Loser Volumes for 10 October 2013 from 00:00:00 until 23:59:59
Loser Volumes for 10 October 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.65 | 14.58 B | -0.16 | -1.48 | 715.4 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.62 | 11.95 B | -0.12 | -1.37 | 663.8 K |
| EQX | Equinox Gold Corp | 28.0023 | 7.06 B | -0.2803 | -0.99 | 279 |
| UUUU | Energy Fuels Inc | 6.95 | 2.86 B | -0.30 | -4.14 | 29.26 K |
| ESBA | Empire State Realty Op LP | 31.0512 | 1.34 B | -32.8366 | -51.4 | 3.5 K |
| USAS | Americas Silver Corp | 7.50 | 1.29 B | -0.60 | -7.41 | 1.73 K |
| REPX | Riley Exploration Permian Inc | 35.8793 | 743.52 M | -1.6122 | -4.3 | 383 |
| VKI | Invesco Advantage Muni Income Trust II | 4.9322 | 396.26 M | -0.0287 | -0.58 | 133.5 K |
| GORO | Gold Resource Corp | 4.2316 | 336.73 M | -0.1087 | -2.5 | 839.08 K |
| BKTI | Bk Technologies Inc | 9.4879 | 299.54 M | -0.1993 | -2.06 | 3.64 K |
| ESP | Espey Mfg. & Electronics | 18.5592 | 177.27 M | -0.4937 | -2.59 | 4.3 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 162.34 M | -1.00 | -0.84 | 1.61 K |
| USBC | USBC, Inc. | 540.00 | 124.92 M | -60.00 | -10 | 23 |
| IOR | Income Opportunity Realty Trust | 4.94 | 86.59 M | -0.07 | -1.4 | 10.5 K |
| BDL | Flanigan's Enterprises | 8.577 | 77.58 M | -0.2064 | -2.35 | 725 |
| CEV | Eaton Vance California Muni Income Trust | 6.2609 | 70.69 M | -0.0441 | -0.7 | 8.34 K |
| XTNT | Xtant Medical Holdings Inc | 84.00 | 60.37 M | -2.40 | -2.78 | 265 |
| COHN | Cohen & CO Inc | 8.6006 | 33.27 M | -0.0751 | -0.87 | 634 |
| BESS | Bimergen Energy Corporation | 60.20 | 18.45 M | -1.40 | -2.27 | 7 |
| AIRI | Air Industries Group Inc | 70.3441 | 13 M | -0.5289 | -0.75 | 45 |
| AUMN | Golden Minerals Company | 22.1325 | 2.87 M | -0.1175 | -0.53 | 3.73 K |
| OGEN | Oragenics Inc | 52920.00 | 2.25 M | -1080.00 | -2 | 1 |
| TPHS | Trinity Pl Hlds Inc | 4.9792 | 1.53 M | -0.0498 | -0.99 | 20.18 K |
| SCPX | Scorpius Holdings Inc | 162769.9063 | 30.57 K | -2625.3281 | -1.59 | 3 |
| ENSV | Enservco Corpporation | 19.20 | 29.09 K | -1.65 | -7.91 | 8.35 K |
| LODE | Comstock Mining Inc | 457.50 | -7.50 | -1.61 | 122 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 4.50 | 2.09 M | -0.25 | -5.26 | 3.36 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PANW | Palo Alto Networks Inc | 7.555 | 270.44 B | -0.0567 | -0.74 | 7.63 M |
| ISRG | Intuitive Surg Inc | 43.0233 | 125.14 B | -0.2167 | -0.5 | 3.59 M |
| GMAB | Genmab A/S ADR | 4.218 | 17.72 B | -0.026 | -0.61 | 1.5 K |
| ALGN | Align Technology | 42.52 | 12.11 B | -1.50 | -3.41 | 3.32 M |
| CYTK | Cytokinetics | 6.31 | 10.47 B | -0.10 | -1.56 | 543.78 K |
| GRFS | Grifols S.A. ADR | 12.2212 | 5.36 B | -0.1093 | -0.89 | 466.49 K |
| HUBG | Hub Group Inc A | 17.0372 | 2.85 B | -1.0986 | -6.06 | 2.56 M |
| AXGN | Axogen Inc | 4.11 | 2.24 B | -0.08 | -1.91 | 42.5 K |
| LIND | Lindblad Expd Hld | 9.61 | 1.94 B | -0.09 | -0.93 | 5 K |
| IOVA | Iovance Biotherapeutics Inc | 7.75 | 1.82 B | -1.35 | -14.84 | 6.8 K |
| ATLC | Atlanticus Hld Cp | 3.38 | 1.59 B | -0.17 | -4.79 | 21.2 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 22.1963 | 1.48 B | -0.7654 | -3.33 | 68 |
| HROW | Harrow Health Inc | 4.56 | 1.45 B | -0.07 | -1.51 | 41.2 K |
| LQDT | Liquidity Services | 26.36 | 1.22 B | -0.43 | -1.61 | 761.3 K |
| GPRE | Green Plains Inc | 13.8767 | 1.18 B | -0.4605 | -3.21 | 758.73 K |
| ITRN | Ituran Location | 11.0954 | 1.09 B | -0.1216 | -1.08 | 13.03 K |
| FMNB | Farmers Natl Banc Cp | 4.2005 | 939.15 M | -0.0273 | -0.65 | 12.48 K |
| SMBK | Smartfinancial Inc | 9.1072 | 895.96 M | -0.0744 | -0.81 | 8.82 K |
| CCBG | Capital City Bank Gr | 9.4152 | 887.05 M | -0.0639 | -0.67 | 27.19 K |
| ORRF | Orrstown Finl Svcs | 12.0165 | 839.55 M | -0.1973 | -1.62 | 29.86 K |
| CYRX | Cryoport Inc | 5.16 | 760.57 M | -0.12 | -2.27 | 908 |
| CIVB | Civista Bncshrs | 4.7412 | 603.96 M | -0.1414 | -2.9 | 6.6 K |
| KRNY | Kearny Financial | 5.1707 | 603.53 M | -0.0298 | -0.57 | 56.14 K |
| UNTY | Unity Bancorp Inc | 5.4655 | 591.31 M | -0.2272 | -3.99 | 10.34 K |
| GCBC | Greene County Bncp | 5.0727 | 569.67 M | -0.057 | -1.11 | 3.6 K |
| HBCP | Home Bancorp Inc | 13.5998 | 559.49 M | -0.0781 | -0.57 | 17.9 K |
| GYRE | Gyre Therapeutics Inc | 3757.4075 | 557.91 M | -43.4382 | -1.14 | 61 |
| ESEA | Euroseas Ltd | 57.6484 | 556.99 M | -2.6607 | -4.41 | 9.69 K |
| COFS | Choiceone Financial | 9.5147 | 509.6 M | -0.087 | -0.91 | 441 |
| FMAO | Farmers & Merch Banc | 7.1259 | 459.31 M | -0.0848 | -1.18 | 29.9 K |
| FRST | Primis Financial Corp | 6.3522 | 396.85 M | -0.0397 | -0.62 | 12.64 K |
| TITN | Titan Machinery Inc | 16.25 | 395.9 M | -0.09 | -0.55 | 238.3 K |
| SHIP | Seanergy Maritime Hl | 13013.2393 | 378.98 M | -86.1807 | -0.66 | 1 |
| ALTO | Alto Ingredients Inc | 3.62 | 368.83 M | -0.16 | -4.23 | 1.43 M |
| STRT | Strattec Security | 37.056 | 367.27 M | -0.3924 | -1.05 | 10.65 K |
| TENX | Tenax Therapeutics | 40640.00 | 363.39 M | -640.00 | -1.55 | 3 |
| FCCO | First Community Corp | 7.4319 | 321.03 M | -0.1109 | -1.47 | 12.16 K |
| IRD | Opus Genetics, Inc. | 252.00 | 306.32 M | -2.352 | -0.92 | 3.15 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.6791 | 305.35 M | -0.229 | -1.92 | 1.28 K |
| ISBA | ISBA | 14.0793 | 291.11 M | -0.2954 | -2.05 | 1.99 K |
| LTBR | Lightbridge Corp | 116.40 | 270.64 M | -3.60 | -3 | 1.13 K |
| ALOT | Astronova Inc | 10.2217 | 224.98 M | -0.0617 | -0.6 | 3.44 K |
| EFSI | Eagle Financial Services Inc | 14.8997 | 219.47 M | -0.1957 | -1.3 | 9.45 K |
| USAU | U.S. Gold Corp | 232.8391 | 214.19 M | -2.9351 | -1.24 | 267 |
| MSLE | Satellos Bioscience Inc. Common Stock | 81.36 | 208.1 M | -3.12 | -3.69 | 4 |
| SLNH | Soluna Hldgs Inc | 15.269 | 192.45 M | -0.0931 | -0.61 | 590 |
| SGC | Superior Uniform Group | 4.4708 | 185.26 M | -0.0552 | -1.22 | 7.01 K |
| HQI | Hirequest Inc | 5.1111 | 180.11 M | -0.1087 | -2.08 | 3.77 K |
| EPSN | Epsilon Energy | 4.9725 | 169.39 M | -0.1832 | -3.55 | 1.29 K |
| ORMP | Oramed Pharma | 5.9011 | 166.57 M | -0.2889 | -4.67 | 46.68 K |
| TAYD | Taylor Devices Inc | 8.17 | 165.24 M | -0.33 | -3.88 | 18.9 K |
| MGYR | Magyar Bancorp Inc | 5.4706 | 123.76 M | -0.1499 | -2.67 | 2.69 K |
| PMN | Promis Neurosciences Inc | 375.00 | 123.04 M | -45.00 | -10.71 | 6 |
| ANIX | Anixa Biosciences Inc | 4.7125 | 116.36 M | -0.1375 | -2.84 | 1.4 K |
| UNB | Union Bankshares Inc | 12.077 | 106.26 M | -0.1145 | -0.94 | 400 |
| FBIO | Fortress Biotech Inc | 100.05 | 103.98 M | -4.50 | -4.3 | 42.87 K |
| BKSC | Bank of So Car Cp | 7.5636 | 96.03 M | -0.1183 | -1.54 | 2.2 K |
| SSBI | Summit State Bank | 4.5887 | 83.9 M | -0.0265 | -0.57 | 1.79 K |
| NEXM | NexMetals Mining Corp. Common Shares | 322.00 | 77.36 M | -39.00 | -10.8 | 41 |
| GECC | Great Elm Capital Corp | 62.7602 | 71.41 M | -0.7033 | -1.11 | 5.31 K |
| WFCF | Where Food Comes From Inc | 34.8487 | 61.08 M | -0.792 | -2.22 | 669 |
| APWC | Asia Pacific Wire & Cable | 3.4441 | 60.61 M | -0.1595 | -4.43 | 3.2 K |
| IZEA | Izea Inc | 26.40 | 60.6 M | -2.80 | -9.59 | 1.43 K |
| SPCB | Supercom Ltd | 836.00 | 59.21 M | -68.00 | -7.52 | 277 |
| XTIA | Xti Aerospace Inc | 140.00 | 58.87 M | -8.00 | -5.41 | 1.61 K |
| ELTK | Eltek Ltd | 5.9681 | 56.92 M | -0.0463 | -0.77 | 1.93 K |
| INO | Inovio Pharma | 100.9177 | 55.45 M | -0.9565 | -0.94 | 65.99 K |
| CNVS | CNVS | 314.00 | 51.11 M | -2.00 | -0.63 | 86 |
| ACFN | Acorn Energy, Inc. Common Stock | 48.32 | 47.28 M | -1.28 | -2.58 | 38.3 K |
| GAIA | Gaiam Inc | 5.33 | 46.83 M | -0.04 | -0.74 | 7.54 K |
| NEPH | Nephros Inc | 9.90 | 36.8 M | -0.36 | -3.51 | 1.45 K |
| CRWS | Crown Crafts Inc | 3.4849 | 31.56 M | -0.0236 | -0.67 | 21.68 K |
| BRFH | Barfresh Food Group | 3.90 | 26.8 M | -0.0637 | -1.61 | 2.55 K |
| CLIR | Clearsign Combustion | 74.79 | 23.89 M | -2.01 | -2.62 | 1.5 K |
| UTSI | Utstarcom Holdings C | 11.00 | 23.55 M | -0.40 | -3.51 | 12.68 K |
| LIQT | Liqtech International Inc | 82.56 | 22.98 M | -2.24 | -2.64 | 288 |
| ATOS | Atossa Therapeutics Inc | 5508.00 | 20.65 M | -216.0054 | -3.77 | 186 |
| GIGM | Gigamedia Ltd | 4.76 | 15.69 M | -0.04 | -0.83 | 8.18 K |
| TULP | Bloomia Holdings, Inc. | 13.9104 | 15.61 M | -0.1008 | -0.72 | 900 |
| SCNX | Scienture Holdings, Inc. | 112.1348 | 15.46 M | -5.6065 | -4.76 | 1 |
| GLBZ | Glen Burnie Bancorp | 6.8781 | 13.14 M | -0.1625 | -2.31 | 3.22 K |
| TPST | Tempest Therapeutics Inc | 27465.7676 | 12.68 M | -614.2266 | -2.19 | 15 |
| SEED | Origin Agritech Ltd | 16.00 | 12.09 M | -0.10 | -0.62 | 8.92 K |
| PRSO | Peraso Inc | 32959.9922 | 9.55 M | -480.0078 | -1.44 | 19 |
| MARPS | Marine Petroleum U | 5.916 | 9.48 M | -0.0522 | -0.87 | 2.8 K |
| YHGJ | Yunhong Green Cti Ltd | 5.20 | 7.54 M | -0.14 | -2.62 | 400 |
| ORGS | Orgenesis Inc | 62.40 | 7.1 M | -3.60 | -5.45 | 38 |
| PMCB | Pharmacyte Biotech Inc | 189.0095 | 6.18 M | -6.0003 | -3.08 | 1.26 K |
| CNET | Chinanet Online Hld | 31.00 | 5.87 M | -1.00 | -3.13 | 164 |
| SNOA | Sonoma Pharmaceuticals Inc | 2259.00 | 5.26 M | -27.00 | -1.18 | 89 |
| BKYI | Bio-Key Intl Inc | 794.88 | 4.76 M | -34.56 | -4.17 | 53 |
| CYAN | Cyanotech Corp | 5.49 | 3.92 M | -0.06 | -1.08 | 18.49 K |
| CAPS | Capstone Holding Corp. Common Stock | 320.00 | 3.19 M | -10.00 | -3.03 | 3 |
| BPTH | Bio-Path Holdings | 9000.00 | 1.91 M | -520.00 | -5.46 | 29 |
| SURY | Surya Oil & Gas Corp. | 150.00 | 1.56 M | -25.00 | -14.29 | 4.42 M |
| WTER | Alkaline Water Company | 4200.001 | 1.42 M | -337.50 | -7.44 | 314 |
| RDGT | Ridgetech, Inc. | 184.80 | 678.94 K | -2.40 | -1.28 | 45 |
| SNBR | Sleep Number Corp | 25.73 | 530.13 K | -0.18 | -0.69 | 1.28 M |
| RIBT | Ricebran Technologie | 130.00 | 3 K | -5.80 | -4.27 | 637 |
| TAAG | Awareness Group | 4.50 | -1.00 | -18.18 | 711 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SONY | Sony Group Corp ADR | 3.5028 | 137 B | -0.0323 | -0.91 | 23.06 M |
| NEM | Newmont Mining Corp | 20.1245 | 100.04 B | -0.153 | -0.75 | 7.41 M |
| HCA | Hca Holdings Inc | 42.3712 | 89.31 B | -0.3341 | -0.78 | 4.32 M |
| MPLX | Mplx LP | 13.7252 | 59.31 B | -0.0932 | -0.67 | 46.1 K |
| WPM | Wheaton Precious Metals | 19.0605 | 49.51 B | -0.1446 | -0.75 | 3.7 M |
| WDS | Woodside Energy Group Ltd | 21.4415 | 46.22 B | -0.1451 | -0.67 | 32.82 K |
| YUM | Yum! Brands | 40.073 | 42.25 B | -0.3282 | -0.81 | 9.55 M |
| FNV | Franco Nev Corp | 36.6362 | 41.06 B | -0.5536 | -1.49 | 697.5 K |
| UI | Ubiquiti Networks | 32.4418 | 33.68 B | -0.8053 | -2.42 | 655.65 K |
| KGC | Kinross Gold Corp | 4.2407 | 27.58 B | -0.054 | -1.26 | 7.39 M |
| DGX | Quest Diagnostics Inc | 45.5224 | 25.79 B | -2.3592 | -4.93 | 6.79 M |
| LH | Laboratory Corp of America Holdings | 81.065 | 25.35 B | -0.9087 | -1.11 | 931.51 K |
| HPQ | HP Inc | 6.8163 | 24.94 B | -0.0855 | -1.24 | 74.86 M |
| AMCR | Amcor Plc | 28.111 | 20.75 B | -0.7028 | -2.44 | 320 |
| DECK | Deckers Outdoor Corp | 10.2233 | 13.45 B | -0.135 | -1.3 | 13.57 M |
| AGI | Alamos Gold Inc | 13.2981 | 11.69 B | -0.2991 | -2.2 | 225.3 K |
| VMI | Valmont Industries | 117.1029 | 9.35 B | -0.6331 | -0.54 | 462.48 K |
| IAG | Iamgold Corp | 4.47 | 8.2 B | -0.04 | -0.89 | 7.52 M |
| EGO | Eldorado Gold Corp | 29.9167 | 7.87 B | -0.2469 | -0.82 | 766.54 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.5558 | 7.69 B | -0.1809 | -1.68 | 1.43 M |
| CHE | Chemed Inc | 65.3725 | 7.07 B | -0.4996 | -0.76 | 219.37 K |
| SBSW | Sibanye Gold Ltd ADR | 3.3834 | 6.39 B | -0.0599 | -1.74 | 589.05 K |
| SLG-PI | SL Green Realty Corp | 12.2879 | 6.16 B | -0.1097 | -0.88 | 17.78 K |
| OGC | OceanaGold Corporation | 3.4941 | 5.4 B | -0.0825 | -2.31 | 200 |
| CHH | Choice Hotels International | 35.0362 | 5.07 B | -0.9082 | -2.53 | 867.6 K |
| AQN | Algonquin Pwr & Util | 3.0788 | 4.49 B | -0.0529 | -1.69 | 2.3 K |
| PARR | Par Petroleum Corp | 20.00 | 4.31 B | -0.20 | -0.99 | 20.94 K |
| BBWI | Bath & Body Works Inc | 22.3315 | 4.06 B | -0.9469 | -4.07 | 8.05 M |
| MANU | Manchester United Ltd | 15.6474 | 3.97 B | -0.1113 | -0.71 | 6 K |
| SA | Seabridge Gold | 9.64 | 2.78 B | -0.23 | -2.33 | 461.26 K |
| MFA-PB | MFA Financial Inc | 7.9911 | 2.77 B | -0.056 | -0.7 | 12.41 K |
| DAC | Danaos Corp | 44.8976 | 2.58 B | -0.4605 | -1.02 | 457 |
| FSM | Fortuna Silver Mines | 3.54 | 2.55 B | -0.03 | -0.84 | 171.84 K |
| BKE | Buckle Inc | 14.0766 | 2.25 B | -1.3399 | -8.69 | 1.33 M |
| EXK | Endeavour Silver Corp | 3.8489 | 2.23 B | -0.0972 | -2.46 | 1.42 M |
| NGL | Ngl Energy Partners LP | 12.8687 | 2.05 B | -0.2351 | -1.79 | 170.66 K |
| DRD | Drdgold Ltd ADR | 3.3227 | 1.77 B | -0.1174 | -3.41 | 40.6 K |
| NGL-PB | NGL Energy Partners LP | 31.19 | 1.76 B | -0.57 | -1.79 | 170.66 K |
| NGL-PC | NGL Energy Partners LP | 26.5612 | 1.75 B | -0.4854 | -1.79 | 170.66 K |
| UAN | Cvr Partners LP | 53.7874 | 1.36 B | -0.3995 | -0.74 | 29.76 K |
| GAB-PH | The Gabelli Equity Trust Inc | 10.8463 | 1.28 B | -0.0671 | -0.61 | 6.69 K |
| LNN | Lindsay Corp | 64.7467 | 1.16 B | -4.0558 | -5.89 | 680.8 K |
| MUX | Mcewen Mining Inc | 21.0065 | 1.03 B | -0.3908 | -1.83 | 246.24 K |
| ASA | ASA Gold and Precious Metals | 12.1986 | 919.29 M | -0.0769 | -0.63 | 29.6 K |
| VGM | Invesco Trust For Investment Grade Municipals | 5.7582 | 547.74 M | -0.0624 | -1.07 | 198.7 K |
| VKQ | Invesco Muni Trust | 5.4544 | 541.18 M | -0.0433 | -0.79 | 107 K |
| IQI | Invesco Quality Muni Income Trust | 5.4267 | 521.96 M | -0.0343 | -0.63 | 183.5 K |
| VCV | Invesco California Value Muni Income Trust | 5.5443 | 511.91 M | -0.0458 | -0.82 | 90 K |
| CYH | Community Health Systems | 35.2622 | 393.16 M | -0.8149 | -2.26 | 2.6 M |
| ACCO | Acco Brands Corp | 4.5233 | 389.33 M | -0.0341 | -0.75 | 1.55 M |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 7.4972 | 381.74 M | -0.0391 | -0.52 | 51.6 K |
| OIA | Invesco Muni Income Trust | 3.1003 | 288.55 M | -0.0356 | -1.14 | 61.7 K |
| PMM | Putnam Managed Muni Income Trust | 3.3645 | 267.28 M | -0.0255 | -0.75 | 178.6 K |
| ARL | American Realty Investors | 5.27 | 245.83 M | -0.17 | -3.13 | 2.7 K |
| CIA | Citizens Inc | 8.26 | 239.12 M | -0.06 | -0.72 | 73.6 K |
| LODE | Comstock | 457.50 | 208 M | -7.50 | -1.61 | 122 |
| ETX | Eaton Vance Municipal Income T | 8.1332 | 198.31 M | -0.0514 | -0.63 | 42.6 K |
| VPV | Invesco Pennsylvania Muni | 5.9909 | 193.38 M | -0.0944 | -1.55 | 42.3 K |
| CDR-PB | Cedar Realty Trust Inc | 7.3773 | 180.84 M | -0.0389 | -0.52 | 9.29 K |
| BESS | Bimergen Energy Corporation | 60.20 | 18.45 M | -1.40 | -2.27 | 7 |
| ESBA | Empire State Realty OP LP ES | 31.0512 | -32.8366 | -51.4 | 3.5 K | |
| USB-PA | U.S. Bancorp PERP PFD SER A | 485.9184 | -12.0841 | -2.43 | 125 | |
| EPR-PE | EPR Properties | 11.7899 | -0.2134 | -1.78 | 692 | |
| PHYS | Sprott Physical Gold Trust | 10.65 | -0.16 | -1.48 | 715.4 K | |
| PSLV | Sprott Physical Silver | 8.62 | -0.12 | -1.37 | 663.8 K | |
| JBK | Lehman Abs Corp | 10.7179 | -0.0974 | -0.9 | 1 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.9052 | -0.0937 | -0.85 | 400 | |
| SMBK | Smartfinancial Inc | 9.3258 | -0.0761 | -0.81 | 8.82 K | |
| PANW | Palo Alto Networks Inc | 7.555 | -0.0567 | -0.74 | 7.63 M | |
| CDR-P-B | Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock | 15.8393 | -0.0834 | -0.52 | 9.29 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APS | Aptose Biosciences Inc | 44.10 | -7.20 | -14.04 | 2.03 K | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -19.1978 | -11.76 | 657 | |
| USA | Americas Silver Corp | 7.50 | -0.60 | -7.41 | 16.24 K | |
| HMMC | Hemlo Mining Corp. | 99.00 | -6.75 | -6.38 | 135 | |
| ELEF | Silver Elephant Mining Corp | 3.8036 | -0.1654 | -4.17 | 2.22 K | |
| EDV | Endeavour Mining Corp | 4.7592 | -0.1641 | -3.33 | 29.98 K | |
| ORIO | ORIO | 44.0816 | -1.4694 | -3.23 | 2.39 K | |
| WFC | Wall Financial | 4.4817 | -0.1434 | -3.1 | 3.7 K | |
| PNP | Pinetree Capital Ltd | 64.00 | -2.00 | -3.03 | 291 | |
| DPM | Dundee Precious Metals Inc | 4.4708 | -0.1315 | -2.86 | 213.47 K | |
| EDR | Endeavour Silver Corp | 3.7365 | -0.1091 | -2.84 | 150.7 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -2.40 | -2.78 | 424 | |
| TAL | Petrotal Corp | 53.0482 | -1.4337 | -2.63 | 2.45 K | |
| SEA | Seabridge Gold Inc | 7.6992 | -0.1917 | -2.43 | 30.46 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.1727 | -0.1056 | -2 | 99.46 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.8408 | -0.1804 | -2 | 1.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.6156 | -0.2223 | -1.88 | 11.5 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.9511 | -0.2286 | -1.88 | 14.18 K | |
| FVI | Fortuna Mines Inc | 3.68 | -0.07 | -1.87 | 126.4 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 687 | |
| AGI | Alamos Gold Inc Cls A | 13.1152 | -0.241 | -1.8 | 435.82 K | |
| BN-PT | Brookfield Corporation | 11.7052 | -0.2008 | -1.69 | 18.57 K | |
| CVG | Clairvest Group | 17.4948 | -0.277 | -1.56 | 13.41 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.8556 | -0.1049 | -1.51 | 7.08 K | |
| OGC | Oceanagold Corp | 3.7308 | -0.0549 | -1.45 | 54.57 K | |
| K | Kinross Gold Corp | 4.4014 | -0.063 | -1.41 | 1.45 M | |
| BN-PX | Brookfield Corporation | 10.5626 | -0.1511 | -1.41 | 12.9 K | |
| ATH | Athabasca Oil Corp | 7.18 | -0.10 | -1.37 | 2.26 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.5668 | -0.1011 | -1.32 | 14.8 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7639 | -0.1436 | -1.32 | 596 | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.8858 | -0.1145 | -1.27 | 14.64 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.62 | -0.11 | -1.26 | 3.62 K | |
| GSY | Goeasy Ltd | 9.4428 | -0.1166 | -1.22 | 3.93 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.1993 | -0.1622 | -1.21 | 9.03 K | |
| BCE-PR | BCE Inc Pref R | 11.0015 | -0.1338 | -1.2 | 3.63 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.7728 | -0.1794 | -1.2 | 42.47 K | |
| BCE-PT | Bce Inc Pref T | 10.3959 | -0.1236 | -1.17 | 8.68 K | |
| TVA-B | TVA Group Inc | 7.58 | -0.09 | -1.17 | 2.7 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.3246 | -0.1095 | -1.16 | 12.42 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.7601 | -0.135 | -1.13 | 1.76 K | |
| CFF | Conifex Timber Inc | 7.1892 | -0.0814 | -1.12 | 44.4 K | |
| PPTA | Perpetua Resources Corp | 8.90 | -0.10 | -1.11 | 5.76 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.44 | -0.1032 | -1.08 | 4.25 K | |
| EMA-PA | Emera Inc Pref A | 12.6841 | -0.1383 | -1.08 | 4.35 K | |
| FNV | Franco-Nevada Corp | 38.0463 | -0.4137 | -1.08 | 324.8 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.6588 | -0.1215 | -1.03 | 8.22 K | |
| CIU-PA | CU Inc Pref A | 10.1721 | -0.1048 | -1.02 | 400 | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.6806 | -0.1201 | -1.02 | 8.8 K | |
| RFA | RFA Financial Inc. | 30.0822 | -0.3015 | -0.99 | 118.56 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.2749 | -0.1113 | -0.98 | 4.47 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.8237 | -0.1238 | -0.96 | 18.54 K | |
| ELD | Eldorado Gold | 31.1044 | -0.2963 | -0.94 | 1.66 M | |
| MRC | Morguard Corp | 104.797 | -0.9537 | -0.9 | 4.95 K | |
| BDT | Bird Construction Inc | 6.7109 | -0.0583 | -0.86 | 22 K | |
| WPM | Wheaton Precious Metals Corp | 19.5971 | -0.1684 | -0.85 | 1.41 M | |
| S | Sherritt Intl Rv | 3.3922 | -0.029 | -0.85 | 1.02 M | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 10.8336 | -0.0851 | -0.78 | 28.2 K | |
| GBT | Bmtc Group Inc | 9.7422 | -0.0755 | -0.77 | 11.35 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.7132 | -0.0806 | -0.75 | 17.95 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.8738 | -0.0874 | -0.73 | 8.97 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.0924 | -0.081 | -0.72 | 8.03 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.6825 | -0.0699 | -0.72 | 8.38 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.3523 | -0.0818 | -0.72 | 5.71 K | |
| CGI | CDN General Inv | 11.002 | -0.0788 | -0.71 | 2.65 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.1117 | -0.0356 | -0.69 | 41.55 K | |
| NPI-PA | Northland Power Inc Pref A | 11.0033 | -0.0763 | -0.69 | 8.62 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.3385 | -0.037 | -0.69 | 3.59 K | |
| PXT | Parex Resources Inc | 4.2467 | -0.0288 | -0.67 | 200.9 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.4193 | -0.0692 | -0.66 | 1.64 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.4238 | -0.0758 | -0.66 | 12.68 K | |
| RCH | Richelieu Hardware Ltd | 12.939 | -0.0839 | -0.64 | 9.36 K | |
| IMG | Iamgold Corp | 4.65 | -0.03 | -0.64 | 1.71 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.4775 | -0.074 | -0.64 | 9.27 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.2921 | -0.0597 | -0.64 | 44.88 K | |
| WN-PC | George Weston Ser 3 Prf | 11.6768 | -0.0745 | -0.63 | 7 K | |
| ENB-PA | Enbridge Inc Pref A | 12.0962 | -0.0771 | -0.63 | 1.15 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.5884 | -0.0666 | -0.63 | 12.68 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.2753 | -0.0449 | -0.61 | 1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.8549 | -0.0729 | -0.61 | 580.93 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.1943 | -0.0868 | -0.61 | 19.24 K | |
| ET | Evertz Technologies Ltd | 3.8069 | -0.022 | -0.57 | 2.3 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.8216 | -0.0624 | -0.57 | 97.13 K | |
| ALS | Altius Minerals Corp | 9.1525 | -0.051 | -0.55 | 10.04 K | |
| RUS | Russel Metals | 12.3779 | -0.0661 | -0.53 | 185 K | |
| BN-PFC | Brookfield Corporation | 9.432 | -0.0486 | -0.51 | 22.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEXPF | Western Exploration Inc | 68.1914 | 23.17 M | -4.4686 | -6.15 | 62 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 120 |
| BLSP | Blue Sphere Corporation | 41.132 | 360.99 K | -1.469 | -3.45 | 109.22 K |
| PSYC | Global Trac Solutions Inc | 4.00 | 135.52 K | -0.10 | -2.44 | 650 |
| ERFB | ERF Wireless Inc | 384000.00 | 84.13 K | -56000.00 | -12.73 | 210.32 K |
| SPRN | Supernova Energy Inc | 28.00 | 66.36 K | -4.00 | -12.5 | 68 |
| AMBS | Amarantus BioScience Holdings Inc | 7.89 | 63.04 K | -0.045 | -0.57 | 18.32 K |
| CGIP | Celadon Group Inc | 16.3334 | 5.66 K | -0.1272 | -0.77 | 205.75 K |
| STTO | SITO Mobile Ltd. | 5.35 | 5.13 K | -0.05 | -0.93 | 7.95 K |
| CBDX | Curative Biosciences Inc | 763.00 | 3.16 K | -47.00 | -5.8 | 204 |
| EVKG | Ever-Glory International Group Inc. | 3.97 | 2.92 K | -0.03 | -0.75 | 16.5 K |
| PRXIQ | Premier Exhibitions Inc | 13.70 | 491 | -1.40 | -9.27 | 75.5 K |
| SYNE | Synthesis Energy Systems Inc | 45.248 | 157 | -1.152 | -2.48 | 88 |
| PEHD | Perigee Holdings Inc. | 32.52 | 130 | -6.48 | -16.62 | 120 |
| PZOO | Pazoo Inc | 650.00 | -97.50 | -13.04 | 32 | |
| FONU | FonU2 Inc | 48.00 | -2.00 | -4 | 11 | |
| SOGFF | Strategic Oil & Gas Ltd | 18.00 | -0.338 | -1.84 | 900 | |
| TBEV | High Performance Beverages Company | 19.80 | -0.20 | -1 | 384 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 5.00 | -2.00 | -28.57 | 40 | |
| CTN | Centurion Minerals Ltd | 38.3999 | -14.40 | -27.27 | 62 | |
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 5 | |
| KLE-H | Kingsland Energy Corp | 30.40 | -5.60 | -15.56 | 18 | |
| AEMC | Alaska Energy Metals Corporation | 8.00 | -1.00 | -11.11 | 163 | |
| LQWD | LQwD FinTech Corp | 14.70 | -1.40 | -8.7 | 357 | |
| AGX | Silver X Mining Corp | 4.40 | -0.40 | -8.33 | 103 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 30 | |
| WEX | Western Exploration Inc | 92.50 | -7.50 | -7.5 | 49 | |
| LTV | Leonovus Inc | 8.40 | -0.60 | -6.67 | 3.93 K | |
| VCV | Vatic Ventures Corp. | 11.1857 | -0.5887 | -5 | 416 | |
| EGT | Eguana Technologies Inc | 3.90 | -0.20 | -4.88 | 2.17 K | |
| GBU | Gabriel Resources Ltd | 7.90 | -0.40 | -4.82 | 86.78 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -2.00 | -3.23 | 470 | |
| ENA | Enablence Technologies Inc | 37.20 | -1.20 | -3.13 | 87 | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.25 | -2.86 | 23.11 K | |
| GAMA | Gamma Resources Ltd. | 9.52 | -0.28 | -2.86 | 3.14 K | |
| SLG | PetroTal Corp | 9.8302 | -0.2657 | -2.63 | 244.69 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.60 | -0.12 | -2.54 | 5.25 K | |
| RET-A | Reitmans (Canada) Limited | 5.5829 | -0.1269 | -2.22 | 330.79 K | |
| AAZ | Azincourt Energy Corp | 7.1315 | -0.1585 | -2.17 | 1.39 K | |
| GIP | Green Impact Partners Inc | 112.50 | -2.50 | -2.17 | 12 | |
| KTN | Kootenay Silver Inc | 6.50 | -0.10 | -1.52 | 1.01 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.04 | -0.03 | -0.98 | 730.3 K |