 300 | |
| VCM | Vecima Networks Inc | 3.454 | -0.1449 | -4.03 | 8.6 K | |
| TXG | Torex Gold Resources Inc | 7.1691 | -0.2987 | -4 | 163.5 K | |
| MARI | Marimaca Copper Corp | 6.25 | -0.25 | -3.85 | 820 | |
| ELVA | Electrovaya Inc | 4.75 | -0.15 | -3.06 | 11.3 K | |
| HPS-A | Hammond Power Solutions Inc | 5.0182 | -0.157 | -3.03 | 95.3 K | |
| EFR | Energy Fuels Inc | 16.50 | -0.50 | -2.94 | 3.45 K | |
| WPK | Winpak Ltd | 5.7606 | -0.1708 | -2.88 | 2.74 K | |
| CSCI | Cosciens Biopharma Inc | 64200.00 | -1800.00 | -2.73 | 4 | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | -0.10 | -2.63 | 33 K | |
| SII | Sprott Inc | 18.926 | -0.3919 | -2.03 | 1.45 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.935 | -0.0803 | -2 | 1.14 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1746 | -0.0619 | -1.91 | 1.7 K | |
| TGO | Terago Inc | 4.80 | -0.09 | -1.84 | 2.4 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.0444 | -0.1675 | -1.82 | 3.95 K | |
| BBD-A | Bombardier Inc | 98.00 | -1.75 | -1.75 | 44.6 K | |
| TIH | Toromont Ind | 10.0213 | -0.1707 | -1.67 | 193.54 K | |
| TWC | Twc Enterprises Ltd | 4.1531 | -0.0704 | -1.67 | 1.81 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.5809 | -0.1422 | -1.63 | 7.39 K | |
| EIF | Exchange Income Corp | 4.0442 | -0.0657 | -1.6 | 13.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.4363 | -0.1515 | -1.58 | 8.17 K | |
| IAG | IA Financial Corp Inc | 17.3043 | -0.2718 | -1.55 | 153.6 K | |
| BBD-B | Bombardier Inc Series B | 86.4006 | -1.3224 | -1.51 | 326.26 K | |
| IMP | Intermap Tech Corp | 26.90 | -0.40 | -1.47 | 2.83 K | |
| PBH | Premium Brands Holdings Corp | 4.727 | -0.0682 | -1.42 | 58.51 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9708 | -0.057 | -1.42 | 16.4 K | |
| AIF | Altus Group Ltd | 5.8681 | -0.0819 | -1.38 | 63.69 K | |
| NWC | The North West Company Inc | 7.2151 | -0.0972 | -1.33 | 37.13 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.1653 | -1.23 | 105 | |
| BCE-PT | Bce Inc Pref T | 8.1417 | -0.1013 | -1.23 | 2 K | |
| VET | Vermilion Energy Inc | 13.4804 | -0.157 | -1.15 | 261.9 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.2204 | -0.091 | -0.98 | 17.16 K | |
| EQB | EQB Inc | 6.8973 | -0.0678 | -0.97 | 10.6 K | |
| SGY | Surge Energy Inc | 8.8321 | -0.0842 | -0.94 | 471 | |
| TRZ | Transat At Inc | 15.15 | -0.14 | -0.92 | 13.21 K | |
| CJT | Cargojet Inc | 3.3355 | -0.0304 | -0.9 | 14.7 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4543 | -0.0745 | -0.87 | 3.48 K | |
| ALC | Algoma Central | 3.2273 | -0.0283 | -0.87 | 300 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9345 | -0.0739 | -0.82 | 1.23 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4518 | -0.0624 | -0.73 | 13.19 K | |
| CGO | Cogeco Inc Sv | 12.5152 | -0.0918 | -0.73 | 97.8 K | |
| CIGI | Colliers International Group Inc | 10.2355 | -0.0743 | -0.72 | 9.99 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.5376 | -0.0399 | -0.72 | 20.22 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.5272 | -0.0398 | -0.71 | 9.7 K | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.0821 | -0.71 | 24 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 9.0196 | -0.0626 | -0.69 | 3.7 K | |
| CYB | Cymbria Corp Cl A | 11.71 | -0.08 | -0.68 | 10.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5956 | -0.0306 | -0.66 | 4.09 K | |
| ET | Evertz Technologies Ltd | 3.052 | -0.0192 | -0.63 | 29.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9981 | -0.0244 | -0.61 | 19.08 K | |
| SAP | Saputo Inc | 9.8052 | -0.058 | -0.59 | 454.4 K | |
| BNE | Bonterra Energy Corp | 12.5518 | -0.0734 | -0.58 | 15.28 K | |
| WCN | Waste Connections Inc | 14.9827 | -0.0839 | -0.56 | 243.9 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4531 | -0.046 | -0.54 | 11.01 K | |
| PWF-PA | Power Financial Corp Pref A | 9.3528 | -0.0493 | -0.52 | 4.9 K | |
| BN-PN | Brookfield Corporation | 7.2983 | -0.0384 | -0.52 | 19.81 K | |
| KEY | Keyera Corp | 3.3795 | -0.0175 | -0.52 | 100.46 K | |
| MTL | Mullen Group Ltd | 6.2077 | -0.0319 | -0.51 | 50.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.3962 | 32.89 B | -0.0296 | -0.55 | 5.8 K |
| LNWO | Light & Wonder, Inc. | 15.89 | 7.06 B | -0.35 | -2.16 | 2.4 M |
| HSTC | HST Global Inc | 7.50 | 91.93 M | -0.78 | -9.42 | 61.93 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.3848 | 7.85 M | -1.6344 | -27.15 | 229 |
| EARI | Entertainment Arts Research Inc | 30.20 | 1.66 M | -3.80 | -11.18 | 750 |
| TGHI | Touchpoint Group Holdings Inc | 3857.1431 | 344.25 K | -257.1431 | -6.25 | 1 |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -50.00 | -9.09 | 17 |
| WNBD | Winning Brands Corporation | 5.65 | 27.12 K | -0.25 | -4.24 | 15.77 K |
| EBWK | Enigma-Bulwark Ltd. | 25.00 | 13.66 K | -0.50 | -1.96 | 245 |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 10.92 K | -10.00 | -7.69 | 3.42 K |
| CGNH | CardioGenics Holdings Inc | 5.50 | 9.61 K | -0.20 | -3.51 | 8.62 K |
| STTO | SITO Mobile Ltd. | 6.80 | 5.13 K | -1.20 | -15 | 6.12 K |
| TXCCQ | TranSwitch Corporation | 3.731 | 4.66 K | -0.0859 | -2.25 | 22.15 K |
| SPOI | SPO Networks Inc | 25.00 | 1.24 K | -1.90 | -7.06 | 5 |
| CYRNQ | CYRNQ | 50.60 | 799 | -0.598 | -1.17 | 616 |
| DOMR | Dominion Resources Black Warrior Trust | 9.6451 | 785 | -0.1339 | -1.37 | 34.51 K |
| SPDC | Speed Commerce Inc | 28.64 | 603 | -0.96 | -3.24 | 4.75 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | -0.20 | -2.53 | 12.3 K |
| PARD | Poniard Pharmaceuticals Inc | 286.00 | 149 | -4.00 | -1.38 | 21.55 K |
| NPHC | Nutra Pharma Corp | 7.60 | 72 | -2.36 | -23.69 | 85.75 K |
| IGNT | Ingen Technologies Inc | 3.90 | -0.10 | -2.5 | 21.19 K | |
| ESINQ | ITT Educational Services Inc | 105.88 | -0.83 | -0.78 | 453.23 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QGR | Q-Gold Resources Ltd | 57.60 | -19.20 | -25 | 44 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 3.62 M | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 763 | |
| HAY | Hayasa Metals Inc. | 18.00 | -3.60 | -16.67 | 208 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 1.89 K | |
| PAR-H | Parent Capital Corp | 6.00 | -1.00 | -14.29 | 380 | |
| YNV | Ynvisible Interactive Inc | 28.80 | -4.80 | -14.29 | 11.68 K | |
| AXL | Arrow Exploration Corp | 23.9316 | -3.4188 | -12.5 | 54 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.498 | -10.64 | 53.66 K | |
| EPO-H | Encanto Potash Corp | 10.50 | -1.25 | -10.64 | 4.59 K | |
| NAR | North Arrow Minerals Inc | 28.00 | -3.00 | -9.68 | 174 | |
| SA-H | Southern Arc Minerals Inc | 3.80 | -0.40 | -9.52 | 6.01 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 20 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.11 | -0.61 | -9.08 | 13.9 K | |
| SC-H | Serrano Resources Ltd | 15.50 | -1.50 | -8.82 | 400 | |
| BSK | Blue Sky Uranium Corp | 23.00 | -2.00 | -8 | 650 | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | -2.0834 | -7.14 | 468 | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 4.9 K | |
| WPG | West Point Gold Corp. | 15.50 | -1.00 | -6.06 | 17.06 K | |
| GGA | Goldgroup Mining Inc. | 4.845 | -0.285 | -5.56 | 1.7 K | |
| GORO | Goldgroup Mining Inc. | 19.38 | -1.14 | -5.56 | 425 | |
| SIEN | Sienna Resources Inc. | 9.00 | -0.50 | -5.26 | 1.11 M | |
| SNV | Sonoro Energy Ltd | 80.00 | -4.00 | -4.76 | 1.63 K | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -1.00 | -4.76 | 726 | |
| CAMB | Cambria Gold Mines Inc. | 18.50 | -0.75 | -3.9 | 3.75 K | |
| MAX | Max Resource Corp | 30.00 | -1.20 | -3.85 | 775 | |
| LMR | Lomiko Metals Inc | 15.50 | -0.50 | -3.13 | 5.61 K | |
| ENA | Enablence Technologies Inc | 888.00 | -24.00 | -2.63 | 77 | |
| BQE | BQE Water Inc | 40.00 | -1.00 | -2.44 | 221.08 K | |
| MRZL | Mont Royal Resources Limited. | 9.7902 | -0.2331 | -2.33 | 18.47 K | |
| AVCR | Avricore Health Inc | 12.00 | -0.20 | -1.64 | 1.56 K | |
| BARU | Baru Gold Corp | 27.5146 | -0.2937 | -1.06 | 21.67 K | |
| RET-A | Reitmans (Canada) Limited | 8.6921 | -0.0865 | -0.99 | 27.79 K |