Loser Valuations for 5 March 2010 from 00:00:00 until 23:59:59
Loser Valuations for 5 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 22.434 | 3.3 B | -0.4053 | -1.77 | 31.9 K | 715.64 K |
| UUUU | Energy Fuels Inc | 11.66 | 1.84 B | -0.24 | -2.02 | 500 | 5.83 K |
| JOB | General Employment Enterprises | 6.30 | 725.05 M | -0.20 | -3.08 | 20 | 126 |
| GORO | Gold Resource Corp | 7.1872 | 567.93 M | -0.0835 | -1.15 | 49.95 K | 358.99 K |
| CIX | Compx International Inc | 4.365 | 535.93 M | -0.1787 | -3.93 | 5.42 K | 23.64 K |
| THM | International Tower Hill Mines Ltd | 6.459 | 413.24 M | -0.095 | -1.45 | 128.24 K | 828.32 K |
| IDR | Idaho Strategic Resources | 3.22 | 319.85 M | -0.28 | -8 | 684 | 2.2 K |
| BKTI | Bk Technologies Inc | 15.2285 | 261.75 M | -1.1162 | -6.83 | 58.49 K | 890.7 K |
| PLX | Protalix Biotherapeutics | 74.80 | 252.19 M | -2.20 | -2.86 | 51.11 K | 3.82 M |
| ELLO | Ellomay Capital Ltd | 6.4225 | 252.16 M | -0.2919 | -4.35 | 512 | 3.29 K |
| EP | Empire Petroleum Corp | 10.6888 | 102.34 M | -0.4647 | -4.17 | 508 | 5.43 K |
| WWR | Westwater Resources | 4428.00 | 51.65 M | -72.00 | -1.6 | 26 | 115.13 K |
| COHN | Cohen & CO Inc | 24.7917 | 35.52 M | -1.185 | -4.56 | 7.53 K | 186.56 K |
| NNVC | Nanoviricides Inc | 86.80 | 35.24 M | -4.20 | -4.62 | 6.25 K | 542.59 K |
| CPHI | China Pharma Holdings | 341.00 | 23.36 M | -26.01 | -7.09 | 3.67 K | 1.25 M |
| REED | Reed's, Inc. | 481.1372 | 21.11 M | -11.6127 | -2.36 | 64 | 30.79 K |
| TOVX | Theriva Biologics Inc | 7700.00 | 7.38 M | -262.50 | -3.3 | 20 | 154 K |
| PLAG | Planet Green Holdings Corp | 835.00 | 5.33 M | -7.50 | -0.89 | 507 | 423.35 K |
| DSS | Document Security Systems | 8226.0791 | 4.5 M | -166.1816 | -1.98 | 16 | 131.62 K |
| GBR | New Concept Energy Inc | 3.80 | 4.21 M | -0.76 | -16.67 | 5.87 K | 22.29 K |
| IPB | Merrill Lynch & Company | 8.2318 | -0.0987 | -1.18 | 100 | 823.18 |
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 |
|---|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 25.8422 | 188.93 B | -0.3267 | -1.25 | 26.47 M | 683.96 M |
| MNST | Monster Beverage Cp | 3.4508 | 88.94 B | -0.0292 | -0.84 | 9.51 M | 32.82 M |
| BIDU | Baidu Inc ADR | 52.075 | 27.15 B | -0.303 | -0.58 | 12.17 M | 633.6 M |
| TSEM | Tower Semiconductor | 26.70 | 18.03 B | -0.45 | -1.66 | 82.61 K | 2.21 M |
| LSCC | Lattice Semicond | 3.50 | 17.46 B | -0.08 | -2.23 | 1.48 M | 5.17 M |
| TRMB | Trimble Navigation | 13.58 | 12.95 B | -0.115 | -0.84 | 3.93 M | 53.38 M |
| COO | Cooper Companies | 9.5735 | 11.97 B | -0.4201 | -4.2 | 5.19 M | 49.67 M |
| HALO | Halozyme Therapeutic | 6.70 | 11.54 B | -0.07 | -1.03 | 337.01 K | 2.26 M |
| RMBS | Rambus Inc | 23.05 | 9.14 B | -0.14 | -0.6 | 1.94 M | 44.65 M |
| CGNX | Cognex Cp | 4.196 | 8.71 B | -0.0216 | -0.51 | 663.2 K | 2.78 M |
| PPC | Pilgrim's Pride | 6.3393 | 6.72 B | -0.0576 | -0.9 | 632.49 K | 4.01 M |
| GGAL | Grupo Fin Galicia ADR | 3.5933 | 5.06 B | -0.0513 | -1.41 | 104.8 K | 376.58 K |
| NOVT | Novanta Inc | 3.27 | 4.66 B | -0.03 | -0.91 | 40.2 K | 131.45 K |
| IPAR | Inter Parfums Inc | 9.9112 | 4.27 B | -0.3876 | -3.76 | 171.38 K | 1.7 M |
| ACLS | Axcelis Tech Inc | 6.80 | 3.43 B | -0.04 | -0.58 | 96.82 K | 658.38 K |
| HURN | Huron Consulting | 23.31 | 2.65 B | -0.26 | -1.1 | 260.02 K | 6.06 M |
| MNKD | Mannkind Corp | 50.95 | 1.35 B | -0.30 | -0.59 | 169.74 K | 8.65 M |
| CYRX | Cryoport Inc | 24.24 | 1.04 B | -2.88 | -10.62 | 1.25 K | 30.3 K |
| SVRA | Savara Inc | 385.00 | 1.03 B | -8.575 | -2.18 | 6.15 K | 2.37 M |
| GPRE | Green Plains Inc | 12.6822 | 952.6 M | -0.4425 | -3.37 | 4.91 M | 62.28 M |
| DJCO | Daily Journal Cp | 67.37 | 915.11 M | -0.63 | -0.93 | 1.24 K | 83.61 K |
| IRWD | Ironwood Pharmaceuti | 10.9984 | 804.72 M | -0.226 | -2.01 | 117.34 K | 1.29 M |
| MLAB | Mesa Labs Inc | 23.1536 | 779 M | -0.6457 | -2.71 | 10.43 K | 241.52 K |
| APEI | American Public Education | 43.61 | 773.79 M | -0.36 | -0.82 | 143.6 K | 6.26 M |
| PFIS | Peoples Finl Svcs Company | 12.186 | 725.28 M | -0.7341 | -5.68 | 1.29 K | 15.77 K |
| SWBI | Smith & Wesson Brands Inc | 3.0072 | 709.81 M | -0.0317 | -1.04 | 2.29 M | 6.88 M |
| DGICA | Donegal Group Cl A | 7.8679 | 703.41 M | -0.1013 | -1.27 | 194.95 K | 1.53 M |
| PKOH | Park Ohio Hld Cp | 7.3545 | 681.9 M | -0.1049 | -1.41 | 25.42 K | 186.96 K |
| ACHV | Achieve Life Sciences Inc | 36894.00 | 659.86 M | -242.00 | -0.65 | 22 | 811.67 K |
| CAPR | Capricor Therap | 525.00 | 652.32 M | -60.00 | -10.26 | 24 | 12.6 K |
| UNTY | Unity Bancorp Inc | 3.3669 | 588.98 M | -0.219 | -6.11 | 58.63 K | 197.4 K |
| MYGN | Myriad Genetics Inc | 22.52 | 547.4 M | -0.43 | -1.87 | 1.97 M | 44.45 M |
| FMAO | Farmers & Merch Banc | 5.1156 | 505.02 M | -0.2163 | -4.06 | 4.2 K | 21.49 K |
| JOUT | Johnson Outdoors | 9.3373 | 498.2 M | -0.0735 | -0.78 | 38.6 K | 360.42 K |
| ITIC | Investors Title Company | 19.8154 | 497.13 M | -0.3018 | -1.5 | 3.75 K | 74.41 K |
| AMRN | Amarin Corp ADR | 20.00 | 492.32 M | -0.40 | -1.96 | 1.71 K | 34.2 K |
| GRVY | Gravity Ltd ADR | 7.64 | 474.68 M | -0.0804 | -1.04 | 12.87 K | 98.3 K |
| ATNI | Atn International | 30.8488 | 469.34 M | -1.2493 | -3.89 | 130.9 K | 4.04 M |
| PKBK | Parke Bancorp Inc | 3.743 | 383.86 M | -0.2423 | -6.08 | 1.02 K | 3.84 K |
| ERII | Energy Recovery Inc | 6.21 | 372.09 M | -0.45 | -6.76 | 1.1 M | 6.8 M |
| IRD | Opus Genetics, Inc. | 633.60 | 358.57 M | -9.60 | -1.49 | 5.27 K | 3.34 M |
| GASS | Stealthgas Inc | 4.1151 | 301.03 M | -0.0261 | -0.63 | 17.2 K | 70.77 K |
| RELL | Richardson Electrncs | 5.158 | 299.32 M | -0.0844 | -1.61 | 45.24 K | 233.33 K |
| SMTI | Sanara Medtech Inc | 103.00 | 290.43 M | -1.00 | -0.96 | 63 | 6.49 K |
| CFBK | Central Fed Cp | 24.9012 | 238.82 M | -2.8533 | -10.28 | 293 | 7.3 K |
| SIGA | Siga Technologies Inc | 5.0965 | 225.61 M | -0.044 | -0.86 | 234.57 K | 1.2 M |
| CZWI | Citizens Community | 3.1269 | 223.87 M | -0.0325 | -1.03 | 5.38 K | 16.81 K |
| FCAP | First Capital Inc | 8.6172 | 216.13 M | -0.1188 | -1.36 | 800 | 6.89 K |
| AVNW | Aviat Networks Inc | 38.76 | 211.4 M | -0.24 | -0.62 | 27.09 K | 1.05 M |
| CBFV | Cb Financial Svc | 8.1535 | 207.46 M | -0.1294 | -1.56 | 1.7 K | 13.86 K |
| MFIN | Medallion Fin Cp | 3.8537 | 207.24 M | -0.0334 | -0.86 | 88.91 K | 342.64 K |
| TAYD | Taylor Devices Inc | 5.25 | 188.14 M | -0.22 | -4.02 | 17.7 K | 92.92 K |
| NATR | Nature S Sunshine | 5.5865 | 178.66 M | -0.1436 | -2.51 | 6.7 K | 37.43 K |
| BOOM | Dynamic Materials | 15.01 | 164.12 M | -2.4987 | -14.27 | 1.6 M | 23.95 M |
| CHCI | Comstock Hlds Cos | 6.16 | 162.87 M | -0.49 | -7.37 | 6.21 K | 38.28 K |
| EPSN | Epsilon Energy | 4.4396 | 160.2 M | -0.0814 | -1.8 | 10.29 K | 45.68 K |
| INO | Inovio Pharma | 70.7859 | 151.89 M | -0.4782 | -0.67 | 13.25 K | 937.77 K |
| STRS | Stratus Pptys Inc | 8.3886 | 135.55 M | -0.2517 | -2.91 | 5.7 K | 47.82 K |
| APYX | Apyx Medical Corp | 7.20 | 126.37 M | -0.24 | -3.23 | 46.9 K | 337.69 K |
| BOTJ | Bank of The Jame Fnl | 4.2805 | 115.36 M | -0.2854 | -6.25 | 968 | 4.14 K |
| VIRC | Virco MFG Cp | 3.386 | 101.05 M | -0.138 | -3.92 | 24.09 K | 81.58 K |
| AVXL | Anavex Lf SC | 11.32 | 98.26 M | -0.40 | -3.41 | 17.06 K | 193.09 K |
| RGP | Resources Connection Inc | 10.311 | 95.08 M | -0.0902 | -0.87 | 957.1 K | 9.87 M |
| MMLP | Martin Midstrm LP | 10.0869 | 87.64 M | -0.0571 | -0.56 | 86.76 K | 875.16 K |
| INTG | Intergroup Cp The | 10.95 | 87.45 M | -0.27 | -2.41 | 400 | 4.38 K |
| KZIA | Kazia Therapeutics Ltd ADR | 138.5937 | 84.9 M | -6.748 | -4.64 | 32 | 4.43 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 82.2853 | 60.41 M | -8.1381 | -9 | 12 | 987.42 |
| CIZN | Citizens Hld Company | 11.7515 | 55.63 M | -0.1802 | -1.51 | 6.16 K | 72.37 K |
| BRID | Bridgford Foods Cp | 11.5177 | 48.56 M | -0.4824 | -4.02 | 2 K | 23.04 K |
| IDN | Intellicheck Mobilisia | 20.48 | 48.03 M | -0.72 | -3.4 | 5.5 K | 112.54 K |
| CULP | Culp, Inc. Common Stock | 9.7122 | 45.34 M | -0.1677 | -1.7 | 348.8 K | 3.39 M |
| SGA | Saga Communications | 5.3479 | 45.27 M | -0.4086 | -7.1 | 14.27 K | 76.3 K |
| PRPO | Precipio Inc | 89627.5156 | 44.4 M | -2159.6875 | -2.35 | 1 | 89.63 K |
| ATHE | Alterity Therapeutics Ltd ADR | 80.40 | 44.1 M | -1.80 | -2.19 | 416 | 33.45 K |
| VHC | VirnetX Holding Corp Common Stock | 95.0247 | 41.92 M | -14.2538 | -13.04 | 206.68 K | 19.64 M |
| UG | United Guardian Inc | 5.0656 | 39.47 M | -0.0646 | -1.26 | 651 | 3.3 K |
| PXLW | Pixelworks Inc | 50.64 | 38.78 M | -2.1612 | -4.09 | 13.16 K | 666.32 K |
| NEPH | Nephros Inc | 145.0799 | 33.37 M | -9.72 | -6.28 | 603 | 87.48 K |
| AATC | Autoscope Technologies Corp | 6.4206 | 32.54 M | -0.1108 | -1.7 | 3.3 K | 21.19 K |
| LITS | MEI Pharma, Inc. Common Stock | 503.3571 | 30.46 M | -27.9643 | -5.26 | 13 | 6.54 K |
| EFOI | Energy Focus Inc | 364.00 | 29.74 M | -17.50 | -4.59 | 60 | 21.84 K |
| RAND | Rand Capital Cp | 15.878 | 29.25 M | -0.2797 | -1.73 | 200 | 3.18 K |
| JVA | Coffee Holding Company | 3.8098 | 28.66 M | -0.025 | -0.65 | 10.46 K | 39.85 K |
| MIND | Mitcham Industries Inc | 76.9905 | 28.63 M | -1.4768 | -1.88 | 740 | 56.97 K |
| CREX | Creative Realities Inc | 1102.4991 | 28.14 M | -31.4995 | -2.78 | 77 | 84.89 K |
| AIFC | AI Financial Corporation | 11.20 | 26.51 M | -0.30 | -2.61 | 180 | 2.02 K |
| LIVE | Live Ventures | 12.5475 | 23.04 M | -0.1901 | -1.49 | 1.33 K | 16.7 K |
| REED | Reeds Inc | 481.1372 | 21.11 M | -11.6127 | -2.36 | 64 | 30.79 K |
| MRKR | Marker Therapeutics Inc | 4319.9976 | 15.89 M | -240.00 | -5.26 | 7 | 30.24 K |
| SNWV | Sanuwave Health Inc | 1556.25 | 15.31 M | -56.25 | -3.49 | 5 | 7.78 K |
| ARTW | Art S Way MFG Company | 4.9122 | 14.32 M | -0.0283 | -0.57 | 8.22 K | 40.38 K |
| DLPN | Dolphin Entertainment Inc | 120.00 | 13.45 M | -16.00 | -11.76 | 194 | 23.28 K |
| BBGI | Beasley Broadcast Group | 60.7381 | 12.25 M | -0.6135 | -1 | 1.42 K | 86.25 K |
| GLBZ | Glen Burnie Bancorp | 5.3613 | 12.03 M | -0.0556 | -1.03 | 697 | 3.74 K |
| CARV | Carver Bancorp | 112.6399 | 11.48 M | -6.1629 | -5.19 | 17 | 1.91 K |
| CLRO | Clearone Inc | 16.593 | 10.22 M | -0.4818 | -2.82 | 120 | 1.99 K |
| ASTC | Astrotech Corp | 520.50 | 8.99 M | -4.50 | -0.86 | 1.99 K | 1.04 M |
| SNOA | Sonoma Pharmaceuticals Inc | 11529.00 | 5.94 M | -378.00 | -3.17 | 10 | 115.29 K |
| PMCB | Pharmacyte Biotech Inc | 22.0511 | 4.28 M | -3.4502 | -13.53 | 578 | 12.75 K |
| CYAN | Cyanotech Corp | 3.68 | 3.91 M | -0.24 | -6.12 | 106.74 K | 392.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.129 | 155.24 B | -0.0196 | -0.62 | 269.55 K | 843.42 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.1764 | 66.58 B | -0.1181 | -1.15 | 20.4 K | 207.6 K |
| DAL | Delta Air Lines Inc | 10.9446 | 60.08 B | -0.0689 | -0.63 | 7.21 M | 78.86 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.0244 | 46.53 B | -0.4444 | -1.41 | 350 | 10.86 K |
| TSN | Tyson Foods | 12.5871 | 21.06 B | -0.1899 | -1.49 | 8.34 M | 104.94 M |
| BCH | Banco DE Chile ADR | 7.7341 | 19.81 B | -0.0444 | -0.57 | 80.89 K | 625.61 K |
| CF | Cf Industries Holdings | 14.6065 | 18.33 B | -0.4867 | -3.22 | 16.39 M | 239.4 M |
| GIB | CGI Group | 14.6555 | 16.8 B | -0.1986 | -1.34 | 171 K | 2.51 M |
| EG | Everest Re Group | 57.0982 | 15.7 B | -0.6565 | -1.14 | 1.05 M | 60.21 M |
| GNRC | Generac Holdings Inc | 8.6319 | 11.44 B | -0.0989 | -1.13 | 43.99 K | 379.73 K |
| BWA | Borgwarner Inc | 13.8203 | 10.29 B | -0.1946 | -1.39 | 4.83 M | 66.69 M |
| WLK | Westlake Chemical Corp | 8.7896 | 8.17 B | -0.1121 | -1.26 | 621.28 K | 5.46 M |
| TRNO | Terreno Realty Corp | 12.4397 | 7.39 B | -0.1059 | -0.84 | 105.4 K | 1.31 M |
| HRB | H&R Block | 9.0788 | 6.24 B | -0.0707 | -0.77 | 5.24 M | 47.54 M |
| BB | Blackberry Ltd | 69.50 | 5.52 B | -0.48 | -0.69 | 11.42 M | 793.34 M |
| FCN | Fti Consulting | 36.79 | 5.37 B | -0.26 | -0.7 | 1.25 M | 45.99 M |
| FBP | First Bancorp | 24.9982 | 3.96 B | -0.4807 | -1.89 | 93.27 K | 2.33 M |
| LXP | Lexington Realty Trust | 11.2121 | 3.61 B | -0.1521 | -1.34 | 204.99 K | 2.3 M |
| BHC | Bausch Health Companies Inc | 14.5567 | 3.13 B | -0.1047 | -0.71 | 1.53 M | 22.34 M |
| BANC | First Pactrust Bancorp | 4.1154 | 2.84 B | -0.1834 | -4.27 | 1.5 K | 6.17 K |
| PRGO | Perrigo Company | 38.3872 | 2.3 B | -0.4161 | -1.07 | 2.31 M | 88.79 M |
| LEU | Centrus Energy Corp. | 1420.3297 | 2.29 B | -19.2307 | -1.34 | 11.48 K | 16.3 M |
| DRD | Drdgold Ltd ADR | 3.5607 | 2.08 B | -0.0393 | -1.09 | 65.3 K | 232.51 K |
| GLP | Global Partners LP | 5.6257 | 1.5 B | -0.0562 | -0.99 | 22.6 K | 127.14 K |
| AMN | Amn Healthcare Services Inc | 6.3617 | 1.47 B | -0.1285 | -1.98 | 737.3 K | 4.69 M |
| STC | Stewart Information Services Corp | 9.6958 | 1.35 B | -0.1688 | -1.71 | 288.1 K | 2.79 M |
| RES | RPC Inc | 4.2412 | 1.24 B | -0.0369 | -0.86 | 988.2 K | 4.19 M |
| DLX | Deluxe Corp | 10.719 | 1.22 B | -0.1058 | -0.98 | 660.71 K | 7.08 M |
| MPT | Medical Properties Trust, Inc. | 3.3364 | 1.06 B | -0.0316 | -0.94 | 1.27 M | 4.22 M |
| CPF | Central Pacific Financial Company | 15.6613 | 992.05 M | -0.8913 | -5.38 | 39.77 K | 622.8 K |
| AORT | Artivion Inc | 6.6652 | 980 M | -0.4386 | -6.17 | 567.5 K | 3.78 M |
| KRO | Kronos Worldwide Inc | 3.6196 | 978.33 M | -0.0623 | -1.69 | 5.31 K | 19.21 K |
| NPKI | NPK International Inc. | 5.35 | 785.52 M | -0.09 | -1.65 | 610.7 K | 3.27 M |
| MATV | Mativ Holdings Inc | 11.8928 | 683.28 M | -0.0811 | -0.68 | 1.5 M | 17.81 M |
| MEI | Methode Electronics | 7.8391 | 452.69 M | -0.4841 | -5.82 | 690.43 K | 5.41 M |
| MCI | Massmutual Corporate Investors | 3.8338 | 359.04 M | -0.0451 | -1.16 | 20 K | 76.68 K |
| MLP | Maui Land & Pineapple Company | 4.62 | 300.07 M | -0.107 | -2.26 | 35 K | 161.7 K |
| BGS | B&G Foods Holdings | 3.2643 | 298.28 M | -0.0202 | -0.62 | 252.3 K | 823.58 K |
| UFI | Unifi Inc | 11.73 | 123.62 M | -0.09 | -0.76 | 131.41 K | 1.54 M |
| GHI | Greystone Housing Impact Investors LP | 4.0625 | 98.02 M | -0.056 | -1.36 | 14.76 K | 59.96 K |
| VHC | Virnetx Holding Corp | 95.0247 | 50.91 M | -14.2538 | -13.04 | 206.68 K | 19.64 M |
| CULP | Culp Inc | 9.7122 | 45.08 M | -0.1677 | -1.7 | 348.8 K | 3.39 M |
| CCM | Concord Medical Services ADR | 47.2077 | 15.11 M | -0.5268 | -1.1 | 4.83 K | 227.87 K |
| TVC | Tennessee Valley Authority | 15.4217 | 12.79 M | -0.0883 | -0.57 | 31.79 K | 490.21 K |
| COO | Cooper Companies | 9.5735 | -0.4201 | -4.2 | 5.19 M | 49.67 M | |
| IPB | Merrill Lynch & Company | 8.2318 | -0.0987 | -1.18 | 100 | 823.18 | |
| PYT | Pplus Trust | 9.0096 | -0.0492 | -0.54 | 5.55 K | 50 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 12.80 | -2.40 | -15.79 | 163 | 2.09 K | |
| ELO | Eloro Resources Ltd | 4.80 | -0.40 | -7.69 | 1.55 K | 7.44 K | |
| CJT | Cargojet Inc | 5.4555 | -0.398 | -6.8 | 28.28 K | 154.28 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.3403 | -5.55 | 350 | 2.03 K | |
| HBP | Helix Biopharm | 13.30 | -0.70 | -5 | 920 | 12.24 K | |
| TOT | Total Energy Services Inc | 6.1823 | -0.2944 | -4.55 | 464.33 K | 2.87 M | |
| TWC | Twc Enterprises Ltd | 4.3827 | -0.2021 | -4.41 | 201 | 880.92 | |
| LGO | Largo Resources Ltd | 23.00 | -1.00 | -4.17 | 4.06 K | 93.31 K | |
| IMP | Intermap Tech Corp | 15.50 | -0.50 | -3.13 | 30 | 465 | |
| DXT | Dexterra Group Inc | 3.7352 | -0.1167 | -3.03 | 10.14 K | 37.87 K | |
| VNP | 5N Plus Inc | 5.29 | -0.16 | -2.94 | 64.7 K | 342.26 K | |
| CSH-UN | Chartwell Retirement Residences | 3.178 | -0.0871 | -2.67 | 644.18 K | 2.05 M | |
| WPK | Winpak Ltd | 6.4805 | -0.1719 | -2.58 | 10.14 K | 65.71 K | |
| GDL | Goodfellow Inc | 4.206 | -0.1098 | -2.54 | 200 | 841.2 | |
| EXE | Extendicare Inc | 3.4539 | -0.0707 | -2.01 | 331.55 K | 1.15 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.7103 | -0.142 | -1.81 | 177.3 K | 1.37 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.394 | -0.0603 | -1.75 | 800 | 2.72 K | |
| GIB-A | CGI Inc | 15.0525 | -0.2577 | -1.68 | 738.46 K | 11.12 M | |
| VCM | Vecima Networks Inc | 3.8328 | -0.0558 | -1.43 | 3.2 K | 12.26 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9528 | -0.0574 | -1.43 | 1.01 M | 4 M | |
| ESM | Euro Sun Mining Inc | 6.2666 | -0.0908 | -1.43 | 352 | 2.21 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.9439 | -0.0523 | -1.31 | 19.13 K | 75.45 K | |
| CGY | Calian Group Ltd | 9.4591 | -0.125 | -1.3 | 5.24 K | 49.56 K | |
| HWX | Headwater Exploration Inc | 3.2456 | -0.0407 | -1.24 | 212.7 K | 690.34 K | |
| PPL | Pembina Pipeline Corp | 6.1508 | -0.0666 | -1.07 | 528.71 K | 3.25 M | |
| AIF | Altus Group Ltd | 7.3705 | -0.0752 | -1.01 | 53.14 K | 391.65 K | |
| BOS | Airboss America J | 3.2342 | -0.0316 | -0.97 | 1.1 K | 3.56 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7359 | -0.0846 | -0.96 | 5.95 K | 51.98 K | |
| BCE-PA | BCE Inc Pref AA | 8.7702 | -0.0773 | -0.87 | 11.71 K | 102.74 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.27 | -0.0726 | -0.87 | 2.39 K | 19.75 K | |
| CG | Centerra Gold Inc | 5.2135 | -0.0451 | -0.86 | 145.3 K | 757.52 K | |
| BB | Blackberry Ltd | 71.55 | -0.61 | -0.85 | 1.17 M | 83.38 M | |
| BCE-PR | BCE Inc Pref R | 8.401 | -0.071 | -0.84 | 30.66 K | 257.54 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7811 | -0.0461 | -0.79 | 26.11 K | 150.96 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.2469 | -0.0816 | -0.79 | 3.05 K | 31.25 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 8.0471 | -0.0619 | -0.76 | 4.58 K | 36.82 K | |
| III | Imperial Metals Corp | 7.315 | -0.055 | -0.75 | 34.67 K | 253.65 K | |
| BCE-PT | Bce Inc Pref T | 8.5864 | -0.0585 | -0.68 | 6.67 K | 57.23 K | |
| BCE-PC | BCE Inc Pref AC | 8.4356 | -0.0546 | -0.64 | 4.47 K | 37.72 K | |
| SJ | Stella Jones Inc | 5.4038 | -0.0305 | -0.56 | 8.8 K | 47.55 K | |
| DR | Medical Facilities Corp | 3.8775 | -0.0218 | -0.56 | 49.19 K | 190.71 K | |
| DOL | Dollarama Inc | 3.4095 | -0.0187 | -0.55 | 789 K | 2.69 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3481 | -0.0449 | -0.53 | 3.81 K | 31.82 K | |
| BCE-PG | Bce Inc Pref G | 9.0131 | -0.0482 | -0.53 | 3.04 K | 27.44 K | |
| WN | George Weston Limited | 16.7154 | -0.0862 | -0.51 | 212.32 K | 3.55 M | |
| CIU-PA | CU Inc Pref A | 8.3352 | -0.0419 | -0.5 | 4.2 K | 35.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 42.12 | 70.69 M | -1.08 | -2.5 | 7.94 K | 334.31 K |
| MSCH | MainStreetChamber Holdings Inc. | 7.50 | 48.5 M | -2.25 | -23.08 | 1.64 K | 12.29 K |
| FDOGF | Friday's Dog Holdings Inc. | 3.168 | 10.58 M | -0.0324 | -1.01 | 16.67 K | 52.8 K |
| ORBT | Orbit International Corporation | 3.5423 | 8.53 M | -0.0289 | -0.81 | 11.24 K | 39.83 K |
| ICBU | Imd Companies | 5.00 | 2.86 M | -3.00 | -37.5 | 150 K | 750 K |
| MRNJ | Metatron Inc | 14117.9922 | 1.52 M | -2651.9922 | -15.81 | 30 | 423.54 K |
| SEII | Sharing Economy International Inc | 11400.00 | 645.17 K | -440.00 | -3.72 | 59 | 672.6 K |
| DKAM | Drinks Americas Holdings Ltd | 75.00 | 278.3 K | -11.2501 | -13.04 | 260 | 19.5 K |
| USRM | U.S. Stem Cell Inc | 590.00 | 64.15 K | -10.00 | -1.67 | 147 | 86.73 K |
| XLWH | Xinliwang International Holdings Company Ltd | 20.00 | 21.84 K | -10.00 | -33.33 | 450 | 9 K |
| MIHL | Montague International Holding Ltd | 3.25 | 12.63 K | -0.75 | -18.75 | 20 | 65 |
| CGLO | Hash Labs Inc | 28.80 | 7.64 K | -1.60 | -5.26 | 10.38 M | 299.06 M |
| STTO | SITO Mobile Ltd. | 6.05 | 5.13 K | -0.15 | -2.42 | 2.58 K | 15.58 K |
| PROT | Proteonomix Inc | 3.24 | 791 | -0.03 | -0.92 | 170 | 550.8 |
| YVRLF | Liquid Media Group Ltd. | 34.00 | 482 | -1.00 | -2.86 | 316 | 10.74 K |
| SYNE | Synthesis Energy Systems Inc | 66.56 | 157 | -1.28 | -1.89 | 2.02 K | 134.78 K |
| CCTL | Coin Citadel | 18.00 | 37 | -3.00 | -14.29 | 22 | 396 |
| VRCI | Verde Science Inc | 1050.00 | -350.00 | -25 | 320.35 K | 336.36 M | |
| ONCI | On4 Communications Inc | 40500.00 | -3037.50 | -6.98 | 264 | 10.69 M | |
| BAJFF | Camrova Resources Inc | 14.506 | -0.494 | -3.29 | 225 | 3.26 K | |
| HDYNQ | Hyperdynamics Corporation | 10.64 | -0.32 | -2.92 | 94.64 K | 1.01 M | |
| URBF | Urban Barns Foods Inc | 1680.00 | -40.00 | -2.33 | 66.7 K | 112.05 M | |
| AFPW | AlumiFuel Power Corporation | 2500.00 | -50.00 | -1.96 | 5 | 12.5 K | |
| GTKP | GateKeeper USA Inc | 3.95 | -0.05 | -1.25 | 1.79 K | 7.07 K | |
| NKRSF | Niko Resources Ltd | 94.5497 | -0.5975 | -0.63 | 430 | 40.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBUL | One Bullion Limited | 3.6797 | -1.2266 | -25 | 13 | 47.84 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -3.75 | -20 | 65 | 974.99 | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | -4.1666 | -15.38 | 60 | 1.38 K | |
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | -2.627 | -14.29 | 324 | 5.11 K | |
| REG | Regulus Resources Inc | 6.0638 | -0.9575 | -13.64 | 94 | 570 | |
| ADD | Arctic Star Exploration Corp | 16.80 | -2.40 | -12.5 | 13.33 K | 223.91 K | |
| SEVA | Seva Mining Corp. | 4.90 | -0.70 | -12.5 | 864 | 4.23 K | |
| DLTA | Delta Resources Limited | 7.20 | -0.90 | -11.11 | 5.9 K | 42.48 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 700 | 5.6 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 730 | 2.92 K | |
| WPG | West Point Gold Corp. | 8.00 | -1.00 | -11.11 | 70 | 560 | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 275 | 880 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 200 | 2.7 K | |
| EMR | Emgold Mining Corporation | 25.00 | -2.50 | -9.09 | 20.28 K | 507 K | |
| VLI | Vision Lithium Inc | 3.30 | -0.30 | -8.33 | 44.9 K | 148.17 K | |
| OPW | Opawica Explorations Inc | 312.00 | -24.00 | -7.14 | 90 K | 28.08 M | |
| JSPX | JasperX Technologies Inc. | 140.00 | -10.00 | -6.67 | 137 | 19.18 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 12.90 | -0.90 | -6.52 | 1.87 K | 24.07 K | |
| KCC | Kincora Copper Limited | 72.00 | -4.50 | -5.88 | 4.1 K | 295.2 K | |
| ABM | Athabasca Minerals Inc | 54.00 | -3.00 | -5.26 | 92 K | 4.97 M | |
| AORO | Aloro Mining Corp | 3.80 | -0.20 | -5 | 100 | 380 | |
| BAV-H | Bravern Ventures Ltd | 17.0997 | -0.8999 | -5 | 8 | 136.8 | |
| ADK | DIAGNOS Inc | 4.00 | -0.20 | -4.76 | 2.47 K | 9.88 K | |
| PKT | Parkit Enterprise Inc | 4.80 | -0.20 | -4 | 3.2 K | 15.36 K | |
| WINS | Winshear Gold Corp | 18.5002 | -0.74 | -3.85 | 440 | 8.14 K | |
| SGLD | Scorpio Gold Corporation | 9.90 | -0.36 | -3.51 | 1.47 K | 14.52 K | |
| GORO | Goldgroup Mining Inc. | 31.92 | -1.14 | -3.45 | 1.6 K | 51.23 K | |
| GR | Great Atlantic Resources Corp | 60.00 | -2.00 | -3.23 | 566 | 33.96 K | |
| TIG | Triumph Gold Corp | 31.00 | -1.00 | -3.13 | 3.14 K | 97.37 K | |
| IFOS | Itafos Inc | 218.4576 | -4.648 | -2.08 | 251 | 54.83 K | |
| SILV | Silver Valley Metals Corp. | 17.01 | -0.27 | -1.56 | 17.35 K | 295.12 K | |
| BSK | Blue Sky Uranium Corp | 71.00 | -1.00 | -1.39 | 1.09 K | 77.18 K | |
| BQE | BQE Water Inc | 109.00 | -1.00 | -0.91 | 77.63 K | 8.46 M | |
| ZC | Zimtu Capital Corp | 6.30 | -0.05 | -0.79 | 1.56 K | 9.83 K |