Losers for 25 May 2006 from 00:00:00 until 23:59:59
Losers for 25 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1350.5934 | 3.59 B | -18.2643 | -1.33 | 2.8 K | 3.78 M |
| STXS | Stereotaxis Inc | 92.9058 | 85.02 M | -1.5953 | -1.69 | 23.66 K | 2.2 M |
| CVM | Cel-Sci Corp | 6975.00 | 22.51 M | -375.00 | -5.1 | 60 | 418.5 K |
| NNVC | Nanoviricides Inc | 133.00 | 31.41 M | -3.50 | -2.56 | 1.17 K | 155.21 K |
| GTE | Gran Tierra Energy Inc | 35.00 | 335.07 M | -0.70 | -1.96 | 3.54 K | 124.08 K |
| UUU | Universal Security Instruments | 13.3818 | 16.02 M | -0.1642 | -1.21 | 6.93 K | 92.78 K |
| CVU | CPI Aerostructures | 7.31 | 60.68 M | -0.14 | -1.88 | 5.9 K | 43.13 K |
| CATX | Perspective Therapeutics Inc | 41.00 | 113.89 M | -1.00 | -2.38 | 600 | 24.6 K |
| GENC | Gencor Industries IN | 6.10 | 257.1 M | -0.0667 | -1.08 | 3.01 K | 18.35 K |
| DXR | Daxor Corp | 11.8295 | 49.51 M | -0.2674 | -2.21 | 1.3 K | 15.38 K |
| BESS | Bimergen Energy Corporation | 420.00 | 21.08 M | -8.40 | -1.96 | 30 | 12.6 K |
| AMS | American Shared Hospital Services | 6.1803 | 7.18 M | -0.077 | -1.23 | 1.9 K | 11.74 K |
| DIT | Amcon Distributing Company | 7.7514 | 62.02 M | -0.3818 | -4.69 | 600 | 4.65 K |
| BMNR | Bitmine Immersion Technologies Inc | 35189.6641 | 11.01 B | -4798.5938 | -12 | 0 | 0 |
| USBC | USBC, Inc. | 6600.00 | 140.28 M | -300.00 | -4.35 | 0 | 0 |
| AIRI | Air Industries Group Inc | 4421.6191 | 12.14 M | -200.9824 | -4.35 | 0 | 0 |
| OGEN | Oragenics Inc | 183600.00 | 906.9 K | -7200.00 | -3.77 | 0 | 0 |
| PED | Pedevco Corp | 40320.00 | 155.65 M | -1344.00 | -3.23 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 68.70 | 174.95 M | -3.20 | -4.45 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 30.97 | 875.91 B | -0.21 | -0.67 | 19.43 M | 601.87 M |
| MRVL | Marvell Technology Inc | 21.1203 | 141.05 B | -0.7113 | -3.26 | 19.96 M | 421.55 M |
| BIDU | Baidu Inc ADR | 7.933 | 26.6 B | -0.465 | -5.54 | 30.51 M | 242.07 M |
| LRCX | Lam Research Corp | 3.8366 | 282.21 B | -0.0492 | -1.27 | 24.38 M | 93.54 M |
| URBN | Urban Outfitters Inc | 19.15 | 7.4 B | -0.19 | -0.98 | 2.99 M | 57.17 M |
| SLAB | Silicon Labs Inc | 38.61 | 7.39 B | -0.33 | -0.85 | 1.39 M | 53.54 M |
| SEAC | Sea Change Intl IN | 124.00 | 8.4 M | -1.00 | -0.8 | 390.55 K | 48.43 M |
| FISV | Fiserv Inc | 10.4548 | 33.93 B | -0.0766 | -0.73 | 3.73 M | 38.95 M |
| SANM | Sanmina Corp | 28.50 | 8.48 B | -0.42 | -1.45 | 1.32 M | 37.72 M |
| PLCE | Children's Place Inc | 51.3645 | 6.34 M | -0.3114 | -0.6 | 705.32 K | 36.23 M |
| NCTY | The9 Ltd ADR | 6622.3276 | 41.7 M | -991.1152 | -13.02 | 5.39 K | 35.68 M |
| EQIX | Equinix Inc | 40.4303 | 104.31 B | -0.4065 | -1 | 678.6 K | 27.44 M |
| XRAY | Dentsply Sirona Inc | 24.4067 | 1.83 B | -0.1637 | -0.67 | 1.06 M | 25.75 M |
| COO | Cooper Companies | 12.785 | 11.91 B | -0.1358 | -1.05 | 1.71 M | 21.86 M |
| WABC | Westamerica Bancorp | 27.0399 | 1.37 B | -0.8632 | -3.09 | 720.13 K | 19.47 M |
| HAS | Hasbro Inc | 10.1546 | 16.86 B | -0.1306 | -1.27 | 1.75 M | 17.78 M |
| HSIC | Henry Schein Inc | 18.4298 | 9.53 B | -0.1646 | -0.89 | 815.92 K | 15.04 M |
| SCSC | Scansource Inc | 29.775 | 909.65 M | -0.53 | -1.75 | 413.95 K | 12.33 M |
| ACLS | Axcelis Tech Inc | 24.60 | 3.22 B | -0.28 | -1.13 | 467.5 K | 11.5 M |
| GNTX | Gentex Corp | 4.8218 | 3.94 B | -0.0363 | -0.75 | 2.35 M | 11.35 M |
| DXCM | Dexcom | 5.15 | 31.08 B | -0.055 | -1.06 | 1.64 M | 8.43 M |
| CROX | Crocs Inc | 13.00 | 7.49 B | -0.205 | -1.55 | 643.81 K | 8.37 M |
| DIOD | Diodes Inc | 21.6933 | 4.02 B | -0.1467 | -0.67 | 379.95 K | 8.24 M |
| FOSL | Fossil Group | 17.83 | 498.53 M | -0.09 | -0.5 | 455.23 K | 8.12 M |
| WRLD | World Acceptance Cp | 32.64 | 612.86 M | -0.36 | -1.09 | 227.01 K | 7.41 M |
| RRGB | Red Robin Gourmet Burgers Inc | 42.50 | 166.54 M | -0.26 | -0.61 | 158.24 K | 6.72 M |
| ANGO | Angiodynamics Inc | 26.26 | 499.19 M | -0.31 | -1.17 | 221.21 K | 5.81 M |
| DXLG | Destination XL Group | 10.01 | 22.74 M | -0.28 | -2.72 | 549.27 K | 5.5 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 250.4234 | 170.76 M | -2.6595 | -1.05 | 19.78 K | 4.95 M |
| AGYS | Agilysys Inc | 15.6533 | 3.44 B | -0.1923 | -1.21 | 301.57 K | 4.72 M |
| JAKK | Jakks Pacific Inc | 176.5564 | 413.88 M | -1.6977 | -0.95 | 19.72 K | 3.48 M |
| KFRC | Kforce Inc | 10.4574 | 1 B | -0.3114 | -2.89 | 315.9 K | 3.3 M |
| FSTR | Foster L B Company | 22.8258 | 445.01 M | -0.1845 | -0.8 | 132.42 K | 3.02 M |
| CERS | Cerus Corp | 7.64 | 400.88 M | -0.04 | -0.52 | 366.4 K | 2.8 M |
| SAFT | Safety Ins Group Inc | 20.2021 | 1.53 B | -0.1557 | -0.76 | 107.4 K | 2.17 M |
| LFCR | Lifecore Biomedical Inc | 7.81 | 243.36 M | -0.08 | -1.01 | 258.3 K | 2.02 M |
| PETS | Petmed Express Inc | 6.04 | 20.9 M | -0.1602 | -2.58 | 331.58 K | 2 M |
| RIGL | Rigel Pharmaceuticals | 97.90 | 837.18 M | -0.50 | -0.51 | 20.42 K | 2 M |
| CACC | Credit Acceptance | 26.73 | 5.12 B | -0.27 | -1 | 68.13 K | 1.82 M |
| IMCI | Infinite Group Inc. Common Stock | 46.50 | 677 | -1.50 | -3.13 | 32.3 K | 1.5 M |
| FLWS | 1-800-Flowers.com | 6.48 | 161.16 M | -0.10 | -1.52 | 185.31 K | 1.2 M |
| FORR | Forrester Resrch | 20.8224 | 165.69 M | -0.2093 | -1 | 54.63 K | 1.14 M |
| IA | Innovative Aerosystems, Inc. | 6.5997 | 377.14 M | -0.1195 | -1.78 | 152.6 K | 1.01 M |
| CHCI | Comstock Hlds Cos | 50.40 | 166.05 M | -0.63 | -1.23 | 19.02 K | 958.51 K |
| CBAT | Cbak Energy Technology Inc | 48.75 | 90.42 M | -0.25 | -0.51 | 14.58 K | 710.58 K |
| STAA | Staar Surgical Company | 7.56 | 1.32 B | -0.08 | -1.05 | 93.32 K | 705.51 K |
| DCTH | Delcath Systems Inc | 4.95 | 714.89 M | -0.17 | -3.32 | 132.52 K | 655.99 K |
| TRAK | ReposiTrak | 3.3469 | 133.23 M | -0.1969 | -5.56 | 188.6 K | 631.23 K |
| BELFB | BEL Fuse Inc Cl B | 23.675 | 3.26 B | -0.3805 | -1.58 | 26.1 K | 617.92 K |
| ACHV | Achieve Life Sciences Inc | 203940.0469 | 746.03 M | -1979.9531 | -0.96 | 3 | 611.82 K |
| CHNR | China Natural Res | 300.00 | 4.81 M | -2.80 | -0.92 | 1.98 K | 593.1 K |
| LPSN | Liveperson Inc | 79.35 | 38 M | -1.50 | -1.86 | 6.31 K | 500.62 K |
| FWDI | AdvisorShares Madrona International ETF | 51.70 | 402.31 M | -2.00 | -3.72 | 7.97 K | 412.05 K |
| CLAR | Clarus Corp | 5.6931 | 193.74 M | -0.3162 | -5.26 | 71.61 K | 407.68 K |
| SWBI | Smith & Wesson Brands Inc | 4.1111 | 702.64 M | -0.0317 | -0.77 | 87.82 K | 361.03 K |
| USLM | U S Lime & Mineral | 5.8351 | 3.19 B | -0.0827 | -1.4 | 59.5 K | 347.19 K |
| ARWR | Arrowhead Pharma | 52.40 | 6.75 B | -1.00 | -1.87 | 6.58 K | 345 K |
| CRIS | Curis Inc | 165.00 | 2.97 M | -3.00 | -1.79 | 1.8 K | 297.5 K |
| PTN | Palatin Technologies, Inc. Common Stock | 29500.00 | -250.00 | -0.84 | 10 | 295 K | |
| AXTI | Axt Inc | 3.45 | 2.74 B | -0.02 | -0.58 | 83.19 K | 286.99 K |
| CRNT | Ceragon Networks Ltd | 4.60 | 218.16 M | -0.10 | -2.13 | 60.04 K | 276.19 K |
| NAII | Natural Alternativ | 10.25 | 6.06 M | -0.09 | -0.87 | 20.98 K | 215.06 K |
| TSEM | Tower Semiconductor | 24.30 | 16.67 B | -0.60 | -2.41 | 7.95 K | 193.26 K |
| HBIO | Harvard Bioscience | 31.8216 | 42.94 M | -0.3789 | -1.18 | 5.72 K | 182.08 K |
| FNRN | First Northern Community Bancorp Common stock | 15.4821 | 281.8 M | -0.5842 | -3.64 | 11.12 K | 172.15 K |
| APYX | Apyx Medical Corp | 4.01 | 118.37 M | -0.04 | -0.99 | 40.5 K | 162.41 K |
| DGICA | Donegal Group Cl A | 8.963 | 713.22 M | -0.1314 | -1.44 | 17.79 K | 159.44 K |
| CAPS | Capstone Holding Corp. Common Stock | 1590.00 | 1.61 M | -10.00 | -0.63 | 86 | 136.74 K |
| NTWK | Netsol Tech Inc | 18.40 | 60 M | -1.00 | -5.15 | 7.25 K | 133.49 K |
| JVA | Coffee Holding Company | 4.9931 | 28.94 M | -0.0853 | -1.68 | 26.3 K | 131.32 K |
| RICK | RCI Hospitality Hold | 6.3888 | 209.46 M | -0.0659 | -1.02 | 20.4 K | 130.33 K |
| RVSB | Riverview Bancorp | 8.936 | 131.85 M | -0.1834 | -2.01 | 13.88 K | 124.01 K |
| BKYI | Bio-Key Intl Inc | 1624.3199 | 4.31 M | -69.12 | -4.08 | 76 | 123.45 K |
| ANIP | ANI Pharma Inc | 105.4802 | 1.62 B | -1.80 | -1.68 | 1.17 K | 123.31 K |
| RIBT | Ricebran Technologie | 2080.00 | 1 K | -120.00 | -5.45 | 59 | 122.72 K |
| PATK | Patrick Inds Inc | 3.0934 | 2.59 B | -0.0545 | -1.73 | 37.12 K | 114.84 K |
| PRPH | Prophase Labs Inc | 40.254 | 77.18 K | -1.2275 | -2.96 | 2.64 K | 106.31 K |
| ARTW | Art S Way MFG Company | 3.2948 | 14.46 M | -0.0678 | -2.02 | 32 K | 105.43 K |
| ACHC | Acadia Healthcr Company | 9.00 | 3.51 B | -0.40 | -4.26 | 10.54 K | 94.85 K |
| SBLK | Star Bulk Carriers | 241.6592 | 3.25 B | -1.2522 | -0.52 | 380 | 91.83 K |
| PLUS | Eplus Inc | 3.1866 | 2.51 B | -0.0559 | -1.72 | 28.6 K | 91.14 K |
| MMLP | Martin Midstrm LP | 6.8456 | 87.64 M | -0.0515 | -0.75 | 13.2 K | 90.38 K |
| DCOM | Dime Community Bancshares Inc | 9.7954 | 1.85 B | -0.2037 | -2.04 | 8.3 K | 81.3 K |
| NATR | Nature S Sunshine | 6.9947 | 179.53 M | -0.1576 | -2.2 | 10.68 K | 74.73 K |
| GYRE | Gyre Therapeutics Inc | 5292.2251 | 471.74 M | -43.438 | -0.81 | 14 | 74.09 K |
| CNXN | PC Connection Inc | 5.0467 | 2.09 B | -0.072 | -1.41 | 14.01 K | 70.69 K |
| WLFC | Willis Lease Fin C | 8.3812 | 974.31 M | -0.1348 | -1.58 | 7.81 K | 65.44 K |
| SNT | Senstar Technologies Ltd | 5.3175 | 45.73 M | -0.0493 | -0.92 | 12.14 K | 64.53 K |
| TCX | Tucows Inc Cl A | 3.24 | 131.17 M | -0.10 | -2.99 | 18.05 K | 58.48 K |
| ACNT | Ascent Industries CO | 10.4812 | 117.46 M | -0.1567 | -1.47 | 5 K | 52.41 K |
| LCNB | Lcnb Corp | 7.381 | 280.25 M | -0.0489 | -0.66 | 6.67 K | 49.2 K |
| NRIM | Northrim Bancorp Inc | 3.0142 | 532.54 M | -0.0158 | -0.52 | 15.68 K | 47.27 K |
| FBIZ | First Business Finan | 7.4781 | 627.24 M | -0.1429 | -1.88 | 6 K | 44.9 K |
| FNLC | First Bancorp Inc | 6.6431 | 418.07 M | -0.05 | -0.75 | 6.69 K | 44.46 K |
| ACNB | Acnb Corp | 8.5707 | 683.04 M | -0.102 | -1.18 | 4.74 K | 40.63 K |
| ATRO | Astronics Cp | 3.2529 | 2.54 B | -0.0923 | -2.76 | 12.41 K | 40.38 K |
| XTLB | Xtl Biopharma ADR | 1122.00 | 3.93 M | -38.00 | -3.28 | 35 | 39.27 K |
| RIOT | Riot Blockchain Inc | 321.039 | 6.57 B | -2.1402 | -0.66 | 121 | 38.85 K |
| VSEC | V S E Cp | 6.8695 | 5.1 B | -0.0949 | -1.36 | 5.6 K | 38.47 K |
| CHMG | Chemung Financial Cp | 14.9405 | 410.47 M | -1.1493 | -7.14 | 2.4 K | 35.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BSX | Boston Scientific Corp | 19.89 | 64.27 B | -0.14 | -0.7 | 13.99 M | 278.29 M |
| KSS | Kohl's Corp | 27.9898 | 2.72 B | -0.6323 | -2.21 | 6.14 M | 171.72 M |
| RF | Regions Financial Corp | 18.6248 | 24.5 B | -0.5895 | -3.07 | 7.44 M | 138.64 M |
| CCL | Carnival Corp | 27.067 | 39.3 B | -0.2429 | -0.89 | 5.09 M | 137.82 M |
| MMM | 3M Company | 38.9584 | 94.9 B | -0.262 | -0.67 | 3.37 M | 131.48 M |
| L | Loews Corp | 30.0502 | 22.63 B | -0.7235 | -2.35 | 3.62 M | 108.89 M |
| A | Agilent Technologies | 20.2219 | 49.05 B | -0.1252 | -0.62 | 5.3 M | 107.22 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 217.204 | -3.7449 | -1.69 | 408.4 K | 88.71 M | |
| AZO | Autozone | 88.88 | 52.46 B | -1.27 | -1.41 | 848.4 K | 75.41 M |
| CAH | Cardinal Health | 30.2302 | 64.97 B | -0.1776 | -0.58 | 2.07 M | 62.69 M |
| CB | Chubb Ltd | 30.2263 | 143.56 B | -0.1545 | -0.51 | 1.64 M | 49.59 M |
| WAT | Waters Corp | 40.88 | 90.45 B | -0.51 | -1.23 | 1.17 M | 47.96 M |
| WSM | Williams-Sonoma | 11.6557 | 29.92 B | -0.1297 | -1.1 | 3.97 M | 46.28 M |
| EIX | Edison International | 18.8558 | 23.16 B | -0.1129 | -0.6 | 2.3 M | 43.41 M |
| NVR | NVR Inc | 644.00 | 15.49 B | -8.50 | -1.3 | 67 K | 43.15 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.34 | 1.26 T | -0.34 | -0.55 | 520 K | 31.9 M |
| BG | Bunge Ltd | 37.5061 | 19.53 B | -0.2334 | -0.62 | 729.5 K | 27.36 M |
| BFH | Bread Financial Hldgs Inc | 29.051 | 3.74 B | -0.1671 | -0.57 | 882.3 K | 25.63 M |
| COO | Cooper Companies | 12.785 | -0.1358 | -1.05 | 1.71 M | 21.86 M | |
| RVTY | RVTY | 17.7046 | 17.24 B | -0.1585 | -0.89 | 1.14 M | 20.26 M |
| GCO | Genesco Inc | 33.0493 | 384.01 M | -1.8084 | -5.19 | 596.3 K | 19.71 M |
| UHS | Universal Health Services | 23.1794 | 11.19 B | -0.1677 | -0.72 | 828.4 K | 19.2 M |
| LII | Lennox International | 23.1026 | 12.04 B | -0.2376 | -1.02 | 822 K | 18.99 M |
| VFC | V.F. Corp | 8.6007 | 8.14 B | -0.0467 | -0.54 | 1.87 M | 16.1 M |
| UAA | Under Armour | 4.4141 | 2.11 B | -0.1369 | -3.01 | 3.14 M | 13.86 M |
| FNF | Fidelity National Financial | 10.1832 | 11.64 B | -0.1093 | -1.06 | 1.24 M | 12.65 M |
| BRO | Brown & Brown | 12.2575 | 23.86 B | -0.1246 | -1.01 | 1.01 M | 12.4 M |
| OXM | Oxford Industries | 26.7689 | 420.14 M | -1.2659 | -4.52 | 445.9 K | 11.94 M |
| IFF | International Flavors & Fragrances | 22.3796 | 20.32 B | -0.1844 | -0.82 | 488.6 K | 10.93 M |
| CVSA | Covista Inc. | 22.4956 | 3.93 B | -0.2306 | -1.01 | 371.4 K | 8.35 M |
| WSO | Watsco Inc | 28.8226 | 12.75 B | -0.2025 | -0.7 | 289.6 K | 8.35 M |
| NMR | Nomura Holdings Inc ADR | 10.6684 | 28.35 B | -0.1074 | -1 | 750 K | 8 M |
| CNA | Cna Financial Corp | 14.6931 | 13.14 B | -0.2341 | -1.57 | 503 K | 7.39 M |
| CUBE | Cubesmart | 7.5141 | 10.08 B | -0.0459 | -0.61 | 931.1 K | 7 M |
| SCI | Service Corp International | 5.799 | 10.19 B | -0.0496 | -0.85 | 825.4 K | 4.79 M |
| WNC | Wabash National Corp | 13.3296 | 470.53 M | -0.1266 | -0.94 | 337.7 K | 4.5 M |
| STC | Stewart Information Services Corp | 26.268 | 1.31 B | -0.2184 | -0.82 | 165 K | 4.33 M |
| SJM | J.M. Smucker Company | 21.3922 | 14.17 B | -0.1736 | -0.8 | 202.6 K | 4.33 M |
| RBC | Regal-Beloit Corp | 22.846 | 15.37 B | -0.8104 | -3.43 | 182.3 K | 4.16 M |
| KOP | Koppers Holdings Inc | 14.1371 | 585.7 M | -0.1733 | -1.21 | 287.1 K | 4.06 M |
| TWI | Titan International | 14.6149 | 329.49 M | -0.1475 | -1 | 236.12 K | 3.45 M |
| TDS | Telephone and Data Systems | 18.1085 | 3.43 B | -0.259 | -1.41 | 190.22 K | 3.44 M |
| KFRC | Kforce Inc | 10.4574 | -0.3114 | -2.89 | 315.9 K | 3.3 M | |
| UNF | Unifirst Corp | 28.8941 | 4.26 B | -0.2314 | -0.79 | 106.4 K | 3.07 M |
| DK | Delek US Holdings | 8.7686 | 4.15 B | -0.2402 | -2.67 | 312.3 K | 2.74 M |
| GEO | Geo Group Inc | 3.41 | 4.28 B | -0.0193 | -0.56 | 648.9 K | 2.21 M |
| AD | Array Digital Infrastructure, Inc. | 30.332 | 2.41 B | -0.3375 | -1.1 | 69.7 K | 2.11 M |
| ENS | Enersys Inc | 12.5208 | 5.09 B | -0.1323 | -1.05 | 142.5 K | 1.78 M |
| DLB | Dolby Laboratories | 16.1284 | 5.96 B | -0.176 | -1.08 | 101.7 K | 1.64 M |
| MLR | Miller Industries | 12.952 | 545.97 M | -0.3193 | -2.41 | 120.7 K | 1.56 M |
| LNN | Lindsay Corp | 17.9984 | 1.09 B | -0.3437 | -1.87 | 84.9 K | 1.53 M |
| MYE | Myers Industries | 9.0546 | 1.06 B | -0.0611 | -0.67 | 156.4 K | 1.42 M |
| MCS | Marcus Corp | 11.232 | 837.92 M | -0.1204 | -1.06 | 122.3 K | 1.37 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.4936 | 30.83 B | -0.139 | -0.64 | 63.6 K | 1.37 M |
| TG | Tredegar Corp | 6.8605 | 200.21 M | -0.0854 | -1.23 | 82.1 K | 563.25 K |
| TDG | Transdigm Group Inc | 9.0648 | 66.45 B | -0.0795 | -0.87 | 50.2 K | 455.05 K |
| KWR | Quaker Chemical Corp | 11.4296 | 2.67 B | -0.3821 | -3.23 | 38.6 K | 441.18 K |
| SPH | Suburban Propane Partners LP | 5.2483 | 1.16 B | -0.0821 | -1.54 | 82.3 K | 431.94 K |
| WDS | Woodside Energy Group Ltd | 15.5021 | 42 B | -0.1998 | -1.27 | 25.27 K | 391.71 K |
| DCO | Ducommun Inc | 19.1555 | 2.1 B | -0.1916 | -0.99 | 19.9 K | 381.19 K |
| BEBE | TGE Value Creative Solutions Corp | 11.9571 | 201.8 M | -0.128 | -1.06 | 25.6 K | 306.14 K |
| PMO | Putnam Muni Opportunities Trust | 3.6761 | 290.4 M | -0.0262 | -0.71 | 79.8 K | 293.35 K |
| PERF | Perfect Corp Cl A | 17.81 | 202.68 M | -0.59 | -3.21 | 12.6 K | 224.41 K |
| ACR | Acres Commercial Realty Corp | 23.4888 | 119.05 M | -0.269 | -1.13 | 8.23 K | 193.38 K |
| VMO | Invesco Muni Opportunity Trust | 4.1443 | 601.7 M | -0.0233 | -0.56 | 44.1 K | 182.76 K |
| MTR | Mesa Royalty Trust | 13.2803 | 3.22 M | -0.0806 | -0.6 | 13.7 K | 181.94 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 34.742 | 17.62 B | -0.421 | -1.2 | 4.53 K | 157.42 K |
| IIM | Invesco Insured Muni Income Trust | 4.7669 | 517.56 M | -0.0327 | -0.68 | 28 K | 133.47 K |
| ATS | ATS Corporation | 10.1238 | 1.68 B | -2.1529 | -17.54 | 12.33 K | 124.85 K |
| AZZ | Azz Inc | 4.2526 | 4 B | -0.0445 | -1.04 | 23.6 K | 100.36 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.397 | 968.5 M | -0.2474 | -1 | 3.7 K | 90.27 K |
| DCOM | Dime Community Bancshares, Inc. | 9.7954 | -0.2037 | -2.04 | 8.3 K | 81.3 K | |
| CVU | CPI Aerostructures Inc | 7.31 | -0.14 | -1.88 | 5.9 K | 43.13 K | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.7012 | 80.28 M | -0.0439 | -0.76 | 4.6 K | 26.23 K |
| DDT | Dillard's | 4.561 | -0.0368 | -0.8 | 5.2 K | 23.72 K | |
| ODC | Oil-Dri Corp of America | 4.3886 | 1.04 B | -0.0789 | -1.77 | 5.3 K | 23.26 K |
| MCI | Massmutual Corporate Investors | 3.3599 | 378.8 M | -0.0178 | -0.53 | 5.8 K | 19.49 K |
| SMBK | Smartfinancial Inc | 41.1373 | -0.2533 | -0.61 | 350 | 14.4 K | |
| TRAK | Repositrak Inc | 3.3572 | 138 M | -0.1975 | -5.56 | 3.77 K | 12.66 K |
| BESS | Bimergen Energy Corporation | 420.00 | 21.08 M | -8.40 | -1.96 | 30 | 12.6 K |
| PRG | Prog Hldgs Inc | 12.9276 | 1.5 B | -0.1305 | -1 | 450 | 5.82 K |
| BMNR | Bitmine Immersion Technologies, Inc. | 35189.6641 | -4798.5938 | -12 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TD | Toronto-Dominion Bank | 14.0368 | -0.191 | -1.34 | 7.59 M | 106.58 M | |
| ATS | Ats Corp | 11.50 | -3.50 | -23.33 | 3.73 M | 42.87 M | |
| ATRL | Atkinsrealis Group Inc | 22.7306 | -0.2044 | -0.89 | 440.25 K | 10.01 M | |
| CHR | Chorus Aviation Inc | 51.3096 | -0.7354 | -1.41 | 181.96 K | 9.34 M | |
| MRU | Metro Inc | 7.5677 | -0.1026 | -1.34 | 562.8 K | 4.26 M | |
| SAP | Saputo Inc | 5.6232 | -0.1136 | -1.98 | 468 K | 2.63 M | |
| CJR-B | Corus Entertainment Inc | 7.0705 | -0.2383 | -3.26 | 286.4 K | 2.02 M | |
| CORS | Corus Entertainment Holdings Inc. | 3424.3806 | -115.4177 | -3.26 | 573 | 1.96 M | |
| FFH | Fairfax Financial Holdings Ltd | 82.8363 | -1.0519 | -1.25 | 21.33 K | 1.77 M | |
| NG | Novagold Res Inc | 11.071 | -0.1692 | -1.51 | 152.3 K | 1.69 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.0683 | -0.2572 | -2.76 | 173.98 K | 1.58 M | |
| QBR-B | Quebecor Inc | 4.9205 | -0.0331 | -0.67 | 179.2 K | 881.75 K | |
| CSCI | Cosciens Biopharma Inc | 409800.00 | -11400.00 | -2.71 | 2 | 819.6 K | |
| LAM | Laramide Resources Ltd | 5.65 | -0.20 | -3.42 | 121.7 K | 687.61 K | |
| DPM | Dundee Precious Metals Inc | 11.2646 | -0.0876 | -0.77 | 51.06 K | 575.19 K | |
| ACO-X | ATCO Ltd | 10.3513 | -0.2526 | -2.38 | 55.24 K | 571.76 K | |
| AG | First Majestic Silver Corp | 4.9336 | -0.0691 | -1.38 | 90.29 K | 445.44 K | |
| MAL | Magellan Aero | 10.9877 | -0.151 | -1.36 | 33.81 K | 371.49 K | |
| CGI | CDN General Inv | 11.691 | -0.098 | -0.83 | 31.1 K | 363.54 K | |
| TPX-B | Molson Coors Canada Inc | 22.7079 | -0.2398 | -1.04 | 15.75 K | 357.6 K | |
| TCL-A | Transcontinental Inc | 7.2423 | -0.1029 | -1.4 | 38.18 K | 276.51 K | |
| DII-B | Dorel Industries Inc | 7.3946 | -0.0603 | -0.81 | 30.82 K | 227.94 K | |
| VLN | Velan Inc Sv | 9.3079 | -0.2575 | -2.69 | 17.3 K | 161.03 K | |
| ESM | Euro Sun Mining Inc | 9.4453 | -0.1816 | -1.89 | 16.98 K | 160.37 K | |
| TVA-B | TVA Group Inc | 13.9912 | -0.1201 | -0.85 | 9.83 K | 137.53 K | |
| E | Enterprise Group Inc | 6.36 | -0.06 | -0.93 | 14.9 K | 94.76 K | |
| ACQ | Autocanada Inc | 4.8573 | -0.0448 | -0.91 | 19.4 K | 94.23 K | |
| RVX | Resverlogix Corp | 5.7778 | -0.1333 | -2.26 | 16.2 K | 93.6 K | |
| USA | Americas Silver Corp | 36.00 | -0.60 | -1.64 | 2.46 K | 88.67 K | |
| MXG | Maxim Power Corp | 4.522 | -0.1356 | -2.91 | 18.8 K | 85.01 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3441 | -0.0453 | -0.54 | 6.67 K | 55.7 K | |
| ATX | ATEX Resources Inc. | 114.00 | -3.00 | -2.56 | 476 | 54.26 K | |
| ACD | Accord Financial | 4.0704 | -0.1313 | -3.12 | 12.9 K | 52.51 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.454 | -0.0722 | -2.05 | 12.1 K | 41.79 K | |
| BOS | Airboss America J | 3.0386 | -0.0902 | -2.88 | 12.5 K | 37.98 K | |
| AETR | Aetherion Technologies Inc. | 36.75 | -0.35 | -0.94 | 814 | 29.91 K | |
| WPRT | Westport Fuel Systems Inc | 36.75 | -0.35 | -0.94 | 814 | 29.91 K | |
| BBD-PD | Bombardier Inc Pref D | 3.687 | -0.0543 | -1.45 | 7.45 K | 27.47 K | |
| LAS-A | Lassonde Industries Inc | 27.3837 | -0.5297 | -1.9 | 950 | 26.01 K | |
| EQB | EQB Inc | 9.5373 | -0.0989 | -1.03 | 2.6 K | 24.8 K | |
| CGY | Calian Group Ltd | 4.7381 | -0.1102 | -2.27 | 4.8 K | 22.74 K | |
| BCE-PC | BCE Inc Pref AC | 8.0154 | -0.0502 | -0.62 | 2.77 K | 22.24 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.2638 | -0.069 | -0.83 | 1.8 K | 14.87 K | |
| TWC | Twc Enterprises Ltd | 5.1012 | -0.0315 | -0.61 | 2.21 K | 11.29 K | |
| FRX | Fennec Pharmaceuticals Inc | 51.30 | -1.62 | -3.06 | 207 | 10.62 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9404 | -0.0443 | -1.11 | 1.55 K | 6.11 K | |
| PWF-PH | Power Financial Corp Pref H | 7.9763 | -0.0432 | -0.54 | 500 | 3.99 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.4061 | -0.047 | -0.56 | 300 | 2.52 K | |
| LGO | Largo Resources Ltd | 24.00 | -3.00 | -11.11 | 100 | 2.4 K | |
| TC | Tucows Inc | 3.60 | -0.20 | -5.26 | 625 | 2.25 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.9766 | -0.0865 | -1.07 | 201 | 1.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OOAG | OMDA Oil and Gas Inc | 5.20 | 32.33 K | -0.50 | -8.77 | 24.39 M | 126.83 M |
| ERHE | ERHC Energy Inc | 62.10 | 863.83 K | -1.90 | -2.97 | 767.05 K | 47.63 M |
| CBKCQ | Christopher & Banks Corporation | 21.7967 | 3.86 K | -0.3042 | -1.38 | 529.1 K | 11.53 M |
| WLSI | Wellstar International Inc | 20.00 | 86.64 K | -3.00 | -13.04 | 126.88 K | 2.54 M |
| HSTC | HST Global Inc | 618.75 | 209.33 M | -75.00 | -10.81 | 2.85 K | 1.76 M |
| ECXJ | CXJ Group Co. Limited | 1380.00 | 131.93 M | -20.00 | -1.43 | 700 | 966 K |
| XDSL | mPhase Technologies Inc | 995.00 | 16.8 K | -35.00 | -3.4 | 419 | 416.9 K |
| EVIO | EVIO Inc | 4600.00 | 1.04 M | -2600.002 | -36.11 | 79 | 363.4 K |
| KUBR | Kuber Resources Corporation | 3060.00 | 126.05 K | -100.00 | -3.16 | 39 | 119.34 K |
| NXTYQ | Nexity Financial Corporation | 13.01 | 1.16 M | -0.54 | -3.99 | 4.4 K | 57.26 K |
| FWDG | FutureWorld Corp | 9.40 | 155.55 K | -0.60 | -6 | 5.15 K | 48.41 K |
| MIHL | Montague International Holding Ltd | 47000.0117 | 12.63 K | -4999.9883 | -9.62 | 1 | 47 K |
| TOYOF | Toyota Motor Corporation | 3.0876 | 247.34 B | -0.0171 | -0.55 | 14.7 K | 45.39 K |
| CGNH | CardioGenics Holdings Inc | 3.20 | 9.61 K | -0.50 | -13.51 | 8.82 K | 28.22 K |
| CIPI | Correlate Infrastructure Partners Inc | 11.60 | 7.83 K | -0.40 | -3.33 | 1.68 K | 19.43 K |
| HEWA | Healthwarehouse.Com | 3.40 | 4.58 M | -0.40 | -10.53 | 1.88 K | 6.4 K |
| BRDCY | Bridgestone Corporation | 6.2317 | 33.86 B | -0.0489 | -0.78 | 878 | 5.47 K |
| REFG | Medical Cannabis Payment Solutions Inc | 4500.00 | 182.51 K | -270.00 | -5.66 | 1 | 4.5 K |
| PLPL | Plandaí Biotechnology Inc | 480.00 | 4.49 M | -60.00 | -11.11 | 6 | 2.88 K |
| ICNM | Icon Media Holdings Inc | 28.00 | 1.29 M | -32.00 | -53.33 | 3 | 84 |
| AFPW | AlumiFuel Power Corporation | 90000.00 | 141.09 K | -10000.00 | -10 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AXL | Arrow Exploration Corp | 441.0256 | -3.4188 | -0.77 | 199.55 K | 88.01 M | |
| MPH | Medicure Inc | 24.30 | -0.90 | -3.57 | 99.8 K | 2.43 M | |
| KG | Klondike Gold Corp | 23.25 | -0.75 | -3.13 | 78 K | 1.81 M | |
| GDP | Golden Pursuit Resources Ltd | 12.00 | -0.80 | -6.25 | 133 K | 1.6 M | |
| PBM | Pacific Bay Minerals Ltd | 6.50 | -0.50 | -7.14 | 70 K | 455 K | |
| GRZ | Gold Reserve Inc | 5.7646 | -0.046 | -0.79 | 77.18 K | 444.9 K | |
| CAMB | Cambria Gold Mines Inc. | 26.00 | -0.50 | -1.89 | 10.4 K | 270.4 K | |
| OYL | CGX Energy Inc | 4.30 | -0.20 | -4.44 | 58.4 K | 251.12 K | |
| LQWD | LQwD FinTech Corp | 211.4002 | -1.40 | -0.66 | 1.11 K | 234.87 K | |
| ELC | Elysee Development Corp | 3.4712 | -0.0793 | -2.23 | 37.32 K | 129.55 K | |
| BKM | Pacific Booker Minerals Inc | 5.00 | -0.10 | -1.96 | 19.65 K | 98.25 K | |
| MMN | Monarca Minerals Inc | 3.70 | -0.05 | -1.33 | 17.46 K | 64.6 K | |
| COMP | Uniserve Communications Corporation | 71.0526 | -1.3158 | -1.82 | 833 | 59.19 K | |
| USS | Uniserve Communications Corporation | 71.0526 | -1.3158 | -1.82 | 833 | 59.19 K | |
| SPX | Stellar AfricaGold Inc | 19.987 | -1.2492 | -5.88 | 1.62 K | 32.38 K | |
| NRN | Northern Shield Resources Inc | 5.00 | -0.10 | -1.96 | 6.18 K | 30.9 K | |
| AFCC-H | Automotive Finco Corp | 5.0211 | -0.5021 | -9.09 | 5.22 K | 26.21 K | |
| OGW | Ongwe Minerals Inc. | 10.56 | -0.96 | -8.33 | 2.38 K | 25.08 K | |
| SPI | Canadian Spirit Resources Inc | 3.18 | -0.12 | -3.64 | 7.6 K | 24.17 K | |
| RCT | Rochester Resources Ltd | 9.30 | -0.70 | -7 | 2.56 K | 23.81 K | |
| SKP | StrikePoint Gold Inc | 18.00 | -2.00 | -10 | 1.18 K | 21.24 K | |
| BRAU | Big Ridge Gold Corp | 7.00 | -1.50 | -17.65 | 3 K | 21 K | |
| LUCA | Luca Mining Corp. | 97.28 | -3.84 | -3.8 | 211 | 20.53 K | |
| GUN | Gunpoint Exploration Ltd | 5.60 | -0.30 | -5.08 | 3.45 K | 19.32 K | |
| NAM | New Age Metals Inc | 4.92 | -0.12 | -2.38 | 3.73 K | 18.37 K | |
| XL | XXL Energy Corp | 5.00 | -0.03 | -0.6 | 3 K | 15 K | |
| GNG | Golden Goliath Resources Ltd | 3.08 | -0.07 | -2.22 | 4 K | 12.32 K | |
| GDX | Goldex Resources Corporation | 35.00 | -2.00 | -5.41 | 325 | 11.38 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | -0.50 | -4.76 | 1.06 K | 10.6 K | |
| INTR | Intrepid Metals Corp. | 784.00 | -16.00 | -2 | 11 | 8.62 K | |
| BRON | Bronco Resources Corp. | 80.00 | -2.00 | -2.44 | 103 | 8.24 K | |
| QYOU | QYOU Media Inc | 21.00 | -3.00 | -12.5 | 379 | 7.96 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.60 | -10.53 | 1.45 K | 7.41 K | |
| TRAN | Clean Energy Transition Inc. | 153.00 | -9.00 | -5.56 | 47 | 7.19 K | |
| IMR | iMetal Resources Inc | 875.00 | -125.00 | -12.5 | 8 | 7 K | |
| GX | Guardian Exploration Inc | 10.50 | -1.00 | -8.7 | 662 | 6.95 K | |
| RPX | Red Pine Exploration Inc | 6.50 | -0.50 | -7.14 | 1 K | 6.5 K | |
| RECO | Reconnaissance Energy Africa Ltd | 3.80 | -0.60 | -13.64 | 1.5 K | 5.7 K | |
| TGX | True North Gems Inc | 1140.00 | -60.00 | -5 | 4 | 4.56 K | |
| VMY-H | Voice Mobility International Inc | 16.75 | -0.25 | -1.47 | 240 | 4.02 K | |
| DCOP | District Copper Corp | 35.00 | -1.00 | -2.78 | 100 | 3.5 K | |
| CTEK | CLEANTEK Industries Inc | 48.2353 | -1.7647 | -3.53 | 68 | 3.28 K | |
| TUF | Honey Badger Silver Inc | 3.7143 | -0.2857 | -7.14 | 700 | 2.6 K | |
| WEB | Westbridge Energy Corporation | 217.2328 | -13.577 | -5.88 | 8 | 1.74 K | |
| VIS | Visionstate Corp | 9.60 | -1.28 | -11.76 | 94 | 902.4 | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.84 | -10.53 | 119 | 849.66 | |
| CTH | CoTec Holdings Corp. | 330.00 | -10.00 | -2.94 | 1 | 330 | |
| UGD | Unigold Inc | 4.90 | -0.20 | -3.92 | 50 | 245 | |
| LI | American Lithium Corp | 20.00 | -10.00 | -33.33 | 5 | 100 | |
| CNS | Contagious Gaming Inc | 27.00 | -3.60 | -11.76 | 3 | 81 | |
| FTJ | Fort St. James Nickel Corp | 4.80 | -3.20 | -40 | 6 | 28.8 |