Loser Volumes for 9 August 2011 from 00:00:00 until 23:59:59
Loser Volumes for 9 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 16.84 | 12.82 B | -0.61 | -3.5 | 1.4 M |
| ELMD | Electromed Inc | 3.28 | 348.09 M | -0.05 | -1.5 | 2.6 K |
| REI | Ring Energy Inc | 4.00 | 324.93 M | -0.52 | -11.5 | 2.6 K |
| FRD | Friedman Industries Inc | 6.4813 | 268.09 M | -0.5988 | -8.46 | 86 K |
| ACU | Acme United Corp | 6.8217 | 214.03 M | -0.2224 | -3.16 | 7 K |
| CMT | Core Molding Technologies Inc | 6.8248 | 209.2 M | -0.2868 | -4.03 | 20.7 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 172.54 M | -350.00 | -22.73 | 45 |
| STXS | Stereotaxis Inc | 11.1684 | 132.92 M | -15.5772 | -58.24 | 582.32 K |
| BDL | Flanigan's Enterprises | 5.6864 | 86.04 M | -0.2237 | -3.79 | 1 K |
| IBIO | Ibio Inc | 9850.00 | 69.05 M | -100.00 | -1.01 | 10 |
| CVU | CPI Aerostructures | 11.03 | 68.03 M | -1.01 | -8.39 | 56.31 K |
| DIT | Amcon Distributing Company | 45.7159 | 67.21 M | -0.3414 | -0.74 | 3 K |
| DXR | Daxor Corp | 9.1101 | 61.18 M | -0.4111 | -4.32 | 8.5 K |
| CPHI | China Pharma Holdings | 185.00 | 49.1 M | -7.00 | -3.65 | 369 |
| COHN | Cohen & CO Inc | 6.3545 | 28.27 M | -0.6517 | -9.3 | 3.75 K |
| SDEV | Stablecoin Development Corporation | 70852.7578 | 28.2 M | -3036.5469 | -4.11 | 1 |
| BRN | Barnwell Industries | 3.4043 | 14.54 M | -0.3891 | -10.26 | 7.86 K |
| UUU | Universal Security Instruments | 4.6648 | 10.84 M | -0.3452 | -6.89 | 8.2 K |
| DSS | Document Security Systems | 4964.7295 | 5.02 M | -394.6836 | -7.36 | 46 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | -6.72 | -5.66 | 24 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RGLD | Royal Gold Inc | 54.9012 | 18.51 B | -0.5599 | -1.01 | 2.31 M |
| IESC | Ies Holdings | 3.03 | 15.31 B | -0.13 | -4.11 | 1.74 K |
| ARWR | Arrowhead Pharma | 4.47 | 12.09 B | -0.43 | -8.78 | 44.98 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.7516 | 12.08 B | -0.8894 | -13.39 | 55.4 K |
| CSGP | Costar Group Inc | 5.028 | 12.08 B | -0.158 | -3.05 | 6.05 M |
| RGEN | Repligen Cp | 3.32 | 8.99 B | -0.06 | -1.78 | 85.84 K |
| RIOT | Riot Blockchain Inc | 102.7325 | 8.02 B | -5.5646 | -5.14 | 527 |
| LGND | Ligand Pharm | 6.7935 | 6.02 B | -0.2059 | -2.94 | 885.18 K |
| ORKA | Oruka Therapeutics Inc | 4927.9155 | 5.94 B | -341.5386 | -6.48 | 14 |
| VEON | Veon Ltd ADR | 155.234 | 3.87 B | -2.304 | -1.46 | 339.92 K |
| AGYS | Agilysys Inc | 7.10 | 3.03 B | -0.89 | -11.14 | 935.35 K |
| TBBK | The Bancorp Inc | 7.83 | 2.95 B | -0.07 | -0.89 | 283.7 K |
| CENT | Central Garden | 5.4783 | 2.91 B | -0.0861 | -1.55 | 155.24 K |
| IOVA | Iovance Biotherapeutics Inc | 115.00 | 2.77 B | -3.00 | -2.54 | 95 |
| CECO | CECO Environmental Corp. | 5.171 | 2.46 B | -0.391 | -7.03 | 80.5 K |
| MESO | Mesoblast Ltd ADR | 79.1098 | 2.02 B | -2.4143 | -2.96 | 657 |
| ALNT | Allient Inc | 3.2208 | 1.89 B | -0.0859 | -2.6 | 4.8 K |
| QCRH | Qcr Holdings Inc | 8.5249 | 1.72 B | -0.2684 | -3.05 | 300 |
| AZTA | Azenta Inc | 6.7263 | 1.42 B | -0.0628 | -0.93 | 1.34 M |
| PFBC | Preferred Bank LA | 5.5607 | 1.25 B | -0.0374 | -0.67 | 13 K |
| THRM | Gentherm Inc | 13.40 | 1.24 B | -0.47 | -3.39 | 1.05 M |
| NBN | Northeast Bncp | 9.356 | 1.14 B | -0.8336 | -8.18 | 2 K |
| MBWM | Mercantile Bank Corp | 4.5957 | 1.06 B | -0.4922 | -9.67 | 50.44 K |
| TRNS | Transcat Inc | 10.56 | 883.07 M | -0.56 | -5.04 | 2.3 K |
| ALRS | Alerus Financial Corp | 4.4674 | 844.07 M | -1.095 | -19.69 | 9.6 K |
| SHBI | Shore Bancshares Inc | 4.0347 | 806.62 M | -0.465 | -10.33 | 19.36 K |
| KELYB | Kelly Services Inc Cl B | 10.0903 | 801.73 M | -1.2458 | -10.99 | 100 |
| DJCO | Daily Journal Cp | 70.011 | 794.74 M | -0.489 | -0.69 | 1.55 K |
| TIPT | Tiptree Fncl Cl A | 4.5665 | 673.26 M | -0.1757 | -3.71 | 6.1 K |
| KRNY | Kearny Financial | 4.2566 | 603.53 M | -0.0734 | -1.7 | 93.39 K |
| FBIZ | First Business Finan | 5.3883 | 602.16 M | -0.1621 | -2.92 | 19.65 K |
| CRMD | Cormedix Inc | 5.30 | 589.17 M | -0.10 | -1.85 | 920 |
| MLAB | Mesa Labs Inc | 30.6019 | 558.07 M | -1.2586 | -3.95 | 5.33 K |
| TATT | T A T Tech Ltd | 3.8111 | 517.9 M | -0.1739 | -4.36 | 6.2 K |
| COFS | Choiceone Financial | 6.2865 | 514.54 M | -0.321 | -4.86 | 1.26 K |
| GRVY | Gravity Ltd ADR | 5.36 | 424.79 M | -0.04 | -0.74 | 31.19 K |
| CLNE | Clean Energy Fuels | 12.14 | 409.62 M | -0.50 | -3.96 | 4.15 M |
| PKBK | Parke Bancorp Inc | 3.3414 | 406.08 M | -0.0572 | -1.68 | 2.2 K |
| LSAK | Lesaka Technologies Inc | 7.08 | 402.96 M | -0.21 | -2.88 | 96.25 K |
| NEGG | Newegg Commerce Inc | 360.00 | 375 M | -81.60 | -18.48 | 104 |
| NWFL | Norwood Financial Cp | 9.144 | 370.39 M | -0.0682 | -0.74 | 8.44 K |
| STRT | Strattec Security | 19.5831 | 362.8 M | -1.4672 | -6.97 | 100 |
| ALTO | Alto Ingredients Inc | 8.55 | 349.85 M | -0.90 | -9.52 | 82.03 K |
| FOSL | Fossil Group | 82.15 | 343.97 M | -11.74 | -12.5 | 7.69 M |
| FLXS | Flexsteel Inds | 9.3393 | 313.38 M | -0.0901 | -0.96 | 13.57 K |
| FUNC | First United Corp | 3.8664 | 292.04 M | -0.0385 | -0.99 | 3.22 K |
| CFFI | C&F Financial Corp | 14.2294 | 288.47 M | -0.1455 | -1.01 | 600 |
| FXNC | First Natl Corp Strasburg VA | 6.9676 | 287.5 M | -0.154 | -2.16 | 1.5 K |
| SILC | Silicom Ltd | 12.6628 | 236.89 M | -0.6711 | -5.03 | 121.49 K |
| PEBK | Peoples Bancorp NC | 3.2206 | 228.53 M | -0.1155 | -3.46 | 1.26 K |
| RGCO | Rgc Resources Inc | 6.3272 | 228.33 M | -0.11 | -1.71 | 12.3 K |
| ALOT | Astronova Inc | 5.9555 | 224.51 M | -0.2448 | -3.95 | 1 K |
| VUZI | Vuzix Corp | 5.625 | 214.55 M | -0.375 | -6.25 | 150 |
| FCAP | First Capital Inc | 11.2481 | 214.11 M | -0.1687 | -1.48 | 2.04 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.50 | 211.19 M | -0.34 | -4.34 | 3.52 K |
| CXDO | Crexendo Inc | 3.5185 | 210.38 M | -0.0532 | -1.49 | 7.76 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 7.00 | 180.51 M | -0.201 | -2.79 | 23.02 K |
| QMCO | Quantum Corp | 273.60 | 170.97 M | -9.60 | -3.39 | 74.6 K |
| RDCM | Radcom Ltd | 3.56 | 167.89 M | -0.34 | -8.72 | 50.24 K |
| STRS | Stratus Pptys Inc | 10.4438 | 157.82 M | -0.4362 | -4.01 | 200 |
| TRAK | ReposiTrak | 4.5381 | 157.56 M | -0.0984 | -2.12 | 5 K |
| EML | Eastern Company | 13.2869 | 151.26 M | -0.1165 | -0.87 | 800 |
| OCC | Optical Cable Corp | 3.0485 | 137.97 M | -0.1756 | -5.45 | 7.38 K |
| CAAS | China Automotive Sys | 4.4924 | 136.37 M | -0.0573 | -1.26 | 375.66 K |
| CDXS | Codexis Inc | 6.51 | 134.53 M | -0.04 | -0.61 | 364.94 K |
| CVGI | Commercial Vehicle G | 6.62 | 123.56 M | -0.16 | -2.36 | 926.02 K |
| BOTJ | Bank of The Jame Fnl | 3.4739 | 123.08 M | -0.7115 | -17 | 1.43 K |
| LAKE | Lakeland Inds Inc | 7.2687 | 117.15 M | -0.088 | -1.2 | 5.56 K |
| ANIX | Anixa Biosciences Inc | 5.00 | 116.7 M | -0.875 | -14.89 | 1.44 K |
| CPIX | Cumberland Pharmaceu | 5.86 | 115.07 M | -0.05 | -0.85 | 64.84 K |
| FLNT | Fluent Inc | 29.5734 | 113.6 M | -6.5484 | -18.13 | 1.77 K |
| INSG | Inseego Corp | 33.30 | 86.35 M | -2.30 | -6.46 | 119.86 K |
| LFVN | Lifevantage Cp | 7.9178 | 83.01 M | -0.3627 | -4.38 | 47.07 K |
| CPHC | Canterbury Park Hl | 7.9487 | 78.61 M | -0.2157 | -2.64 | 5.17 K |
| NTIC | Northern Technologies Intl Corp | 7.1246 | 77.69 M | -0.1521 | -2.09 | 5.58 K |
| IDN | Intellicheck Mobilisia | 9.12 | 76.75 M | -0.3424 | -3.62 | 1.86 K |
| TLPH | Talphera Inc | 69.00 | 74.22 M | -6.56 | -8.68 | 247 |
| OESX | Orion Energy Syst | 31.20 | 71.31 M | -2.40 | -7.14 | 3.97 K |
| BSIN | Big Sky Industrial Inc. | 166.5434 | 62.78 M | -4.5785 | -2.68 | 7.75 K |
| INVE | Identiv Inc | 15.10 | 61.22 M | -0.60 | -3.82 | 110.05 K |
| USEG | U S Energy Corp | 166.7155 | 60.65 M | -4.5832 | -2.68 | 7.75 K |
| CIZN | Citizens Hld Company | 9.4001 | 60.38 M | -0.1707 | -1.78 | 727 |
| CNVS | CNVS | 276.00 | 56.64 M | -24.00 | -8 | 646 |
| GAIA | Gaiam Inc | 4.00 | 48.1 M | -0.10 | -2.44 | 196.5 K |
| KFFB | Kentucky First Fed | 4.2277 | 45.45 M | -0.37 | -8.05 | 2.6 K |
| GBNY | Generations Bancorp NY Inc | 7.8431 | 34.81 M | -0.0981 | -1.24 | 103 |
| AATC | Autoscope Technologies Corp | 3.8272 | 30.03 M | -0.2014 | -5 | 1.4 K |
| DAIO | Data I O Cp | 5.65 | 28.09 M | -0.14 | -2.42 | 7.1 K |
| NTRP | Nexttrip Inc | 440.00 | 23.85 M | -136.00 | -23.61 | 19 |
| ARKR | Ark Restaurants Cp | 7.9625 | 20.99 M | -0.0419 | -0.52 | 4.95 K |
| MRKR | Marker Therapeutics Inc | 2639.9988 | 18.67 M | -120.00 | -4.35 | 2 |
| IRIX | Iridex Cp | 3.56 | 14.61 M | -0.02 | -0.56 | 44.34 K |
| SMSI | Smith Micro Software | 60.80 | 14.31 M | -2.24 | -3.55 | 27.73 K |
| DLPN | Dolphin Entertainment Inc | 60.00 | 14.06 M | -16.00 | -21.05 | 239 |
| BLRX | Biolinerx Ltd ADR | 2436.00 | 12.55 M | -54.00 | -2.17 | 10 |
| MTEX | Mannatech Inc | 4.5543 | 9.84 M | -0.3503 | -7.14 | 6.76 K |
| CARV | Carver Bancorp | 8.25 | 8.94 M | -2.25 | -21.43 | 62 |
| YHGJ | Yunhong Green Cti Ltd | 4.16 | 8.15 M | -0.19 | -4.37 | 9.6 K |
| XTLB | Xtl Biopharma ADR | 66.60 | 6.79 M | -0.80 | -1.19 | 103 |
| DXYN | The Dixie Group | 4.0025 | 6.46 M | -0.1475 | -3.55 | 26.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SPGI | S&P Global Inc | 29.9981 | 119.95 B | -0.4472 | -1.47 | 11.09 M |
| USB-PH | U.S. Bancorp | 12.6927 | 76.9 B | -0.3432 | -2.63 | 65.3 K |
| GS-PA | The Goldman Sachs Group Inc | 9.3035 | 69.56 B | -0.5997 | -6.06 | 138.82 K |
| MS-PA | Morgan Stanley | 10.8913 | 67.29 B | -0.4847 | -4.26 | 117.79 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4833 | 66.09 B | -0.7077 | -6.94 | 268.28 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.7649 | 58.09 B | -0.2765 | -0.58 | 3.36 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 37.4663 | 47.19 B | -0.8875 | -2.31 | 6.2 K |
| CCJ | Cameco Corp | 18.4741 | 40.77 B | -0.2754 | -1.47 | 8.69 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.1568 | 39.29 B | -0.4009 | -3.8 | 168.13 K |
| VMC | Vulcan Materials Company | 28.7868 | 36.54 B | -0.2139 | -0.74 | 8.22 M |
| P | Everpure, Inc. | 11.73 | 29.01 B | -0.76 | -6.08 | 1.76 M |
| SF | Stifel Financial Corp | 11.2001 | 12.79 B | -0.3446 | -2.98 | 5.97 M |
| HII | Huntington Ingalls Industries | 23.6796 | 12.68 B | -0.1355 | -0.57 | 1.21 M |
| MGM | MGM Resorts International | 10.5614 | 11.44 B | -0.34 | -3.12 | 59.15 M |
| OSK | Oshkosh Truck Corp | 15.0219 | 9.57 B | -0.621 | -3.97 | 4.97 M |
| KT | Korea Telecom Corp ADR | 9.2497 | 8.87 B | -0.0892 | -0.96 | 3.69 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.6444 | 7.24 B | -0.2728 | -2.75 | 20.69 K |
| CAG | Conagra Brands Inc | 10.4205 | 7.1 B | -0.2629 | -2.46 | 17.72 M |
| EXP | Eagle Materials Inc | 17.3293 | 6.53 B | -0.5146 | -2.88 | 1.63 M |
| FHI | Federated Investors | 9.1284 | 4.8 B | -0.0841 | -0.91 | 5.49 M |
| STNG | Scorpio Tankers Inc | 44.7938 | 3.8 B | -0.7311 | -1.61 | 17.52 K |
| HNI | Hon Industries Inc | 10.8359 | 3.52 B | -0.1759 | -1.6 | 646.3 K |
| BKD | Brookdale Senior Living Inc | 14.43 | 3.43 B | -0.21 | -1.43 | 7.59 M |
| FSM | Fortuna Silver Mines | 5.0564 | 2.9 B | -0.0336 | -0.66 | 136.65 K |
| WLYB | John Wiley Sons Cl B | 29.5476 | 2.79 B | -0.1998 | -0.67 | 800 |
| TY-P | Tri-Continental Corporation PFD $2.50 | 25.1581 | 2.44 B | -0.2246 | -0.88 | 2.27 K |
| SPB | Spectrum Brands Holdings Inc | 19.0042 | 2.05 B | -0.7088 | -3.6 | 11.47 K |
| GTY | Getty Realty Corp | 8.0842 | 2.01 B | -1.1635 | -12.58 | 1.61 M |
| ATS | ATS Corporation | 7.00 | 1.99 B | -0.19 | -2.64 | 300 |
| AIN | Albany International Corp | 16.3375 | 1.74 B | -0.4798 | -2.85 | 951.4 K |
| KOS | Kosmos Energy Ltd | 11.5138 | 1.47 B | -0.2101 | -1.79 | 691.8 K |
| AGRO | Adecoagro S.A. | 7.9081 | 1.35 B | -0.3622 | -4.38 | 441 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.20 | 1.18 B | -0.18 | -2.15 | 11.63 K |
| BZH | Beazer Homes USA | 9.15 | 914.59 M | -0.55 | -5.67 | 1.12 M |
| SXC | Suncoke Energy Inc | 8.6443 | 814.59 M | -0.118 | -1.35 | 152.1 K |
| CODI | Compass Diversified Holdings | 4.3631 | 810.29 M | -0.1528 | -3.38 | 1.41 M |
| INN | Summit Hotel Properties | 5.0055 | 723.88 M | -0.1156 | -2.26 | 373.7 K |
| PAR | Par Technology Corp | 3.3858 | 706.13 M | -0.0197 | -0.58 | 17.5 K |
| NOAH | Noah Holdings Ltd ADR | 7.4397 | 568.15 M | -0.0811 | -1.08 | 60.2 K |
| NOA | North American Construction Group Ltd | 4.0252 | 393.26 M | -0.0646 | -1.58 | 350.8 K |
| MCI | Massmutual Corporate Investors | 4.5246 | 343.08 M | -0.0651 | -1.42 | 158.2 K |
| MLP | Maui Land & Pineapple Company | 4.27 | 335.71 M | -0.18 | -4.04 | 7.99 K |
| TRAK | Repositrak Inc | 4.5519 | 163.45 M | -0.0988 | -2.12 | 5 K |
| MX | Magnachip Semiconductor Corp | 9.26 | 140.89 M | -0.67 | -6.75 | 59.84 K |
| BHV | Blackrock Virginia Muni Trust | 9.1453 | 20.11 M | -0.172 | -1.85 | 9 K |
| NTZ | Natuzzi S.P.A. ADR | 15.40 | 14.76 M | -0.15 | -0.96 | 9.92 K |
| ENFY | Enlightify Inc. | 45.5891 | 3.15 K | -3.8945 | -7.87 | 18.13 K |
| CVU | CPI Aerostructures Inc | 11.03 | -1.01 | -8.39 | 56.31 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.8554 | -0.9265 | -7.86 | 1 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 19.7773 | -1.2986 | -6.16 | 1.42 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 14.1271 | -0.9104 | -6.05 | 138.82 K | |
| PSLV | Sprott Physical Silver | 16.84 | -0.61 | -3.5 | 1.4 M | |
| PFLT | Pennantpark Fltng Rt | 11.00 | -0.245 | -2.18 | 105.36 K | |
| KTH | Lehman Abs Corp | 11.2752 | -0.1978 | -1.72 | 2.22 K | |
| XPER | Xperi Inc | 9.8812 | -0.14 | -1.4 | 1.72 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 20.5306 | -0.2842 | -1.37 | 28.29 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 216.2677 | -1.8725 | -0.86 | 215.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 6 | |
| ACD | Accord Financial | 4.1155 | -0.4924 | -10.69 | 600 | |
| QBR-A | Quebecor Inc | 5.2518 | -0.5109 | -8.87 | 3.88 K | |
| ATX | ATEX Resources Inc. | 9.60 | -0.90 | -8.57 | 12.42 K | |
| BCE-PJ | Bce Inc Pref J | 10.0923 | -0.8716 | -7.95 | 958 | |
| HMMC | Hemlo Mining Corp. | 146.25 | -11.25 | -7.14 | 396 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1289 | -0.6029 | -6.9 | 200 | |
| DII-B | Dorel Industries Inc | 7.0708 | -0.5067 | -6.69 | 116.05 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.6016 | -0.5096 | -6.28 | 5.95 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5036 | -0.4812 | -6.03 | 1.9 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 20.0559 | -1.2437 | -5.84 | 1.4 K | |
| ACB | Aurora Cannabis Inc | 10.80 | -0.60 | -5.26 | 83 | |
| UTC-C | Utility Corp Cl C (UTC-C | 13.3522 | -0.7347 | -5.22 | 600 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.7334 | -0.4219 | -5.17 | 10.55 K | |
| PSLV-U | Sprott Physical Silver Trust | 16.60 | -0.85 | -4.87 | 76.54 K | |
| BN-PC | Brookfield Corporation | 7.7134 | -0.374 | -4.62 | 1.33 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 22.9005 | -1.0165 | -4.25 | 1.6 K | |
| CIU-PC | CU Inc Pref C | 13.4035 | -0.5906 | -4.22 | 500 | |
| PSI | Pason Systems Inc | 7.6787 | -0.3319 | -4.14 | 218.85 K | |
| NOA | North American Construction Group Ltd | 3.9896 | -0.1638 | -3.94 | 21 K | |
| TXP | Touchstone Exploration Inc | 20.56 | -0.84 | -3.93 | 634.72 K | |
| TXG | Torex Gold Resources Inc | 17.1262 | -0.697 | -3.91 | 1.01 M | |
| RCH | Richelieu Hardware Ltd | 7.3649 | -0.2953 | -3.85 | 22.96 K | |
| MSCL | Satellos Bioscience Inc | 60.00 | -2.40 | -3.85 | 88 | |
| CEF | Sprott Physical Gold Silver Trust | 22.5925 | -0.8759 | -3.73 | 591.01 K | |
| ELR | Eastern Platinum Ltd | 7.80 | -0.30 | -3.7 | 4.21 M | |
| VLN | Velan Inc Sv | 10.6958 | -0.3961 | -3.57 | 1.1 K | |
| BCE-PH | Bce Inc Pref H | 10.5039 | -0.3843 | -3.53 | 1.9 K | |
| CCO | Cameco Corp | 18.0506 | -0.6423 | -3.44 | 5.23 M | |
| BCE-PS | Bce Inc Pref S | 10.2842 | -0.3657 | -3.43 | 3.25 K | |
| BCE-PY | BCE Inc Pref Y | 10.5459 | -0.3568 | -3.27 | 2.75 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.9282 | -0.3394 | -3.01 | 3.42 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4986 | -0.1706 | -3.01 | 625 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.8234 | -0.2727 | -3 | 1.09 K | |
| ADN | Acadian Timber Corp | 3.8178 | -0.1145 | -2.91 | 56.76 K | |
| SBI | Serabi Gold Plc | 6.80 | -0.20 | -2.86 | 300 | |
| FVI | Fortuna Mines Inc | 4.95 | -0.14 | -2.75 | 567.2 K | |
| BCT | Briacell Therapeutics Corp | 173.8179 | -4.8281 | -2.7 | 65 | |
| GWO-PG | Great West Lifeco Inc Pref G | 10.7551 | -0.2662 | -2.42 | 6.55 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.6287 | -0.2785 | -2.34 | 6.85 K | |
| BCE-PD | Bce Inc Pref D | 11.0019 | -0.2613 | -2.32 | 2.3 K | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | -0.10 | -2.22 | 8.46 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.9153 | -0.0878 | -2.19 | 2.4 K | |
| GAU | Galiano Gold Inc | 7.10 | -0.15 | -2.07 | 179.4 K | |
| WPK | Winpak Ltd | 8.749 | -0.1824 | -2.04 | 1.18 K | |
| ORE | Orezone Gold Corp | 3.08 | -0.06 | -1.91 | 417.01 K | |
| CAS | Cascades Inc | 3.3282 | -0.0638 | -1.88 | 196.57 K | |
| DR | Medical Facilities Corp | 4.2022 | -0.0799 | -1.87 | 85.32 K | |
| TRZ | Transat At Inc | 9.06 | -0.17 | -1.84 | 59.2 K | |
| BN-PX | Brookfield Corporation | 10.1939 | -0.1872 | -1.8 | 5.86 K | |
| PWF-PE | Power Financial Corp Pref E | 10.5082 | -0.1898 | -1.77 | 4.08 K | |
| OGD | Orbit Garant Drilling Inc | 5.05 | -0.09 | -1.75 | 6.5 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.2267 | -0.1796 | -1.73 | 9.97 K | |
| ELEF | Silver Elephant Mining Corp | 19.1833 | -0.3307 | -1.69 | 19.02 K | |
| TPX-A | Molson Coors Canada Inc | 29.4306 | -0.4995 | -1.67 | 200 | |
| BN-PT | Brookfield Corporation | 10.8019 | -0.1815 | -1.65 | 13.46 K | |
| ERD | Erdene Resource Development Corp | 3.60 | -0.06 | -1.64 | 15.65 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2925 | -0.1708 | -1.63 | 1.98 K | |
| AUMN | Golden Minerals Company | 11.17 | -0.18 | -1.59 | 22.8 K | |
| PPTA | Perpetua Resources Corp | 31.50 | -0.50 | -1.56 | 4.3 K | |
| BN-PM | Brookfield Corporation | 9.37 | -0.1393 | -1.46 | 6.76 K | |
| TVA-B | TVA Group Inc | 11.49 | -0.17 | -1.46 | 1.75 K | |
| WFG | West Fraser Timber CO Ltd | 17.0895 | -0.2504 | -1.44 | 324.4 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.0975 | -1.37 | 308 | |
| BBD-PD | Bombardier Inc Pref D | 6.0627 | -0.0828 | -1.35 | 3.36 K | |
| MKP | Mcan Mortgage Corp | 3.5875 | -0.0488 | -1.34 | 22.83 K | |
| POW-PD | Power Corporation of Canada Pref D | 10.5356 | -0.1377 | -1.29 | 6.2 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 11.6931 | -0.1447 | -1.22 | 566 | |
| POW-PB | Power Corporation of Canada Pref B | 10.5416 | -0.1258 | -1.18 | 2.49 K | |
| CJT | Cargojet Inc | 5.977 | -0.0712 | -1.18 | 23.73 K | |
| FTS-PG | Fortis Inc Pref G | 11.258 | -0.1301 | -1.14 | 8.55 K | |
| CSU | Constellation Software Inc | 53.5103 | -0.5838 | -1.08 | 4.43 K | |
| LAS-A | Lassonde Industries Inc | 55.7654 | -0.5912 | -1.05 | 1.01 K | |
| XTD-PA | TDb Split Corp Pref A | 4.5768 | -0.0455 | -0.98 | 2.1 K | |
| MATR | Mattr Corp | 20.7961 | -0.2018 | -0.96 | 103.98 K | |
| BCE-PC | BCE Inc Pref AC | 10.1256 | -0.0969 | -0.95 | 8.15 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.0788 | -0.0934 | -0.92 | 800 | |
| IFC | Intact Financial Corp | 37.3331 | -0.3437 | -0.91 | 437.7 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.3505 | -0.0292 | -0.86 | 28.9 K | |
| ACX | Act Energy Technologies Ltd | 5.4672 | -0.0469 | -0.85 | 198.23 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.4422 | -0.0844 | -0.8 | 42.4 K | |
| HBP | Helix Biopharm | 12.50 | -0.10 | -0.79 | 9.2 K | |
| TIH | Toromont Ind | 13.136 | -0.1002 | -0.76 | 204.86 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.9236 | -0.0739 | -0.74 | 99.01 K | |
| ENGH | Enghouse Systems Ltd | 3.207 | -0.0221 | -0.68 | 52.39 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.7547 | -0.0647 | -0.6 | 9.73 K | |
| SEC | Senvest Capital | 74.86 | -0.45 | -0.6 | 300 | |
| CTC | Canadian Tire Corp Ltd | 49.8755 | -0.2969 | -0.59 | 655 | |
| GWO-PM | Great West Lifeco Inc Pref M | 10.9005 | -0.0642 | -0.59 | 17.2 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7303 | -0.0331 | -0.57 | 1.77 K | |
| GDL | Goodfellow Inc | 4.0942 | -0.0207 | -0.5 | 2.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 3.5768 | 103.62 B | -1.4978 | -29.52 | 800 |
| LUGDF | Lundin Gold Inc | 4.9376 | 14.88 B | -0.4374 | -8.14 | 800 |
| HIIDQ | Hidili Industry International Development Limited | 57.503 | 316.04 M | -5.405 | -8.59 | 200 |
| PMCOF | Prospector Metals Corp. | 3.06 | 143.57 M | -0.27 | -8.11 | 15.33 K |
| ORBT | Orbit International Corporation | 3.7836 | 12.87 M | -0.2027 | -5.08 | 26.28 K |
| MTTCF | MeaTech 3D Ltd | 22.70 | 7.81 M | -5.60 | -19.79 | 15.62 K |
| HEWA | Healthwarehouse.Com | 3.72 | 6.83 M | -0.28 | -7 | 762 |
| FTEG | For The Earth Corp | 25.50 | 3.7 M | -4.50 | -15 | 859 |
| PSWW | Principal Solar Inc | 7.80 | 405.94 K | -0.20 | -2.5 | 163 |
| BLSP | Blue Sphere Corporation | 1909.70 | 288.79 K | -293.80 | -13.33 | 61.74 K |
| PSYC | Global Trac Solutions Inc | 20.00 | 135.52 K | -3.00 | -13.04 | 101 |
| BOTY | Lingerie Fighting Championships Inc | 320.00 | 130.04 K | -160.00 | -33.33 | 136 |
| USRM | U.S. Stem Cell Inc | 72.00 | 64.15 K | -8.00 | -10 | 344 |
| CGLO | Hash Labs Inc | 10.00 | 7.64 K | -1.20 | -10.71 | 4.07 M |
| ESNC | EnSync Inc | 4.35 | 6.81 K | -0.05 | -1.14 | 10.05 K |
| SIMPQ | Simply Inc | 157.50 | 1.55 K | -12.50 | -7.35 | 237 |
| SPDC | Speed Commerce Inc | 28.00 | 603 | -0.32 | -1.13 | 3.56 K |
| SEDN | SED International Holdings Inc | 4.3201 | 516 | -0.0799 | -1.82 | 5.65 K |
| EFIR | EGPI Firecreek Inc | 88.00 | 476 | -8.40 | -8.71 | 69 |
| PEHD | Perigee Holdings Inc. | 192.00 | 130 | -8.00 | -4 | 162 |
| HBRM | Herborium Group Inc | 3.70 | 11 | -0.20 | -5.13 | 123 |
| SOGFF | Strategic Oil & Gas Ltd | 16.34 | -3.06 | -15.77 | 100 | |
| PMMEF | Premium Exploration Inc | 3.62 | -0.225 | -5.85 | 31.28 K | |
| CYRNQ | CYRNQ | 61.60 | -3.00 | -4.64 | 2.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NXS | Nexus Gold Corp | 187.50 | -62.50 | -25 | 45 | |
| SA-H | Southern Arc Minerals Inc | 9.10 | -2.80 | -23.53 | 87.88 K | |
| KORE | KORE Mining Ltd | 5.50 | -1.50 | -21.43 | 40 | |
| VCV | Vatic Ventures Corp. | 113.0347 | -28.2587 | -20 | 21 | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 768 | |
| WCSB | Decimus Oil Corp. | 4.00 | -0.95 | -19.19 | 7.18 K | |
| CMIL | Capella Minerals Limited | 14.70 | -3.15 | -17.65 | 1.43 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 689 | |
| NAR | North Arrow Minerals Inc | 15.00 | -3.00 | -16.67 | 324 | |
| VDO-H | Nevado Resources Corporation | 5.40 | -1.00 | -15.63 | 825 | |
| NAM | New Age Metals Inc | 3.24 | -0.60 | -15.62 | 5.38 K | |
| GR | Great Atlantic Resources Corp | 24.00 | -4.00 | -14.29 | 500 | |
| LMR | Lomiko Metals Inc | 6.00 | -1.00 | -14.29 | 500 | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 78 | |
| PDQ | Paradigm Gold Corporation | 35.00 | -5.00 | -12.5 | 25 | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 123 | |
| EON | EON Lithium Corp. | 30.00 | -4.00 | -11.76 | 258 | |
| CDA | Canuc Resources Corporation | 15.00 | -2.00 | -11.76 | 11 | |
| VG | Volcanic Gold Mines Inc | 10.50 | -1.40 | -11.76 | 671 | |
| ABM | Athabasca Minerals Inc | 96.00 | -12.00 | -11.11 | 27.5 K | |
| EGT | Eguana Technologies Inc | 8.00 | -1.00 | -11.11 | 882 | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 160 | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 2.16 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.40 | -0.60 | -10 | 65.33 K | |
| SMN | Sun Summit Minerals Corp | 8.10 | -0.90 | -10 | 1.67 K | |
| BARU | Baru Gold Corp | 14.60 | -1.40 | -8.75 | 49.46 K | |
| FEO | Oceanic Iron Ore Corp | 3.30 | -0.30 | -8.33 | 11.75 K | |
| BSK | Blue Sky Uranium Corp | 12.00 | -1.00 | -7.69 | 1.59 K | |
| DLTA | Delta Resources Limited | 3.90 | -0.30 | -7.14 | 1.7 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 1.75 K | |
| ICON | International Iconic Gold Exploration Corp | 60.00 | -4.00 | -6.25 | 88 | |
| LQWD | LQwD FinTech Corp | 22.40 | -1.40 | -5.88 | 117 | |
| WINS | Winshear Gold Corp | 11.8401 | -0.74 | -5.88 | 393 | |
| NZP | Chatham Rock Phosphate Limited | 5.00 | -0.30 | -5.66 | 5.1 K | |
| AGX | Silver X Mining Corp | 15.20 | -0.80 | -5 | 2.44 K | |
| NVT | Nortec Minerals Corp | 6.00 | -0.30 | -4.76 | 2.08 K | |
| CKG | Chesapeake Gold Corp | 11.33 | -0.55 | -4.63 | 8.23 K | |
| PPP | Prospector Metals Corp | 9.45 | -0.45 | -4.55 | 16.71 K | |
| MAX | Max Resource Corp | 25.20 | -1.20 | -4.55 | 108 | |
| ATOM | Atomic Minerals Corp | 32.8499 | -1.35 | -3.95 | 11 | |
| BQE | BQE Water Inc | 49.00 | -2.00 | -3.92 | 150.89 K | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.20 | -3.7 | 21.62 K | |
| EMR | Emgold Mining Corporation | 13.00 | -0.50 | -3.7 | 30 K | |
| EGR | EGR Exploration Ltd. | 81.00 | -3.00 | -3.57 | 27 | |
| TIG | Triumph Gold Corp | 28.00 | -1.00 | -3.45 | 1.23 K | |
| IFOS | Itafos Inc | 223.1056 | -7.4369 | -3.23 | 1.09 K | |
| BFM | Bedford Metals Corp. | 52.3636 | -1.6364 | -3.03 | 565 | |
| MCI | Minnova Corp | 3.30 | -0.10 | -2.94 | 400 | |
| SGN | Scorpio Gold Corporation | 12.24 | -0.36 | -2.86 | 8.23 K | |
| REX | Orex Minerals Inc | 7.10 | -0.20 | -2.74 | 97.83 K | |
| MYID | Killi Ltd | 140.625 | -3.348 | -2.33 | 13.6 K | |
| KTN | Kootenay Silver Inc | 8.70 | -0.20 | -2.25 | 2.37 K | |
| PX | Pelangio Exploration Inc | 5.10 | -0.10 | -1.92 | 18.54 K | |
| TUO | Teuton Resources Corp | 3.05 | -0.05 | -1.61 | 5.3 K | |
| CWV | Crown Point Energy Inc | 9.2155 | -0.122 | -1.31 | 6.5 K | |
| RET-A | Reitmans (Canada) Limited | 9.4449 | -0.0742 | -0.78 | 110.2 K |