Loser Valuations for 11 August 2011 from 00:00:00 until 23:59:59
Loser Valuations for 11 August 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAU | Galiano Gold Inc | 7.26 | 627.82 M | -0.19 | -2.55 | 93.7 K | 680.26 K |
| CTGO | Contango Ore Inc | 12.65 | 482.55 M | -1.45 | -10.28 | 2.63 K | 33.32 K |
| PLX | Protalix Biotherapeutics | 44.50 | 252.19 M | -0.40 | -0.89 | 48.85 K | 2.17 M |
| ELLO | Ellomay Capital Ltd | 5.9359 | 252.16 M | -0.0973 | -1.61 | 200 | 1.19 K |
| MINE | Mayfair Gold Corp. | 42.00 | 166.07 M | -1.50 | -3.45 | 82.76 K | 3.48 M |
| LODE | Comstock Mining Inc | 737.50 | 127.01 M | -12.50 | -1.67 | 1.12 K | 829.69 K |
| STXS | Stereotaxis Inc | 10.229 | 90.18 M | -0.0939 | -0.91 | 172.15 K | 1.76 M |
| SDEV | Stablecoin Development Corporation | 78950.2109 | 61.55 M | -1012.1797 | -1.27 | 2 | 157.9 K |
| CVU | CPI Aerostructures | 10.17 | 61.35 M | -0.24 | -2.31 | 35.47 K | 360.69 K |
| NNVC | Nanoviricides Inc | 74.90 | 35.24 M | -2.10 | -2.73 | 3.75 K | 280.95 K |
| TOON | Kartoon Studios Inc | 644.9994 | 31.33 M | -45.00 | -6.52 | 2 | 1.29 K |
| PAAI | Paradium AI, Inc. | 7.26 | 30.31 M | -0.66 | -8.33 | 45 | 326.7 |
| CPHI | China Pharma Holdings | 206.00 | 23.36 M | -19.00 | -8.44 | 673 | 138.64 K |
| REED | Reed's, Inc. | 535.7431 | 21.11 M | -11.7568 | -2.15 | 126 | 67.5 K |
| UUU | Universal Security Instruments | 4.6311 | 16.02 M | -0.0421 | -0.9 | 9.6 K | 44.46 K |
| AMBO | Ambow Education Holding Ltd ADR | 1620.00 | 3.72 M | -9.00 | -0.55 | 213 | 345.06 K |
| ENSV | Enservco Corpporation | 18.00 | 29.09 K | -0.75 | -4 | 483 | 8.69 K |
| IPB | Merrill Lynch & Company | 10.425 | -0.4932 | -4.52 | 2.51 K | 26.19 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 33.48 | 97.61 M | -1.62 | -4.62 | 48 | 1.61 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HTHT | Huazhu Group Ltd ADR | 3.3377 | 15.72 B | -0.0343 | -1.02 | 914.17 K | 3.05 M |
| RGEN | Repligen Cp | 3.32 | 11.03 B | -0.13 | -3.77 | 110.36 K | 366.4 K |
| ZG | Zillow Grp Inc Cl A | 8.4198 | 6.71 B | -0.1153 | -1.35 | 85.84 K | 722.77 K |
| EXLS | Exlservice Holdings | 4.862 | 6.62 B | -0.034 | -0.69 | 976.9 K | 4.75 M |
| OTEX | Open Text Cp | 9.8634 | 6.06 B | -1.0062 | -9.26 | 19.16 M | 189.01 M |
| OMAB | Grupo Aeroportuario ADR | 7.0852 | 5.39 B | -0.0715 | -1 | 111.2 K | 787.86 K |
| CHEF | The Chefs Warehouse | 16.44 | 4.66 B | -0.24 | -1.44 | 199.93 K | 3.29 M |
| FORTY | Formula Sys [1985] ADR | 12.3293 | 1.95 B | -0.267 | -2.12 | 1.62 K | 20 K |
| MESO | Mesoblast Ltd ADR | 80.6225 | 1.77 B | -1.4296 | -1.74 | 202 | 16.29 K |
| QCRH | Qcr Holdings Inc | 8.312 | 1.69 B | -0.2129 | -2.5 | 500 | 4.16 K |
| LQDT | Liquidity Services | 22.62 | 1.44 B | -0.45 | -1.95 | 451.3 K | 10.21 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 9.3142 | 1.43 B | -0.2003 | -2.11 | 2 | 18.63 |
| OMER | Omeros Corp | 3.26 | 1.31 B | -0.12 | -3.55 | 32.47 K | 105.85 K |
| PFBC | Preferred Bank LA | 5.9499 | 1.22 B | -0.449 | -7.02 | 10.3 K | 61.28 K |
| NBN | Northeast Bncp | 8.5867 | 1.1 B | -0.2773 | -3.13 | 5.48 K | 47.07 K |
| HROW | Harrow Health Inc | 3.20 | 1.1 B | -0.40 | -11.11 | 25 | 80 |
| SENEB | Seneca Foods Cp B | 20.22 | 1 B | -0.75 | -3.58 | 2.2 K | 44.48 K |
| AOSL | Alpha and Omega Semi | 9.09 | 935.21 M | -0.54 | -5.61 | 197.37 K | 1.79 M |
| DJCO | Daily Journal Cp | 67.5108 | 915.11 M | -1.9892 | -2.86 | 300 | 20.25 K |
| CWBC | Community West Bncsh | 4.4198 | 702.15 M | -0.0674 | -1.5 | 7.9 K | 34.92 K |
| JBSS | John B Sanfilippo | 4.5572 | 664.19 M | -0.1487 | -3.16 | 22.02 K | 100.33 K |
| FBIZ | First Business Finan | 5.3143 | 623.99 M | -0.074 | -1.37 | 800 | 4.25 K |
| UNTY | Unity Bancorp Inc | 4.9825 | 588.98 M | -0.0679 | -1.34 | 2.86 K | 14.25 K |
| WEYS | Weyco Gp Inc | 14.1861 | 581.65 M | -0.0974 | -0.68 | 17.19 K | 243.82 K |
| MYGN | Myriad Genetics Inc | 17.86 | 547.4 M | -0.35 | -1.92 | 1.64 M | 29.33 M |
| TREE | Lendingtree Inc | 4.7268 | 517.31 M | -0.0424 | -0.89 | 13.43 K | 63.49 K |
| ADAM | New York Mortgage Trust, Inc. | 3.9915 | 481.32 M | -0.0628 | -1.55 | 17 K | 67.86 K |
| SWRD | Stewards Inc. | 5.00 | 481.05 M | -0.10 | -1.96 | 222 | 1.11 K |
| GRVY | Gravity Ltd ADR | 5.96 | 474.68 M | -0.04 | -0.67 | 2.63 K | 15.67 K |
| ESEA | Euroseas Ltd | 137.402 | 467.07 M | -1.1051 | -0.8 | 489 | 67.19 K |
| GILT | Gilat Satellite Ntwk | 3.3938 | 463.72 M | -0.0738 | -2.13 | 95.2 K | 323.09 K |
| GEVO | Gevo Inc | 63539.9414 | 449.97 M | -5819.9961 | -8.39 | 21 | 1.33 M |
| FSTR | Foster L B Company | 16.4836 | 445.11 M | -0.292 | -1.74 | 191.27 K | 3.15 M |
| FDBC | Fidelity D & D Bancorp Inc | 7.3952 | 392.6 M | -0.2054 | -2.7 | 1.6 K | 11.83 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 6.90 | 381.34 M | -0.05 | -0.72 | 100 | 690 |
| FRST | Primis Financial Corp | 4.0995 | 365.29 M | -0.2015 | -4.68 | 2.33 K | 9.53 K |
| IRD | Opus Genetics, Inc. | 452.40 | 358.57 M | -3.60 | -0.79 | 1.48 K | 669.55 K |
| PESI | Perma-Fix Envir | 6.65 | 338.01 M | -0.10 | -1.48 | 33.95 K | 225.77 K |
| GALT | Galectin Therapeutic | 5.16 | 331.8 M | -0.24 | -4.44 | 43.93 K | 226.67 K |
| PNRG | Primeenergy Cp | 19.70 | 304.68 M | -1.30 | -6.19 | 3.94 K | 77.72 K |
| TBCH | Turtle Beach Corporation | 24.00 | 299.63 M | -0.20 | -0.83 | 305 | 7.32 K |
| ALTO | Alto Ingredients Inc | 7.35 | 297.88 M | -0.30 | -3.92 | 142.94 K | 1.05 M |
| SMTI | Sanara Medtech Inc | 37.00 | 290.43 M | -13.00 | -26 | 26 | 962 |
| FNRN | First Northern Community Bancorp Common stock | 3.0038 | 275.28 M | -0.0683 | -2.22 | 1.1 K | 3.3 K |
| FXNC | First Natl Corp Strasburg VA | 6.9291 | 273.99 M | -0.0385 | -0.55 | 3.05 K | 21.13 K |
| ULBI | Ultralife Corp | 4.71 | 262.46 M | -0.09 | -1.88 | 61.81 K | 291.15 K |
| VNDA | Vanda Pharmaceuticals | 5.65 | 250.95 M | -0.21 | -3.58 | 224.62 K | 1.27 M |
| OVBC | Ohio Valley Banc Cp | 10.17 | 232.63 M | -0.6889 | -6.34 | 272 | 2.77 K |
| PEBK | Peoples Bancorp NC | 3.2206 | 229.49 M | -0.0513 | -1.57 | 880 | 2.83 K |
| USAU | U.S. Gold Corp | 763.0879 | 188.26 M | -23.4796 | -2.99 | 16 | 12.21 K |
| LTBR | Lightbridge Corp | 122.40 | 174.44 M | -11.40 | -8.52 | 687 | 84.09 K |
| OPRX | Optimizerx Corp | 3.45 | 168.58 M | -0.69 | -16.67 | 2.73 K | 9.43 K |
| NAGE | Niagen Bioscience, Inc. | 3.60 | 165.92 M | -0.03 | -0.83 | 16.97 K | 61.08 K |
| SANG | Sangoma Technologies Corp | 3.50 | 157.47 M | -0.14 | -3.85 | 17.86 K | 62.5 K |
| LSBK | Lake Shore Bancorp | 4.5711 | 146.38 M | -0.5633 | -10.97 | 2.5 K | 11.44 K |
| ARQ | Arq Inc | 5.6139 | 137.87 M | -0.3294 | -5.54 | 219.63 K | 1.23 M |
| TTEC | Teletech Hlds | 13.5843 | 131.62 M | -0.1163 | -0.85 | 590.43 K | 8.02 M |
| UBOH | United Bancshares | 6.2328 | 112.51 M | -0.1731 | -2.7 | 1.1 K | 6.86 K |
| AMTX | Aemetis Inc | 7.10 | 103.56 M | -0.30 | -4.05 | 6.91 K | 49.05 K |
| ANIX | Anixa Biosciences Inc | 4.925 | 96.49 M | -0.70 | -12.44 | 4.34 K | 21.37 K |
| RGP | Resources Connection Inc | 6.0342 | 95.08 M | -0.3099 | -4.88 | 776.8 K | 4.69 M |
| CPIX | Cumberland Pharmaceu | 5.87 | 91.7 M | -0.06 | -1.01 | 56.82 K | 333.56 K |
| INTG | Intergroup Cp The | 22.50 | 87.45 M | -1.50 | -6.25 | 1.3 K | 29.25 K |
| UBCP | United Bncp Inc | 4.1158 | 81.96 M | -0.1134 | -2.68 | 800 | 3.29 K |
| AIRT | Air T Inc | 4.9359 | 80.63 M | -0.1923 | -3.75 | 10.14 K | 50.05 K |
| HRTX | Heron Therapeutics | 5.30 | 68.21 M | -0.70 | -11.67 | 1.76 K | 9.34 K |
| GECC | Great Elm Capital Corp | 53.1468 | 67.75 M | -2.0321 | -3.68 | 154 | 8.18 K |
| GEG | Great Elm Group Inc | 16.08 | 66.32 M | -0.72 | -4.29 | 77.69 K | 1.25 M |
| GLBS | Globus Maritime Limi | 21290.9375 | 64.53 M | -403.793 | -1.86 | 2 | 42.58 K |
| POCI | Precision Optics Corp Inc | 3.63 | 55.49 M | -0.87 | -19.33 | 100 | 363 |
| TPCS | TechPrecision Corporation Common stock | 5.20 | 53.1 M | -0.12 | -2.26 | 10.72 K | 55.77 K |
| ELOX | Eloxx Pharmaceuticals Inc | 19200.00 | 52.51 M | -1200.00 | -5.88 | 1 | 19.2 K |
| IDN | Intellicheck Mobilisia | 9.20 | 48.03 M | -0.176 | -1.88 | 2.01 K | 18.46 K |
| CNVS | CNVS | 296.00 | 47.93 M | -4.00 | -1.33 | 438 | 129.65 K |
| KFFB | Kentucky First Fed | 4.0745 | 47.5 M | -0.2484 | -5.75 | 1.18 K | 4.82 K |
| NSYS | Nortech Systems IN | 3.31 | 30.56 M | -0.24 | -6.76 | 9.4 K | 31.11 K |
| FTFT | Future Fintech Group Inc | 3904.00 | 28.43 M | -112.00 | -2.79 | 20 | 78.08 K |
| CREX | Creative Realities Inc | 530.9996 | 28.14 M | -13.50 | -2.48 | 34 | 18.05 K |
| REED | Reeds Inc | 535.7431 | 21.11 M | -11.7568 | -2.15 | 126 | 67.5 K |
| GIGM | Gigamedia Ltd | 4.55 | 15.25 M | -0.25 | -5.21 | 65.64 K | 298.67 K |
| BEEM | Beam Global | 13.50 | 15.23 M | -0.20 | -1.46 | 974 | 13.15 K |
| BBGI | Beasley Broadcast Group | 58.7441 | 12.25 M | -4.1413 | -6.59 | 251 | 14.74 K |
| CARV | Carver Bancorp | 10.041 | 11.48 M | -0.9855 | -8.94 | 182 | 1.83 K |
| MARPS | Marine Petroleum U | 5.6492 | 8.46 M | -0.387 | -6.41 | 900 | 5.08 K |
| GYRO | Gyrodyne Llc | 250.8402 | 8.12 M | -5.4247 | -2.12 | 234 | 58.7 K |
| BLIN | Bridgeline Digital | 1125.00 | 7.85 M | -162.375 | -12.61 | 2 | 2.25 K |
| BLRX | Biolinerx Ltd ADR | 2334.00 | 7.42 M | -102.00 | -4.19 | 5 | 11.67 K |
| DXYN | The Dixie Group | 3.8501 | 6.15 M | -0.0499 | -1.28 | 10.04 K | 38.64 K |
| ALP | Alpha Compute Corp | 140.00 | 5.02 M | -10.00 | -6.67 | 55 | 7.7 K |
| CHNR | China Natural Res | 352.40 | 4.9 M | -13.60 | -3.72 | 40 | 14.1 K |
| APCX | Apptech Corp | 19.00 | 4.55 M | -19.00 | -50 | 154 | 2.93 K |
| RDGT | Ridgetech, Inc. | 247.20 | 4.21 M | -48.00 | -16.26 | 1.65 K | 407.14 K |
| CNET | Chinanet Online Hld | 84.00 | 3.48 M | -6.00 | -6.67 | 188 | 15.79 K |
| TAOP | Taoping Inc | 4680.00 | 3.2 M | -432.00 | -8.45 | 190 | 889.2 K |
| SOFO | Sonic Foundry Inc | 12.20 | 1.21 K | -0.09 | -0.73 | 3 K | 36.6 K |
| IMCI | Infinite Group Inc. Common Stock | 6.9375 | 677 | -0.5625 | -7.5 | 550 | 3.82 K |
| BIMI | Bimi Intl Medical Inc | 82.50 | 349 | -5.00 | -5.71 | 128 | 10.56 K |
| FIEE | FiEE, Inc. | 8.00 | -0.25 | -3.03 | 8 K | 64 K | |
| BANFP | Bfc Capital Trust II | 10.1186 | -0.1571 | -1.53 | 200 | 2.02 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CPAY | Corpay Inc | 27.45 | 30.33 B | -0.97 | -3.41 | 378.9 K | 10.4 M |
| KGC | Kinross Gold Corp | 13.6323 | 25.29 B | -0.5859 | -4.12 | 25.47 M | 347.25 M |
| FN | Fabrinet | 14.54 | 13.18 B | -0.16 | -1.09 | 339.84 K | 4.94 M |
| AGI | Alamos Gold Inc | 16.2414 | 12.56 B | -0.5279 | -3.15 | 14.8 K | 240.37 K |
| HII | Huntington Ingalls Industries | 22.1738 | 12.37 B | -0.1434 | -0.64 | 648.92 K | 14.39 M |
| SUZ | Suzano Papel E Celul ADR | 3.7015 | 11.88 B | -0.1698 | -4.39 | 1.8 K | 6.66 K |
| IAG | Iamgold Corp | 17.9785 | 10.32 B | -0.9899 | -5.22 | 7.39 M | 132.9 M |
| CAE | Cae Inc | 9.5695 | 8.78 B | -0.424 | -4.24 | 120.2 K | 1.15 M |
| EGO | Eldorado Gold Corp | 93.3685 | 8.74 B | -0.5305 | -0.56 | 1.28 M | 119.95 M |
| AG | First Majestic Silver | 20.4334 | 7.28 B | -0.5818 | -2.77 | 2.27 M | 46.36 M |
| CMS-PB | Consumers Energy Company | 41.3419 | 6.39 B | -0.7175 | -1.71 | 420 | 17.36 K |
| ENS | Enersys Inc | 18.2874 | 5.33 B | -1.0493 | -5.43 | 5.42 M | 99.1 M |
| OPLN | OPENLANE, Inc. | 4.0801 | 4.25 B | -0.1173 | -2.79 | 1.12 M | 4.57 M |
| BKU | BankUnited Inc | 13.8207 | 3.12 B | -0.3899 | -2.74 | 840.2 K | 11.61 M |
| HCI | Homeowners Choice | 3.9178 | 2.36 B | -0.1698 | -4.15 | 11.2 K | 43.88 K |
| AMRC | Ameresco Inc | 10.25 | 1.41 B | -0.09 | -0.87 | 246 K | 2.52 M |
| GPRK | Geopark Hlds Lmtd | 6.495 | 997.78 M | -1.6296 | -20.06 | 900 | 5.85 K |
| BZH | Beazer Homes USA | 7.85 | 893.23 M | -0.25 | -3.09 | 823.99 K | 6.47 M |
| VMO | Invesco Muni Opportunity Trust | 5.4816 | 599.62 M | -0.039 | -0.71 | 68 K | 372.75 K |
| VKQ | Invesco Muni Trust | 5.4427 | 492.56 M | -0.0376 | -0.69 | 62.7 K | 341.26 K |
| CSV | Carriage Services | 4.39 | 452.17 M | -0.0426 | -0.96 | 18.2 K | 79.9 K |
| EVN | Eaton Vance Muni Income Trust | 5.1409 | 398.03 M | -0.0263 | -0.51 | 32 K | 164.51 K |
| DBI | Designer Brands Inc | 14.3593 | 337.93 M | -0.079 | -0.55 | 2.77 M | 39.73 M |
| LODE | Comstock | 737.50 | 126.77 M | -12.50 | -1.67 | 1.12 K | 829.69 K |
| AVD | American Vanguard Corp | 10.5919 | 26.01 M | -0.0741 | -0.69 | 435.5 K | 4.61 M |
| QXO | Qxo Inc | 8.0622 | -2.0155 | -20 | 73 | 588.54 | |
| IPB | Merrill Lynch & Company | 10.425 | -0.4932 | -4.52 | 2.51 K | 26.19 K | |
| KTH | Lehman Abs Corp | 11.1886 | -0.3309 | -2.87 | 2.09 K | 23.41 K | |
| CVU | CPI Aerostructures Inc | 10.17 | -0.24 | -2.31 | 35.47 K | 360.69 K | |
| PSLV | Sprott Physical Silver | 18.03 | -0.37 | -2.01 | 962.2 K | 17.35 M | |
| PHYS | Sprott Physical Gold Trust | 15.30 | -0.30 | -1.92 | 4.17 M | 63.81 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.1408 | -0.0955 | -0.78 | 509 | 6.18 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 14.80 | -2.40 | -13.95 | 115 | 1.7 K | |
| SDE | Spartan Delta Corp | 24.2966 | -3.4709 | -12.5 | 418 | 10.16 K | |
| BCT | Briacell Therapeutics Corp | 144.8481 | -19.3131 | -11.76 | 212 | 30.71 K | |
| OTEX | Open Text Corp | 9.9455 | -1.1357 | -10.25 | 6.59 M | 65.49 M | |
| CIU-PC | CU Inc Pref C | 12.7931 | -1.327 | -9.4 | 1.92 K | 24.56 K | |
| CRRX | Carerx Corp | 39.3587 | -3.1487 | -7.41 | 4.28 K | 168.26 K | |
| IMG | Iamgold Corp | 17.8459 | -1.346 | -7.01 | 5.32 M | 94.99 M | |
| BN-PC | Brookfield Corporation | 7.3628 | -0.4441 | -5.69 | 27.27 K | 200.79 K | |
| CAE | Cae Inc | 9.4458 | -0.5089 | -5.11 | 2.24 M | 21.11 M | |
| K | Kinross Gold Corp | 13.55 | -0.7081 | -4.97 | 11.26 M | 152.57 M | |
| ERD | Erdene Resource Development Corp | 3.66 | -0.18 | -4.69 | 17.38 K | 63.62 K | |
| SNDY | Sunday Lake Gold Corp. | 4.20 | -0.20 | -4.55 | 9.05 K | 38.03 K | |
| TLG | Troilus Gold Corp | 8.40 | -0.40 | -4.55 | 300 | 2.52 K | |
| PWF-PA | Power Financial Corp Pref A | 10.3865 | -0.4873 | -4.48 | 2.42 K | 25.1 K | |
| ECO | Ecosynthetix Inc | 8.35 | -0.36 | -4.13 | 220.3 K | 1.84 M | |
| BCE-PE | Bce Inc Pref E | 10.0613 | -0.4297 | -4.1 | 2.13 K | 21.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 23.2195 | -0.9655 | -3.99 | 432.25 K | 10.04 M | |
| GAU | Galiano Gold Inc | 7.12 | -0.28 | -3.78 | 403.9 K | 2.88 M | |
| AUMN | Golden Minerals Company | 11.50 | -0.43 | -3.6 | 8.2 K | 94.3 K | |
| MSCL | Satellos Bioscience Inc | 69.60 | -2.40 | -3.33 | 50 | 3.48 K | |
| AG | First Majestic Silver Corp | 20.3167 | -0.6216 | -2.97 | 2.07 M | 42.14 M | |
| SII | Sprott Inc | 53.2206 | -1.5307 | -2.8 | 12.16 K | 647.16 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 23.4188 | -0.6676 | -2.77 | 100 | 2.34 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.4567 | -0.2104 | -2.74 | 3.92 K | 29.27 K | |
| ENGH | Enghouse Systems Ltd | 3.2144 | -0.088 | -2.66 | 77.5 K | 249.12 K | |
| PIF | Polaris Infrastructure Inc | 355.1607 | -9.5989 | -2.63 | 227 | 80.62 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4455 | -0.1441 | -2.58 | 2.39 K | 13.01 K | |
| ORE | Orezone Gold Corp | 3.49 | -0.09 | -2.51 | 77.09 K | 269.06 K | |
| BCE-PC | BCE Inc Pref AC | 9.8941 | -0.2526 | -2.49 | 12.21 K | 120.82 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.4991 | -0.1734 | -2.26 | 13.77 K | 103.23 K | |
| ITH | International Tower Hill Mines Ltd | 7.41 | -0.17 | -2.24 | 159.5 K | 1.18 M | |
| AIM | Aimia Inc | 10.8079 | -0.2347 | -2.13 | 1.14 M | 12.28 M | |
| BCE-PD | Bce Inc Pref D | 10.6581 | -0.2292 | -2.11 | 500 | 5.33 K | |
| PNP | Pinetree Capital Ltd | 376.00 | -8.00 | -2.08 | 3 K | 1.13 M | |
| OCG | Outcrop Silver & Gold Corp | 4.80 | -0.10 | -2.04 | 6.03 K | 28.94 K | |
| CJR-B | Corus Entertainment Inc | 8.6921 | -0.1777 | -2 | 154.4 K | 1.34 M | |
| CORS | Corus Entertainment Holdings Inc. | 4350.7627 | -88.8506 | -2 | 309 | 1.34 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.3099 | -0.1253 | -1.95 | 2.75 K | 17.34 K | |
| DPM | Dundee Precious Metals Inc | 7.2409 | -0.1402 | -1.9 | 331.83 K | 2.4 M | |
| PHX | Phx Energy Services Corp | 4.3586 | -0.0812 | -1.83 | 28.71 K | 125.15 K | |
| PSLV-U | Sprott Physical Silver Trust | 17.99 | -0.33 | -1.8 | 46.62 K | 838.6 K | |
| TPX-B | Molson Coors Canada Inc | 28.7042 | -0.491 | -1.68 | 1.17 K | 33.67 K | |
| CVG | Clairvest Group | 11.7966 | -0.2011 | -1.68 | 8.37 K | 98.69 K | |
| CJT | Cargojet Inc | 5.8703 | -0.0996 | -1.67 | 4.88 K | 28.68 K | |
| MARI | Marimaca Copper Corp | 15.00 | -0.25 | -1.64 | 1.3 K | 19.5 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.499 | -0.0748 | -1.64 | 981 | 4.41 K | |
| BCE-PS | Bce Inc Pref S | 10.3345 | -0.1691 | -1.61 | 450 | 4.65 K | |
| AGF-B | AGF Management Limited | 6.3759 | -0.1042 | -1.61 | 190.25 K | 1.21 M | |
| AGI | Alamos Gold Inc Cls A | 15.4105 | -0.2499 | -1.6 | 537.23 K | 8.28 M | |
| MTY | Mty Food Group Inc | 10.9441 | -0.154 | -1.39 | 36.8 K | 402.74 K | |
| PAAS | Pan American Silver Corp | 22.2092 | -0.3077 | -1.37 | 387.9 K | 8.62 M | |
| KEI | Kolibri Global Energy Inc | 29.60 | -0.40 | -1.33 | 45.19 K | 1.34 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.4482 | -0.1371 | -1.3 | 3.1 K | 32.35 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.7266 | -0.1143 | -1.29 | 3.4 K | 29.67 K | |
| DSG | Descartes Sys | 6.43 | -0.08 | -1.23 | 631.04 K | 4.06 M | |
| GSY | Goeasy Ltd | 4.5095 | -0.0559 | -1.22 | 941 | 4.24 K | |
| CSU | Constellation Software Inc | 52.3428 | -0.5838 | -1.1 | 5.17 K | 270.72 K | |
| HLF | High Liner | 4.8038 | -0.0526 | -1.08 | 6.4 K | 30.74 K | |
| MRD | Melcor Dev | 7.8079 | -0.0833 | -1.06 | 2.51 K | 19.6 K | |
| MFI | Maple Leaf Foods | 7.0429 | -0.0724 | -1.02 | 248.46 K | 1.75 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.7556 | -0.141 | -1.01 | 11.94 K | 164.28 K | |
| GDL | Goodfellow Inc | 4.0529 | -0.0413 | -1.01 | 200 | 810.58 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.5126 | -0.1161 | -1 | 1.2 K | 13.82 K | |
| PWF-PO | Power Financial Corp Pref O | 10.7782 | -0.1061 | -0.97 | 3.68 K | 39.62 K | |
| AVL | Avalon Advanced Materials Inc | 4.11 | -0.04 | -0.96 | 1.08 M | 4.44 M | |
| FVI | Fortuna Mines Inc | 5.45 | -0.05 | -0.91 | 351.8 K | 1.92 M | |
| VET | Vermilion Energy Inc | 22.8615 | -0.2026 | -0.88 | 243.1 K | 5.56 M | |
| BCE-PT | Bce Inc Pref T | 10.2377 | -0.0902 | -0.87 | 13 K | 133.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.9998 | -0.0917 | -0.83 | 4.7 K | 51.7 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0952 | -0.0324 | -0.78 | 4.38 K | 17.92 K | |
| ELD | Eldorado Gold | 92.85 | -0.7235 | -0.77 | 3.41 M | 316.82 M | |
| ALS | Altius Minerals Corp | 9.6574 | -0.0752 | -0.77 | 31.59 K | 305.07 K | |
| WFC | Wall Financial | 7.1039 | -0.0535 | -0.75 | 1.8 K | 12.79 K | |
| FNV | Franco-Nevada Corp | 35.6367 | -0.26 | -0.72 | 504.7 K | 17.99 M | |
| NG | Novagold Res Inc | 8.0575 | -0.0564 | -0.7 | 425.7 K | 3.43 M | |
| POW-PA | Power Corporation of Canada Pref A | 10.6919 | -0.0684 | -0.64 | 2.96 K | 31.62 K | |
| FTS-PG | Fortis Inc Pref G | 11.20 | -0.0571 | -0.51 | 6.55 K | 73.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PMCOF | Prospector Metals Corp. | 3.33 | 67.95 M | -0.15 | -4.31 | 2.77 K | 9.21 K |
| MTTCF | MeaTech 3D Ltd | 23.20 | 22.72 M | -2.30 | -9.02 | 496 | 11.51 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -2.20 | -11.76 | 5 | 82.5 |
| ORBT | Orbit International Corporation | 3.4458 | 8.53 M | -0.164 | -4.54 | 2.7 K | 9.3 K |
| HEWA | Healthwarehouse.Com | 3.30 | 5.15 M | -0.55 | -14.29 | 15.6 K | 51.48 K |
| FBCD | FBC Holding Inc | 8.50 | 2.03 M | -0.50 | -5.56 | 659 | 5.6 K |
| CGAC | Code Green Apparel Corp | 60.00 | 1.09 M | -4.80 | -7.41 | 24 | 1.44 K |
| PSWW | Principal Solar Inc | 7.60 | 405.94 K | -0.20 | -2.56 | 60 | 456 |
| BLSP | Blue Sphere Corporation | 2776.4099 | 324.89 K | -14.6902 | -0.53 | 10.65 K | 29.57 M |
| ERHE | ERHC Energy Inc | 11.70 | 287.94 K | -0.30 | -2.5 | 314.02 K | 3.67 M |
| KALY | Kali Inc | 12.00 | 101.82 K | -0.375 | -3.03 | 7.9 K | 94.8 K |
| VRSEF | Verisante Technology Inc | 7.16 | 92.27 K | -0.36 | -4.79 | 25.6 K | 183.3 K |
| USRM | U.S. Stem Cell Inc | 90.00 | 64.15 K | -2.00 | -2.17 | 1.84 K | 165.87 K |
| AMBS | Amarantus BioScience Holdings Inc | 26.625 | 63.04 K | -3.375 | -11.25 | 190 | 5.06 K |
| VALV | Shengkai Innovations Inc | 3.08 | 42.98 K | -0.12 | -3.75 | 320.31 K | 986.55 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.5394 | 785 | -0.0742 | -1.32 | 46.26 K | 256.22 K |
| RTNB | root9B Holdings Inc | 12.15 | 610 | -1.35 | -10 | 73 | 886.95 |
| SEDN | SED International Holdings Inc | 4.20 | 516 | -0.091 | -2.12 | 8.62 K | 36.19 K |
| PARD | Poniard Pharmaceuticals Inc | 6.80 | 149 | -0.40 | -5.56 | 2.45 K | 16.67 K |
| PEHD | Perigee Holdings Inc. | 176.00 | 130 | -8.00 | -4.35 | 72 | 12.67 K |
| CBGI | The CannaBusiness Group Inc | 1666.6667 | -1000.00 | -37.5 | 15 K | 25 M | |
| PSYC | Global Trac Solutions Inc | 15.00 | -5.00 | -25 | 1.67 K | 25.02 K | |
| ANDI | Andiamo Corporation | 3.50 | -0.70 | -16.67 | 3.38 K | 11.84 K | |
| SOGFF | Strategic Oil & Gas Ltd | 15.48 | -0.86 | -5.26 | 500 | 7.74 K | |
| HMNY | Helios and Matheson Analytics Inc | 411.826 | -21.549 | -4.97 | 65 | 26.77 K | |
| SGRCF | San Gold Corporation | 3.3205 | -0.0991 | -2.9 | 200.66 K | 666.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 4.20 | -2.10 | -33.33 | 64 | 268.8 | |
| FCI | First Canadian Graphite Inc. | 60.00 | -24.00 | -28.57 | 84 | 5.04 K | |
| JSPX | JasperX Technologies Inc. | 45.00 | -10.00 | -18.18 | 115 | 5.17 K | |
| LMS | Less Mess Storage Inc. | 5.40 | -1.20 | -18.18 | 2.97 K | 16.02 K | |
| REVX | Rev Exploration Corp. | 10.00 | -2.00 | -16.67 | 1.7 K | 17 K | |
| JUGR | Juggernaut Exploration Ltd | 60.00 | -10.00 | -14.29 | 220 | 13.2 K | |
| DCOP | District Copper Corp | 3.20 | -0.50 | -13.51 | 1.9 K | 6.06 K | |
| MKT | DeepMarkit Corp | 5.875 | -0.875 | -12.96 | 360 | 2.12 K | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 79 | 24.13 K | |
| GDX | Goldex Resources Corporation | 8.00 | -1.00 | -11.11 | 7.3 K | 58.43 K | |
| SKP | StrikePoint Gold Inc | 17.00 | -2.00 | -10.53 | 1.14 K | 19.3 K | |
| AML | Argus Metals Corp. | 6.00 | -0.70 | -10.45 | 4.32 K | 25.89 K | |
| ABM | Athabasca Minerals Inc | 90.00 | -9.00 | -9.09 | 181.5 K | 16.34 M | |
| CVB | Compass Gold Corporation | 20.00 | -2.00 | -9.09 | 1.57 K | 31.36 K | |
| BLDS | Badlands Resources Inc. | 27.50 | -2.50 | -8.33 | 898 | 24.7 K | |
| FMN | Fidelity Minerals Corp | 45.00 | -3.75 | -7.69 | 19 | 855 | |
| NEXG | NeXGold Mining Corp | 13.20 | -1.08 | -7.56 | 12.94 K | 170.83 K | |
| BKM | Pacific Booker Minerals Inc | 8.70 | -0.67 | -7.15 | 1.7 K | 14.79 K | |
| WVM | West Vault Mining Inc | 9.20 | -0.70 | -7.07 | 3.1 K | 28.52 K | |
| WINS | Winshear Gold Corp | 11.8401 | -0.74 | -5.88 | 7 | 82.88 | |
| SNV | Sonoro Energy Ltd | 72.00 | -4.00 | -5.26 | 94 | 6.77 K | |
| WEC | Winchester Equity Corporation | 15.00 | -0.80 | -5.06 | 3.16 K | 47.4 K | |
| NIM | Nicola Mining Inc | 27.60 | -1.40 | -4.83 | 2.81 K | 77.69 K | |
| PUMA | Puma Exploration Inc | 21.00 | -1.00 | -4.55 | 5.7 K | 119.7 K | |
| IFR | International Frontier Resources Corporation | 3.7714 | -0.1715 | -4.35 | 22.97 K | 86.64 K | |
| GOFL | Goldflare Exploration Inc | 3.30 | -0.15 | -4.35 | 7.7 K | 25.41 K | |
| ADD | Arctic Star Exploration Corp | 4.40 | -0.20 | -4.35 | 425 | 1.87 K | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 560 | 7.56 K | |
| SILV | Silver Valley Metals Corp. | 14.85 | -0.54 | -3.51 | 73.5 K | 1.09 M | |
| TIE | Coloured Ties Capital Inc. | 11.2588 | -0.3883 | -3.33 | 24.81 K | 279.33 K | |
| PPP | Prospector Metals Corp | 9.99 | -0.27 | -2.63 | 4.09 K | 40.85 K | |
| ZC | Zimtu Capital Corp | 5.60 | -0.10 | -1.75 | 500 | 2.8 K | |
| CKG | Chesapeake Gold Corp | 11.70 | -0.20 | -1.68 | 9.88 K | 115.56 K | |
| KEEK | Personas Social Incorporated | 930.00 | -15.00 | -1.59 | 90 | 83.7 K | |
| AMM | Almaden Minerals Ltd. | 3.19 | -0.05 | -1.54 | 40.7 K | 129.83 K | |
| PFC | PetroFrontier Corp | 3.30 | -0.04 | -1.2 | 117 K | 386.1 K | |
| GBU | Gabriel Resources Ltd | 67.00 | -0.80 | -1.18 | 99.36 K | 6.66 M | |
| MVI-H | Monitor Ventures Inc | 29.75 | -0.25 | -0.83 | 352 | 10.47 K |