Loser Valuations for 9 December 2011 from 00:00:00 until 23:59:59
Loser Valuations for 9 December 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 7.9092 | 692.94 M | -0.1297 | -1.61 | 900 | 7.12 K |
| JOB | General Employment Enterprises | 3.31 | 624.29 M | -0.09 | -2.65 | 470 | 1.56 K |
| FRD | Friedman Industries Inc | 8.3036 | 283.61 M | -0.1383 | -1.64 | 11.2 K | 93 K |
| ELMD | Electromed Inc | 3.66 | 225.24 M | -0.03 | -0.81 | 10.1 K | 36.97 K |
| CMT | Core Molding Technologies Inc | 8.2194 | 193.6 M | -0.0692 | -0.83 | 9.4 K | 77.26 K |
| ESP | Espey Mfg. & Electronics | 12.907 | 143.26 M | -0.2087 | -1.59 | 8.8 K | 113.58 K |
| USBC | USBC, Inc. | 420.00 | 142.73 M | -60.00 | -12.5 | 102 | 42.84 K |
| PLG | Platinum Group Metals Ltd | 103.00 | 141.95 M | -2.00 | -1.9 | 1.56 K | 160.99 K |
| ARMP | Armata Pharmaceuticals Inc | 630.00 | 139.43 M | -70.00 | -10 | 4 | 2.52 K |
| BCV | Bancroft Convertible Fund | 5.6813 | 118.18 M | -0.0331 | -0.58 | 7.7 K | 43.75 K |
| OPHC | Optimumbank Hlds | 20.00 | 112.79 M | -3.60 | -15.25 | 77 | 1.54 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 89.77 M | -0.20 | -2.53 | 5.22 K | 40.19 K |
| SDEV | Stablecoin Development Corporation | 106279.1328 | 62.17 M | -4048.7266 | -3.67 | 2 | 212.56 K |
| IBIO | Ibio Inc | 5500.00 | 50.06 M | -350.00 | -5.98 | 8 | 44 K |
| NNVC | Nanoviricides Inc | 42.70 | 36.27 M | -3.50 | -7.58 | 4.07 K | 173.92 K |
| CPHI | China Pharma Holdings | 80.00 | 23.7 M | -2.00 | -2.44 | 290 | 23.2 K |
| REED | Reed's, Inc. | 360.1973 | 14.94 M | -14.4079 | -3.85 | 62 | 22.33 K |
| INUV | Inuvo Inc | 10.00 | 6.27 M | -0.40 | -3.85 | 3.44 K | 34.4 K |
| PLAG | Planet Green Holdings Corp | 322.50 | 5.01 M | -2.50 | -0.77 | 159 | 51.28 K |
| DSS | Document Security Systems | 5837.1929 | 4.25 M | -41.5439 | -0.71 | 15 | 87.56 K |
| PW | Power REIT | 11.4089 | 2.59 M | -0.1137 | -0.99 | 200 | 2.28 K |
| TPHS | Trinity Pl Hlds Inc | 12.0198 | 1.97 M | -0.0797 | -0.66 | 140.91 K | 1.69 M |
| ENSV | Enservco Corpporation | 15.90 | 29.09 K | -0.75 | -4.5 | 173 | 2.75 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.25 | 801.99 K | -0.25 | -3.85 | 4.82 K | 30.12 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 61.311 | 472.44 B | -1.0101 | -1.62 | 3.89 M | 238.69 M |
| MPWR | Monolithic Power Sys | 11.902 | 66.21 B | -0.0684 | -0.57 | 419.5 K | 4.99 M |
| NXPI | Nxp Semiconductors | 15.5949 | 65.93 B | -0.1414 | -0.9 | 1.53 M | 23.84 M |
| NBIS | Nebius Group N.V. | 19.94 | 36.43 B | -0.56 | -2.73 | 1.35 M | 26.9 M |
| ERIC | Ericsson ADR | 6.1523 | 34.48 B | -0.0738 | -1.19 | 3.2 M | 19.68 M |
| ILMN | Illumina Inc | 27.5973 | 32.49 B | -0.4377 | -1.56 | 2.72 M | 74.99 M |
| LSCC | Lattice Semicond | 6.34 | 15.82 B | -0.25 | -3.79 | 3.24 M | 20.54 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3996 | 9.74 B | -0.1581 | -4.44 | 100 | 339.96 |
| RIOT | Riot Blockchain Inc | 72.7688 | 6.78 B | -3.8525 | -5.03 | 157 | 11.42 K |
| GRFS | Grifols S.A. ADR | 4.281 | 5.96 B | -0.0397 | -0.92 | 949.39 K | 4.06 M |
| VEON | Veon Ltd ADR | 153.6327 | 5.2 B | -1.3385 | -0.86 | 79.27 K | 12.18 M |
| JSM | SLM Cp 6% Sr Nt | 7.0292 | 5.01 B | -0.1383 | -1.93 | 70.45 K | 495.21 K |
| SLMBP | SLM Cp Srs B Pfd | 17.5128 | 4.72 B | -0.2452 | -1.38 | 268 | 4.69 K |
| CIGI | Colliers Intl Grp IN | 14.0868 | 4.71 B | -0.0956 | -0.67 | 9.91 K | 139.67 K |
| IOVA | Iovance Biotherapeutics Inc | 102.00 | 3.74 B | -10.00 | -8.93 | 253 | 25.81 K |
| ACHC | Acadia Healthcr Company | 8.00 | 3.59 B | -0.25 | -3.03 | 15.8 K | 126.43 K |
| SBLK | Star Bulk Carriers | 42.6871 | 3.18 B | -0.3916 | -0.91 | 3.27 K | 139.37 K |
| CENT | Central Garden | 6.3392 | 3.01 B | -0.0939 | -1.46 | 25.36 K | 160.73 K |
| LOPE | Grand Canyon Educati | 14.56 | 2.97 B | -0.12 | -0.82 | 279.6 K | 4.07 M |
| GRBK | Green Brick Partners | 8.5517 | 2.71 B | -0.5531 | -6.07 | 144.12 K | 1.23 M |
| CENTA | Central Garden & Pet | 6.632 | 2.58 B | -0.056 | -0.84 | 307.42 K | 2.04 M |
| POWI | Power Integratn | 15.4607 | 2.46 B | -0.1139 | -0.73 | 670 K | 10.36 M |
| PPTA | Perpetua Resources Corp | 4.322 | 2.42 B | -0.072 | -1.64 | 9.9 K | 42.79 K |
| CASH | Meta Financial Group | 4.2245 | 1.56 B | -0.1577 | -3.6 | 10.2 K | 43.09 K |
| ALNT | Allient Inc | 3.5842 | 1.44 B | -0.0741 | -2.03 | 4.65 K | 16.67 K |
| MNKD | Mannkind Corp | 14.60 | 1.36 B | -0.15 | -1.02 | 94.32 K | 1.38 M |
| PFBC | Preferred Bank LA | 5.658 | 1.23 B | -0.0748 | -1.3 | 3.2 K | 18.11 K |
| BJRI | Bj's Restaurants Inc | 45.6635 | 1.18 B | -0.4865 | -1.05 | 282.95 K | 12.92 M |
| ATEC | Alphatec Holdings | 19.32 | 1.07 B | -0.12 | -0.62 | 41.65 K | 804.68 K |
| WLDN | Willdan Group Inc | 4.01 | 1.02 B | -0.09 | -2.2 | 7.6 K | 30.48 K |
| TRNS | Transcat Inc | 11.26 | 1 B | -0.07 | -0.62 | 400 | 4.5 K |
| WLFC | Willis Lease Fin C | 10.6643 | 967.32 M | -0.2023 | -1.86 | 9.4 K | 100.23 K |
| KELYB | Kelly Services Inc Cl B | 11.8265 | 898.86 M | -1.5779 | -11.77 | 300 | 3.55 K |
| JBSS | John B Sanfilippo | 4.5156 | 656.12 M | -0.0951 | -2.06 | 24.26 K | 109.54 K |
| GRVY | Gravity Ltd ADR | 5.76 | 473.98 M | -0.16 | -2.7 | 1.12 K | 6.43 K |
| CHMG | Chemung Financial Cp | 14.8046 | 416.04 M | -0.289 | -1.91 | 642 | 9.5 K |
| WILC | G Willi-Food Intl | 3.185 | 403.82 M | -0.0203 | -0.63 | 8.63 K | 27.5 K |
| VALU | Value Line Inc | 6.854 | 400.9 M | -0.3013 | -4.21 | 10.5 K | 71.97 K |
| FRST | Primis Financial Corp | 3.8224 | 365.54 M | -0.0819 | -2.1 | 7.5 K | 28.67 K |
| FRPH | Frp Holdings Inc | 4.3396 | 364.24 M | -0.0252 | -0.58 | 29.28 K | 127.05 K |
| ISBA | ISBA | 11.2279 | 351.01 M | -0.1352 | -1.19 | 1.2 K | 13.47 K |
| GEVO | Gevo Inc | 38219.957 | 343.66 M | -1920.00 | -4.78 | 11 | 420.42 K |
| BCML | Bay Commercial Bk CA | 6.2164 | 341.69 M | -0.1361 | -2.14 | 2.56 K | 15.95 K |
| GALT | Galectin Therapeutic | 4.398 | 340.87 M | -0.288 | -6.15 | 24.21 K | 106.46 K |
| FRAF | Franklin Finl Svcs Corp | 8.2876 | 315.88 M | -0.205 | -2.41 | 4.4 K | 36.47 K |
| ALTO | Alto Ingredients Inc | 18.15 | 297.88 M | -1.20 | -6.2 | 1.02 M | 18.45 M |
| ANGI | Angi Inc | 160.30 | 270.35 M | -1.20 | -0.74 | 19.95 K | 3.2 M |
| STRT | Strattec Security | 18.5689 | 245.88 M | -0.9703 | -4.97 | 11.72 K | 217.63 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.44 | 242 M | -0.04 | -0.62 | 12.03 K | 77.49 K |
| CFBK | Central Fed Cp | 19.454 | 238.11 M | -3.8909 | -16.67 | 416 | 8.09 K |
| OSUR | Orasure Tech Inc | 9.39 | 229.67 M | -0.08 | -0.84 | 550.53 K | 5.17 M |
| LARK | Landmark Bancorp Inc | 6.8081 | 195.3 M | -0.482 | -6.61 | 3.41 K | 23.24 K |
| SILC | Silicom Ltd | 15.6249 | 170.65 M | -0.3221 | -2.02 | 24.1 K | 376.51 K |
| EPSN | Epsilon Energy | 3.9313 | 158.69 M | -0.2046 | -4.95 | 4.68 K | 18.4 K |
| EGAN | Egain Corp | 4.45 | 154.41 M | -0.05 | -1.11 | 154.15 K | 685.97 K |
| SLNH | Soluna Hldgs Inc | 10.0552 | 127.31 M | -0.3724 | -3.57 | 88 | 884.86 |
| AMTX | Aemetis Inc | 6.00 | 114.75 M | -0.50 | -7.69 | 682 | 4.09 K |
| OPHC | Optimumbank Hlds | 20.00 | 106.13 M | -3.60 | -15.25 | 77 | 1.54 K |
| AVXL | Anavex Lf SC | 5.20 | 104.75 M | -0.20 | -3.7 | 3.31 K | 17.24 K |
| ICCC | Immucell Cp | 4.6001 | 93.18 M | -0.2499 | -5.15 | 2.49 K | 11.45 K |
| LAKE | Lakeland Inds Inc | 7.0926 | 91.96 M | -0.3189 | -4.3 | 19.26 K | 136.6 K |
| KZIA | Kazia Therapeutics Ltd ADR | 27.9004 | 84.56 M | -1.9466 | -6.52 | 61 | 1.7 K |
| FUSB | First US Bancshares Inc | 4.0768 | 83.59 M | -0.1028 | -2.46 | 2.96 K | 12.08 K |
| INTG | Intergroup Cp The | 19.11 | 83.59 M | -0.89 | -4.45 | 2.2 K | 42.04 K |
| CPHC | Canterbury Park Hl | 9.5863 | 80.34 M | -0.1599 | -1.64 | 1.48 K | 14.21 K |
| CPIX | Cumberland Pharmaceu | 5.83 | 79.41 M | -0.06 | -1.02 | 2.95 K | 17.18 K |
| MBOT | Microbot Medical Inc | 2673.00 | 70.52 M | -97.20 | -3.51 | 38 | 101.57 K |
| CSBR | Champions Oncolog | 8.94 | 66.11 M | -0.66 | -6.88 | 33 | 295.02 |
| CRDF | Cardiff Oncology Inc | 177.12 | 61.47 M | -43.20 | -19.61 | 72 | 12.75 K |
| AACG | Ata Creativity Global ADR | 7.0756 | 60.17 M | -0.3144 | -4.25 | 13.6 K | 96.23 K |
| TLPH | Talphera Inc | 54.00 | 54.5 M | -0.80 | -1.46 | 145 | 7.83 K |
| GEOS | Geospace Technologie | 40.45 | 47.09 M | -3.465 | -7.89 | 323.86 K | 13.1 M |
| PXLW | Pixelworks Inc | 23.88 | 44.1 M | -0.36 | -1.49 | 572 | 13.66 K |
| NCTY | The9 Ltd ADR | 2106.00 | 42.46 M | -15.00 | -0.71 | 30 | 63.18 K |
| SCWO | 374Water Inc | 12.20 | 41.11 M | -0.30 | -2.4 | 440 | 5.37 K |
| ACFN | Acorn Energy, Inc. Common Stock | 84.4405 | 38.68 M | -0.4666 | -0.55 | 2.89 K | 243.86 K |
| LGO | Largo Resources Ltd | 27.95 | 38.29 M | -1.91 | -6.4 | 50 | 1.4 K |
| IZEA | Izea Inc | 1920.00 | 37.55 M | -160.0002 | -7.69 | 7 | 13.44 K |
| CMTL | Comtech Telecom Company | 20.3929 | 35.86 M | -0.5866 | -2.8 | 762.92 K | 15.56 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 12.58 | 34.84 M | -0.22 | -1.72 | 10.54 K | 132.63 K |
| EFOI | Energy Focus Inc | 66.50 | 31.53 M | -4.55 | -6.4 | 218 | 14.5 K |
| RAVE | Rave Restaurant Group | 6.366 | 29.84 M | -0.334 | -4.99 | 209.28 K | 1.33 M |
| LITS | MEI Pharma, Inc. Common Stock | 103.4679 | 29.62 M | -3.7285 | -3.48 | 81 | 8.38 K |
| FTFT | Future Fintech Group Inc | 2960.00 | 25.77 M | -64.00 | -2.12 | 36 | 106.56 K |
| AIFC | AI Financial Corporation | 25.05 | 25.42 M | -0.50 | -1.96 | 1.3 K | 32.56 K |
| QRHC | Quest Resource | 12.00 | 24.05 M | -1.20 | -9.09 | 1.5 K | 18 K |
| NTRP | Nexttrip Inc | 360.00 | 17.36 M | -76.00 | -17.43 | 22 | 7.92 K |
| MTEX | Mannatech Inc | 3.6434 | 16.52 M | -0.1402 | -3.71 | 438 | 1.6 K |
| BEEM | Beam Global | 12.25 | 15.56 M | -0.30 | -2.39 | 2.02 K | 24.77 K |
| GIGM | Gigamedia Ltd | 4.20 | 15.25 M | -0.05 | -1.18 | 12.11 K | 50.85 K |
| REED | Reeds Inc | 360.1973 | 14.94 M | -14.4079 | -3.85 | 62 | 22.33 K |
| ARTW | Art S Way MFG Company | 5.356 | 14.58 M | -0.1053 | -1.93 | 1.89 K | 10.12 K |
| REFR | Research Frontiers | 3.62 | 12.71 M | -0.02 | -0.55 | 12.5 K | 45.26 K |
| TULP | Bloomia Holdings, Inc. | 9.6768 | 11.98 M | -0.6048 | -5.88 | 3.01 K | 29.17 K |
| SEED | Origin Agritech Ltd | 25.40 | 9.57 M | -1.10 | -4.15 | 2.96 K | 75.18 K |
| OPNW | OpenWorld, Inc. | 3186.0801 | 8.71 M | -354.009 | -10 | 7 | 22.3 K |
| GYRO | Gyrodyne Llc | 438.3194 | 8.31 M | -6.4663 | -1.45 | 216 | 94.68 K |
| BLIN | Bridgeline Digital | 777.00 | 8.15 M | -35.3751 | -4.35 | 2 | 1.55 K |
| WHLM | Wilhelmina Intl | 3.85 | 7.63 M | -0.15 | -3.75 | 54.28 K | 208.97 K |
| SNOA | Sonoma Pharmaceuticals Inc | 8820.00 | 5.46 M | -252.00 | -2.78 | 10 | 88.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.8614 | 261.37 B | -0.0739 | -0.93 | 13.1 K | 102.98 K |
| BML-PJ | Bank of America Corporation | 7.8348 | 227.78 B | -0.0783 | -0.99 | 11.3 K | 88.53 K |
| HCA | Hca Holdings Inc | 15.6061 | 105.37 B | -0.1989 | -1.26 | 1.56 M | 24.38 M |
| GSK | Glaxosmithkline Plc ADR | 21.9193 | 102.69 B | -0.157 | -0.71 | 2.25 M | 49.25 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 49.8641 | 59 B | -0.6941 | -1.37 | 2.05 K | 102.12 K |
| WAT | Waters Corp | 74.82 | 46.69 B | -0.74 | -0.98 | 1.38 M | 103.49 M |
| WDS | Woodside Energy Group Ltd | 17.9639 | 42.06 B | -0.6418 | -3.45 | 8.02 K | 144 K |
| EL | Estee Lauder Companies | 45.7215 | 41.1 B | -0.8914 | -1.91 | 3.41 M | 155.72 M |
| P | Everpure, Inc. | 9.90 | 33.98 B | -0.53 | -5.08 | 4.47 M | 44.27 M |
| TPL | Texas Pacific Land Trust | 3.8752 | 18.94 B | -0.0831 | -2.1 | 233.1 K | 903.31 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 40.8566 | 15.55 B | -0.2247 | -0.55 | 633.86 K | 25.9 M |
| AGI | Alamos Gold Inc | 13.9794 | 12.91 B | -0.1767 | -1.25 | 11.3 K | 157.97 K |
| SKM | Sk Telecom Corp ADR | 8.3063 | 12.71 B | -0.0917 | -1.09 | 1.38 M | 11.47 M |
| UHS | Universal Health Services | 35.051 | 11.52 B | -0.5991 | -1.68 | 1.14 M | 40.12 M |
| MOS | Mosaic Company | 38.1766 | 7.31 B | -0.4686 | -1.21 | 7.56 M | 288.77 M |
| TXNM | Txnm Energy Inc | 12.475 | 6.4 B | -0.3338 | -2.61 | 2.08 M | 26.01 M |
| CPA | Copa Holdings S.A. | 40.3084 | 6.05 B | -1.2611 | -3.03 | 501.6 K | 20.22 M |
| RIG | Transocean Inc | 35.9907 | 5.79 B | -0.574 | -1.57 | 18.15 M | 653.15 M |
| TAC | Transalta Corp | 12.5535 | 4.23 B | -0.1588 | -1.25 | 52.6 K | 660.31 K |
| STNG | Scorpio Tankers Inc | 32.8975 | 4.11 B | -0.3323 | -1 | 29.3 K | 963.9 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.3424 | 1.84 B | -0.0297 | -0.88 | 5.36 K | 17.92 K |
| GSL | Global Ship Lease Inc | 10.084 | 1.52 B | -0.1483 | -1.45 | 738 | 7.44 K |
| GLP | Global Partners LP | 5.8874 | 1.45 B | -0.0378 | -0.64 | 24 K | 141.3 K |
| AGRO | Adecoagro S.A. | 7.2785 | 1.29 B | -0.2587 | -3.43 | 119.3 K | 868.33 K |
| KOS | Kosmos Energy Ltd | 11.3706 | 1.26 B | -0.105 | -0.91 | 239.8 K | 2.73 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.5879 | 1.08 B | -0.0444 | -0.96 | 11.71 K | 53.72 K |
| SXC | Suncoke Energy Inc | 7.4927 | 904.77 M | -0.1318 | -1.73 | 486.6 K | 3.65 M |
| TXO | Txo Energy Partners L.P. | 3900.00 | 761.28 M | -200.00 | -4.88 | 4.05 K | 15.81 M |
| GDOT | Green Dot Corp | 32.00 | 647.92 M | -0.40 | -1.23 | 254.3 K | 8.14 M |
| IVR | Invesco Mortgage Capital Inc | 21.3017 | 581.52 M | -1.4916 | -6.54 | 820.09 K | 17.47 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 4.7423 | 527.37 M | -0.0333 | -0.7 | 172 K | 815.68 K |
| NOAH | Noah Holdings Ltd ADR | 5.1469 | 464.73 M | -0.0541 | -1.04 | 85 K | 437.49 K |
| MCI | Massmutual Corporate Investors | 6.1586 | 358.21 M | -0.0331 | -0.53 | 3.3 K | 20.32 K |
| CPS | Cooper Std Hld Inc | 37.00 | 350.76 M | -0.25 | -0.67 | 1.6 K | 59.2 K |
| PMM | Putnam Managed Muni Income Trust | 3.4463 | 271.99 M | -0.0365 | -1.05 | 174.1 K | 600 K |
| SJT | San Juan Basin Royalty Trust | 8.9823 | 207.11 M | -0.0681 | -0.75 | 148.3 K | 1.33 M |
| AXR | Amrep Corp | 6.00 | 113.37 M | -0.10 | -1.64 | 6.04 K | 36.24 K |
| GHI | Greystone Housing Impact Investors LP | 4.1518 | 94.01 M | -0.0247 | -0.59 | 22.62 K | 93.93 K |
| CCM | Concord Medical Services ADR | 16.9195 | 15.98 M | -0.8847 | -4.97 | 1.25 K | 21.18 K |
| TVC | Tennessee Valley Authority | 16.9387 | 12.76 M | -0.146 | -0.85 | 22.56 K | 382.07 K |
| ENFY | Enlightify Inc. | 34.2491 | 1.58 K | -0.3436 | -0.99 | 25.45 K | 871.64 K |
| GRBK | Green Brick Partners | 8.5517 | -0.5531 | -6.07 | 144.12 K | 1.23 M | |
| NMKBP | Niagara Mohawk Power Corp | 50.9663 | -2.3607 | -4.43 | 30 | 1.53 K | |
| DDT | Dillard's | 8.5897 | -0.0635 | -0.73 | 15.15 K | 130.18 K | |
| PYT | Pplus Trust | 8.1744 | -0.0425 | -0.52 | 1.94 K | 15.86 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 7.50 | -1.00 | -11.76 | 580 | 4.35 K | |
| TLG | Troilus Gold Corp | 5.60 | -0.40 | -6.67 | 163 | 912.8 | |
| WFC | Wall Financial | 4.586 | -0.2861 | -5.87 | 3.2 K | 14.68 K | |
| ATX | ATEX Resources Inc. | 7.80 | -0.30 | -3.7 | 1.92 K | 14.95 K | |
| ELVA | Electrovaya Inc | 4.45 | -0.15 | -3.26 | 4.06 K | 18.07 K | |
| DXT | Dexterra Group Inc | 10.3507 | -0.3331 | -3.12 | 18.48 K | 191.28 K | |
| WPK | Winpak Ltd | 8.8938 | -0.2667 | -2.91 | 8.23 K | 73.22 K | |
| AAV | Advantage Oil & Gas Ltd | 4.23 | -0.12 | -2.76 | 659 K | 2.79 M | |
| BCE-PB | BCE Inc Pref AB | 10.3888 | -0.2736 | -2.57 | 230 | 2.39 K | |
| ALC | Algoma Central | 4.3999 | -0.114 | -2.53 | 648 | 2.85 K | |
| NOA | North American Construction Group Ltd | 5.0464 | -0.1228 | -2.38 | 12 K | 60.56 K | |
| NWC | The North West Company Inc | 9.88 | -0.2399 | -2.37 | 205.74 K | 2.03 M | |
| TAL | Petrotal Corp | 121.1506 | -2.8674 | -2.31 | 1.46 K | 176.64 K | |
| BDT | Bird Construction Inc | 5.5238 | -0.1295 | -2.29 | 151.4 K | 836.3 K | |
| SII | Sprott Inc | 41.3488 | -0.8899 | -2.11 | 7.55 K | 312.18 K | |
| OLY | Olympia Financial Group Inc | 10.9606 | -0.2307 | -2.06 | 400 | 4.38 K | |
| CG | Centerra Gold Inc | 9.2794 | -0.1936 | -2.04 | 269.1 K | 2.5 M | |
| GSY | Goeasy Ltd | 3.8392 | -0.0767 | -1.96 | 2 K | 7.68 K | |
| TCL-A | Transcontinental Inc | 4.7578 | -0.0919 | -1.89 | 163.35 K | 777.19 K | |
| TA | Transalta Corp | 12.9708 | -0.2484 | -1.88 | 826.36 K | 10.72 M | |
| ECO | Ecosynthetix Inc | 6.50 | -0.12 | -1.81 | 7.6 K | 49.4 K | |
| CGX | Cineplex Inc | 18.5632 | -0.3353 | -1.77 | 181.37 K | 3.37 M | |
| ELR | Eastern Platinum Ltd | 5.60 | -0.10 | -1.75 | 1.25 M | 7 M | |
| BDI | Black Diamond Group Ltd | 11.561 | -0.2039 | -1.73 | 38.66 K | 446.89 K | |
| LAS-A | Lassonde Industries Inc | 50.8843 | -0.8827 | -1.71 | 6.61 K | 336.24 K | |
| DR | Medical Facilities Corp | 4.8684 | -0.0825 | -1.67 | 25.25 K | 122.92 K | |
| WCN | Waste Connections Inc | 22.7234 | -0.3835 | -1.66 | 145.24 K | 3.3 M | |
| AGI | Alamos Gold Inc Cls A | 13.4203 | -0.2092 | -1.53 | 455.32 K | 6.11 M | |
| CSU | Constellation Software Inc | 57.5965 | -0.8951 | -1.53 | 811 | 46.71 K | |
| DII-B | Dorel Industries Inc | 7.2635 | -0.1105 | -1.5 | 32.19 K | 233.81 K | |
| WCP | Whitecap Resources Inc | 3.8916 | -0.0518 | -1.31 | 47.3 K | 184.07 K | |
| GEI | Gibson Energy Inc | 7.6419 | -0.1003 | -1.3 | 300.59 K | 2.3 M | |
| PGIC | Premium Global Income Split Corp | 9.1155 | -0.1139 | -1.23 | 213 | 1.94 K | |
| CRRX | Carerx Corp | 33.4549 | -0.3936 | -1.16 | 1.9 K | 63.56 K | |
| BCE-PY | BCE Inc Pref Y | 10.2974 | -0.1157 | -1.11 | 5 K | 51.48 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.6415 | -0.1168 | -1.09 | 222.82 K | 2.37 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.9994 | -0.1398 | -1.06 | 6.5 K | 84.5 K | |
| IFP | Interfor Corp | 3.6154 | -0.0375 | -1.03 | 120.8 K | 436.74 K | |
| FFH | Fairfax Financial Holdings Ltd | 298.4832 | -3.0368 | -1.01 | 24.91 K | 7.44 M | |
| CSH-UN | Chartwell Retirement Residences | 3.8974 | -0.0391 | -0.99 | 207.89 K | 810.24 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 31.5983 | -0.3058 | -0.96 | 39.43 K | 1.25 M | |
| PTM | Platinum Group Metals Ltd | 105.00 | -1.00 | -0.94 | 2.06 K | 216.3 K | |
| GTE | Gran Tierra Energy Inc | 53.00 | -0.50 | -0.93 | 91.6 K | 4.85 M | |
| S | Sherritt Intl Rv | 4.8951 | -0.0454 | -0.92 | 409.57 K | 2 M | |
| BCE-PZ | Bce Inc Pref Z | 9.6714 | -0.0887 | -0.91 | 381 | 3.68 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.0098 | -0.0547 | -0.9 | 29.95 K | 180.02 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.4135 | -0.0579 | -0.89 | 3.65 K | 23.41 K | |
| WFG | West Fraser Timber CO Ltd | 17.1368 | -0.1533 | -0.89 | 138 K | 2.36 M | |
| MFI | Maple Leaf Foods | 6.4496 | -0.0548 | -0.84 | 83.98 K | 541.63 K | |
| GDL | Goodfellow Inc | 3.4588 | -0.0293 | -0.84 | 4.5 K | 15.56 K | |
| CIGI | Colliers International Group Inc | 14.6026 | -0.1199 | -0.81 | 16.65 K | 243.09 K | |
| ACO-X | ATCO Ltd | 18.7054 | -0.1497 | -0.79 | 57.43 K | 1.07 M | |
| BU | Burcon Nutrascience Corp | 128.2051 | -0.9926 | -0.77 | 1.16 K | 148.08 K | |
| ATRL | Atkinsrealis Group Inc | 41.4452 | -0.32 | -0.77 | 268.34 K | 11.12 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.8569 | -0.0758 | -0.76 | 5.79 K | 57.07 K | |
| VLN | Velan Inc Sv | 9.4126 | -0.0717 | -0.76 | 5.3 K | 49.89 K | |
| III | Imperial Metals Corp | 13.18 | -0.10 | -0.75 | 107.49 K | 1.42 M | |
| CLS | Celestica Inc Sv | 7.91 | -0.06 | -0.75 | 687.9 K | 5.44 M | |
| MEQ | Mainstreet Eq J | 20.4515 | -0.1497 | -0.73 | 10.1 K | 206.56 K | |
| EMP-A | Empire Company Limited | 16.2665 | -0.1145 | -0.7 | 109.8 K | 1.79 M | |
| BCE-PH | Bce Inc Pref H | 9.9955 | -0.0694 | -0.69 | 778 | 7.78 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 10.2043 | -0.0658 | -0.64 | 5.83 K | 59.54 K | |
| EMA | Emera Incorporated | 16.4997 | -0.1053 | -0.63 | 254.76 K | 4.2 M | |
| WRG | Western Energy Services Corp | 966.00 | -6.00 | -0.62 | 251 | 242.47 K | |
| RUS | Russel Metals | 9.8359 | -0.0604 | -0.61 | 72.8 K | 716.05 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.0907 | -0.0675 | -0.6 | 6.84 K | 75.83 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.9734 | -0.0301 | -0.6 | 98.53 K | 490.03 K | |
| FTS-PH | Fortis Inc Pref H | 13.8882 | -0.0822 | -0.59 | 15.17 K | 210.64 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.6877 | -0.0567 | -0.53 | 6.62 K | 70.72 K | |
| RCI-B | Rogers Communications Inc | 21.425 | -0.1108 | -0.51 | 1.22 M | 26.14 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 11.3139 | -0.057 | -0.5 | 1.8 K | 20.37 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MTTCF | MeaTech 3D Ltd | 18.30 | 20.05 M | -0.70 | -3.68 | 30 | 549 |
| HEWA | Healthwarehouse.Com | 4.63 | 5.15 M | -0.07 | -1.49 | 450 | 2.08 K |
| FBCD | FBC Holding Inc | 3.15 | 2.03 M | -0.10 | -3.08 | 5.94 K | 18.71 K |
| BLFE | BioLife Sciences Inc | 6.7502 | 318.35 K | -1.65 | -19.64 | 88 | 594.02 |
| LGBI | Cannabiz Mobile Inc | 11.20 | 64.81 K | -4.72 | -29.65 | 1.48 K | 16.52 K |
| XDSL | mPhase Technologies Inc | 21.50 | 16.8 K | -0.50 | -2.27 | 80 | 1.72 K |
| STTO | SITO Mobile Ltd. | 3.01 | 5.13 K | -0.29 | -8.79 | 11.12 K | 33.47 K |
| CRMBQ | Crumbs Bake Shop Inc | 4.08 | 1.25 K | -0.04 | -0.97 | 16.12 K | 65.77 K |
| PRXIQ | Premier Exhibitions Inc | 16.50 | 491 | -0.50 | -2.94 | 2.08 K | 34.35 K |
| YVRLF | Liquid Media Group Ltd. | 58.00 | 482 | -2.00 | -3.33 | 487 | 28.25 K |
| EFIR | EGPI Firecreek Inc | 9.60 | 476 | -4.40 | -31.43 | 1.17 K | 11.2 K |
| PEHD | Perigee Holdings Inc. | 54.80 | 130 | -3.60 | -6.16 | 208 | 11.4 K |
| HMNY | Helios and Matheson Analytics Inc | 339.9959 | -67.0414 | -16.47 | 21 | 7.14 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PGP | Power Group Projects Corp | 48.00 | -22.00 | -31.43 | 125 | 6 K | |
| QGR | Q-Gold Resources Ltd | 3.84 | -1.28 | -25 | 610 | 2.34 K | |
| MANU | Manhattan Uranium Discovery Corp. | 60.00 | -20.00 | -25 | 3 | 180 | |
| LUCA | Luca Mining Corp. | 5.12 | -1.28 | -20 | 146 | 747.52 | |
| SKP | StrikePoint Gold Inc | 4.00 | -1.00 | -20 | 20.07 K | 80.3 K | |
| JUGR | Juggernaut Exploration Ltd | 40.00 | -10.00 | -20 | 69 | 2.76 K | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 430 | 3.23 K | |
| SMN | Sun Summit Minerals Corp | 5.85 | -0.90 | -13.33 | 933 | 5.46 K | |
| OPW | Opawica Explorations Inc | 168.00 | -24.00 | -12.5 | 14 | 2.35 K | |
| GAL | Galantas Gold Corporation | 3.50 | -0.50 | -12.5 | 60 | 210 | |
| WVM | West Vault Mining Inc | 9.80 | -1.30 | -11.71 | 2.8 K | 27.44 K | |
| VCV | Vatic Ventures Corp. | 84.776 | -9.4196 | -10 | 14 | 1.19 K | |
| INTR | Intrepid Metals Corp. | 36.00 | -4.00 | -10 | 131 | 4.72 K | |
| MAX | Max Resource Corp | 21.60 | -2.40 | -10 | 938 | 20.26 K | |
| KCC | Kincora Copper Limited | 87.00 | -9.00 | -9.38 | 8 K | 696 K | |
| VDO-H | Nevado Resources Corporation | 5.30 | -0.50 | -8.62 | 825 | 4.37 K | |
| WINS | Winshear Gold Corp | 12.2101 | -1.1101 | -8.33 | 887 | 10.83 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 2.51 K | 110.44 K | |
| PEX | Pacific Ridge Exploration Ltd | 5.75 | -0.50 | -8 | 50 K | 287.5 K | |
| RYO | Rio Silver Inc | 3.50 | -0.25 | -6.67 | 800 | 2.8 K | |
| SC-H | Serrano Resources Ltd | 7.75 | -0.50 | -6.06 | 18.61 K | 144.26 K | |
| BLDS | Badlands Resources Inc. | 15.50 | -1.00 | -6.06 | 1.73 K | 26.75 K | |
| WEC | Winchester Equity Corporation | 18.20 | -0.80 | -4.21 | 1.5 K | 27.39 K | |
| GBML | Global Battery Metals Ltd | 23.00 | -1.00 | -4.17 | 2.21 K | 50.83 K | |
| FMS | Focus Graphite Inc | 7.70 | -0.30 | -3.75 | 14.24 K | 109.65 K | |
| SA-H | Southern Arc Minerals Inc | 7.30 | -0.20 | -2.67 | 9.37 K | 68.4 K | |
| AXL | Arrow Exploration Corp | 126.4957 | -3.4188 | -2.63 | 453.9 K | 57.42 M | |
| AGX | Silver X Mining Corp | 14.80 | -0.40 | -2.63 | 480 | 7.1 K | |
| CTN | Centurion Minerals Ltd | 191.9996 | -4.80 | -2.44 | 175 | 33.6 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.20 | -2.44 | 16.72 K | 133.76 K | |
| GORO | Goldgroup Mining Inc. | 50.00 | -1.20 | -2.34 | 1.02 K | 51.25 K | |
| RET-A | Reitmans (Canada) Limited | 10.8389 | -0.2599 | -2.34 | 151.64 K | 1.64 M | |
| SLG | PetroTal Corp | 22.4501 | -0.5314 | -2.31 | 145.75 K | 3.27 M | |
| NCP | Nickel Creek Platinum Corp. | 242.00 | -5.00 | -2.02 | 543 | 131.41 K | |
| UCU | Ucore Rare Metals Inc | 4.25 | -0.05 | -1.16 | 155.5 K | 660.88 K | |
| SGLD | Scorpio Gold Corporation | 16.92 | -0.18 | -1.05 | 3.57 K | 60.35 K | |
| NZ | New Zealand Energy Corp | 10.60 | -0.10 | -0.93 | 41.94 K | 444.56 K | |
| CAMB | Cambria Gold Mines Inc. | 57.00 | -0.50 | -0.87 | 105.31 K | 6 M | |
| SGQ | SouthGobi Resources Ltd | 6.98 | -0.05 | -0.71 | 139.4 K | 973.01 K |