Loser Volumes for 27 July 2012 from 00:00:00 until 23:59:59
Loser Volumes for 27 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 233.9313 | 10.31 B | -65.9806 | -22 | 4 |
| REPX | Riley Exploration Permian Inc | 77.2324 | 730.29 M | -2.437 | -3.06 | 866 |
| BHB | Bar Harbor Bankshares | 9.4341 | 681.91 M | -0.2199 | -2.28 | 17.1 K |
| BKTI | Bk Technologies Inc | 6.2588 | 301.45 M | -0.317 | -4.82 | 1.53 K |
| ACU | Acme United Corp | 8.0466 | 212.43 M | -0.1525 | -1.86 | 1.8 K |
| SIF | Sifco Industries | 18.9945 | 172.93 M | -1.2073 | -5.98 | 2.7 K |
| ARMP | Armata Pharmaceuticals Inc | 980.00 | 171.81 M | -210.00 | -17.65 | 9 |
| VFL | Delaware Florida Insured Muni | 6.8653 | 138.86 M | -0.0346 | -0.5 | 27.8 K |
| EPM | Evolution Petroleum Corp | 4.1672 | 127.17 M | -0.0928 | -2.18 | 73.7 K |
| OPHC | Optimumbank Hlds | 19.60 | 110.42 M | -1.196 | -5.75 | 501 |
| WYY | Widepoint Corp | 5.701 | 105.6 M | -0.099 | -1.71 | 1.06 K |
| IBIO | Ibio Inc | 6750.00 | 72.53 M | -550.00 | -7.53 | 181 |
| DIT | Amcon Distributing Company | 50.0134 | 67.21 M | -1.422 | -2.76 | 2.7 K |
| WWR | Westwater Resources | 3180.00 | 54.51 M | -30.0005 | -0.93 | 130 |
| FSP | Franklin Street Properties | 4.8412 | 48.22 M | -0.0859 | -1.74 | 525.9 K |
| OPTT | Ocean Power Tech Inc | 462.00 | 41.59 M | -22.00 | -4.55 | 65.85 K |
| TOON | Kartoon Studios Inc | 540.00 | 35.34 M | -3.00 | -0.55 | 11 |
| NNVC | Nanoviricides Inc | 36.40 | 34.93 M | -1.40 | -3.7 | 6.53 K |
| CVM | Cel-Sci Corp | 2625.00 | 23.77 M | -75.00 | -2.78 | 92 |
| CKX | Ckx Lands | 14.7273 | 22.24 M | -0.299 | -1.99 | 751 |
| INUV | Inuvo Inc | 5.10 | 16.15 M | -0.50 | -8.93 | 1.95 K |
| DSS | Document Security Systems | 8454.582 | 5.43 M | -62.3164 | -0.73 | 66 |
| ITP | IT Tech Packaging Inc | 21.5095 | 3.08 M | -0.4889 | -2.22 | 1.47 K |
| PW | Power REIT | 7.9612 | 2.95 M | -0.2745 | -3.33 | 2.13 K |
| LODE | Comstock Mining Inc | 750.00 | -12.50 | -1.64 | 1.03 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 69.44 | -1.12 | -1.59 | 42 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 150.0313 | -2.4687 | -1.62 | 533.2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 23.5254 | 1.49 T | -3.1155 | -11.69 | 123.1 M |
| PANW | Palo Alto Networks Inc | 9.50 | 298.57 B | -0.48 | -4.81 | 920.11 K |
| SBUX | Starbucks Corporation | 18.9828 | 119.63 B | -1.9735 | -9.42 | 56.95 M |
| UAL | United Airlines Holdings Inc | 19.06 | 43.04 B | -0.14 | -0.73 | 5.37 M |
| TCOM | Trip.com Group Ltd ADR | 6.6925 | 29.5 B | -0.1194 | -1.75 | 5.02 M |
| PFG | Principal Financial Group Inc | 15.509 | 24.9 B | -0.4035 | -2.54 | 7.56 M |
| TSCO | Tractor Supply Company | 7.7243 | 17.37 B | -0.0555 | -0.71 | 13.29 M |
| TECH | Bio-Techne Cp | 16.387 | 11.29 B | -0.104 | -0.63 | 418.88 K |
| MANH | Manhattan Assoc | 11.73 | 11.21 B | -0.2275 | -1.9 | 565.62 K |
| QXO | Qxo Inc | 32.2575 | 11.13 B | -1.344 | -4 | 8 |
| ENSG | The Ensign Group IN | 6.8258 | 10.29 B | -0.0357 | -0.52 | 761.85 K |
| ZG | Zillow Grp Inc Cl A | 12.1837 | 8.47 B | -0.1933 | -1.56 | 540.72 K |
| VLY | Valley National Bancorp | 5.138 | 8.25 B | -0.0268 | -0.52 | 2.93 M |
| MORN | Morningstar Inc | 52.3929 | 7.62 B | -0.5899 | -1.11 | 121.6 K |
| CROX | Crocs Inc | 15.79 | 7.02 B | -0.445 | -2.74 | 3.88 M |
| GBCI | Glacier Bancorp Inc | 9.9191 | 6.63 B | -0.1097 | -1.09 | 735.8 K |
| NXST | Nexstar Media Group Inc | 4.6952 | 5.99 B | -0.0292 | -0.62 | 34.3 K |
| ENPH | Enphase Energy Inc | 5.84 | 5.51 B | -0.03 | -0.51 | 21.3 K |
| UFPI | Universal Forest Prd | 9.4565 | 5.24 B | -0.1751 | -1.82 | 386.1 K |
| SLMBP | SLM Cp Srs B Pfd | 20.5055 | 4.81 B | -0.2468 | -1.19 | 383 |
| MEOH | Methanex Cp | 20.8578 | 4.14 B | -0.2468 | -1.17 | 575.1 K |
| USLM | U S Lime & Mineral | 8.4279 | 3.32 B | -0.1443 | -1.68 | 30 K |
| HOVNP | Hovnanian Entr Dep A | 4.2236 | 3.04 B | -0.1765 | -4.01 | 3.38 K |
| COLM | Columbia Sportswear | 21.7699 | 2.95 B | -0.1886 | -0.86 | 832 K |
| PATK | Patrick Inds Inc | 3.3767 | 2.86 B | -0.0936 | -2.7 | 332.1 K |
| UFPT | U F P Tech Inc | 16.21 | 2.59 B | -0.76 | -4.48 | 25.21 K |
| LMAT | Lemaitre Vascular | 5.2793 | 2.42 B | -0.0598 | -1.12 | 2.66 K |
| SLS | Sellas Life Sciences Group Inc | 53099.9414 | 2.32 B | -900.0273 | -1.67 | 45 |
| INOD | Innodata Inc | 3.56 | 2.29 B | -0.245 | -6.44 | 349.26 K |
| IOVA | Iovance Biotherapeutics Inc | 65.00 | 1.95 B | -7.00 | -9.72 | 15 |
| STRA | Strayer Education | 59.7057 | 1.9 B | -1.82 | -2.96 | 685.7 K |
| CASH | Meta Financial Group | 6.6543 | 1.89 B | -0.0739 | -1.1 | 900 |
| QCRH | Qcr Holdings Inc | 12.6846 | 1.73 B | -0.0747 | -0.59 | 100 |
| ALNT | Allient Inc | 3.6113 | 1.61 B | -0.0622 | -1.69 | 18.6 K |
| INVA | Innoviva Inc | 22.30 | 1.54 B | -0.1197 | -0.53 | 1.14 M |
| HROW | Harrow Health Inc | 3.15 | 1.48 B | -0.25 | -7.35 | 200 |
| CRAI | Cra International | 12.7408 | 1.17 B | -0.3382 | -2.59 | 194.3 K |
| SENEB | Seneca Foods Cp B | 27.00 | 1.16 B | -1.23 | -4.36 | 1 K |
| CSIQ | Canadian Solar Inc | 3.14 | 1.11 B | -0.08 | -2.48 | 376.05 K |
| MRNFF | Meren Energy Inc. | 6.0421 | 960.08 M | -0.161 | -2.6 | 67.4 K |
| SMBK | Smartfinancial Inc | 5.2041 | 910.15 M | -1.6728 | -24.32 | 15.91 K |
| WRLD | World Acceptance Cp | 69.68 | 898.51 M | -1.31 | -1.85 | 245.42 K |
| SMBC | Southern MO Bancorp | 8.8145 | 873.87 M | -0.1215 | -1.36 | 314 |
| TRNS | Transcat Inc | 6.45 | 858.32 M | -0.20 | -3.01 | 29.1 K |
| PSIX | Power Solutions International, Inc. Common Stock | 16.90 | 803.54 M | -0.10 | -0.59 | 200 |
| MITK | Mitek Systems Inc | 3.42 | 799.98 M | -0.04 | -1.16 | 367.62 K |
| SLRC | Slr Investment Corp | 6.4175 | 719.03 M | -0.0395 | -0.61 | 199.56 K |
| NTGR | Netgear Inc | 21.3581 | 659.19 M | -0.3473 | -1.6 | 3.36 M |
| UNTY | Unity Bancorp Inc | 4.454 | 602.76 M | -0.0605 | -1.34 | 990 |
| EVAC | EQV Ventures Acquisition Corp. II | 7.23 | 599.67 M | -0.12 | -1.63 | 12.38 K |
| XMAX | XMax Inc. | 62.50 | 578.78 M | -2.50 | -3.85 | 704 |
| XWIN | XMax Inc. | 62.50 | 556.43 M | -2.50 | -3.85 | 704 |
| ESEA | Euroseas Ltd | 47.4178 | 546.48 M | -0.4087 | -0.85 | 423 |
| ACIC | American Coastal Insurance Corp | 3.7021 | 534.56 M | -0.0741 | -1.96 | 5 K |
| VSTM | Verastem Inc | 116.64 | 510.55 M | -1.68 | -1.42 | 2.52 K |
| FMAO | Farmers & Merch Banc | 6.6333 | 478.72 M | -0.0809 | -1.2 | 244 |
| CBAN | Colony Bankcorp Inc | 3.1249 | 469.11 M | -0.2374 | -7.06 | 8.73 K |
| GRVY | Gravity Ltd ADR | 6.96 | 435.77 M | -0.04 | -0.57 | 4.75 K |
| ALTO | Alto Ingredients Inc | 4.95 | 409.9 M | -0.75 | -13.16 | 274.74 K |
| PERI | Perion Network Ltd | 15.03 | 405.18 M | -0.15 | -0.99 | 6.87 K |
| CHMG | Chemung Financial Cp | 15.7946 | 397.01 M | -0.1656 | -1.04 | 1.6 K |
| MNRO | Monro Muffler Brak | 25.1783 | 393.33 M | -0.2927 | -1.15 | 723.42 K |
| RBBN | Ribbon Communications Inc | 8.15 | 382.22 M | -0.25 | -2.98 | 609.98 K |
| RCKY | Rocky Brands Inc | 8.5259 | 380.61 M | -0.1021 | -1.18 | 15.03 K |
| PESI | Perma-Fix Envir | 5.65 | 377.21 M | -0.05 | -0.88 | 3.27 K |
| SLP | Simulations Plus Inc | 3.2914 | 370.97 M | -0.0319 | -0.96 | 20.2 K |
| FCCO | First Community Corp | 5.9718 | 322.54 M | -0.0506 | -0.84 | 10.46 K |
| NEGG | Newegg Commerce Inc | 249.60 | 320.89 M | -36.80 | -12.85 | 20 |
| VNDA | Vanda Pharmaceuticals | 4.06 | 320.52 M | -0.09 | -2.17 | 160.53 K |
| GASS | Stealthgas Inc | 5.1874 | 319.8 M | -0.0785 | -1.49 | 14.34 K |
| FWDI | AdvisorShares Madrona International ETF | 13.30 | 311.24 M | -0.40 | -2.92 | 760 |
| OFLX | Omega Flex Inc | 7.4969 | 310.7 M | -0.6026 | -7.44 | 23.4 K |
| AMRN | Amarin Corp ADR | 270.20 | 301.96 M | -36.20 | -11.81 | 1.12 M |
| FNRN | First Northern Community Bancorp Common stock | 3.7924 | 301.4 M | -0.2067 | -5.17 | 15.5 K |
| ISBA | ISBA | 13.4515 | 297.63 M | -0.3273 | -2.38 | 1.77 K |
| KINS | Kingstone Cos Inc | 4.6884 | 294.19 M | -0.1048 | -2.19 | 2.85 K |
| AVXL | Anavex Lf SC | 4.96 | 291.92 M | -0.04 | -0.8 | 2.68 K |
| LCNB | Lcnb Corp | 7.1737 | 290.76 M | -0.0518 | -0.72 | 8.67 K |
| FRAF | Franklin Finl Svcs Corp | 8.4547 | 286.57 M | -0.151 | -1.75 | 100 |
| AVNW | Aviat Networks Inc | 13.32 | 277.16 M | -0.96 | -6.72 | 59.28 K |
| NKSH | Natl Bankshares Inc | 17.9534 | 262.06 M | -0.1385 | -0.77 | 14.01 K |
| CXDO | Crexendo Inc | 3.6032 | 242.14 M | -0.2276 | -5.94 | 3.5 K |
| USAU | U.S. Gold Corp | 352.1943 | 237.29 M | -35.1607 | -9.08 | 6 |
| CFBK | Central Fed Cp | 8.4042 | 231.33 M | -0.2593 | -2.99 | 1.32 K |
| CGEN | Compugen Ltd | 3.24 | 225.11 M | -0.10 | -2.99 | 225.2 K |
| RICK | RCI Hospitality Hold | 7.6967 | 194.93 M | -0.1411 | -1.8 | 31.3 K |
| LARK | Landmark Bancorp Inc | 8.0834 | 190.43 M | -0.0447 | -0.55 | 1.55 K |
| EBMT | Eagle Bancorp [Mt] | 6.9254 | 189.74 M | -0.1301 | -1.84 | 850 |
| ORMP | Oramed Pharma | 3.468 | 182.53 M | -0.1118 | -3.12 | 985 |
| LEE | Lee Enterprises, Incorporated Common Stock | 12.60 | 181.17 M | -0.40 | -3.08 | 17.66 K |
| MNSB | Mainstreet Bank | 3.9694 | 167.11 M | -0.441 | -10 | 6.3 K |
| STRS | Stratus Pptys Inc | 7.2562 | 160.45 M | -0.7969 | -9.9 | 1.2 K |
| VXRT | Vaxart Inc | 93.5816 | 145.23 M | -1.7769 | -1.86 | 3.5 K |
| OCC | Optical Cable Corp | 3.6415 | 142.29 M | -0.1032 | -2.76 | 22.54 K |
| HURC | Hurco Cos Inc | 17.6211 | 139.44 M | -0.1268 | -0.71 | 37.54 K |
| ACNT | Ascent Industries CO | 11.7029 | 139.01 M | -0.356 | -2.95 | 7 K |
| CAAS | China Automotive Sys | 3.1341 | 131.24 M | -0.0327 | -1.03 | 25.05 K |
| CDXS | Codexis Inc | 3.23 | 129.98 M | -0.33 | -9.27 | 227.48 K |
| BOTJ | Bank of The Jame Fnl | 3.6622 | 123.12 M | -0.2442 | -6.25 | 3.08 K |
| CPIX | Cumberland Pharmaceu | 6.08 | 116.42 M | -0.04 | -0.65 | 77.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 9.8802 | 256.78 B | -0.1079 | -1.08 | 3.4 K |
| BML-PJ | Bank of America Corporation | 10.3023 | 223.42 B | -0.0804 | -0.77 | 8.57 K |
| BAC-PE | Bank of America Corporation | 10.3223 | 223.04 B | -0.1881 | -1.79 | 29.99 K |
| NEM | Newmont Mining Corp | 32.6045 | 104.33 B | -1.146 | -3.4 | 13.16 M |
| MCK | Mckesson Corp | 82.9858 | 97.22 B | -0.4704 | -0.56 | 3.04 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 56.3585 | 57.96 B | -0.8766 | -1.53 | 2.15 K |
| DHI | D.R. Horton | 15.7871 | 42.64 B | -0.352 | -2.18 | 13.15 M |
| CCJ | Cameco Corp | 18.7056 | 40.54 B | -0.3149 | -1.66 | 3.9 M |
| BIP | Brookfield Infrastructure Partners LP | 6.9316 | 31.48 B | -0.0695 | -0.99 | 412.52 K |
| DG | Dollar General Corp | 44.1626 | 28.07 B | -0.2512 | -0.57 | 3.41 M |
| YPF | Ypf Sociedad Anonima ADR | 11.4529 | 19.47 B | -0.0655 | -0.57 | 293.78 K |
| RGA | Reinsurance Group of America Inc | 43.2775 | 15.47 B | -0.7121 | -1.62 | 1.14 M |
| RTO | Rentokil Initial Plc ADR | 4.8842 | 12.61 B | -0.043 | -0.87 | 700 |
| SCI | Service Corp International | 10.2838 | 11.81 B | -0.0636 | -0.61 | 903 K |
| EHC | Encompass Health Corp | 13.9996 | 10.96 B | -0.7391 | -5.01 | 2.38 M |
| ORI | Old Republic International Corp | 3.1055 | 10.58 B | -0.0516 | -1.63 | 3.02 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.7051 | 10.08 B | -0.0305 | -0.64 | 1.43 M |
| MOH | Molina Healthcare Inc | 24.99 | 9.97 B | -0.30 | -1.19 | 2.35 M |
| PSO | Pearson Plc ADR | 12.0184 | 9.94 B | -0.4827 | -3.86 | 368.9 K |
| AGX | Argan Inc | 10.8724 | 8.66 B | -0.2659 | -2.39 | 27.4 K |
| NEU | Newmarket Corp | 164.0139 | 8.18 B | -0.8913 | -0.54 | 140.8 K |
| SSD | Simpson Manufacturing Company | 21.0632 | 8.08 B | -1.3795 | -6.15 | 634 K |
| WTM | White Mountains Insurance Group | 520.0652 | 5.25 B | -4.9353 | -0.94 | 6.53 K |
| TREX | Trex Company | 3.1825 | 4.89 B | -0.0613 | -1.89 | 2.89 M |
| BCO | Brink's Company | 19.9033 | 4.86 B | -0.2226 | -1.11 | 360.6 K |
| PAM | Pampa Energia S.A. ADR | 4.22 | 4.56 B | -0.08 | -1.86 | 57.01 K |
| TPC | Tutor Perini Corp | 10.8814 | 4.52 B | -0.1797 | -1.62 | 295.6 K |
| CVSA | Covista Inc. | 18.7504 | 4.42 B | -0.1421 | -0.75 | 1.36 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.2782 | 2.43 B | -0.0298 | -0.69 | 1.94 K |
| GRC | Gorman-Rupp Company | 17.6572 | 2.26 B | -0.2627 | -1.47 | 57.75 K |
| LXP-PC | Lexington Realty Trust | 19.1964 | 2.1 B | -0.4881 | -2.48 | 17.5 K |
| GSL | Global Ship Lease Inc | 16.5595 | 1.57 B | -0.1977 | -1.18 | 5.51 K |
| PBT | Permian Basin Royalty Trust | 8.3847 | 1.51 B | -0.1125 | -1.32 | 96.7 K |
| FOR | Forestar Group Inc | 11.71 | 1.5 B | -0.17 | -1.43 | 192.19 K |
| YELP | Yelp Inc | 19.51 | 1.46 B | -0.17 | -0.86 | 464.33 K |
| NRP | Natural Resource Partners LP | 69.8104 | 1.28 B | -0.7187 | -1.02 | 33.64 K |
| SPH | Suburban Propane Partners LP | 12.2411 | 1.21 B | -0.3224 | -2.57 | 198.2 K |
| SAFE | Safehold Inc | 14.1861 | 1.18 B | -0.3851 | -2.64 | 130.28 K |
| EIG | Employers Holdings Inc | 12.8562 | 925.1 M | -0.0722 | -0.56 | 116 K |
| GAM-PB | General American Investors Company Inc. | 11.5727 | 852.09 M | -0.0871 | -0.75 | 8.74 K |
| FET | Forum Energy Technologies Inc | 408.60 | 839.91 M | -7.40 | -1.78 | 33.38 K |
| GDOT | Green Dot Corp | 9.06 | 748.18 M | -14.26 | -61.15 | 18.38 M |
| BXC | Bluelinx Holdings Inc | 24.10 | 501.65 M | -0.80 | -3.21 | 5.38 K |
| BBW | Build-A-Bear Workshop | 3.8511 | 429.78 M | -0.0336 | -0.86 | 61.49 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.347 | 385.9 M | -0.077 | -0.91 | 93.3 K |
| CLW | Clearwater Paper Corp | 35.06 | 368.46 M | -0.19 | -0.54 | 87.81 K |
| MCI | Massmutual Corporate Investors | 5.6924 | 335.06 M | -0.0494 | -0.86 | 7.6 K |
| MSB | Mesabi Trust | 7.3298 | 296.12 M | -0.1236 | -1.66 | 72.5 K |
| OIA | Invesco Muni Income Trust | 3.5103 | 289.51 M | -0.0189 | -0.54 | 74.7 K |
| EOT | Eaton Vance Muni Income Trust | 11.9956 | 272.5 M | -0.193 | -1.58 | 88 K |
| LODE | Comstock | 750.00 | 241.4 M | -12.50 | -1.64 | 1.03 K |
| ELME | Elme Communities | 14.7514 | 143.95 M | -0.8152 | -5.24 | 2.93 M |
| AXR | Amrep Corp | 6.07 | 120.8 M | -0.13 | -2.1 | 500 |
| SJT | San Juan Basin Royalty Trust | 6.3642 | 116.52 M | -0.0346 | -0.54 | 115.1 K |
| VHC | Virnetx Holding Corp | 388.905 | 69.11 M | -44.7747 | -10.32 | 219.16 K |
| SQNS | Sequans Communications S A ADR | 188.00 | 40.59 M | -2.00 | -1.05 | 539 |
| CCM | Concord Medical Services ADR | 15.4819 | 19.97 M | -0.1659 | -1.06 | 2.5 K |
| ENFY | Enlightify Inc. | 44.4436 | 3.15 K | -0.5728 | -1.27 | 4.83 K |
| SMBK | Smartfinancial Inc | 5.329 | -1.7129 | -24.32 | 15.91 K | |
| BMNR | Bitmine Immersion Technologies, Inc. | 233.9313 | -65.9806 | -22 | 4 | |
| CBAN | Colony Bankcorp Inc | 3.1059 | -0.2358 | -7.06 | 8.8 K | |
| PANW | Palo Alto Networks Inc | 9.50 | -0.48 | -4.81 | 920.11 K | |
| QXO | Qxo Inc | 32.2488 | -1.3168 | -3.92 | 8 | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 15.8489 | -0.2886 | -1.79 | 29.99 K | |
| EVAC | EQV Ventures Acquisition Corp. II | 7.23 | -0.12 | -1.63 | 12.38 K | |
| GBCI | Glacier Bancorp Inc | 9.9191 | -0.1097 | -1.09 | 735.8 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 18.3068 | -0.1377 | -0.75 | 8.74 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 13.014 | -0.091 | -0.69 | 301 | |
| SCCC | Sachem Capital Corp. 7.75% Note | 311.7626 | -1.8724 | -0.6 | 99.5 K | |
| SAR | Saratoga Investment Corp | 3.5849 | -0.0212 | -0.59 | 3.1 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.0592 | -0.0632 | -0.52 | 250 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 25200.00 | -1200.00 | -4.55 | 2 | |
| HMMC | Hemlo Mining Corp. | 108.00 | -4.50 | -4 | 13 | |
| WPRT | Westport Fuel Systems Inc | 388.20 | -15.80 | -3.91 | 31.44 K | |
| CPX | Capital Power Corp | 10.0295 | -0.4064 | -3.89 | 259.24 K | |
| MER | Africa Oil Corp | 5.9902 | -0.2412 | -3.87 | 565.2 K | |
| STC | Sangoma Technologies Corp | 3.50 | -0.14 | -3.85 | 1.63 K | |
| PPTA | Perpetua Resources Corp | 25.90 | -1.00 | -3.72 | 5.55 K | |
| TLO | Talon Metals Corp | 3.50 | -0.10 | -2.78 | 3 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 13.9675 | -0.3817 | -2.66 | 512.6 K | |
| ORIO | ORIO | 57.3061 | -1.4694 | -2.5 | 321 | |
| CCO | Cameco Corp | 18.7858 | -0.4765 | -2.47 | 2.96 M | |
| MKP | Mcan Mortgage Corp | 3.7554 | -0.0935 | -2.43 | 46.29 K | |
| BLX | Boralex Inc | 5.3046 | -0.1266 | -2.33 | 40.59 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.4841 | -0.3359 | -2.27 | 139.26 K | |
| WPK | Winpak Ltd | 12.0128 | -0.2608 | -2.12 | 451 | |
| MDI | Major Drilling Grp | 9.5628 | -0.2054 | -2.1 | 435.24 K | |
| TRX | Trx Gold Corporation | 4.25 | -0.09 | -2.07 | 183.64 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2922 | -0.1257 | -1.96 | 3.7 K | |
| OLY | Olympia Financial Group Inc | 11.622 | -0.2279 | -1.92 | 1.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.31 | -0.3713 | -1.89 | 160.13 K | |
| USA | Americas Silver Corp | 16.20 | -0.30 | -1.82 | 13.46 K | |
| MFI | Maple Leaf Foods | 6.1507 | -0.1102 | -1.76 | 81.48 K | |
| ABX | Barrick Mining Corp | 24.7434 | -0.4189 | -1.66 | 4.41 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.9572 | -0.1672 | -1.65 | 260.77 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.6416 | -0.1072 | -1.59 | 180.32 K | |
| RCH | Richelieu Hardware Ltd | 10.0805 | -0.1543 | -1.51 | 4.4 K | |
| NWC | The North West Company Inc | 12.0968 | -0.1714 | -1.4 | 33.77 K | |
| LAS-A | Lassonde Industries Inc | 56.1757 | -0.7863 | -1.38 | 275 | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2218 | -0.0847 | -1.34 | 70.64 K | |
| QBR-B | Quebecor Inc | 6.7629 | -0.0918 | -1.34 | 109.6 K | |
| WRG | Western Energy Services Corp | 799.20 | -10.80 | -1.33 | 2.44 K | |
| ALC | Algoma Central | 5.2226 | -0.0691 | -1.31 | 600 | |
| CGO | Cogeco Inc Sv | 20.4537 | -0.2685 | -1.3 | 9.95 K | |
| CCL-B | CCL Industries Inc | 5.9242 | -0.0772 | -1.29 | 432.32 K | |
| MX | Methanex Corp | 21.0099 | -0.2621 | -1.23 | 590.72 K | |
| SVM | Silvercorp Metals Inc | 4.7803 | -0.0524 | -1.08 | 111.5 K | |
| ECO | Ecosynthetix Inc | 3.69 | -0.04 | -1.07 | 1.7 K | |
| DSG | Descartes Sys | 8.70 | -0.09 | -1.02 | 83.61 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.1606 | -0.1349 | -1.01 | 390.64 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.7172 | -0.0788 | -1.01 | 2 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.0853 | -0.113 | -0.93 | 3.61 K | |
| SJ | Stella Jones Inc | 11.5876 | -0.1031 | -0.88 | 38.4 K | |
| AIM | Aimia Inc | 11.9546 | -0.0993 | -0.82 | 218.8 K | |
| BBD-B | Bombardier Inc Series B | 84.946 | -0.704 | -0.82 | 585.43 K | |
| GEI | Gibson Energy Inc | 8.8105 | -0.0708 | -0.8 | 144.15 K | |
| BBD-A | Bombardier Inc | 94.50 | -0.75 | -0.79 | 39.44 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.7723 | -0.0977 | -0.76 | 1.4 K | |
| NG | Novagold Res Inc | 4.04 | -0.03 | -0.74 | 591.15 K | |
| EDR | Endeavour Silver Corp | 7.5547 | -0.0546 | -0.72 | 124.44 K | |
| SES | Secure Energy Services Inc | 5.7994 | -0.0414 | -0.71 | 396.43 K | |
| AG | First Majestic Silver Corp | 16.6954 | -0.1184 | -0.7 | 380.12 K | |
| DOL | Dollarama Inc | 10.0144 | -0.0694 | -0.69 | 1.38 M | |
| IFC | Intact Financial Corp | 45.0205 | -0.3098 | -0.68 | 175 K | |
| TIH | Toromont Ind | 16.4689 | -0.1103 | -0.67 | 65.24 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3265 | -0.048 | -0.65 | 3.46 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5451 | -0.0428 | -0.65 | 891 | |
| CSW-B | Corby Spirit and Wine Limited | 6.9256 | -0.0444 | -0.64 | 6.8 K | |
| RIC | Richmont Mines | 4.6094 | -0.0282 | -0.61 | 4.79 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5545 | -0.0513 | -0.6 | 26.73 K | |
| BCE-PY | BCE Inc Pref Y | 10.0862 | -0.0603 | -0.59 | 1.4 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.2466 | -0.0708 | -0.57 | 9.36 K | |
| BN-PX | Brookfield Corporation | 11.1917 | -0.0624 | -0.55 | 3.72 K | |
| D-UN | Dream Office Real Estate Investment Trust | 43.571 | -0.2403 | -0.55 | 161.78 K | |
| FFH | Fairfax Financial Holdings Ltd | 287.2639 | -1.5276 | -0.53 | 10.82 K | |
| FVI | Fortuna Mines Inc | 3.88 | -0.02 | -0.51 | 154.7 K | |
| BYD | Boyd Group Services Inc | 12.8869 | -0.0651 | -0.5 | 10.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AKRBF | AKRBF | 8.3901 | 21.82 B | -0.2258 | -2.62 | 885 |
| ELCO | Elcom International Inc | 21.00 | 16.57 M | -39.50 | -65.29 | 400 |
| ORBT | Orbit International Corporation | 3.3782 | 12.61 M | -0.0193 | -0.57 | 2.3 K |
| MRNJ | Metatron Inc | 5615.7866 | 1.52 M | -467.9824 | -7.69 | 4 |
| SEII | Sharing Economy International Inc | 442.00 | 1.1 M | -26.00 | -5.56 | 103 |
| CGAC | Code Green Apparel Corp | 6.10 | 1.05 M | -3.90 | -39 | 52 |
| ERHE | ERHC Energy Inc | 13.50 | 863.83 K | -0.20 | -1.46 | 602.1 K |
| BLSP | Blue Sphere Corporation | 95.485 | 288.79 K | -22.035 | -18.75 | 1 K |
| KALY | Kali Inc | 5.10 | 101.82 K | -1.05 | -17.07 | 3.7 K |
| DSUS | Drone Services USA Inc | 3.64 | 65.63 K | -0.26 | -6.67 | 33 K |
| CIPI | Correlate Infrastructure Partners Inc | 8.60 | 31.31 K | -0.80 | -8.51 | 675 |
| XDSL | mPhase Technologies Inc | 7.50 | 16.8 K | -0.50 | -6.25 | 1.04 K |
| EBWK | Enigma-Bulwark Ltd. | 3.10 | 13.66 K | -0.60 | -16.22 | 3.4 K |
| CBDX | Curative Biosciences Inc | 750000.00 | 3.16 K | -75000.00 | -9.09 | 52 |
| SYNE | Synthesis Energy Systems Inc | 69.76 | 157 | -2.56 | -3.54 | 92 |
| PEHD | Perigee Holdings Inc. | 82.00 | 130 | -6.00 | -6.82 | 216 |
| FONU | FonU2 Inc | 16.00 | -2.00 | -11.11 | 61 | |
| TBEV | High Performance Beverages Company | 330.00 | -40.00 | -10.81 | 107 | |
| ONCI | On4 Communications Inc | 2328.75 | -263.25 | -10.16 | 620 | |
| HMNY | Helios and Matheson Analytics Inc | 564.1058 | -58.4218 | -9.38 | 4 | |
| PPJE | PPJ Healthcare Enterprises Inc | 40.00 | -4.00 | -9.09 | 10 | |
| SBBG | The Seibels Bruce Group Inc | 4262.7715 | -256.2324 | -5.67 | 1 | |
| CYRNQ | CYRNQ | 52.20 | -1.60 | -2.97 | 901 | |
| PZOO | Pazoo Inc | 6775.00 | -97.50 | -1.42 | 6 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IDL | Imaging Dynamics Company Ltd | 5.00 | -2.50 | -33.33 | 1.85 K | |
| LX-H | Lincoln Ventures Ltd | 8.5714 | -4.2857 | -33.33 | 497 | |
| GGX | GGX Gold Corp | 6.75 | -2.25 | -25 | 667 | |
| VAX | Vantex Resources Ltd | 3.50 | -0.50 | -12.5 | 460 | |
| MEX | Mexican Gold Mining Corp | 8.00 | -1.00 | -11.11 | 1.97 K | |
| PURO | Platauro Metals Corp. | 13.3556 | -1.6694 | -11.11 | 1.18 K | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.80 | -10.26 | 375 | |
| AFE | Africa Energy Corp | 3.85 | -0.25 | -6.1 | 145.58 K | |
| PEX | Pacific Ridge Exploration Ltd | 4.25 | -0.25 | -5.56 | 46.5 K | |
| FMN | Fidelity Minerals Corp | 63.7501 | -3.75 | -5.56 | 5 | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 1.04 K | |
| MVI-H | Monitor Ventures Inc | 18.00 | -1.00 | -5.26 | 875 | |
| NEXM | NexMetals Mining Corp. | 38.00 | -2.00 | -5 | 80 | |
| NEXG | NeXGold Mining Corp | 7.20 | -0.36 | -4.76 | 5.44 K | |
| BKM | Pacific Booker Minerals Inc | 12.20 | -0.53 | -4.16 | 1.97 K | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.2331 | -4 | 99 | |
| ENDR | Enduro Metals Corporation | 7.00 | -0.20 | -2.78 | 2.3 K | |
| UGD | Unigold Inc | 3.80 | -0.10 | -2.56 | 27.07 K | |
| CMO-H | Cliffmont Resources Ltd | 8.50 | -0.20 | -2.3 | 1.96 K | |
| SC-H | Serrano Resources Ltd | 11.25 | -0.25 | -2.17 | 5.94 K | |
| CKG | Chesapeake Gold Corp | 8.05 | -0.15 | -1.83 | 24.15 K | |
| GBU | Gabriel Resources Ltd | 18.50 | -0.30 | -1.6 | 137.49 K | |
| NCP | Nickel Creek Platinum Corp. | 124.00 | -2.00 | -1.59 | 1.56 K | |
| MYID | Killi Ltd | 125.00 | -1.116 | -0.88 | 36.37 K |