Loser Valuations for 24 September 2010 from 00:00:00 until 23:59:59
Loser Valuations for 24 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8116 | 3.74 B | -0.0653 | -0.95 | 137.28 K | 935.1 K |
| USAS | Americas Silver Corp | 26.70 | 1 B | -0.60 | -2.2 | 2.91 K | 77.62 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2048 | 280.73 M | -0.0515 | -1.21 | 111.97 K | 470.79 K |
| GENC | Gencor Industries IN | 4.7533 | 254.9 M | -0.0467 | -0.97 | 4.95 K | 23.53 K |
| ESP | Espey Mfg. & Electronics | 10.5692 | 144.45 M | -0.3232 | -2.97 | 6.3 K | 66.59 K |
| OPHC | Optimumbank Hlds | 145.76 | 114.56 M | -11.04 | -7.04 | 6 | 874.56 |
| EP | Empire Petroleum Corp | 6.9908 | 102.34 M | -1.8642 | -21.05 | 260 | 1.82 K |
| CEV | Eaton Vance California Muni Income Trust | 5.9849 | 76.24 M | -0.0586 | -0.97 | 16.92 K | 101.29 K |
| CVU | CPI Aerostructures | 10.50 | 61.35 M | -0.12 | -1.13 | 6.09 K | 63.95 K |
| DXR | Daxor Corp | 8.2879 | 49.74 M | -0.0781 | -0.93 | 300 | 2.49 K |
| NNVC | Nanoviricides Inc | 70.00 | 35.24 M | -3.50 | -4.76 | 8.77 K | 613.69 K |
| CPHI | China Pharma Holdings | 249.00 | 23.36 M | -4.00 | -1.58 | 570 | 141.93 K |
| CVM | Cel-Sci Corp | 5250.00 | 23.04 M | -300.00 | -5.41 | 445 | 2.34 M |
| CVR | Chicago Rivet & Machine Company | 10.8328 | 9.24 M | -0.0945 | -0.86 | 1.7 K | 18.42 K |
| INUV | Inuvo Inc | 29.00 | 6.51 M | -1.00 | -3.33 | 348 | 10.09 K |
| AMBO | Ambow Education Holding Ltd ADR | 2910.00 | 3.72 M | -75.00 | -2.51 | 658 | 1.91 M |
| PW | Power REIT | 9.7811 | 2.45 M | -0.0822 | -0.83 | 700 | 6.85 K |
| TPHS | Trinity Pl Hlds Inc | 7.5485 | 1.93 M | -0.1792 | -2.32 | 13.48 K | 101.79 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KMB | Kimberly-Clark Corp | 42.7928 | 66.8 B | -0.2786 | -0.65 | 3.64 M | 155.59 M |
| ALNY | Alnylam Pharmaceuticals | 13.27 | 21.41 B | -0.95 | -6.68 | 592.6 K | 7.86 M |
| SSNC | SS&C Technologies | 6.5721 | 18.64 B | -0.2272 | -3.34 | 375.8 K | 2.47 M |
| ICLR | Icon Plc | 22.62 | 14.96 B | -0.23 | -1.01 | 832 K | 18.82 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.6448 | 9.77 B | -0.079 | -1.67 | 250 | 1.16 K |
| PPC | Pilgrim's Pride | 3.6883 | 6.72 B | -0.0512 | -1.37 | 350.01 K | 1.29 M |
| SSRM | Ssr Mining Inc | 19.2764 | 5.6 B | -0.3143 | -1.6 | 1.3 M | 25.1 M |
| VEON | Veon Ltd ADR | 198.2389 | 5.26 B | -1.1037 | -0.55 | 145.08 K | 28.76 M |
| SLMBP | SLM Cp Srs B Pfd | 16.1055 | 4.74 B | -0.1431 | -0.88 | 200 | 3.22 K |
| IEP | Icahn Enterprises | 6.1005 | 3.79 B | -0.1633 | -2.61 | 169.78 K | 1.04 M |
| AXGN | Axogen Inc | 4.00 | 3.5 B | -0.10 | -2.44 | 2.1 K | 8.4 K |
| SBCF | Seacoast Banking Cp | 5.7967 | 3.25 B | -0.177 | -2.96 | 51.62 K | 299.23 K |
| VCEL | Vericel Corproation | 31.202 | 3.04 B | -0.598 | -1.88 | 6.04 K | 188.46 K |
| ATRC | Atricure Inc | 7.76 | 2.93 B | -0.30 | -3.72 | 34.13 K | 264.84 K |
| GRBK | Green Brick Partners | 23.1793 | 2.66 B | -2.7517 | -10.61 | 36.17 K | 838.42 K |
| FRME | First Merchants Corp | 5.4577 | 2.57 B | -0.112 | -2.01 | 133.28 K | 727.39 K |
| UFPT | U F P Tech Inc | 11.21 | 2.43 B | -0.09 | -0.8 | 115.28 K | 1.29 M |
| ADUS | Addus Homecare Corp | 4.37 | 2.34 B | -0.08 | -1.8 | 23 K | 100.51 K |
| BCRX | Biocryst Pharma Inc | 4.75 | 1.97 B | -0.08 | -1.66 | 708.98 K | 3.37 M |
| PRDO | Perdoceo Education Corp | 19.226 | 1.81 B | -1.3019 | -6.34 | 4.17 M | 80.21 M |
| SRPT | Sarepta Therapeutics | 11.64 | 1.79 B | -0.06 | -0.51 | 143.87 K | 1.67 M |
| SLS | Sellas Life Sciences Group Inc | 63127.2148 | 1.7 B | -1232.9531 | -1.92 | 4 | 252.51 K |
| CNOB | Connectone Bancorp | 5.5451 | 1.65 B | -0.0516 | -0.92 | 5.9 K | 32.72 K |
| RDWR | Radware Ltd | 17.35 | 1.36 B | -0.47 | -2.64 | 1.83 M | 31.84 M |
| NBN | Northeast Bncp | 10.6339 | 1.1 B | -0.6695 | -5.92 | 1.3 K | 13.82 K |
| DGICB | Donegal Group Cl B | 10.1954 | 1.05 B | -0.4807 | -4.5 | 677 | 6.9 K |
| CVLG | Covenant Logistics Group Inc | 3.8265 | 848.89 M | -0.0239 | -0.62 | 57.3 K | 219.24 K |
| SMBK | Smartfinancial Inc | 6.1334 | 820.73 M | -1.3011 | -17.5 | 1.82 K | 11.18 K |
| SMBC | Southern MO Bancorp | 5.4766 | 782.93 M | -0.1468 | -2.61 | 800 | 4.38 K |
| FEIM | Frequency Elcts Inc | 4.8892 | 769.18 M | -0.1083 | -2.17 | 11.46 K | 56.04 K |
| DCTH | Delcath Systems Inc | 7.60 | 755.39 M | -0.15 | -1.94 | 956.7 K | 7.27 M |
| CWBC | Community West Bncsh | 3.9812 | 702.15 M | -0.0607 | -1.5 | 2.1 K | 8.36 K |
| HIFS | Hingham Inst For Svg | 30.9837 | 674.64 M | -0.8104 | -2.55 | 720 | 22.31 K |
| LPTH | Lightpath Tech Inc | 3.07 | 527.07 M | -0.19 | -5.83 | 26.79 K | 82.25 K |
| TREE | Lendingtree Inc | 6.6165 | 517.31 M | -0.1697 | -2.5 | 3.63 K | 23.99 K |
| ADAM | New York Mortgage Trust, Inc. | 3.2222 | 481.32 M | -0.0204 | -0.63 | 4.17 K | 13.45 K |
| GRVY | Gravity Ltd ADR | 5.88 | 474.68 M | -0.08 | -1.34 | 2.85 K | 16.78 K |
| NATH | Nathan's Famous IN | 8.1514 | 418.17 M | -0.0518 | -0.63 | 1.1 K | 8.97 K |
| CLNE | Clean Energy Fuels | 15.24 | 414.44 M | -0.11 | -0.72 | 914.95 K | 13.94 M |
| ZNOG | Zion Oil & Gas, Inc | 5.339 | 393.32 M | -0.191 | -3.45 | 215.17 K | 1.15 M |
| PESI | Perma-Fix Envir | 8.20 | 338.01 M | -0.05 | -0.61 | 27.16 K | 222.67 K |
| SHIP | Seanergy Maritime Hl | 127331.9297 | 334.12 M | -646.4219 | -0.51 | 1 | 127.33 K |
| AGEN | Agenus Inc | 113.6351 | 326.07 M | -2.9557 | -2.54 | 4.99 K | 566.93 K |
| FLXS | Flexsteel Inds | 10.1802 | 311.73 M | -0.123 | -1.19 | 27.03 K | 275.18 K |
| FCCO | First Community Corp | 3.4526 | 307.2 M | -0.069 | -1.96 | 9.91 K | 34.23 K |
| PNRG | Primeenergy Cp | 19.72 | 304.68 M | -0.23 | -1.15 | 500 | 9.86 K |
| GASS | Stealthgas Inc | 3.8187 | 301.03 M | -0.0261 | -0.68 | 18.29 K | 69.83 K |
| FUNC | First United Corp | 3.4718 | 298.77 M | -0.108 | -3.02 | 101 | 350.65 |
| LSAK | Lesaka Technologies Inc | 11.00 | 292.5 M | -0.06 | -0.54 | 258.17 K | 2.84 M |
| LCNB | Lcnb Corp | 5.7791 | 280.25 M | -0.1246 | -2.11 | 2.74 K | 15.83 K |
| FXNC | First Natl Corp Strasburg VA | 9.7113 | 273.99 M | -0.5602 | -5.45 | 1.4 K | 13.6 K |
| CFBK | Central Fed Cp | 24.6418 | 238.82 M | -1.2969 | -5 | 98 | 2.41 K |
| PEBK | Peoples Bancorp NC | 3.1766 | 229.49 M | -0.0953 | -2.91 | 440 | 1.4 K |
| CZWI | Citizens Community | 3.2487 | 223.87 M | -0.0649 | -1.96 | 2.5 K | 8.12 K |
| TAYD | Taylor Devices Inc | 5.03 | 188.14 M | -0.03 | -0.59 | 700 | 3.52 K |
| DUOT | Duos Technologies Group Inc | 4083.3323 | 172.47 M | -489.9998 | -10.71 | 2 | 8.17 K |
| ORMP | Oramed Pharma | 4.1392 | 169.02 M | -0.3356 | -7.5 | 2.6 K | 10.76 K |
| EBMT | Eagle Bancorp [Mt] | 6.076 | 163.37 M | -0.0759 | -1.23 | 5.1 K | 31 K |
| LSBK | Lake Shore Bancorp | 3.8869 | 146.38 M | -0.0387 | -0.99 | 271 | 1.05 K |
| STRS | Stratus Pptys Inc | 6.7696 | 135.55 M | -0.1426 | -2.06 | 3.2 K | 21.66 K |
| PROV | Provident Financial | 3.7136 | 113.54 M | -0.0507 | -1.35 | 14.68 K | 54.51 K |
| UBOH | United Bancshares | 6.2743 | 112.51 M | -0.0485 | -0.77 | 1.36 K | 8.56 K |
| OPHC | Optimumbank Hlds | 145.76 | 107.79 M | -11.04 | -7.04 | 6 | 874.56 |
| BYFC | Broadway Fin Cp | 19.144 | 106.89 M | -0.136 | -0.71 | 175 | 3.35 K |
| KEQU | Kewaunee Scientifi | 8.6114 | 96.72 M | -0.2112 | -2.39 | 5.33 K | 45.86 K |
| LAKE | Lakeland Inds Inc | 9.0394 | 93.5 M | -0.0489 | -0.54 | 3.62 K | 32.77 K |
| AUBN | Auburn Natl Bncp | 11.9221 | 88.23 M | -0.2138 | -1.76 | 1 K | 11.92 K |
| INTG | Intergroup Cp The | 16.03 | 87.45 M | -0.72 | -4.3 | 300 | 4.81 K |
| MBOT | Microbot Medical Inc | 12474.00 | 74.55 M | -162.00 | -1.28 | 38 | 474.01 K |
| NTIC | Northern Technologies Intl Corp | 4.1789 | 70.72 M | -0.0211 | -0.5 | 12.4 K | 51.82 K |
| BLNK | Blink Charging Company | 1775.00 | 67.71 M | -100.00 | -5.33 | 18 | 31.95 K |
| INVE | Identiv Inc | 16.00 | 64.47 M | -0.30 | -1.84 | 40 | 640 |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 25.3185 | 60.41 M | -1.8085 | -6.67 | 93 | 2.35 K |
| CRDF | Cardiff Oncology Inc | 142.56 | 59.19 M | -56.16 | -28.26 | 2 | 285.12 |
| ONCY | Oncolytics Biotech Inc | 41.3249 | 53.9 M | -3.42 | -7.64 | 44.69 K | 1.85 M |
| DWSN | Dawson Geophscl | 7.9157 | 49.07 M | -0.1055 | -1.32 | 2.58 K | 20.46 K |
| IDN | Intellicheck Mobilisia | 8.88 | 48.03 M | -0.0512 | -0.57 | 13.4 K | 118.99 K |
| CNVS | CNVS | 270.00 | 47.93 M | -8.00 | -2.88 | 126 | 34.02 K |
| HBIO | Harvard Bioscience | 28.1849 | 44.07 M | -0.2273 | -0.8 | 5.4 K | 152.28 K |
| WPRT | Westport Fuel Systems Inc | 187.20 | 42.17 M | -2.20 | -1.16 | 51.86 K | 9.71 M |
| SOWG | Sow Good Inc | 67.50 | 39.6 M | -3.00 | -4.26 | 41.96 K | 2.83 M |
| UG | United Guardian Inc | 6.0773 | 39.47 M | -0.1104 | -1.78 | 1.17 K | 7.13 K |
| PXLW | Pixelworks Inc | 39.48 | 38.78 M | -0.36 | -0.9 | 2.71 K | 106.91 K |
| AETR | Aetherion Technologies Inc. | 187.20 | 35.14 M | -2.20 | -1.16 | 518.53 K | 97.07 M |
| NEPH | Nephros Inc | 46.98 | 33.37 M | -3.4199 | -6.79 | 544 | 25.56 K |
| WVFC | Wvs Financial Corp | 7.6387 | 31.48 M | -0.0833 | -1.08 | 1 K | 7.64 K |
| KOSS | Koss Cp | 4.4231 | 31.33 M | -0.0842 | -1.87 | 3.7 K | 16.37 K |
| NSYS | Nortech Systems IN | 3.30 | 30.56 M | -0.20 | -5.71 | 500 | 1.65 K |
| EFOI | Energy Focus Inc | 535.5004 | 29.74 M | -3.50 | -0.65 | 315 | 168.68 K |
| BOSC | Bos Better Online | 3.08 | 28.94 M | -0.22 | -6.67 | 95.72 K | 294.82 K |
| CREX | Creative Realities Inc | 544.4996 | 28.14 M | -27.00 | -4.72 | 63 | 34.3 K |
| ZIVO | Zivo Bioscience | 211.20 | 24.28 M | -24.00 | -10.2 | 21 | 4.44 K |
| OMEX | Odyssey Marine Expl | 20.52 | 24.04 M | -0.72 | -3.39 | 16.19 K | 332.16 K |
| FLL | Full House Rsts | 3.13 | 21.28 M | -0.03 | -0.95 | 19.39 K | 60.68 K |
| MTEX | Mannatech Inc | 16.3955 | 16.54 M | -0.2802 | -1.68 | 638 | 10.46 K |
| BEEM | Beam Global | 21.00 | 15.23 M | -1.00 | -4.55 | 1.9 K | 39.94 K |
| KTCC | Key Tronic Cp | 5.88 | 14.83 M | -0.05 | -0.84 | 32.41 K | 190.56 K |
| CMCT | Cim Commercial TR Cp | 4841.6353 | 13.93 M | -98.8091 | -2 | 5 | 24.21 K |
| UONE | Urban One Inc | 10.00 | 13.69 M | -0.30 | -2.91 | 1.61 K | 16.1 K |
| CLRO | Clearone Inc | 18.5467 | 10.22 M | -266.4787 | -93.49 | 7 | 129.83 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 22.3051 | 400.25 B | -0.1324 | -0.59 | 58.14 M | 1.3 B |
| ACN | Accenture Plc | 30.9904 | 149.85 B | -0.392 | -1.25 | 5.33 M | 165.14 M |
| NEM | Newmont Mining Corp | 44.9477 | 123.11 B | -0.319 | -0.7 | 5.45 M | 244.92 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7024 | 114.84 B | -0.167 | -1.88 | 111.47 M | 970.08 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.5248 | 107.49 B | -0.3479 | -2.19 | 58.3 M | 905.16 M |
| AEM | Agnico-Eagle Mines Ltd | 53.1854 | 94.01 B | -0.3073 | -0.57 | 1.9 M | 100.84 M |
| FNV | Franco Nev Corp | 26.4713 | 47.97 B | -0.1502 | -0.56 | 15.4 K | 407.66 K |
| AU | Anglogold Ashanti Ltd ADR | 37.0907 | 46.53 B | -0.5001 | -1.33 | 2.48 M | 92.07 M |
| SPG-PJ | Simon Property Group Inc | 31.7525 | 45.49 B | -0.6823 | -2.1 | 1.22 K | 38.83 K |
| KMB | Kimberly-Clark Corp | 42.7928 | 36.14 B | -0.2786 | -0.65 | 3.64 M | 155.59 M |
| ADM | Archer Daniels Midland | 21.1452 | 33.75 B | -0.4849 | -2.24 | 10.32 M | 218.16 M |
| BBD | Banco Bradesco S.A. ADR | 4.5289 | 28.72 B | -0.0258 | -0.57 | 24.18 M | 109.51 M |
| TSN | Tyson Foods | 11.4813 | 21.06 B | -0.0587 | -0.51 | 4.15 M | 47.69 M |
| AGI | Alamos Gold Inc | 14.5767 | 12.56 B | -0.1663 | -1.13 | 1.9 K | 27.7 K |
| BWXT | Bwx Technologies Inc | 13.4582 | 11.52 B | -0.1407 | -1.03 | 848.97 K | 11.43 M |
| GGB | Gerdau S.A. ADR | 5.9826 | 9 B | -0.2947 | -4.69 | 16.43 M | 98.28 M |
| EGO | Eldorado Gold Corp | 87.4707 | 8.74 B | -2.1568 | -2.41 | 1.29 M | 112.7 M |
| EDU | New Oriental Education & Technology Group ADR | 22.7991 | 8.18 B | -3.2518 | -12.48 | 10.91 M | 248.82 M |
| TFII | Tfi International Inc | 6.7325 | 7.96 B | -0.1269 | -1.85 | 2 K | 13.47 K |
| OGC | OceanaGold Corporation | 10.0971 | 6.12 B | -0.1926 | -1.87 | 8.73 K | 88.18 K |
| AKO-A | Embotelladora Andina S.A | 11.0334 | 3.99 B | -0.0848 | -0.76 | 2.14 K | 23.61 K |
| SA | Seabridge Gold | 29.45 | 2.74 B | -0.52 | -1.74 | 300.21 K | 8.84 M |
| TV | Grupo Televisa S.A. ADR | 13.8167 | 2.38 B | -0.0961 | -0.69 | 3.96 M | 54.76 M |
| BRSL | BRSL | 6.8905 | 1.87 B | -0.1795 | -2.54 | 9.04 M | 62.32 M |
| VET | Vermilion Energy Inc | 17.7279 | 1.61 B | -0.1006 | -0.56 | 7 K | 124.1 K |
| GEL | Genesis Energy LP | 7.9252 | 1.59 B | -0.1273 | -1.58 | 160.4 K | 1.27 M |
| TNC | Tennant Company | 24.2837 | 1.3 B | -0.1775 | -0.73 | 396.03 K | 9.62 M |
| SPH | Suburban Propane Partners LP | 13.7298 | 1.17 B | -0.1023 | -0.74 | 139.7 K | 1.92 M |
| HL-PB | Hecla Mining Company | 20.1588 | 971.3 M | -0.1309 | -0.65 | 115 | 2.32 K |
| FTK | Flotek Industries | 8.64 | 957.26 M | -0.18 | -2.04 | 41.16 K | 355.65 K |
| VPG | Vishay Precision Group | 14.85 | 716.91 M | -0.10 | -0.67 | 41.24 K | 612.44 K |
| VMO | Invesco Muni Opportunity Trust | 5.5436 | 599.62 M | -0.0464 | -0.83 | 78.8 K | 436.84 K |
| HPP | Hudson Pacific Properties | 69.8954 | 468.88 M | -1.5101 | -2.11 | 15.99 K | 1.12 M |
| VCV | Invesco California Value Muni Income Trust | 5.4948 | 466.59 M | -0.0287 | -0.52 | 14.9 K | 81.87 K |
| TCI | Transcontinental Realty Investors | 9.18 | 425.8 M | -0.11 | -1.18 | 1.8 K | 16.52 K |
| EVN | Eaton Vance Muni Income Trust | 5.2349 | 398.03 M | -0.0528 | -1 | 41.5 K | 217.25 K |
| LEO | Dreyfus Strategic Municipals | 3.7247 | 372.5 M | -0.0211 | -0.56 | 69.8 K | 259.98 K |
| MCI | Massmutual Corporate Investors | 4.3976 | 359.04 M | -0.0318 | -0.72 | 15 K | 65.96 K |
| NOA | North American Construction Group Ltd | 6.7975 | 252.41 M | -0.1132 | -1.64 | 455.6 K | 3.1 M |
| PERF | Perfect Corp Cl A | 8.242 | 201.82 M | -0.358 | -4.16 | 3.9 K | 32.14 K |
| MPV | Massmutual Participation Investors | 4.0667 | 176.56 M | -0.0457 | -1.11 | 17 K | 69.13 K |
| AHT-PD | Ashford Hospitality Trust Inc | 5.332 | 108.64 M | -0.0302 | -0.56 | 99.22 K | 529.03 K |
| BHV | Blackrock Virginia Muni Trust | 9.3375 | 19.84 M | -0.0647 | -0.69 | 1.1 K | 10.27 K |
| TVC | Tennessee Valley Authority | 15.8897 | 12.79 M | -0.1203 | -0.75 | 31.89 K | 506.75 K |
| SMBK | Smartfinancial Inc | 6.2806 | -1.3323 | -17.5 | 1.82 K | 11.44 K | |
| GRBK | Green Brick Partners | 23.1793 | -2.7517 | -10.61 | 36.17 K | 838.42 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.7174 | -0.2201 | -2.21 | 3.4 K | 33.04 K | |
| CVU | CPI Aerostructures Inc | 10.50 | -0.12 | -1.13 | 6.09 K | 63.95 K | |
| CVLG | Covenant Logistics Group Inc | 3.8265 | -0.0239 | -0.62 | 57.3 K | 219.24 K | |
| DDT | Dillard's | 7.5385 | -0.0448 | -0.59 | 13.52 K | 101.92 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 98.9797 | -21.7272 | -18 | 585 | 57.9 K | |
| DXT | Dexterra Group Inc | 4.6223 | -0.5136 | -10 | 35.5 K | 164.09 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.5677 | -0.135 | -3.65 | 51.9 K | 185.16 K | |
| ELD | Eldorado Gold | 89.9001 | -2.9807 | -3.21 | 3.03 M | 272.63 M | |
| TLO | Talon Metals Corp | 6.28 | -0.182 | -2.82 | 150 | 942 | |
| AGI | Alamos Gold Inc Cls A | 14.1022 | -0.3975 | -2.74 | 463.13 K | 6.53 M | |
| SSRM | Ssr Mining Inc | 19.8725 | -0.5268 | -2.58 | 133.7 K | 2.66 M | |
| SEA | Seabridge Gold Inc | 23.2127 | -0.5598 | -2.35 | 32.63 K | 757.38 K | |
| WFG | West Fraser Timber CO Ltd | 15.2837 | -0.3624 | -2.32 | 75.6 K | 1.16 M | |
| PNP | Pinetree Capital Ltd | 342.00 | -8.00 | -2.29 | 5.51 K | 1.89 M | |
| CSCI | Cosciens Biopharma Inc | 78000.00 | -1800.00 | -2.26 | 3 | 234 K | |
| LNR | Linamar Corp | 15.4132 | -0.3023 | -1.92 | 91.3 K | 1.41 M | |
| OGC | Oceanagold Corp | 10.3147 | -0.192 | -1.83 | 246.63 K | 2.54 M | |
| AETR | Aetherion Technologies Inc. | 191.80 | -3.50 | -1.79 | 9.94 K | 1.91 M | |
| WPRT | Westport Fuel Systems Inc | 191.80 | -3.50 | -1.79 | 9.94 K | 1.91 M | |
| MARI | Marimaca Copper Corp | 13.75 | -0.25 | -1.79 | 2.88 K | 39.66 K | |
| NOA | North American Construction Group Ltd | 7.1108 | -0.1229 | -1.7 | 3.2 K | 22.75 K | |
| CJT | Cargojet Inc | 4.8093 | -0.0812 | -1.66 | 2.95 K | 14.19 K | |
| ABX | Barrick Mining Corp | 35.4102 | -0.5821 | -1.62 | 3.3 M | 116.97 M | |
| STC | Sangoma Technologies Corp | 4.27 | -0.07 | -1.61 | 5.84 K | 24.95 K | |
| AGF-B | AGF Management Limited | 5.8419 | -0.0947 | -1.6 | 143.78 K | 839.97 K | |
| CG | Centerra Gold Inc | 7.0327 | -0.1071 | -1.5 | 480.1 K | 3.38 M | |
| TRZ | Transat At Inc | 15.52 | -0.23 | -1.46 | 94.33 K | 1.46 M | |
| FTT | Finning Intl | 15.0944 | -0.2158 | -1.41 | 521.04 K | 7.86 M | |
| SJ | Stella Jones Inc | 5.6543 | -0.0805 | -1.4 | 6 K | 33.93 K | |
| VLN | Velan Inc Sv | 11.0275 | -0.1558 | -1.39 | 700 | 7.72 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.3325 | -0.1302 | -1.38 | 11.37 K | 106.06 K | |
| LGD | Liberty Gold Corp | 28.96 | -0.40 | -1.36 | 75.55 K | 2.19 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.9541 | -0.0813 | -1.35 | 2.79 K | 16.64 K | |
| FNV | Franco-Nevada Corp | 27.1865 | -0.3658 | -1.33 | 405.8 K | 11.03 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.0967 | -0.0656 | -1.27 | 16.38 K | 83.46 K | |
| VET | Vermilion Energy Inc | 18.3556 | -0.2275 | -1.22 | 147.9 K | 2.71 M | |
| PSI | Pason Systems Inc | 6.6367 | -0.0822 | -1.22 | 37.89 K | 251.49 K | |
| AEM | Agnico Eagle Mines Ltd | 53.8337 | -0.6523 | -1.2 | 652.02 K | 35.1 M | |
| CGG | China Gold Int Resources Corp | 3.3964 | -0.0408 | -1.19 | 189.73 K | 644.4 K | |
| K | Kinross Gold Corp | 16.9303 | -0.1917 | -1.12 | 12.21 M | 206.74 M | |
| SGY | Surge Energy Inc | 22.2907 | -0.2523 | -1.12 | 11.23 K | 250.44 K | |
| USA | Americas Silver Corp | 27.90 | -0.30 | -1.06 | 12.75 K | 355.72 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.8086 | -0.1024 | -1.03 | 13.75 K | 134.88 K | |
| ACQ | Autocanada Inc | 3.5829 | -0.0362 | -1 | 100 | 358.29 | |
| GFP | Greenfirst Forest Products Inc | 10.2339 | -0.0975 | -0.94 | 2.53 K | 25.93 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 9.0497 | -0.085 | -0.93 | 8.43 K | 76.24 K | |
| WN-PC | George Weston Ser 3 Prf | 9.6274 | -0.089 | -0.92 | 3.5 K | 33.7 K | |
| WPK | Winpak Ltd | 7.9231 | -0.0677 | -0.85 | 567 | 4.49 K | |
| KEY | Keyera Corp | 5.6582 | -0.0464 | -0.81 | 119.44 K | 675.82 K | |
| TVA-B | TVA Group Inc | 12.2644 | -0.0989 | -0.8 | 560 | 6.87 K | |
| QBR-B | Quebecor Inc | 6.3502 | -0.0493 | -0.77 | 141.2 K | 896.65 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.2678 | -0.0384 | -0.72 | 11.41 K | 60.11 K | |
| MRU | Metro Inc | 11.7642 | -0.0834 | -0.7 | 785.99 K | 9.25 M | |
| PHX | Phx Energy Services Corp | 4.3476 | -0.0304 | -0.69 | 25.1 K | 109.13 K | |
| BCE-PZ | Bce Inc Pref Z | 8.7967 | -0.0585 | -0.66 | 200 | 1.76 K | |
| ALS | Altius Minerals Corp | 8.989 | -0.0585 | -0.65 | 18.04 K | 162.18 K | |
| CIGI | Colliers International Group Inc | 13.5009 | -0.0856 | -0.63 | 34.1 K | 460.41 K | |
| ITH | International Tower Hill Mines Ltd | 6.40 | -0.04 | -0.62 | 60 K | 384 K | |
| RUS | Russel Metals | 8.2627 | -0.0488 | -0.59 | 65.7 K | 542.86 K | |
| SII | Sprott Inc | 29.6189 | -0.1722 | -0.58 | 18.24 K | 540.25 K | |
| ONEX | Onex Corp | 26.759 | -0.1503 | -0.56 | 95.73 K | 2.56 M | |
| NG | Novagold Res Inc | 7.1792 | -0.0403 | -0.56 | 222.44 K | 1.6 M | |
| IMG | Iamgold Corp | 16.7306 | -0.0932 | -0.55 | 1.62 M | 27.16 M | |
| ENB-PA | Enbridge Inc Pref A | 10.4024 | -0.0574 | -0.55 | 1.16 K | 12.07 K | |
| CGX | Cineplex Inc | 13.3648 | -0.0719 | -0.54 | 332.03 K | 4.44 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CELV | Preferred Commerce Inc | 4.70 | 9.17 M | -1.175 | -20 | 761 | 3.58 K |
| ICBU | Imd Companies | 35.00 | 2.86 M | -12.50 | -26.32 | 6.81 M | 238.22 M |
| JDNRF | Jayden Resources Inc. | 3.6905 | 2.32 M | -0.022 | -0.59 | 986 | 3.64 K |
| NPHC | Nutra Pharma Corp | 6.48 | 1.43 M | -0.12 | -1.82 | 2.8 K | 18.16 K |
| ERHE | ERHC Energy Inc | 26.10 | 287.94 K | -0.90 | -3.33 | 516.87 K | 13.49 M |
| DKAM | Drinks Americas Holdings Ltd | 24.375 | 278.3 K | -0.75 | -2.99 | 35 | 853.12 |
| ZVOI | Zovio Inc | 15.09 | 137.92 K | -0.89 | -5.57 | 1.49 M | 22.46 M |
| KALY | Kali Inc | 23.775 | 101.82 K | -0.15 | -0.63 | 17.08 K | 406.12 K |
| USRM | U.S. Stem Cell Inc | 200.00 | 64.15 K | -50.00 | -20 | 41 | 8.2 K |
| VALV | Shengkai Innovations Inc | 13.20 | 42.98 K | -0.20 | -1.49 | 2.2 K | 29.04 K |
| STTO | SITO Mobile Ltd. | 9.10 | 5.13 K | -0.10 | -1.09 | 5.98 K | 54.42 K |
| SIMPQ | Simply Inc | 153.75 | 1.55 K | -8.75 | -5.38 | 57 | 8.76 K |
| TXIC | Tongxin International Ltd | 4.17 | 1.23 K | -0.03 | -0.71 | 29.14 K | 121.5 K |
| CALIQ | China Auto Logistics Inc. | 16.86 | 484 | -0.4194 | -2.43 | 3.7 K | 62.37 K |
| PARD | Poniard Pharmaceuticals Inc | 24.00 | 149 | -1.20 | -4.76 | 13.34 K | 320.14 K |
| IZNN | IZON Network Inc | 6.80 | -1.70 | -20 | 5.2 K | 35.36 K | |
| TOPZ | Topaz Resources Inc | 15.00 | -2.3333 | -13.46 | 2.08 K | 31.18 K | |
| GTKP | GateKeeper USA Inc | 4.50 | -0.50 | -10 | 2.5 K | 11.25 K | |
| VRCI | Verde Science Inc | 560.00 | -42.00 | -6.98 | 104.94 K | 58.77 M | |
| FONU | FonU2 Inc | 112.00 | -8.00 | -6.67 | 26 | 2.91 K | |
| AFPW | AlumiFuel Power Corporation | 850.00 | -50.00 | -5.56 | 4 | 3.4 K | |
| ONCI | On4 Communications Inc | 9720.00 | -202.50 | -2.04 | 11 | 106.92 K | |
| HQGE | HQ Global Education Inc | 5.25 | -0.10 | -1.87 | 1 K | 5.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MANU | Manhattan Uranium Discovery Corp. | 30.00 | -15.00 | -33.33 | 9 | 270 | |
| SR | Strategic Resources Inc | 22.50 | -4.50 | -16.67 | 98 | 2.21 K | |
| SC-H | Serrano Resources Ltd | 12.50 | -2.00 | -13.79 | 461 | 5.76 K | |
| FMN | Fidelity Minerals Corp | 71.2501 | -11.25 | -13.64 | 201 | 14.32 K | |
| BAV-H | Bravern Ventures Ltd | 17.6996 | -2.70 | -13.24 | 91.94 K | 1.63 M | |
| DIG-H | District Mines Ltd | 8.40 | -1.20 | -12.5 | 4 | 33.6 | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 1.41 K | 14.84 K | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 50 | 3.5 K | |
| CDA | Canuc Resources Corporation | 15.00 | -2.00 | -11.76 | 16 | 240 | |
| GR | Great Atlantic Resources Corp | 46.00 | -6.00 | -11.54 | 870 | 40.02 K | |
| SPX | Stellar AfricaGold Inc | 3.9974 | -0.4997 | -11.11 | 4.4 K | 17.6 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 100 | 2 K | |
| WCSB | Decimus Oil Corp. | 4.00 | -0.50 | -11.11 | 40 | 160 | |
| RMO | Rainy Mountain Royalty Corp | 3.20 | -0.40 | -11.11 | 375 | 1.2 K | |
| PURO | Platauro Metals Corp. | 33.389 | -3.3389 | -9.09 | 479 | 15.99 K | |
| LMS | Less Mess Storage Inc. | 6.40 | -0.60 | -8.57 | 7.16 K | 45.82 K | |
| RPX | Red Pine Exploration Inc | 5.50 | -0.50 | -8.33 | 12.13 K | 66.72 K | |
| VGD | Visible Gold Mines Inc | 3.70 | -0.30 | -7.5 | 12.84 K | 47.51 K | |
| CMIL | Capella Minerals Limited | 13.65 | -1.05 | -7.14 | 3.89 K | 53.11 K | |
| VG | Volcanic Gold Mines Inc | 9.10 | -0.70 | -7.14 | 2.86 K | 26 K | |
| BRON | Bronco Resources Corp. | 13.40 | -1.00 | -6.94 | 5.34 K | 71.52 K | |
| POND | Pond Technologies Holdings Inc | 4.6528 | -0.3472 | -6.94 | 117.7 K | 547.63 K | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 1.17 K | 16.32 K | |
| CTA | Centaurus Energy Inc | 235.00 | -15.00 | -6 | 2.86 K | 673.04 K | |
| CPAU | CopAur Minerals Inc | 47.00 | -3.00 | -6 | 438 | 20.59 K | |
| DLTA | Delta Resources Limited | 19.20 | -1.20 | -5.88 | 65.3 K | 1.25 M | |
| SIEN | Sienna Resources Inc. | 11.00 | -0.50 | -4.35 | 185.5 K | 2.04 M | |
| BLDS | Badlands Resources Inc. | 22.00 | -1.00 | -4.35 | 3.24 K | 71.19 K | |
| GORO | Goldgroup Mining Inc. | 27.60 | -1.20 | -4.17 | 7.25 K | 199.96 K | |
| MVI-H | Monitor Ventures Inc | 17.50 | -0.75 | -4.11 | 1.4 K | 24.5 K | |
| BTR | Bonterra Resources Inc | 24.00 | -1.00 | -4 | 655 | 15.72 K | |
| PX | Pelangio Exploration Inc | 5.90 | -0.20 | -3.28 | 29.32 K | 172.99 K | |
| GOFL | Goldflare Exploration Inc | 7.65 | -0.25 | -3.16 | 50.22 K | 384.18 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 5 | 3.62 K | |
| SKP | StrikePoint Gold Inc | 32.00 | -1.00 | -3.03 | 1.62 K | 51.87 K | |
| ZKL-H | China Keli Electric Company Ltd | 66.00 | -2.00 | -2.94 | 25 | 1.65 K | |
| LQWD | LQwD FinTech Corp | 24.50 | -0.70 | -2.78 | 222 | 5.44 K | |
| DEC | Decade Resources Ltd | 8.75 | -0.25 | -2.78 | 21.78 K | 190.54 K | |
| CAMB | Cambria Gold Mines Inc. | 35.50 | -1.00 | -2.74 | 173.3 K | 6.15 M | |
| GMV | GMV Minerals Inc | 4.00 | -0.10 | -2.44 | 16.23 K | 64.92 K | |
| KEEK | Personas Social Incorporated | 675.00 | -15.00 | -2.17 | 470 | 317.25 K | |
| GBU | Gabriel Resources Ltd | 61.40 | -1.30 | -2.07 | 4.39 M | 269.8 M | |
| RET-A | Reitmans (Canada) Limited | 11.9618 | -0.232 | -1.9 | 57.63 K | 689.31 K | |
| TIP-H | Tyner Resources Ltd | 6.00 | -0.10 | -1.64 | 3.95 K | 23.7 K | |
| CTN | Centurion Minerals Ltd | 767.9985 | -9.5999 | -1.23 | 92 | 70.66 K | |
| WVM | West Vault Mining Inc | 12.90 | -0.10 | -0.77 | 16.4 K | 211.56 K |