Loser Volumes for 26 July 2010 from 00:00:00 until 23:59:59
Loser Volumes for 26 July 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 20.4245 | 29.93 B | -0.501 | -2.39 | 631.2 K |
| PHYS | Sprott Physical Gold Trust | 10.98 | 15.67 B | -0.12 | -1.08 | 610 K |
| GSAT | Globalstar | 25.95 | 10.81 B | -0.15 | -0.57 | 24.68 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8676 | 4.73 B | -0.0373 | -0.54 | 21.36 K |
| NG | Novagold Resources Inc | 5.6142 | 3.33 B | -0.1899 | -3.27 | 1.36 M |
| SVM | Silvercorp Metals Inc | 5.5297 | 2.13 B | -0.1632 | -2.87 | 1.17 M |
| NAK | Northern Dynasty Minerals | 6.86 | 946.93 M | -0.11 | -1.58 | 91.89 K |
| BHB | Bar Harbor Bankshares | 6.9176 | 666.28 M | -0.1251 | -1.78 | 6.53 K |
| GAU | Galiano Gold Inc | 5.04 | 538.1 M | -0.04 | -0.79 | 31.3 K |
| GTE | Gran Tierra Energy Inc | 57.50 | 317 M | -0.50 | -0.86 | 59.95 K |
| LODE | Comstock Mining Inc | 335.00 | 245.46 M | -2.50 | -0.74 | 79 |
| ACU | Acme United Corp | 7.2739 | 214.66 M | -0.0724 | -0.99 | 7 K |
| GORO | Gold Resource Corp | 9.7152 | 190.72 M | -0.1393 | -1.41 | 68.53 K |
| ESP | Espey Mfg. & Electronics | 9.6251 | 183.89 M | -0.1426 | -1.46 | 2.6 K |
| MINE | Mayfair Gold Corp. | 208.50 | 179.93 M | -16.50 | -7.33 | 1.17 M |
| WYY | Widepoint Corp | 8.10 | 114.3 M | -0.10 | -1.22 | 5.71 K |
| OPHC | Optimumbank Hlds | 70.40 | 112.42 M | -1.60 | -2.22 | 39 |
| EP | Empire Petroleum Corp | 7.6826 | 111.42 M | -0.2328 | -2.94 | 752 |
| IBIO | Ibio Inc | 7750.00 | 70.05 M | -150.00 | -1.9 | 5 |
| DXR | Daxor Corp | 8.4582 | 59.03 M | -0.1184 | -1.38 | 200 |
| CPHI | China Pharma Holdings | 290.00 | 45.79 M | -2.00 | -0.68 | 879 |
| COHN | Cohen & CO Inc | 14.033 | 36.36 M | -0.2807 | -1.96 | 1.73 K |
| CVM | Cel-Sci Corp | 3825.00 | 30.06 M | -75.00 | -1.92 | 49 |
| IGC | India Globalization Capital Inc | 9.20 | 25.58 M | -0.20 | -2.13 | 14.45 K |
| CVR | Chicago Rivet & Machine Company | 9.3898 | 10.25 M | -0.4382 | -4.46 | 1.5 K |
| TOVX | Theriva Biologics Inc | 8137.50 | 10.18 M | -175.00 | -2.11 | 7 |
| AUMN | Golden Minerals Company | 183.75 | 4.98 M | -3.75 | -2 | 438 |
| IPB | Merrill Lynch & Company | 8.9042 | -0.084 | -0.93 | 300 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 163.52 | -6.72 | -3.95 | 4 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1158.00 | -25.00 | -2.11 | 29 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.359 | 890.11 B | -0.1305 | -1.04 | 42.34 M |
| MRVL | Marvell Technology Inc | 13.8928 | 196.31 B | -0.1363 | -0.97 | 13.51 M |
| IBKR | Interactive Brokers | 4.1233 | 149.65 B | -0.0348 | -0.84 | 3.23 M |
| CME | CME Group Inc | 29.7066 | 94.81 B | -0.3026 | -1.01 | 2.14 M |
| EXPE | Expedia Group Inc | 28.59 | 37.29 B | -0.4765 | -1.64 | 2.74 M |
| ERIC | Ericsson ADR | 6.6621 | 33.29 B | -0.0898 | -1.33 | 7.82 M |
| TCOM | Trip.com Group Ltd ADR | 19.8286 | 29.05 B | -0.3235 | -1.61 | 3.86 M |
| SBAC | SBA Communications | 33.0636 | 19.52 B | -0.3486 | -1.04 | 857.5 K |
| RGLD | Royal Gold Inc | 36.2935 | 19.48 B | -0.257 | -0.7 | 326.3 K |
| GEN | Gen Digital Inc | 5.3933 | 17.57 B | -0.0358 | -0.66 | 9.59 M |
| STRL | Sterling Constructio | 13.02 | 16.73 B | -0.14 | -1.06 | 115.18 K |
| CHKP | Check Point Software | 33.66 | 13.05 B | -0.30 | -0.88 | 1.76 M |
| ARWR | Arrowhead Pharma | 10.58 | 12.38 B | -0.32 | -2.94 | 15.45 K |
| MANH | Manhattan Assoc | 6.985 | 11.38 B | -0.0775 | -1.1 | 718.91 K |
| ENSG | The Ensign Group IN | 4.114 | 10.66 B | -0.0655 | -1.57 | 5.06 M |
| SSB | South State Cp | 23.1992 | 10.48 B | -0.1875 | -0.8 | 43.2 K |
| DSGX | Descartes Sys Group | 5.66 | 6.82 B | -0.18 | -3.08 | 17.11 K |
| SSRM | Ssr Mining Inc | 15.2097 | 6.48 B | -0.1619 | -1.05 | 307.36 K |
| MKTX | Marketaxess Holdings | 10.4279 | 5.72 B | -0.1142 | -1.08 | 236.13 K |
| VEON | Veon Ltd ADR | 228.5887 | 3.95 B | -2.3452 | -1.02 | 71.38 K |
| FIBK | First Interstate Ban | 7.07 | 3.58 B | -0.5909 | -7.71 | 383.56 K |
| GBDC | Golub Capital Bdc | 3.7181 | 3.42 B | -0.0289 | -0.77 | 46.35 K |
| SBCF | Seacoast Banking Cp | 5.1772 | 3.35 B | -0.3982 | -7.14 | 151.06 K |
| GRBK | Green Brick Partners | 20.1379 | 3.14 B | -1.6552 | -7.6 | 7.34 K |
| DGII | Digi Intl Inc | 8.98 | 3.1 B | -0.09 | -0.99 | 94.92 K |
| CENT | Central Garden | 7.9905 | 2.8 B | -0.047 | -0.58 | 38.77 K |
| COHU | Cohu Inc | 12.4821 | 2.5 B | -0.1332 | -1.06 | 149.4 K |
| UFPT | U F P Tech Inc | 9.08 | 2.43 B | -0.33 | -3.51 | 122.84 K |
| VCEL | Vericel Corproation | 30.00 | 2.31 B | -0.80 | -2.6 | 5.83 K |
| ADUS | Addus Homecare Corp | 4.61 | 2.23 B | -0.34 | -6.87 | 56.1 K |
| CNXN | PC Connection Inc | 5.0547 | 2.12 B | -0.1599 | -3.07 | 46.7 K |
| QUBT | Quantum Computing Inc | 13.00 | 2.07 B | -3.00 | -18.75 | 5.03 K |
| STRA | Strayer Education | 169.4938 | 1.93 B | -1.431 | -0.84 | 167.7 K |
| CNOB | Connectone Bancorp | 5.523 | 1.78 B | -0.059 | -1.06 | 500 |
| BFC | Bank First National Corp [Wisconsin] | 8.3611 | 1.7 B | -0.0703 | -0.83 | 1 K |
| DSGR | Distribution Solutions Group Inc | 8.2399 | 1.61 B | -0.4429 | -5.1 | 87.8 K |
| CSWC | Capital Southwest | 3.0573 | 1.6 B | -0.0356 | -1.15 | 105.69 K |
| ATLC | Atlanticus Hld Cp | 4.88 | 1.52 B | -0.04 | -0.81 | 99.37 K |
| AZTA | Azenta Inc | 6.3412 | 1.48 B | -0.1808 | -2.77 | 862.3 K |
| WLFC | Willis Lease Fin C | 9.2675 | 1.46 B | -0.2119 | -2.24 | 22.07 K |
| LINC | Lincoln Educational | 16.7423 | 1.3 B | -0.2204 | -1.3 | 145.4 K |
| THRM | Gentherm Inc | 9.28 | 1.27 B | -0.08 | -0.85 | 113.29 K |
| RDWR | Radware Ltd | 11.685 | 1.19 B | -0.285 | -2.38 | 371.67 K |
| OCSL | Oaktree Specialty Lending Corp | 6.4206 | 1.14 B | -0.1178 | -1.8 | 276.75 K |
| LXRX | Lexicon Pharmaceutcl | 10.22 | 1.1 B | -0.07 | -0.68 | 185.49 K |
| AOSL | Alpha and Omega Semi | 12.47 | 1.08 B | -0.34 | -2.65 | 81.76 K |
| KFRC | Kforce Inc | 9.7722 | 1.06 B | -0.1177 | -1.19 | 202 K |
| JBSS | John B Sanfilippo | 8.6563 | 972.11 M | -0.0655 | -0.75 | 34.61 K |
| HAFC | Hanmi Financial Cp | 6.3006 | 946.11 M | -0.1525 | -2.36 | 255.98 K |
| DGICB | Donegal Group Cl B | 9.1771 | 891.23 M | -0.8493 | -8.47 | 1 K |
| HSTM | Healthstream Inc | 4.1519 | 839.77 M | -0.1703 | -3.94 | 12.55 K |
| DJCO | Daily Journal Cp | 70.57 | 778 M | -1.93 | -2.66 | 271 |
| IRWD | Ironwood Pharmaceuti | 10.6804 | 713.84 M | -0.1422 | -1.31 | 82.66 K |
| HNRG | Hallador Energy Company | 6.8345 | 698.47 M | -0.0968 | -1.4 | 19.32 K |
| GSM | Ferroglobe Plc Os | 9.4104 | 639.06 M | -0.2662 | -2.75 | 383.38 K |
| OSPN | Onespan Inc | 6.1234 | 618.38 M | -0.0765 | -1.23 | 102.41 K |
| SFST | Southern First Bancs | 3.1048 | 604.3 M | -0.2166 | -6.52 | 264 |
| UNTY | Unity Bancorp Inc | 3.8501 | 599.14 M | -0.0377 | -0.97 | 880 |
| CRMD | Cormedix Inc | 7.05 | 583.68 M | -0.35 | -4.73 | 1.04 K |
| ITIC | Investors Title Company | 17.0493 | 547.22 M | -0.577 | -3.27 | 200 |
| YORW | York Water Company | 10.2289 | 514.45 M | -0.0555 | -0.54 | 49.84 K |
| FMAO | Farmers & Merch Banc | 5.443 | 480.79 M | -0.2237 | -3.95 | 1 K |
| GRVY | Gravity Ltd ADR | 5.76 | 473.36 M | -0.44 | -7.1 | 7.98 K |
| ACTG | Acacia Res-Acacia | 12.1236 | 470.37 M | -0.4155 | -3.31 | 392.59 K |
| ZNOG | Zion Oil & Gas, Inc | 4.85 | 467.24 M | -0.09 | -1.82 | 34.28 K |
| TREE | Lendingtree Inc | 6.8899 | 451.09 M | -0.0377 | -0.54 | 11.39 K |
| CCRN | Cross Ctry Hlthcr | 9.17 | 428.06 M | -0.23 | -2.45 | 113.01 K |
| FRST | Primis Financial Corp | 4.4332 | 404.28 M | -0.0882 | -1.95 | 3.99 K |
| FNLC | First Bancorp Inc | 6.6941 | 399.04 M | -0.1006 | -1.48 | 21.12 K |
| CHMG | Chemung Financial Cp | 12.3989 | 391.56 M | -0.3647 | -2.86 | 425 |
| PESI | Perma-Fix Envir | 8.80 | 383.36 M | -0.05 | -0.56 | 11.57 K |
| GALT | Galectin Therapeutic | 4.56 | 347.93 M | -0.18 | -3.8 | 25.09 K |
| FCCO | First Community Corp | 3.915 | 321.56 M | -0.0617 | -1.55 | 1.17 K |
| NNBR | NN Inc | 5.1045 | 311.33 M | -0.0805 | -1.55 | 51.88 K |
| LTBR | Lightbridge Corp | 376.20 | 311.04 M | -13.80 | -3.54 | 3.85 K |
| FLXS | Flexsteel Inds | 7.0428 | 310.52 M | -0.0815 | -1.14 | 15.5 K |
| RELL | Richardson Electrncs | 6.181 | 303.55 M | -0.2014 | -3.16 | 104.57 K |
| AGEN | Agenus Inc | 93.0277 | 289.83 M | -0.6477 | -0.69 | 1.85 K |
| FUNC | First United Corp | 3.0475 | 288.74 M | -0.0386 | -1.25 | 9.31 K |
| RILY | B. Riley Financl | 14.4874 | 288.63 M | -2.8864 | -16.61 | 183 |
| CFFI | C&F Financial Corp | 11.2089 | 285.83 M | -0.2289 | -2 | 1.49 K |
| LCNB | Lcnb Corp | 5.7316 | 283.25 M | -0.0442 | -0.77 | 500 |
| OVLY | Oak Valley Bancp CA | 4.2813 | 281.43 M | -0.088 | -2.01 | 6.7 K |
| FNRN | First Northern Community Bancorp Common stock | 3.1404 | 272.19 M | -0.1025 | -3.16 | 800 |
| GSIT | Gsi Technology Inc | 6.38 | 257.86 M | -0.11 | -1.69 | 142.77 K |
| INBK | First Internet Bcp | 4.9015 | 255.11 M | -0.2883 | -5.56 | 49.11 K |
| LMNR | Limoneira Company | 15.0166 | 251.31 M | -0.3266 | -2.13 | 19.12 K |
| NAGE | Niagen Bioscience, Inc. | 4.26 | 248.49 M | -0.27 | -5.96 | 47.83 K |
| QUIK | Quicklogic Corp | 46.90 | 245.83 M | -0.42 | -0.89 | 12.17 K |
| CFBK | Central Fed Cp | 35.5361 | 236.28 M | -3.3721 | -8.67 | 80 |
| PEBK | Peoples Bancorp NC | 3.0375 | 229.08 M | -0.2531 | -7.69 | 138 |
| RGCO | Rgc Resources Inc | 5.6402 | 227.6 M | -0.05 | -0.88 | 8.75 K |
| ALOT | Astronova Inc | 5.6146 | 226.92 M | -0.1021 | -1.79 | 200 |
| AIFU | Fanhua Inc. | 385.6913 | 221.33 M | -7.9426 | -2.02 | 39.96 K |
| RICK | RCI Hospitality Hold | 7.3297 | 214.58 M | -0.0659 | -0.89 | 112.4 K |
| CZWI | Citizens Community | 3.0295 | 201.79 M | -0.1786 | -5.57 | 1.25 K |
| CRNT | Ceragon Networks Ltd | 7.88 | 200.88 M | -0.09 | -1.13 | 561.25 K |
| LFCR | Lifecore Biomedical Inc | 6.69 | 187.92 M | -0.08 | -1.18 | 62.9 K |
| HQI | Hirequest Inc | 3.6974 | 185.13 M | -0.1087 | -2.86 | 1.41 K |
| ORMP | Oramed Pharma | 5.146 | 175.98 M | -0.4475 | -8 | 685 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.3102 | 881.09 B | -0.13 | -1.05 | 42.34 M |
| TM | Toyota Motor Corp Ltd | 49.2569 | 225.09 B | -0.2849 | -0.58 | 663.92 K |
| GLW | Corning Inc | 12.1966 | 142.71 B | -0.0749 | -0.61 | 16.47 M |
| UL | Unilever Plc ADR | 20.3268 | 137.14 B | -0.1557 | -0.76 | 1.04 M |
| SYK | Stryker Corp | 38.7078 | 130.04 B | -0.5499 | -1.4 | 3.5 M |
| NEM | Newmont Mining Corp | 41.0898 | 119.05 B | -0.6719 | -1.61 | 6.31 M |
| MO | Altria Group | 9.3023 | 114.13 B | -0.055 | -0.59 | 18.64 M |
| AEM | Agnico-Eagle Mines Ltd | 43.3581 | 90.55 B | -0.6531 | -1.48 | 1.53 M |
| EPD | Enterprise Products Partners LP | 6.9484 | 81.67 B | -0.0451 | -0.64 | 4.06 M |
| AMT | American Tower Corp | 33.5059 | 80.4 B | -0.3402 | -1.01 | 3.66 M |
| SLB | Schlumberger N.V. | 40.1664 | 74.99 B | -0.3413 | -0.84 | 9.59 M |
| MT | Arcelormittal ADR | 56.1398 | 55.26 B | -0.6377 | -1.12 | 2.66 M |
| STM | Stmicroelectronics N.V. ADR | 5.7246 | 50.02 B | -0.1675 | -2.84 | 6.55 M |
| SPG-PJ | Simon Property Group Inc | 26.5582 | 45.32 B | -0.2376 | -0.89 | 2.01 K |
| CCI | Crown Castle International Corp | 23.9194 | 33.03 B | -0.2505 | -1.04 | 1.83 M |
| KGC | Kinross Gold Corp | 14.0581 | 32.79 B | -0.2173 | -1.52 | 3.72 M |
| RMD | Resmed Inc | 26.8171 | 30.74 B | -0.4104 | -1.51 | 1.06 M |
| NMR | Nomura Holdings Inc ADR | 3.1328 | 29.08 B | -0.0173 | -0.55 | 718.5 K |
| FTI | Technipfmc Plc | 20.6723 | 27.3 B | -0.642 | -3.01 | 2.79 M |
| IHG | Intercontinental Hotels Group ADR | 12.6263 | 23.24 B | -0.2083 | -1.62 | 372.11 K |
| BSBR | Banco Santander Brasil S.A. ADR | 4.404 | 21.75 B | -0.0447 | -1 | 8.86 M |
| SNX | Synnex Corp | 11.7124 | 20.73 B | -0.0659 | -0.56 | 226.69 K |
| FN | Fabrinet | 10.17 | 19.03 B | -0.33 | -3.14 | 200.85 K |
| MGA | Magna International | 12.0601 | 18.82 B | -0.1112 | -0.91 | 2.61 M |
| WCC | Wesco International | 34.5909 | 17.73 B | -0.1941 | -0.56 | 846.5 K |
| CF | Cf Industries Holdings | 10.8786 | 17.31 B | -0.3115 | -2.78 | 10.28 M |
| GIB | CGI Group | 15.6385 | 15.48 B | -0.3177 | -1.99 | 246.3 K |
| LII | Lennox International | 37.0718 | 15.2 B | -0.2779 | -0.74 | 893.84 K |
| UNM | Unumprovident Corp | 14.3183 | 14.34 B | -0.0898 | -0.62 | 4.18 M |
| CCK | Crown Cork & Seal Company | 26.2635 | 13.13 B | -0.3031 | -1.14 | 1.5 M |
| SNN | Smith & Nephew Snats ADR | 12.0254 | 12.62 B | -0.233 | -1.9 | 473.56 K |
| TX | Ternium S.A. ADR | 16.6706 | 10.54 B | -0.1397 | -0.83 | 145.2 K |
| IAG | Iamgold Corp | 15.1433 | 10.46 B | -0.3267 | -2.11 | 2.35 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.3242 | 10.18 B | -0.1319 | -2.96 | 5.87 M |
| EGO | Eldorado Gold Corp | 76.9742 | 9.89 B | -1.1503 | -1.47 | 470.34 K |
| EDU | New Oriental Education & Technology Group ADR | 22.215 | 9.41 B | -0.3082 | -1.37 | 1.04 M |
| QGEN | Qiagen N.V. | 17.0528 | 8.72 B | -0.3662 | -2.1 | 3.79 M |
| AGX | Argan Inc | 5.7714 | 8.37 B | -0.0671 | -1.15 | 25.5 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 33.9626 | 7.69 B | -0.3292 | -0.96 | 488.7 K |
| TRNO | Terreno Realty Corp | 11.9434 | 7.49 B | -0.0662 | -0.55 | 24.3 K |
| MOS | Mosaic Company | 34.7528 | 7.33 B | -0.459 | -1.3 | 2.74 M |
| ST | Sensata Technologies Holding N.V. | 15.5112 | 6.79 B | -0.1044 | -0.67 | 159.74 K |
| EXP | Eagle Materials Inc | 23.1212 | 6.57 B | -0.344 | -1.47 | 643.62 K |
| OGC | OceanaGold Corporation | 7.8686 | 6.29 B | -0.3301 | -4.03 | 43.87 K |
| MTG | Mgic Investment Corp | 7.6008 | 6.25 B | -0.1107 | -1.44 | 6.83 M |
| MTRN | Materion Corp | 20.2071 | 6.04 B | -0.4449 | -2.15 | 327.87 K |
| CVSA | Covista Inc. | 51.8066 | 4.23 B | -3.5477 | -6.41 | 3.41 M |
| BMI | Badger Meter | 16.6958 | 4.03 B | -0.2211 | -1.31 | 450.8 K |
| SA | Seabridge Gold | 25.91 | 3.35 B | -0.75 | -2.81 | 229.07 K |
| CXW | Corecivic Inc | 9.2631 | 3.19 B | -0.0474 | -0.51 | 836.1 K |
| BOH | Bank of Hawaii Corp | 28.5391 | 3.13 B | -0.3064 | -1.06 | 611.2 K |
| CBZ | Cbiz Inc | 6.35 | 2.96 B | -0.17 | -2.61 | 346.9 K |
| KYN | Kayne Anderson MLP Investment Company | 6.4203 | 2.4 B | -0.0391 | -0.61 | 265.5 K |
| NMM | Navios Maritime Partners LP | 115.928 | 2.26 B | -1.2142 | -1.04 | 24.22 K |
| FCF | First Commonwealth Financial Corp | 3.1699 | 2.17 B | -0.0619 | -1.92 | 974.72 K |
| LXP-PC | Lexington Realty Trust | 12.9756 | 1.99 B | -0.1052 | -0.8 | 4.19 K |
| INVX | Innovex International, Inc | 51.52 | 1.93 B | -0.90 | -1.72 | 404.4 K |
| UTI | Universal Technical Institute Inc | 18.5736 | 1.59 B | -0.4273 | -2.25 | 315.85 K |
| SCL | Stepan Company | 27.8767 | 1.48 B | -0.6173 | -2.17 | 155 K |
| ODC | Oil-Dri Corp of America | 7.3063 | 1.4 B | -0.056 | -0.76 | 15.41 K |
| AMRC | Ameresco Inc | 9.93 | 1.36 B | -0.13 | -1.29 | 398.99 K |
| HL-PB | Hecla Mining Company | 18.9548 | 1.21 B | -0.368 | -1.9 | 600 |
| SPH | Suburban Propane Partners LP | 12.373 | 1.18 B | -0.0628 | -0.5 | 190.6 K |
| MUX | Mcewen Mining Inc | 44.4029 | 1.18 B | -0.3731 | -0.83 | 60.65 K |
| TYG | Tortoise Energy Infrastructure Corp | 38.3714 | 1.09 B | -0.5062 | -1.3 | 33.73 K |
| ASA | ASA Gold and Precious Metals | 24.207 | 1.09 B | -0.1475 | -0.61 | 43.3 K |
| OI | Owens-Illinois | 29.775 | 1.08 B | -0.1568 | -0.52 | 2.5 M |
| BBDC | Barings Bdc Inc | 3.1766 | 965.4 M | -0.0191 | -0.6 | 100.44 K |
| SMP | Standard Motor Products | 6.9168 | 910.59 M | -0.0358 | -0.51 | 188.8 K |
| PAR | Par Technology Corp | 5.3149 | 734.59 M | -0.0591 | -1.1 | 17 K |
| BXC | Bluelinx Holdings Inc | 32.9082 | 706.48 M | -0.3401 | -1.02 | 27.61 K |
| IIIN | Insteel Industries | 7.1648 | 625.08 M | -0.1055 | -1.45 | 142.2 K |
| MLR | Miller Industries | 9.1956 | 619.15 M | -0.0604 | -0.65 | 76.9 K |
| VGM | Invesco Trust For Investment Grade Municipals | 5.6023 | 564.01 M | -0.0533 | -0.94 | 128.5 K |
| VHI | Valhi Inc | 43.6491 | 449.72 M | -5.2794 | -10.79 | 25.48 K |
| CLW | Clearwater Paper Corp | 28.175 | 375.94 M | -0.215 | -0.76 | 298.5 K |
| KWY | Kingsway Corporation | 7.60 | 293.13 M | -0.08 | -1.04 | 6.4 K |
| USNA | Usana Health Sciences Inc | 19.70 | 285.62 M | -0.13 | -0.66 | 74.28 K |
| KFS | Kingsway Financial Services | 7.60 | 280.95 M | -0.08 | -1.04 | 6.4 K |
| BRT | BRT Realty Trust | 3.1779 | 271.23 M | -0.0533 | -1.65 | 21.8 K |
| LODE | Comstock | 335.00 | 245.2 M | -2.50 | -0.74 | 79 |
| ARL | American Realty Investors | 7.90 | 242.12 M | -0.12 | -1.5 | 9.5 K |
| FC | Franklin Covey Company | 6.23 | 241.91 M | -0.04 | -0.64 | 45.28 K |
| MPV | Massmutual Participation Investors | 3.8533 | 176.36 M | -0.0298 | -0.77 | 5.5 K |
| JHS | John Hancock Income Securities Trust | 5.666 | 127.41 M | -0.0471 | -0.82 | 19.7 K |
| UFI | Unifi Inc | 12.03 | 116.91 M | -0.42 | -3.37 | 199.97 K |
| IGI | Western Asset Investment Grade Defined | 9.2486 | 94.88 M | -0.1171 | -1.25 | 61.9 K |
| TISI | Team Inc | 144.70 | 77.71 M | -3.70 | -2.49 | 9.94 K |
| VHC | Virnetx Holding Corp | 109.6208 | 76.85 M | -1.0293 | -0.93 | 39.72 K |
| CULP | Culp Inc | 8.4162 | 44.07 M | -0.1143 | -1.34 | 82.9 K |
| NTZ | Natuzzi S.P.A. ADR | 17.45 | 14.54 M | -0.75 | -4.12 | 11.54 K |
| TVC | Tennessee Valley Authority | 15.945 | 12.78 M | -0.3273 | -2.01 | 38.52 K |
| ENFY | Enlightify Inc. | 126.6873 | 3.15 K | -1.4891 | -1.16 | 34.75 K |
| GRBK | Green Brick Partners | 20.1379 | -1.6552 | -7.6 | 7.34 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.3817 | -0.1821 | -1.45 | 100 | |
| KFRC | Kforce Inc | 9.7722 | -0.1177 | -1.19 | 202 K | |
| PHYS | Sprott Physical Gold Trust | 10.98 | -0.12 | -1.08 | 610 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.833 | -0.1036 | -0.95 | 100 | |
| IPB | Merrill Lynch & Company | 8.9042 | -0.084 | -0.93 | 300 | |
| DDT | Dillard's | 6.7375 | -0.0609 | -0.9 | 7.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 6.5646 | -3.2823 | -33.33 | 120 | |
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 13 | |
| IVQ-U | Invesque Inc | 5.2677 | -2.6338 | -33.33 | 120 | |
| ELO | Eloro Resources Ltd | 3.20 | -0.40 | -11.11 | 975 | |
| ELEF | Silver Elephant Mining Corp | 17.1988 | -1.6537 | -8.77 | 3.65 K | |
| ELVA | Electrovaya Inc | 11.60 | -0.65 | -5.31 | 51.74 K | |
| LGO | Largo Resources Ltd | 18.00 | -1.00 | -5.26 | 5.26 K | |
| OGC | Oceanagold Corp | 8.0652 | -0.4389 | -5.16 | 230.8 K | |
| WRG | Western Energy Services Corp | 480.00 | -24.00 | -4.76 | 175 | |
| TLG | Troilus Gold Corp | 9.20 | -0.40 | -4.17 | 260 | |
| NG | Novagold Res Inc | 5.1649 | -0.2095 | -3.9 | 303.09 K | |
| SVM | Silvercorp Metals Inc | 5.6659 | -0.2051 | -3.49 | 578.3 K | |
| SEA | Seabridge Gold Inc | 20.5901 | -0.6518 | -3.07 | 44.87 K | |
| TXG | Torex Gold Resources Inc | 9.4593 | -0.2987 | -3.06 | 96.9 K | |
| BCE-PI | BCE Inc Pref AI | 9.4022 | -0.2635 | -2.73 | 1.21 K | |
| CGY | Calian Group Ltd | 10.1555 | -0.264 | -2.53 | 2.6 K | |
| GIB-A | CGI Inc | 16.0831 | -0.4162 | -2.52 | 537.47 K | |
| IMG | Iamgold Corp | 15.5935 | -0.3915 | -2.45 | 2.12 M | |
| CIU-PA | CU Inc Pref A | 8.4067 | -0.1872 | -2.18 | 6.8 K | |
| DSG | Descartes Sys | 5.95 | -0.13 | -2.14 | 213.46 K | |
| K | Kinross Gold Corp | 14.4991 | -0.3127 | -2.11 | 2.51 M | |
| ITH | International Tower Hill Mines Ltd | 6.25 | -0.13 | -2.04 | 23.9 K | |
| AEM | Agnico Eagle Mines Ltd | 44.1319 | -0.9103 | -2.02 | 626.74 K | |
| ELD | Eldorado Gold | 79.6121 | -1.6345 | -2.01 | 1.74 M | |
| LGD | Liberty Gold Corp | 24.64 | -0.48 | -1.91 | 46.35 K | |
| SGY | Surge Energy Inc | 21.2813 | -0.3785 | -1.75 | 10.87 K | |
| ABX | Barrick Mining Corp | 32.0965 | -0.5508 | -1.69 | 2.71 M | |
| CJT | Cargojet Inc | 4.7005 | -0.0802 | -1.68 | 10.46 K | |
| HBM | Hudbay Minerals Inc | 11.8962 | -0.2019 | -1.67 | 1.17 M | |
| CGO | Cogeco Inc Sv | 18.4786 | -0.2793 | -1.49 | 450 | |
| BCE-PE | Bce Inc Pref E | 9.0423 | -0.1324 | -1.44 | 1.6 K | |
| SSRM | Ssr Mining Inc | 15.7831 | -0.2299 | -1.44 | 38.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.13 | -0.10 | -1.38 | 54.2 K | |
| PPL | Pembina Pipeline Corp | 6.7898 | -0.0944 | -1.37 | 329 K | |
| IAG | IA Financial Corp Inc | 21.3969 | -0.2903 | -1.34 | 135.1 K | |
| GAU | Galiano Gold Inc | 5.20 | -0.07 | -1.33 | 34.5 K | |
| PIF | Polaris Infrastructure Inc | 2150.1621 | -28.7966 | -1.32 | 23 | |
| MRD | Melcor Dev | 6.5101 | -0.0865 | -1.31 | 400 | |
| MG | Magna International Inc | 11.3818 | -0.1486 | -1.29 | 831.79 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.3673 | -0.1439 | -1.25 | 7.67 K | |
| PAAS | Pan American Silver Corp | 18.2898 | -0.2301 | -1.24 | 102.08 K | |
| OGD | Orbit Garant Drilling Inc | 3.31 | -0.04 | -1.19 | 15.3 K | |
| CJR-B | Corus Entertainment Inc | 8.8199 | -0.1034 | -1.16 | 64 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.6991 | -0.0872 | -1.12 | 2.5 K | |
| QBR-B | Quebecor Inc | 6.8401 | -0.0738 | -1.07 | 218.4 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.6175 | -0.0496 | -1.06 | 2 K | |
| AFN | Ag Growth International Inc | 18.1905 | -0.1853 | -1.01 | 10.8 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.1073 | -0.0316 | -1.01 | 13.31 K | |
| BCE-PT | Bce Inc Pref T | 8.7947 | -0.0858 | -0.97 | 24.3 K | |
| HPS-A | Hammond Power Solutions Inc | 6.9351 | -0.0655 | -0.94 | 400 | |
| MATR | Mattr Corp | 20.6896 | -0.192 | -0.92 | 60.36 K | |
| STN | Stantec Inc | 10.2881 | -0.0953 | -0.92 | 76.03 K | |
| SII | Sprott Inc | 19.1599 | -0.171 | -0.88 | 4.3 K | |
| BB | Blackberry Ltd | 57.18 | -0.51 | -0.88 | 1.66 M | |
| JAG | Jaguar Mining Inc | 6537.7051 | -57.7095 | -0.87 | 394.11 K | |
| MFI | Maple Leaf Foods | 5.6944 | -0.0476 | -0.83 | 23.99 K | |
| WTE | Westshore Terminals Investment Corp | 8.5661 | -0.0686 | -0.79 | 170.2 K | |
| HLF | High Liner | 3.4684 | -0.0272 | -0.78 | 8.6 K | |
| MRC | Morguard Corp | 36.1084 | -0.276 | -0.76 | 1.1 K | |
| TIH | Toromont Ind | 11.1889 | -0.0818 | -0.73 | 84.75 K | |
| DPM | Dundee Precious Metals Inc | 3.6467 | -0.0263 | -0.72 | 30.41 K | |
| TKO | Taseko Mines Ltd | 4.29 | -0.03 | -0.69 | 441.1 K | |
| CCA | Cogeco Communications Inc | 21.5931 | -0.1474 | -0.68 | 27.46 K | |
| BNE | Bonterra Energy Corp | 20.4102 | -0.1392 | -0.68 | 10.99 K | |
| GTE | Gran Tierra Energy Inc | 59.60 | -0.40 | -0.67 | 58.79 K | |
| MTL | Mullen Group Ltd | 6.6247 | -0.0424 | -0.64 | 18.4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3937 | -0.0205 | -0.6 | 8.6 K | |
| CFP | Canfor Corp | 8.36 | -0.05 | -0.59 | 101.7 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.3828 | -0.0481 | -0.57 | 3.89 K | |
| KBL | Kbro Linen Inc | 8.9657 | -0.0511 | -0.57 | 10 K | |
| RUS | Russel Metals | 7.8686 | -0.0441 | -0.56 | 69.9 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.3937 | -0.0525 | -0.56 | 1.8 K | |
| BN-PR | Brookfield Corporation | 11.4057 | -0.0622 | -0.54 | 5.37 K | |
| MDI | Major Drilling Grp | 7.2637 | -0.0395 | -0.54 | 6.49 K | |
| CTC | Canadian Tire Corp Ltd | 48.2842 | -0.2542 | -0.52 | 110 | |
| WPM | Wheaton Precious Metals Corp | 15.8799 | -0.0817 | -0.51 | 943.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 6.00 | 1.07 B | -1.50 | -20 | 22 |
| ERHE | ERHC Energy Inc | 28.50 | 863.83 K | -0.60 | -2.06 | 157.43 K |
| GRCU | Green Cures & Botanical Distribution Inc | 253.50 | 722.67 K | -526.50 | -67.5 | 28 |
| ONCI | On4 Communications Inc | 18.00 | 424.39 K | -10107.00 | -99.82 | 25.75 K |
| CCTL | Coin Citadel | 5.20 | 373.73 K | -1.80 | -25.71 | 525 |
| DKAM | Drinks Americas Holdings Ltd | 22.875 | 278.3 K | -0.75 | -3.17 | 222 |
| BLSP | Blue Sphere Corporation | 4260.1001 | 216.59 K | -146.8999 | -3.33 | 4.18 K |
| BOTY | Lingerie Fighting Championships Inc | 1700.00 | 130.04 K | -600.00 | -26.09 | 6 K |
| KALY | Kali Inc | 27.00 | 101.82 K | -1.125 | -4 | 1.1 K |
| PJET | Priority Aviation Inc | 25.00 | 98.01 K | -10.00 | -28.57 | 167 |
| WDBG | Woodbrook Group Holdings Inc | 225.2252 | 70.27 K | -22.5225 | -9.09 | 1 |
| USRM | U.S. Stem Cell Inc | 260.00 | 64.15 K | -10.00 | -3.7 | 32 |
| RGGI | Resgreen Group International Inc | 33.00 | 48.75 K | -37.00 | -52.86 | 1 |
| ERINQ | Erin Energy Corporation | 9.5614 | 21.53 K | -0.2957 | -3 | 117.92 K |
| WNBD | Winning Brands Corporation | 3.20 | 19.05 K | -0.15 | -4.48 | 5.72 K |
| XDSL | mPhase Technologies Inc | 70.50 | 16.8 K | -4.50 | -6 | 433 |
| EBWK | Enigma-Bulwark Ltd. | 4.00 | 13.66 K | -0.10 | -2.44 | 1 K |
| CDVIQ | Cal Dive International Inc | 6.43 | 9.86 K | -0.10 | -1.53 | 1.29 M |
| ESNC | EnSync Inc | 3.0005 | 6.81 K | -0.033 | -1.09 | 4.49 K |
| TXIC | Tongxin International Ltd | 4.20 | 1.45 K | -0.08 | -1.87 | 116.02 K |
| ESINQ | ITT Educational Services Inc | 84.48 | 959 | -0.96 | -1.12 | 1.47 M |
| CYRNQ | CYRNQ | 63.00 | 799 | -0.60 | -0.94 | 948 |
| URBF | Urban Barns Foods Inc | 420.00 | -100.00 | -19.23 | 62.2 K | |
| PURA | Puration Inc | 3.096 | -0.344 | -10 | 600 | |
| VRCI | Verde Science Inc | 1260.00 | -140.00 | -10 | 16.45 K | |
| PMMEF | Premium Exploration Inc | 4.015 | -0.38 | -8.65 | 17.5 K | |
| TOPZ | Topaz Resources Inc | 10.3333 | -0.3334 | -3.13 | 2.02 K | |
| GTKP | GateKeeper USA Inc | 4.85 | -0.15 | -3 | 1 K | |
| BAJFF | Camrova Resources Inc | 14.806 | -0.394 | -2.59 | 50 | |
| HOKUQ | Hoku Corporation | 3.24 | -0.05 | -1.52 | 66.06 K | |
| SGLRF | Spyglass Resources Corp | 3.3714 | -0.038 | -1.11 | 223.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 436 | |
| GDX | Goldex Resources Corporation | 5.00 | -1.00 | -16.67 | 1.75 K | |
| SNV | Sonoro Energy Ltd | 40.00 | -8.00 | -16.67 | 774 | |
| FUSE | Fuse Cobalt Inc | 50.00 | -10.00 | -16.67 | 121 | |
| ORS | Orestone Mining Corp | 12.00 | -2.40 | -16.67 | 208 | |
| LORD | St. James Gold Corp | 9.00 | -1.50 | -14.29 | 350 | |
| BTR | Bonterra Resources Inc | 16.00 | -2.00 | -11.11 | 473 | |
| KORE | KORE Mining Ltd | 4.00 | -0.50 | -11.11 | 22 | |
| LMG | Lincoln Gold Mining Inc | 170.00 | -20.00 | -10.53 | 188 | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 252 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 1 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 40 | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 24 | |
| VG | Volcanic Gold Mines Inc | 7.00 | -0.70 | -9.09 | 2.61 K | |
| DEC | Decade Resources Ltd | 8.75 | -0.75 | -7.89 | 3.84 K | |
| TIE | Coloured Ties Capital Inc. | 3.9471 | -0.2588 | -6.15 | 24.45 K | |
| SIEN | Sienna Resources Inc. | 8.00 | -0.50 | -5.88 | 47 K | |
| PKT | Parkit Enterprise Inc | 3.30 | -0.20 | -5.71 | 4.2 K | |
| PE | Pure Energy Minerals Limited | 4.32 | -0.24 | -5.26 | 14.31 K | |
| SKP | StrikePoint Gold Inc | 38.00 | -2.00 | -5 | 2.11 K | |
| PWM | Power Metals Corp | 3.72 | -0.18 | -4.62 | 2.58 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 6.37 K | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | -0.2331 | -3.85 | 4.92 K | |
| CAMB | Cambria Gold Mines Inc. | 38.50 | -1.50 | -3.75 | 16.5 K | |
| SILV | Silver Valley Metals Corp. | 11.07 | -0.405 | -3.53 | 18.5 K | |
| TIG | Triumph Gold Corp | 28.00 | -1.00 | -3.45 | 513 | |
| WEC | Winchester Equity Corporation | 6.20 | -0.20 | -3.13 | 1.72 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.60 | -0.30 | -3.03 | 2.5 K | |
| SA-H | Southern Arc Minerals Inc | 7.80 | -0.20 | -2.5 | 7.57 K | |
| DLTA | Delta Resources Limited | 16.50 | -0.30 | -1.79 | 11.5 K | |
| SGN | Scorpio Gold Corporation | 10.26 | -0.18 | -1.72 | 222 | |
| GGA | Goldgroup Mining Inc. | 6.30 | -0.10 | -1.56 | 3.38 K | |
| GORO | Goldgroup Mining Inc. | 25.20 | -0.40 | -1.56 | 845 | |
| BQE | BQE Water Inc | 70.00 | -1.00 | -1.41 | 23.95 K | |
| CKG | Chesapeake Gold Corp | 7.35 | -0.10 | -1.34 | 13.52 K | |
| OGW | Ongwe Minerals Inc. | 14.40 | -0.16 | -1.1 | 6.78 K | |
| RET-A | Reitmans (Canada) Limited | 12.4839 | -0.1224 | -0.97 | 66.81 K | |
| GBU | Gabriel Resources Ltd | 47.40 | -0.40 | -0.84 | 128.77 K | |
| BARU | Baru Gold Corp | 56.8896 | -0.3916 | -0.68 | 2.3 K | |
| CTN | Centurion Minerals Ltd | 705.5986 | -4.80 | -0.68 | 107 |