Loser Volumes for 5 October 2010 from 00:00:00 until 23:59:59
Loser Volumes for 5 October 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 15.45 | 3.53 B | -1.915 | -11.03 | 220 |
| REPX | Riley Exploration Permian Inc | 40.8751 | 742.44 M | -0.3655 | -0.89 | 542 |
| VKI | Invesco Advantage Muni Income Trust II | 4.8661 | 400.71 M | -0.0425 | -0.87 | 93.3 K |
| GTE | Gran Tierra Energy Inc | 74.80 | 317 M | -0.60 | -0.8 | 79.98 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.4566 | 304.18 M | -0.0517 | -0.79 | 47.4 K |
| BKTI | Bk Technologies Inc | 8.2122 | 291 M | -0.1196 | -1.44 | 5.77 K |
| ELLO | Ellomay Capital Ltd | 5.1575 | 270.84 M | -0.1946 | -3.64 | 11.53 K |
| MINE | Mayfair Gold Corp. | 97.50 | 179.93 M | -15.00 | -13.33 | 189.3 K |
| IBIO | Ibio Inc | 11100.00 | 70.05 M | -150.00 | -1.33 | 3 |
| CPHI | China Pharma Holdings | 253.00 | 45.79 M | -6.00 | -2.32 | 262 |
| MXC | Mexco Energy Corp | 6.0472 | 19.06 M | -0.0581 | -0.95 | 2.7 K |
| BRN | Barnwell Industries | 3.3557 | 14.11 M | -0.0272 | -0.8 | 8.84 K |
| TOVX | Theriva Biologics Inc | 6737.50 | 10.18 M | -87.50 | -1.28 | 15 |
| PW | Power REIT | 9.8542 | 2.84 M | -0.0776 | -0.78 | 2.4 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.7587 | 1.01 T | -0.0586 | -0.86 | 60.48 M |
| MRVL | Marvell Technology Inc | 14.3911 | 196.31 B | -0.2854 | -1.94 | 34.35 M |
| NTES | Netease Inc ADR | 6.0669 | 84.65 B | -0.1801 | -2.88 | 6.22 M |
| VRSK | Verisk Analytics Inc | 26.4074 | 25.13 B | -0.3623 | -1.35 | 1.96 M |
| JAZZ | Jazz Pharma Plc | 10.26 | 16.65 B | -0.25 | -2.38 | 2.43 M |
| PAA | Plains All American Pipeline LP | 10.5732 | 16.09 B | -0.0666 | -0.63 | 733.4 K |
| IESC | Ies Holdings | 3.30 | 15.2 B | -0.03 | -0.9 | 4.44 K |
| ARCC | Ares Capital Corp | 3.6163 | 14.37 B | -0.0231 | -0.63 | 1.39 M |
| HTHT | Huazhu Group Ltd ADR | 4.921 | 13.03 B | -0.107 | -2.13 | 521.84 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5064 | 11.95 B | -0.2372 | -5 | 250 |
| MXL | Maxlinear Inc | 10.03 | 6.8 B | -1.33 | -11.71 | 1.2 M |
| NOVT | Novanta Inc | 7.44 | 6.29 B | -0.06 | -0.8 | 6.2 K |
| MMYT | Makemytrip Ltd | 37.33 | 5.64 B | -0.97 | -2.53 | 299.56 K |
| PEGA | Pegasystems Inc | 6.8287 | 5.38 B | -0.0549 | -0.8 | 1.94 M |
| CALM | Cal-Maine Foods IN | 8.9438 | 3.98 B | -0.0609 | -0.68 | 1.14 M |
| VEON | Veon Ltd ADR | 194.5142 | 3.95 B | -4.1386 | -2.08 | 613.72 K |
| PLUG | Plug Power Inc | 3.748 | 3.04 B | -0.077 | -2.01 | 48.3 K |
| AXGN | Axogen Inc | 3.25 | 2.5 B | -0.25 | -7.14 | 500 |
| BANR | Banner Corp | 9.898 | 2.4 B | -0.1181 | -1.18 | 146.69 K |
| MESO | Mesoblast Ltd ADR | 23.2709 | 2.07 B | -0.1581 | -0.67 | 405 |
| LMAT | Lemaitre Vascular | 5.8526 | 1.86 B | -0.0752 | -1.27 | 11.54 K |
| CNOB | Connectone Bancorp | 5.6115 | 1.78 B | -0.0369 | -0.65 | 6.9 K |
| BFC | Bank First National Corp [Wisconsin] | 8.0466 | 1.7 B | -0.4608 | -5.42 | 100 |
| PFBC | Preferred Bank LA | 6.2118 | 1.25 B | -0.0374 | -0.6 | 2.28 K |
| SVRA | Savara Inc | 141.40 | 1.19 B | -7.70 | -5.16 | 3.85 K |
| SIFY | Sify Techs Ltd ADR | 12.8365 | 1.14 B | -0.3334 | -2.53 | 293.18 K |
| SENEB | Seneca Foods Cp B | 25.77 | 1.13 B | -0.41 | -1.57 | 100 |
| CYRX | Cryoport Inc | 8.64 | 762.08 M | -0.96 | -10 | 3.12 K |
| PFIS | Peoples Finl Svcs Company | 16.0976 | 707.33 M | -0.5962 | -3.57 | 2 K |
| ACHV | Achieve Life Sciences Inc | 31856.00 | 682.68 M | -220.00 | -0.69 | 23 |
| HIFS | Hingham Inst For Svg | 29.6331 | 662.62 M | -0.3575 | -1.19 | 1.56 K |
| SFST | Southern First Bancs | 3.0944 | 604.3 M | -0.129 | -4 | 799 |
| UNTY | Unity Bancorp Inc | 4.0766 | 599.14 M | -0.0604 | -1.46 | 8.91 K |
| CRMD | Cormedix Inc | 7.80 | 583.68 M | -0.20 | -2.5 | 660 |
| ITIC | Investors Title Company | 19.2834 | 547.22 M | -0.2512 | -1.29 | 200 |
| FRBA | First Bank | 3.1229 | 458.26 M | -0.132 | -4.06 | 1 K |
| PERI | Perion Network Ltd | 16.7948 | 405.18 M | -0.1702 | -1 | 25.02 K |
| PKBK | Parke Bancorp Inc | 4.222 | 404.59 M | -0.1809 | -4.11 | 6.04 K |
| WILC | G Willi-Food Intl | 4.5264 | 403.15 M | -0.0355 | -0.78 | 14.37 K |
| CHMG | Chemung Financial Cp | 13.3431 | 391.56 M | -0.1845 | -1.36 | 350 |
| GASS | Stealthgas Inc | 3.9232 | 319.43 M | -0.0524 | -1.32 | 35.17 K |
| SMTI | Sanara Medtech Inc | 50.50 | 312.49 M | -0.50 | -0.98 | 217 |
| LTBR | Lightbridge Corp | 355.80 | 311.04 M | -4.20 | -1.17 | 773 |
| ISBA | ISBA | 8.7007 | 303.4 M | -0.3217 | -3.57 | 1.8 K |
| AMRN | Amarin Corp ADR | 51.40 | 303.32 M | -0.40 | -0.77 | 35.12 K |
| PNRG | Primeenergy Cp | 18.35 | 298.2 M | -0.65 | -3.42 | 8.96 K |
| AGEN | Agenus Inc | 112.4575 | 289.83 M | -0.7301 | -0.65 | 1.7 K |
| FUNC | First United Corp | 3.3175 | 288.74 M | -0.108 | -3.15 | 1.31 K |
| HWBK | Hawthorn Bancshares | 3.9025 | 278.17 M | -0.0205 | -0.52 | 167 |
| PCYO | Pure Cycle Corp | 3.06 | 260.97 M | -0.0699 | -2.23 | 4.62 K |
| MPAA | Motorcar Parts Amer | 9.33 | 258.06 M | -0.17 | -1.79 | 73.16 K |
| EFSI | Eagle Financial Services Inc | 9.737 | 225.77 M | -0.1453 | -1.47 | 2.01 K |
| RICK | RCI Hospitality Hold | 6.6617 | 214.58 M | -0.0658 | -0.98 | 135.5 K |
| CRNT | Ceragon Networks Ltd | 9.66 | 200.88 M | -0.13 | -1.33 | 267.27 K |
| EBMT | Eagle Bancorp [Mt] | 6.0099 | 189.74 M | -0.0727 | -1.2 | 6.03 K |
| TRAK | ReposiTrak | 4.6267 | 158.84 M | -0.0886 | -1.88 | 7.33 K |
| KZIA | Kazia Therapeutics Ltd ADR | 35.1027 | 158.66 M | -2.5305 | -6.72 | 29 |
| DWSN | Dawson Geophscl | 7.4935 | 135.08 M | -0.19 | -2.47 | 29.4 K |
| LSBK | Lake Shore Bancorp | 3.8579 | 134.08 M | -0.029 | -0.75 | 272 |
| FLNT | Fluent Inc | 40.1354 | 120.46 M | -2.7461 | -6.4 | 2.8 K |
| UBOH | United Bancshares | 6.2674 | 104.68 M | -0.2909 | -4.44 | 100 |
| PBHC | Pathfinder Bcp MD | 3.7866 | 103.6 M | -0.028 | -0.73 | 1.89 K |
| MMLP | Martin Midstrm LP | 10.9658 | 95.86 M | -0.0889 | -0.8 | 88.72 K |
| BLNK | Blink Charging Company | 1625.00 | 87.9 M | -100.00 | -5.8 | 16 |
| AIRT | Air T Inc | 5.4802 | 86.13 M | -0.0314 | -0.57 | 14.74 K |
| IDN | Intellicheck Mobilisia | 10.88 | 79.59 M | -0.24 | -2.16 | 8.88 K |
| MVIS | Microvision | 16.88 | 79.04 M | -0.16 | -0.94 | 75.19 K |
| HFBL | Home Federal Bancorp Inc | 3.371 | 71.5 M | -0.2696 | -7.41 | 3.22 K |
| ASPS | Altisource Portfolio | 205.252 | 65.78 M | -14.8097 | -6.73 | 69.91 K |
| APWC | Asia Pacific Wire & Cable | 4.4858 | 64.73 M | -0.1126 | -2.45 | 50 K |
| INVE | Identiv Inc | 19.00 | 61.94 M | -0.30 | -1.55 | 230 |
| ELOX | Eloxx Pharmaceuticals Inc | 22000.00 | 60.38 M | -720.00 | -3.17 | 2 |
| ELTK | Eltek Ltd | 4.9966 | 59.48 M | -0.2776 | -5.26 | 482 |
| TACT | Transact Tech Inc | 5.967 | 58.52 M | -0.0729 | -1.21 | 4.06 K |
| RBCN | Rubicon Technology | 209.60 | 54.39 M | -1.60 | -0.76 | 100.66 K |
| MIND | Mitcham Industries Inc | 73.1508 | 46.17 M | -0.5907 | -0.8 | 1.75 K |
| PRPO | Precipio Inc | 38874.5898 | 42.84 M | -215.9688 | -0.55 | 1 |
| PPSI | Pioneer Pwr Sol | 7.6776 | 34.29 M | -0.1301 | -1.67 | 100 |
| LIVE | Live Ventures | 8.5551 | 29.58 M | -0.4753 | -5.26 | 631 |
| OMCC | Old Market Capital Corporation | 7.3604 | 28.29 M | -0.0401 | -0.54 | 6.4 K |
| BEEM | Beam Global | 19.50 | 25.31 M | -2.50 | -11.36 | 180 |
| NTRP | Nexttrip Inc | 7.50 | 24.29 M | -0.25 | -3.23 | 600 |
| UONE | Urban One Inc | 9.80 | 23.81 M | -0.10 | -1.01 | 380 |
| EFOI | Energy Focus Inc | 350.00 | 20.32 M | -42.00 | -10.71 | 1.71 K |
| PLUR | Pluri Inc | 110.40 | 19.64 M | -2.40 | -2.13 | 1.12 K |
| ASTC | Astrotech Corp | 171.00 | 17.84 M | -1.50 | -0.87 | 539 |
| REFR | Research Frontiers | 3.95 | 16.96 M | -0.11 | -2.71 | 13.72 K |
| APCX | Apptech Corp | 38.00 | 16.7 M | -19.00 | -33.33 | 43 |
| ZIVO | Zivo Bioscience | 177.60 | 16.69 M | -4.80 | -2.63 | 453 |
| NEON | Neonode Inc | 15.00 | 16.23 M | -0.75 | -4.76 | 24 |
| BCDA | Biocardia Inc | 461.6994 | 14.56 M | -186.2998 | -28.75 | 11 |
| DLPN | Dolphin Entertainment Inc | 38.00 | 14.32 M | -10.00 | -20.83 | 3 |
| GYRO | Gyrodyne Llc | 334.1642 | 11.88 M | -4.1229 | -1.22 | 18 |
| LSTA | Lisata Therapeutics Inc | 2878.8391 | 9.65 M | -89.9639 | -3.03 | 94 |
| BCLI | Brainstorm Cell | 45.00 | 8.72 M | -4.50 | -9.09 | 61 |
| RMCF | Rocky MT Chocolate | 6.2933 | 7.84 M | -0.0943 | -1.48 | 29.13 K |
| YHGJ | Yunhong Green Cti Ltd | 6.4785 | 7.83 M | -0.0982 | -1.49 | 5.7 K |
| ATON | AlphaTON Capital Corp. | 380.00 | 7.44 M | -30.00 | -7.32 | 94 |
| SNOA | Sonoma Pharmaceuticals Inc | 9072.00 | 6.89 M | -315.00 | -3.36 | 9 |
| IMNN | Imunon Inc | 32583.5313 | 6.77 M | -1071.7891 | -3.18 | 7 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PH | Bank of America Corporation | 8.093 | 261.13 B | -0.0551 | -0.68 | 21.79 K |
| AXP | American Express Company | 30.6943 | 230.22 B | -0.6174 | -1.97 | 68.42 M |
| CL | Colgate-Palmolive Company | 25.8419 | 74.35 B | -0.5174 | -1.96 | 15.19 M |
| DHI | D.R. Horton | 9.1011 | 42.26 B | -0.1175 | -1.27 | 7.85 M |
| IRM | Iron Mountain Inc | 7.3603 | 36.07 B | -0.6911 | -8.58 | 17.62 M |
| TKO | Tko Group Holdings Inc Cl A | 9.0541 | 35.66 B | -0.2178 | -2.35 | 579.9 K |
| TPL | Texas Pacific Land Trust | 3.6486 | 23.5 B | -0.1854 | -4.84 | 617.4 K |
| BWXT | Bwx Technologies Inc | 12.9994 | 15.57 B | -0.1652 | -1.25 | 978.42 K |
| EMA | Emera Inc | 14.1039 | 15.55 B | -0.1167 | -0.82 | 2 K |
| TFII | Tfi International Inc | 7.4054 | 11.54 B | -0.1211 | -1.61 | 2.4 K |
| UHS | Universal Health Services | 35.2003 | 10.51 B | -0.2699 | -0.76 | 1.4 M |
| EDU | New Oriental Education & Technology Group ADR | 21.3549 | 9.41 B | -0.8417 | -3.79 | 4.9 M |
| OGC | OceanaGold Corporation | 10.1796 | 6.29 B | -0.1101 | -1.07 | 57.57 K |
| AEO | American Eagle Outfitters | 8.7364 | 3.01 B | -0.087 | -0.99 | 5.49 M |
| CALX | Calix Inc | 13.40 | 2.39 B | -0.10 | -0.74 | 506.66 K |
| ATS | ATS Corporation | 6.86 | 2.05 B | -0.13 | -1.86 | 300 |
| PRG | Prog Hldgs Inc | 13.537 | 1.72 B | -0.5557 | -3.94 | 1.3 K |
| LZB | La-Z-Boy Inc | 6.8522 | 1.69 B | -0.0957 | -1.38 | 676.8 K |
| SID | Companhia Siderurgica Nacional ADR | 7.0544 | 1.32 B | -0.0443 | -0.62 | 5.02 M |
| SPH | Suburban Propane Partners LP | 14.0238 | 1.18 B | -0.1662 | -1.17 | 95.2 K |
| SBR | Sabine Royalty Trust | 15.9278 | 1.05 B | -0.1855 | -1.15 | 37.5 K |
| CPF | Central Pacific Financial Company | 19.7357 | 1 B | -0.5094 | -2.52 | 5.08 K |
| HOV | Hovnanian Enterprises Inc | 97.50 | 807.34 M | -0.50 | -0.51 | 48.54 K |
| GDOT | Green Dot Corp | 45.08 | 745.38 M | -1.02 | -2.21 | 507.7 K |
| BXC | Bluelinx Holdings Inc | 33.8435 | 706.48 M | -0.1701 | -0.5 | 5.93 K |
| VMO | Invesco Muni Opportunity Trust | 5.5861 | 651.48 M | -0.0348 | -0.62 | 66.6 K |
| IQI | Invesco Quality Muni Income Trust | 5.4592 | 527.25 M | -0.0598 | -1.08 | 43.1 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.8944 | 493.25 M | -0.0285 | -0.58 | 118.4 K |
| KTF | Scudder Municiple Income Trust | 5.2538 | 351.77 M | -0.1129 | -2.1 | 72.7 K |
| ONIT | Onity Group Inc | 142.20 | 332.14 M | -3.15 | -2.17 | 75.72 K |
| EOT | Eaton Vance Muni Income Trust | 9.9994 | 273.75 M | -0.0511 | -0.51 | 38.2 K |
| PMM | Putnam Managed Muni Income Trust | 3.2635 | 273.28 M | -0.0167 | -0.51 | 147 K |
| ARL | American Realty Investors | 8.01 | 242.12 M | -0.07 | -0.87 | 3.2 K |
| MFM | MFS Muni Income Trust | 3.0437 | 224.06 M | -0.0299 | -0.97 | 59.2 K |
| VPV | Invesco Pennsylvania Muni | 5.8609 | 195.07 M | -0.0611 | -1.03 | 35 K |
| VTN | Invesco Trust New York Muni | 6.4212 | 167.52 M | -0.0704 | -1.08 | 18 K |
| TRAK | Repositrak Inc | 4.6408 | 164.77 M | -0.0889 | -1.88 | 7.33 K |
| MXL | Maxlinear Inc | 10.03 | -1.33 | -11.71 | 1.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 19.00 | -3.00 | -13.64 | 10 | |
| TLG | Troilus Gold Corp | 10.40 | -1.20 | -10.34 | 438 | |
| GFP | Greenfirst Forest Products Inc | 9.5517 | -0.5848 | -5.77 | 2.6 K | |
| EFR | Energy Fuels Inc | 16.50 | -1.00 | -5.71 | 3.5 K | |
| CRRX | Carerx Corp | 13.5787 | -0.5904 | -4.17 | 1 K | |
| TLO | Talon Metals Corp | 6.371 | -0.2731 | -4.11 | 15.87 K | |
| CTC | Canadian Tire Corp Ltd | 48.7643 | -1.3129 | -2.62 | 473 | |
| RFA | RFA Financial Inc. | 26.6473 | -0.696 | -2.55 | 292.47 K | |
| MPVD | Mountain Province Diamonds Inc | 3.2532 | -0.0844 | -2.53 | 39.52 K | |
| MATR | Mattr Corp | 24.0379 | -0.6164 | -2.5 | 81.36 K | |
| PNP | Pinetree Capital Ltd | 366.00 | -8.00 | -2.14 | 3.34 K | |
| TVA-B | TVA Group Inc | 12.3633 | -0.2473 | -1.96 | 350 | |
| HBP | Helix Biopharm | 12.65 | -0.25 | -1.94 | 12.8 K | |
| QBR-A | Quebecor Inc | 6.4533 | -0.1234 | -1.88 | 100 | |
| OGC | Oceanagold Corp | 10.3421 | -0.192 | -1.82 | 1.92 M | |
| CFW | Calfrac Well Services Ltd | 628.00 | -11.50 | -1.8 | 2.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.4992 | -0.1285 | -1.68 | 12.43 K | |
| HLF | High Liner | 3.6456 | -0.0608 | -1.64 | 2.2 K | |
| RVX | Resverlogix Corp | 4.00 | -0.0533 | -1.31 | 289.28 K | |
| TWC | Twc Enterprises Ltd | 5.1698 | -0.0674 | -1.29 | 201 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.5209 | -0.147 | -1.26 | 300 | |
| CPX | Capital Power Corp | 9.5766 | -0.1132 | -1.17 | 41.93 K | |
| L | Loblaw CO | 5.8913 | -0.0631 | -1.06 | 1.25 M | |
| WSP | WSP Global Inc | 17.247 | -0.1709 | -0.98 | 53.58 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.1145 | -0.0591 | -0.96 | 2.54 K | |
| TGO | Terago Inc | 5.30 | -0.05 | -0.93 | 3.2 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.9459 | -0.1304 | -0.93 | 11.88 K | |
| DII-B | Dorel Industries Inc | 9.932 | -0.0871 | -0.87 | 112.5 K | |
| BCE | BCE Inc | 13.7441 | -0.1201 | -0.87 | 3.63 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.549 | -0.0715 | -0.83 | 11.4 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.1284 | -0.0738 | -0.8 | 8.35 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.807 | -0.0306 | -0.8 | 3.5 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.3792 | -0.0342 | -0.77 | 3.2 K | |
| WTE | Westshore Terminals Investment Corp | 9.4313 | -0.0702 | -0.74 | 204.76 K | |
| ALS | Altius Minerals Corp | 9.1979 | -0.0668 | -0.72 | 23.13 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.7022 | -0.0622 | -0.71 | 16.53 K | |
| POW-PB | Power Corporation of Canada Pref B | 9.9146 | -0.0708 | -0.71 | 9.52 K | |
| EXE | Extendicare Inc | 3.5554 | -0.0249 | -0.7 | 133.25 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.4114 | -0.0879 | -0.65 | 6.96 K | |
| ET | Evertz Technologies Ltd | 3.6228 | -0.0218 | -0.6 | 12.6 K | |
| ENB-PA | Enbridge Inc Pref A | 10.3326 | -0.0616 | -0.59 | 6.81 K | |
| ATS | Ats Corp | 6.96 | -0.04 | -0.57 | 71.6 K | |
| WN-PC | George Weston Ser 3 Prf | 9.7375 | -0.0551 | -0.56 | 5.87 K | |
| AVL | Avalon Advanced Materials Inc | 3.61 | -0.02 | -0.55 | 309.7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.6378 | -0.0255 | -0.55 | 35 K | |
| RCH | Richelieu Hardware Ltd | 7.6765 | -0.0415 | -0.54 | 5.48 K | |
| EMA-PA | Emera Inc Pref A | 13.1935 | -0.0709 | -0.53 | 23.02 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MTTCF | MeaTech 3D Ltd | 51.792 | 7.81 M | -0.758 | -1.44 | 1.3 K |
| ICBU | Imd Companies | 10.00 | 1.97 M | -5.00 | -33.33 | 3.41 M |
| CGAC | Code Green Apparel Corp | 1950.00 | 1.05 M | -10.00 | -0.51 | 12 |
| MWWC | Marketing Worldwide Corp | 750.00 | 859.34 K | -1110.00 | -59.68 | 5 |
| HQGE | HQ Global Education Inc | 4.07 | 828.99 K | -1.18 | -22.48 | 5.6 K |
| ONCI | On4 Communications Inc | 8100.00 | 424.39 K | -3442.50 | -29.82 | 4.04 K |
| DKAM | Drinks Americas Holdings Ltd | 12.75 | 278.3 K | -1.125 | -8.11 | 1.51 K |
| FONU | FonU2 Inc | 96.00 | 234.14 K | -8.00 | -7.69 | 13 |
| REFG | Medical Cannabis Payment Solutions Inc | 30.00 | 182.51 K | -13.00 | -30.23 | 119 |
| PJET | Priority Aviation Inc | 10.00 | 98.01 K | -7.50 | -42.86 | 921 |
| RGGI | Resgreen Group International Inc | 30.00 | 48.75 K | -18.00 | -37.5 | 16 |
| ERINQ | Erin Energy Corporation | 8.2799 | 21.53 K | -0.074 | -0.89 | 264.89 K |
| XDSL | mPhase Technologies Inc | 46.00 | 16.8 K | -5.00 | -9.8 | 1.29 K |
| EBWK | Enigma-Bulwark Ltd. | 4.00 | 13.66 K | -1.20 | -23.08 | 809 |
| STTO | SITO Mobile Ltd. | 8.35 | 5.13 K | -0.25 | -2.91 | 5.59 K |
| ZVOI | Zovio Inc | 15.20 | 3.42 K | -0.43 | -2.75 | 651.84 K |
| TXIC | Tongxin International Ltd | 4.19 | 1.45 K | -0.03 | -0.71 | 69.48 K |
| SPOI | SPO Networks Inc | 11.70 | 1.24 K | -3.30 | -22 | 64.79 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.5751 | 785 | -0.064 | -0.74 | 12.16 K |
| YVRLF | Liquid Media Group Ltd. | 38.60 | 482 | -1.762 | -4.37 | 1.04 K |
| SYNE | Synthesis Energy Systems Inc | 55.04 | 157 | -1.2736 | -2.26 | 942 |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 6 | |
| IZNN | IZON Network Inc | 5.95 | -2.55 | -30 | 16 K | |
| PTRC | Petro River Oil Corp | 80.00 | -20.00 | -20 | 11 | |
| BIONQ | BioNitrogen Holdings Corp | 8.70 | -1.20 | -12.12 | 8 | |
| PMMEF | Premium Exploration Inc | 4.50 | -0.195 | -4.15 | 62.1 K | |
| SGRCF | San Gold Corporation | 3.11 | -0.07 | -2.2 | 337.6 K | |
| COWI | CoroWare Inc | 208.00 | -4.00 | -1.89 | 14 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 10.71 M | -20.00 | -11.11 | 101 |
| FCI | First Canadian Graphite Inc. | 120.00 | -60.00 | -33.33 | 76 | |
| LUCA | Luca Mining Corp. | 11.52 | -2.56 | -18.18 | 5.29 K | |
| MKT | DeepMarkit Corp | 4.375 | -0.875 | -16.67 | 400 | |
| BEA | Belmont Resources Inc | 3.20 | -0.64 | -16.67 | 50.05 K | |
| QGR | Q-Gold Resources Ltd | 21.76 | -3.84 | -15 | 245 | |
| IDL | Imaging Dynamics Company Ltd | 15.00 | -2.50 | -14.29 | 202 | |
| JSPX | JasperX Technologies Inc. | 60.00 | -10.00 | -14.29 | 119 | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 187 | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.4997 | -10 | 4.07 K | |
| PEX | Pacific Ridge Exploration Ltd | 16.75 | -1.75 | -9.46 | 757.53 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -4.00 | -9.09 | 843 | |
| HAWK | Hawkeye Gold & Diamond Inc | 12.00 | -1.20 | -9.09 | 16.95 K | |
| SGN | Scorpio Gold Corporation | 9.54 | -0.90 | -8.62 | 672 | |
| RPX | Red Pine Exploration Inc | 5.50 | -0.50 | -8.33 | 7.2 K | |
| MOON | Blue Moon Metals Inc | 22.00 | -2.00 | -8.33 | 120 | |
| ZC | Zimtu Capital Corp | 7.25 | -0.65 | -8.23 | 1.24 K | |
| MXL-H | MX Gold Corp | 5.60 | -0.50 | -8.2 | 1.96 K | |
| GYA | Guyana Goldstrike Inc | 6.00 | -0.50 | -7.69 | 1.1 K | |
| BVA | Bravada Gold Corporation | 9.60 | -0.80 | -7.69 | 61 | |
| DEC | Decade Resources Ltd | 6.50 | -0.50 | -7.14 | 20.72 K | |
| VGD | Visible Gold Mines Inc | 4.20 | -0.30 | -6.67 | 10.86 K | |
| SKP | StrikePoint Gold Inc | 30.00 | -2.00 | -6.25 | 1.07 K | |
| VAX | Vantex Resources Ltd | 7.50 | -0.50 | -6.25 | 984 | |
| HAY | Hayasa Metals Inc. | 27.00 | -1.80 | -6.25 | 3 | |
| LMG | Lincoln Gold Mining Inc | 160.00 | -10.00 | -5.88 | 320 | |
| MANU | Manhattan Uranium Discovery Corp. | 85.00 | -5.00 | -5.56 | 5 | |
| ZKL-H | China Keli Electric Company Ltd | 55.00 | -3.00 | -5.17 | 547 | |
| BTR | Bonterra Resources Inc | 22.00 | -1.00 | -4.35 | 1.06 K | |
| MEX | Mexican Gold Mining Corp | 22.00 | -1.00 | -4.35 | 935 | |
| PURO | Platauro Metals Corp. | 36.7279 | -1.6694 | -4.35 | 560 | |
| CTA | Centaurus Energy Inc | 225.00 | -10.00 | -4.26 | 1.02 K | |
| PPP | Prospector Metals Corp | 6.30 | -0.27 | -4.11 | 28.08 K | |
| BQE | BQE Water Inc | 77.00 | -3.00 | -3.75 | 92.59 K | |
| CAMB | Cambria Gold Mines Inc. | 39.50 | -1.50 | -3.66 | 38.1 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.50 | -3.33 | 1.36 K | |
| SA-H | Southern Arc Minerals Inc | 9.30 | -0.30 | -3.13 | 25.06 K | |
| LMS | Less Mess Storage Inc. | 6.40 | -0.20 | -3.03 | 8.4 K | |
| BKM | Pacific Booker Minerals Inc | 7.76 | -0.24 | -3 | 6 K | |
| WEC | Winchester Equity Corporation | 7.60 | -0.20 | -2.56 | 8.38 K | |
| CPAU | CopAur Minerals Inc | 51.00 | -1.00 | -1.92 | 51 | |
| DLTA | Delta Resources Limited | 17.10 | -0.30 | -1.72 | 24.2 K | |
| POND | Pond Technologies Holdings Inc | 4.7917 | -0.0694 | -1.43 | 3.5 K | |
| SGQ | SouthGobi Resources Ltd | 10.50 | -0.15 | -1.41 | 121.5 K | |
| FMM | Full Metal Minerals Ltd | 7.1705 | -0.0996 | -1.37 | 12.64 K | |
| RET-A | Reitmans (Canada) Limited | 12.0198 | -0.0967 | -0.8 | 55.23 K | |
| CEC | Compliance Energy Corp. | 3.0368 | -0.0187 | -0.61 | 268.4 K |