Losers for 19 July 2006 from 00:00:00 until 23:59:59
Losers for 19 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BKTI | Bk Technologies Inc | 24.6644 | 231.98 M | -0.4277 | -1.7 | 19.7 K | 485.89 K |
| CMT | Core Molding Technologies Inc | 5.6378 | 189.66 M | -0.2473 | -4.2 | 38 K | 214.24 K |
| BRN | Barnwell Industries | 19.5886 | 12.52 M | -0.8279 | -4.06 | 5.4 K | 105.78 K |
| AGIG | AGIG | 333.0371 | 34.84 M | -16.8322 | -4.81 | 266 | 88.59 K |
| NNVC | Nanoviricides Inc | 89.60 | 31.41 M | -4.90 | -5.19 | 889 | 79.65 K |
| CIX | Compx International Inc | 6.8117 | 542.57 M | -0.2779 | -3.92 | 9.1 K | 61.99 K |
| CMCL | Caledonia Mining Cp | 3.1607 | 405.46 M | -0.0759 | -2.35 | 10.43 K | 32.97 K |
| BDL | Flanigan's Enterprises | 9.3635 | 122.02 M | -0.0501 | -0.53 | 2.1 K | 19.66 K |
| MXC | Mexco Energy Corp | 7.8207 | 21.32 M | -0.2713 | -3.35 | 1.7 K | 13.3 K |
| USAS | Americas Silver Corp | 28.20 | 845.39 M | -0.30 | -1.05 | 400 | 11.28 K |
| PLX | Protalix Biotherapeutics | 490.00 | 257.17 M | -5.00 | -1.01 | 11 | 5.39 K |
| IPB | Merrill Lynch & Company | 6.3498 | -0.0452 | -0.71 | 800 | 5.08 K | |
| UUUU | Energy Fuels Inc | 64.805 | 1.75 B | -5.63 | -7.99 | 10 | 648.05 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BZ | Brent Crude | 73.90 | -0.46 | -0.62 | 124.56 K | 9.21 M | |
| T | Crude Oil WTI | 72.66 | 623.54 B | -0.88 | -1.2 | 101.69 K | 7.39 M |
| CL | Crude Oil | 72.66 | -0.88 | -1.2 | 101.69 K | 7.39 M | |
| HE | Lean Hogs | 67.80 | -0.40 | -0.59 | 11.77 K | 797.8 K | |
| ZL | Soybean Oil | 26.51 | -0.32 | -1.19 | 1.81 K | 48.12 K | |
| GC | Gold | 631.70 | -9.90 | -1.54 | 40 | 25.27 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 66.10 | 174.95 M | -3.70 | -5.3 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 9.8569 | 3.6 T | -0.10 | -1 | 342.02 M | 3.37 B |
| GOOGL | Alphabet Inc Class A | 9.9032 | 3.64 T | -0.1004 | -1 | 340.4 M | 3.37 B |
| EBAY | Ebay Inc | 9.6799 | 53.08 B | -0.2464 | -2.48 | 87.95 M | 851.36 M |
| QCOM | Qualcomm Inc | 23.1897 | 184.54 B | -0.423 | -1.79 | 33.12 M | 768.15 M |
| RMBS | Rambus Inc | 16.77 | 8.81 B | -2.83 | -14.44 | 14.68 M | 246.2 M |
| BIDU | Baidu Inc ADR | 9.162 | 26.6 B | -0.104 | -1.12 | 26.8 M | 245.57 M |
| PEP | Pepsico Inc | 35.2673 | 198.2 B | -0.3039 | -0.85 | 5.86 M | 206.55 M |
| JBHT | J B Hunt Transport | 17.9965 | 21.71 B | -0.4778 | -2.59 | 4.28 M | 77.06 M |
| DOX | Amdocs Ltd Ord | 26.1121 | 4.68 B | -0.6245 | -2.34 | 2.64 M | 68.95 M |
| CHKP | Check Point Software | 16.89 | 15.03 B | -0.41 | -2.37 | 3.97 M | 67.07 M |
| CAKE | Cheesecake Fact | 18.0838 | 5.44 B | -0.223 | -1.22 | 3.4 M | 61.49 M |
| CPB | Campbell Soup Company | 19.59 | 6.79 B | -0.129 | -0.65 | 1.97 M | 38.56 M |
| NTES | Netease Inc ADR | 3.0614 | 78.23 B | -0.076 | -2.42 | 12.53 M | 38.34 M |
| ICUI | I C U Medical Inc | 40.77 | 4.48 B | -1.28 | -3.04 | 638.15 K | 26.02 M |
| JAKK | Jakks Pacific Inc | 151.4489 | 413.88 M | -15.7257 | -9.41 | 132.15 K | 20.01 M |
| CGNX | Cognex Cp | 4.4462 | 8.42 B | -0.2998 | -6.32 | 3.18 M | 14.13 M |
| HWC | Hancock Whitney Corp | 30.5125 | 5.19 B | -1.4508 | -4.54 | 446.8 K | 13.63 M |
| FCFS | First Cash Fin Svcs | 17.1407 | 7.92 B | -0.4098 | -2.33 | 556.22 K | 9.53 M |
| MCHX | Marchex Inc | 10.0952 | 62.52 M | -0.3535 | -3.38 | 749.4 K | 7.57 M |
| WERN | Werner Enterprise | 9.5183 | 1.68 B | -0.1122 | -1.17 | 748.23 K | 7.12 M |
| CMPR | Cimpress N.V. Ord | 22.27 | 1.41 B | -0.23 | -1.02 | 310.68 K | 6.92 M |
| FIZZ | Natl Beverage Cp | 3.0704 | 3.49 B | -0.0312 | -1.01 | 866.4 K | 2.66 M |
| IMCI | Infinite Group Inc. Common Stock | 28.50 | 677 | -2.25 | -7.32 | 77.6 K | 2.21 M |
| GEOS | Geospace Technologie | 25.51 | 46.05 M | -0.29 | -1.12 | 81.42 K | 2.08 M |
| FSTR | Foster L B Company | 22.4468 | 445.01 M | -0.4956 | -2.16 | 86.33 K | 1.94 M |
| RCKY | Rocky Brands Inc | 7.994 | 391.52 M | -0.1822 | -2.23 | 208.15 K | 1.66 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.6327 | 47.38 B | -0.2169 | -1.04 | 68.1 K | 1.41 M |
| KTOS | Kratos Defns | 25.90 | 6.38 B | -0.40 | -1.52 | 41.81 K | 1.08 M |
| UONE | Urban One Inc | 68.80 | 12.69 M | -0.70 | -1.01 | 15.15 K | 1.04 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 4.80 | 10.01 K | -0.10 | -2.04 | 169.5 K | 813.62 K |
| UCTT | Ultra Clean Holdings | 7.61 | 2.22 B | -0.13 | -1.68 | 95.27 K | 725 K |
| GIII | G-III Apparel Gp | 5.3378 | 1.36 B | -0.1539 | -2.8 | 111 K | 592.5 K |
| SPOK | Spok Holdings Inc | 3.5615 | 244.25 M | -0.0268 | -0.75 | 164.87 K | 587.19 K |
| CVLG | Covenant Logistics Group Inc | 6.6199 | 828.29 M | -0.2105 | -3.08 | 80.25 K | 531.25 K |
| SNT | Senstar Technologies Ltd | 5.2573 | 45.73 M | -0.0876 | -1.64 | 100.97 K | 530.86 K |
| RICK | RCI Hospitality Hold | 6.5864 | 209.46 M | -0.1976 | -2.91 | 72.5 K | 477.51 K |
| OPCH | Option Care Health Inc | 18.40 | 4.74 B | -0.60 | -3.16 | 25.05 K | 460.96 K |
| REFR | Research Frontiers | 4.48 | 10.99 M | -0.07 | -1.54 | 101.84 K | 456.27 K |
| CWBC | Community West Bncsh | 9.794 | 690.12 M | -0.5877 | -5.66 | 39.1 K | 382.95 K |
| TAYD | Taylor Devices Inc | 6.12 | 187.78 M | -0.37 | -5.7 | 61.2 K | 374.54 K |
| RDNT | Radnet Inc | 3.12 | 6.02 B | -0.02 | -0.64 | 107.19 K | 334.44 K |
| DMLP | Dorchester Minls | 4.6406 | 1.45 B | -0.0968 | -2.04 | 68.84 K | 319.45 K |
| KOSS | Koss Cp | 6.5105 | 30.58 M | -0.376 | -5.46 | 45.8 K | 298.18 K |
| DXYN | The Dixie Group | 10.86 | 9.56 M | -0.23 | -2.07 | 25.27 K | 274.49 K |
| MPAA | Motorcar Parts Amer | 12.30 | 144.63 M | -0.15 | -1.2 | 20.7 K | 254.61 K |
| MFIN | Medallion Fin Cp | 4.6079 | 212.87 M | -0.0467 | -1 | 53.82 K | 247.98 K |
| IRIX | Iridex Cp | 9.72 | 12.12 M | -0.085 | -0.87 | 25.2 K | 244.9 K |
| SMIT | Schmitt Inds Inc | 7.50 | 65.83 K | -0.07 | -0.92 | 32.46 K | 243.47 K |
| STRT | Strattec Security | 33.3993 | 249.67 M | -1.1345 | -3.29 | 6.35 K | 212.12 K |
| ANIP | ANI Pharma Inc | 69.1201 | 1.62 B | -1.44 | -2.04 | 2.82 K | 194.71 K |
| ATEC | Alphatec Holdings | 68.88 | 1.08 B | -3.12 | -4.33 | 2.76 K | 190.18 K |
| AIRT | Air T Inc | 6.1489 | 81.41 M | -0.138 | -2.2 | 27.79 K | 170.87 K |
| CHNR | China Natural Res | 260.80 | 4.81 M | -3.20 | -1.21 | 629 | 164.04 K |
| NAII | Natural Alternativ | 9.13 | 6.06 M | -0.37 | -3.89 | 17.76 K | 162.13 K |
| CHSCP | CHS Inc | 6.7195 | -0.0803 | -1.18 | 23.3 K | 156.55 K | |
| STGW | Stagwell Inc | 4.1394 | 2.79 B | -0.1626 | -3.78 | 35.55 K | 147.16 K |
| GASS | Stealthgas Inc | 9.2106 | 306.38 M | -0.2165 | -2.3 | 12.88 K | 118.6 K |
| PLPC | Preformed Line Prd | 29.6563 | 1.4 B | -0.5401 | -1.79 | 3.6 K | 106.76 K |
| OMEX | Odyssey Marine Expl | 33.60 | 23.52 M | -0.96 | -2.78 | 2.83 K | 95.19 K |
| BOTJ | Bank of The Jame Fnl | 9.4836 | 113.04 M | -0.7487 | -7.32 | 9.84 K | 93.31 K |
| DSGX | Descartes Sys Group | 3.87 | 8.07 B | -0.03 | -0.77 | 22.7 K | 87.85 K |
| RELL | Richardson Electrncs | 4.4002 | 270.01 M | -0.0243 | -0.55 | 17.56 K | 77.27 K |
| SMBC | Southern MO Bancorp | 4.0361 | 775.31 M | -0.4684 | -10.4 | 17.78 K | 71.75 K |
| FENC | Fennec Pharmaceuticals Inc | 25.38 | 410.25 M | -1.08 | -4.08 | 2.79 K | 70.91 K |
| LFVN | Lifevantage Cp | 6.9508 | 63.03 M | -0.3022 | -4.17 | 9.73 K | 67.62 K |
| CAPS | Capstone Holding Corp. Common Stock | 1550.00 | 1.61 M | -10.00 | -0.64 | 43 | 66.65 K |
| PNBK | Patriot Natl Bncp | 20.8489 | 109 M | -0.1479 | -0.7 | 3.1 K | 64.67 K |
| LPTH | Lightpath Tech Inc | 3.70 | 479.4 M | -0.06 | -1.6 | 15.85 K | 58.65 K |
| LTRX | Lantronix Inc | 11.46 | 203.27 M | -0.06 | -0.52 | 5 K | 57.27 K |
| RDI | Reading Intl Cl A | 7.94 | 44.86 M | -0.04 | -0.5 | 6.4 K | 50.82 K |
| HRTX | Heron Therapeutics | 100.00 | 59.08 M | -4.00 | -3.85 | 483 | 48.3 K |
| ANIX | Anixa Biosciences Inc | 15.75 | 91.08 M | -1.00 | -5.97 | 2.88 K | 45.39 K |
| KZIA | Kazia Therapeutics Ltd ADR | 774.0744 | 75.65 M | -20.1143 | -2.53 | 57 | 44.12 K |
| LSBK | Lake Shore Bancorp | 4.4471 | 146.34 M | -0.0354 | -0.79 | 9.55 K | 42.48 K |
| HQI | Hirequest Inc | 47.8484 | 196.69 M | -1.0875 | -2.22 | 842 | 40.29 K |
| PKBK | Parke Bancorp Inc | 6.4132 | 383.38 M | -0.0981 | -1.51 | 6.23 K | 39.95 K |
| BBGI | Beasley Broadcast Group | 97.4242 | 11.43 M | -1.9485 | -1.96 | 392 | 38.19 K |
| MGYR | Magyar Bancorp Inc | 8.3409 | 142.02 M | -0.0824 | -0.98 | 4.28 K | 35.66 K |
| WINA | Winmark Corp | 18.8188 | 966.93 M | -0.1275 | -0.67 | 1.76 K | 33.2 K |
| ZIVO | Zivo Bioscience | 1032.00 | 24.28 M | -24.00 | -2.27 | 27 | 27.86 K |
| AMSF | Amerisafe Inc | 6.2056 | 361.39 M | -0.2876 | -4.43 | 4.26 K | 26.42 K |
| FBIZ | First Business Finan | 7.3839 | 627.24 M | -0.097 | -1.3 | 3.54 K | 26.11 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2773 | 9.38 B | -0.1185 | -2.2 | 4.82 K | 25.42 K |
| CFFI | C&F Financial Corp | 19.3827 | 344.48 M | -0.169 | -0.86 | 1.3 K | 25.2 K |
| DAIO | Data I O Cp | 3.06 | 26.61 M | -0.02 | -0.65 | 8.15 K | 24.94 K |
| GOOD | Gladstone Comml | 3.4522 | 488.51 M | -0.022 | -0.63 | 6.55 K | 22.63 K |
| CORT | Corcept Therapeutics | 4.05 | 7.98 B | -0.04 | -0.98 | 5.53 K | 22.41 K |
| ASRV | Ameriserv Financial | 3.404 | 83.2 M | -0.0571 | -1.65 | 6 K | 20.42 K |
| SBET | Sharplink Gaming Ltd | 3355.20 | 1.22 B | -432.00 | -11.41 | 6 | 20.13 K |
| NTWK | Netsol Tech Inc | 14.50 | 60 M | -0.40 | -2.68 | 1.36 K | 19.66 K |
| BKSC | Bank of So Car Cp | 5.6296 | 111.58 M | -0.0368 | -0.65 | 2.99 K | 16.81 K |
| LSTA | Lisata Therapeutics Inc | 6747.2793 | 13.07 M | -2249.0918 | -25 | 2 | 13.49 K |
| SSKN | Strata Skin Scien | 3185.00 | 588 | -99.95 | -3.04 | 4 | 12.74 K |
| TRNS | Transcat Inc | 5.50 | 978.86 M | -0.13 | -2.31 | 2.1 K | 11.55 K |
| INVE | Identiv Inc | 28.40 | 64.47 M | -0.90 | -3.07 | 405 | 11.5 K |
| HFWA | Heritage Financial | 14.1273 | 1.15 B | -0.101 | -0.71 | 805 | 11.37 K |
| TWAV | TaoWeave Inc. | 11280.00 | 4.77 M | -720.00 | -6 | 1 | 11.28 K |
| FRAF | Franklin Finl Svcs Corp | 11.2278 | 313.65 M | -0.0654 | -0.58 | 1 K | 11.23 K |
| VABK | Virginia Natl Bnk | 21.5002 | 292.5 M | -0.2688 | -1.23 | 507 | 10.9 K |
| DLHC | Dlh Holdings Corp | 5.00 | 47.54 M | -0.04 | -0.79 | 2.15 K | 10.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GD | General Dynamics Corp | 43.6851 | 98.22 B | -0.2313 | -0.53 | 6.29 M | 274.85 M |
| BB | Blackberry Ltd | 21.47 | 5.22 B | -0.1767 | -0.82 | 9.47 M | 203.34 M |
| F | Ford Motor Company | 3.1979 | 47.56 B | -0.0555 | -1.71 | 45.61 M | 145.86 M |
| PNC | PNC Bank | 40.0363 | 92.17 B | -0.2784 | -0.69 | 2.93 M | 117.43 M |
| NYT | New York Times Company | 17.6255 | 11.64 B | -0.357 | -1.99 | 3.2 M | 56.34 M |
| UIS | Unisys Corp | 51.80 | 207.86 M | -9.70 | -15.77 | 843.52 K | 43.69 M |
| OVV | Ovintiv Inc | 81.4424 | 17.57 B | -0.749 | -0.91 | 497.64 K | 40.53 M |
| CPB | Campbell Soup Company | 19.59 | -0.129 | -0.65 | 1.97 M | 38.56 M | |
| SAH | Sonic Automotive | 15.9584 | 1.88 B | -0.2877 | -1.77 | 2.35 M | 37.55 M |
| GGG | Graco Inc | 9.3867 | 11.61 B | -0.1305 | -1.37 | 3.58 M | 33.6 M |
| BKD | Brookdale Senior Living Inc | 35.837 | 2.19 B | -0.7023 | -1.92 | 913.4 K | 32.73 M |
| SHO | Sunstone Hotel Investors | 12.8239 | 2.26 B | -0.2479 | -1.9 | 1.79 M | 23.01 M |
| DINO | HF Sinclair Corp | 11.5534 | 17.3 B | -0.118 | -1.01 | 1.78 M | 20.61 M |
| DY | Dycom Industries | 18.89 | 6.68 B | -0.11 | -0.58 | 920.2 K | 17.38 M |
| PB | Prosperity Bancshares | 20.5036 | 8.76 B | -0.3287 | -1.58 | 766.92 K | 15.72 M |
| KNX | Knight-Swift Transporation Inc | 14.0785 | 10.39 B | -0.3349 | -2.32 | 1.05 M | 14.79 M |
| UNF | Unifirst Corp | 28.6321 | 4.26 B | -0.964 | -3.26 | 462.8 K | 13.25 M |
| WTI | W&T Offshore | 24.7981 | 518.9 M | -0.6026 | -2.37 | 412.1 K | 10.22 M |
| AHT | Ashford Hospitality Trust Inc | 3200.7957 | 16.17 M | -118.7524 | -3.58 | 1.79 K | 5.75 M |
| EHC | Encompass Health Corp | 13.5624 | 13.83 B | -0.225 | -1.63 | 191.87 K | 2.6 M |
| TRI | Thomson Reuters Corp | 21.1862 | 48.69 B | -0.2228 | -1.04 | 65.58 K | 1.39 M |
| SCL | Stepan Company | 10.8787 | 1.51 B | -0.8902 | -7.56 | 87.8 K | 955.15 K |
| USPH | U.S. Physical Therapy | 11.7679 | 1.49 B | -0.1272 | -1.07 | 77.7 K | 914.37 K |
| OPY | Oppenheimer Holdings | 15.8004 | 955.98 M | -0.2601 | -1.62 | 50.1 K | 791.6 K |
| CPK | Chesapeake Utilities Corp | 13.4422 | 3.54 B | -0.5434 | -3.89 | 56.1 K | 754.11 K |
| CVLG | Covenant Logistics Group Inc | 6.6199 | -0.2105 | -3.08 | 80.25 K | 531.25 K | |
| NVO | Novo Nordisk A/S ADR | 4.6993 | 183.52 B | -0.0269 | -0.57 | 105.4 K | 495.31 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.3117 | 968.5 M | -0.1792 | -0.73 | 15.95 K | 387.77 K |
| WDS | Woodside Energy Group Ltd | 16.3393 | 42 B | -0.1421 | -0.86 | 14.24 K | 232.64 K |
| VTN | Invesco Trust New York Muni | 4.5607 | 148.45 M | -0.0317 | -0.69 | 28.6 K | 130.44 K |
| TVE | Tennessee Valley Authority | 11.1081 | 12.63 M | -0.0769 | -0.69 | 10.9 K | 121.08 K |
| SPB | Spectrum Brands Holdings Inc | 29.6802 | 2.02 B | -0.9746 | -3.18 | 1.55 K | 46.15 K |
| WT | Wisdomtree Inc | 3.176 | 3.27 B | -0.0407 | -1.27 | 12.8 K | 40.65 K |
| UMH | Umh Properties | 4.3693 | 1.25 B | -0.0405 | -0.92 | 8.6 K | 37.58 K |
| AKO-A | Embotelladora Andina S.A | 5.0538 | 3.99 B | -0.1272 | -2.46 | 6.6 K | 33.36 K |
| MPV | Massmutual Participation Investors | 3.1819 | 181.42 M | -0.019 | -0.59 | 8 K | 25.46 K |
| PDM | Piedmont Office Realty Trust | 8.8162 | 1.24 B | -0.6612 | -6.98 | 1.63 K | 14.38 K |
| JBK | Lehman Abs Corp | 5.9205 | -0.0706 | -1.18 | 2.4 K | 14.21 K | |
| QXO | Qxo Inc | 1946.7516 | -438.0194 | -18.37 | 7 | 13.63 K | |
| IPB | Merrill Lynch & Company | 6.3498 | -0.0452 | -0.71 | 800 | 5.08 K | |
| WLYB | John Wiley Sons Cl B | 20.422 | 2.54 B | -0.1559 | -0.76 | 200 | 4.08 K |
| CGAU | Centerra Gold Inc | 6.018 | 3.92 B | -1.9427 | -24.4 | 500 | 3.01 K |
| KTN | Lehman Abs Corp | 6.7275 | -0.0448 | -0.66 | 300 | 2.02 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OVV | Ovintiv Inc | 90.8227 | -0.6199 | -0.68 | 460.54 K | 41.83 M | |
| TRI | Thomson Reuters Corp | 24.4572 | -0.2718 | -1.1 | 412.52 K | 10.09 M | |
| BB | Blackberry Ltd | 24.3533 | -0.1834 | -0.75 | 333.94 K | 8.13 M | |
| AGI | Alamos Gold Inc Cls A | 6.6093 | -0.1652 | -2.44 | 717.57 K | 4.74 M | |
| CG | Centerra Gold Inc | 3.8557 | -0.9886 | -20.41 | 1.02 M | 3.94 M | |
| POU | Paramount Resources Ltd | 12.8762 | -0.1901 | -1.45 | 175.85 K | 2.26 M | |
| MFI | Maple Leaf Foods | 7.3441 | -0.0449 | -0.61 | 247.27 K | 1.82 M | |
| BTE | Baytex Energy Corp | 11.4158 | -0.0942 | -0.82 | 151.28 K | 1.73 M | |
| MTL | Mullen Group Ltd | 8.8762 | -0.049 | -0.55 | 183.3 K | 1.63 M | |
| CFP | Canfor Corp | 10.1954 | -0.069 | -0.67 | 119.8 K | 1.22 M | |
| VET | Vermilion Energy Inc | 11.9662 | -0.0951 | -0.79 | 92.2 K | 1.1 M | |
| GFP | Greenfirst Forest Products Inc | 13.5673 | -1.1695 | -7.94 | 65.76 K | 892.16 K | |
| PSI | Pason Systems Inc | 7.6346 | -0.0511 | -0.66 | 69.36 K | 529.56 K | |
| TXP | Touchstone Exploration Inc | 16.1255 | -0.1103 | -0.68 | 32.09 K | 517.39 K | |
| STN | Stantec Inc | 8.3283 | -0.0621 | -0.74 | 60.68 K | 505.36 K | |
| TCL-A | Transcontinental Inc | 7.3622 | -0.0382 | -0.52 | 42.34 K | 311.69 K | |
| LNR | Linamar Corp | 11.3551 | -0.3031 | -2.6 | 26.17 K | 297.15 K | |
| MEQ | Mainstreet Eq J | 8.6794 | -0.0699 | -0.8 | 33.4 K | 289.89 K | |
| CAS | Cascades Inc | 6.4974 | -0.1521 | -2.29 | 35.62 K | 231.44 K | |
| TSL | Tree Island Steel Ltd | 6.359 | -0.0903 | -1.4 | 35.29 K | 224.39 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.6459 | -0.0964 | -1.1 | 23.92 K | 206.83 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.3873 | -0.0305 | -0.56 | 37.01 K | 199.38 K | |
| ESM | Euro Sun Mining Inc | 11.8066 | -0.9082 | -7.14 | 15.11 K | 178.42 K | |
| DII-B | Dorel Industries Inc | 7.0742 | -0.1068 | -1.49 | 16.95 K | 119.91 K | |
| DSG | Descartes Sys | 4.37 | -0.04 | -0.91 | 22.08 K | 96.49 K | |
| III | Imperial Metals Corp | 4.56 | -0.04 | -0.87 | 20.52 K | 93.57 K | |
| CGX | Cineplex Inc | 6.2975 | -0.0428 | -0.68 | 13.84 K | 87.16 K | |
| TVA-B | TVA Group Inc | 14.5915 | -0.0739 | -0.5 | 5.06 K | 73.82 K | |
| MTY | Mty Food Group Inc | 4.5225 | -0.0241 | -0.53 | 14.8 K | 66.93 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.60 | -0.15 | -3.16 | 14.5 K | 66.7 K | |
| SNDY | Sunday Lake Gold Corp. | 6.00 | -0.20 | -3.23 | 8.79 K | 52.71 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.5003 | -0.0564 | -0.66 | 6 K | 51 K | |
| BU | Burcon Nutrascience Corp | 43.1762 | -0.9925 | -2.25 | 1.05 K | 45.42 K | |
| E | Enterprise Group Inc | 4.38 | -0.06 | -1.35 | 10.07 K | 44.09 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6212 | -0.1508 | -4 | 11.4 K | 41.28 K | |
| ADEN | Adentra Inc | 3.1266 | -0.0707 | -2.21 | 11.11 K | 34.74 K | |
| TLO | Talon Metals Corp | 9.5565 | -0.4551 | -4.55 | 3.19 K | 30.49 K | |
| SJ | Stella Jones Inc | 3.5444 | -0.0294 | -0.82 | 4.4 K | 15.6 K | |
| ABRA | Abrasilver Resource Corp | 140.00 | -4.00 | -2.78 | 109 | 15.26 K | |
| EVT | Economic Investment | 3.4915 | -0.0223 | -0.63 | 3 K | 10.47 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.1706 | -0.4825 | -6.3 | 1.45 K | 10.4 K | |
| MRD | Melcor Dev | 7.4086 | -0.0712 | -0.95 | 1.3 K | 9.63 K | |
| HBP | Helix Biopharm | 11.75 | -0.20 | -1.67 | 760 | 8.93 K | |
| RCI-A | Rogers Communications Inc | 12.9428 | -0.1706 | -1.3 | 600 | 7.77 K | |
| BBD-PB | Bombardier Inc Pref B | 3.7821 | -0.0449 | -1.17 | 1.47 K | 5.56 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1369 | -0.1283 | -1.55 | 400 | 3.25 K | |
| SKE | Skeena Resources Ltd | 56.00 | -2.00 | -3.45 | 10 | 560 | |
| SDE | Spartan Delta Corp | 149.2505 | -10.4129 | -6.52 | 2 | 298.5 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 9831.8184 | 285 | -190.9092 | -1.9 | 236.27 K | 2.32 B |
| CGLO | Hash Labs Inc | 10320.00 | 7.64 K | -280.00 | -2.64 | 64.87 K | 669.46 M |
| HSTC | HST Global Inc | 787.50 | 209.33 M | -26.25 | -3.23 | 35.15 K | 27.68 M |
| NTPIF | Nam Tai Property Inc. | 19.25 | 262.33 M | -0.75 | -3.75 | 1.02 M | 19.66 M |
| NEOM | NeoMedia Technologies Inc | 229.50 | 508.84 K | -33.00 | -12.57 | 5.92 K | 1.36 M |
| PRXIQ | Premier Exhibitions Inc | 56.00 | 491 | -1.00 | -1.75 | 11.95 K | 669.37 K |
| WWPW | Wind Works Power Corp | 17.00 | 2.76 K | -0.30 | -1.73 | 38.38 K | 652.46 K |
| EVIO | EVIO Inc | 900.0002 | 1.04 M | -299.9998 | -25 | 187 | 168.3 K |
| KUBR | Kuber Resources Corporation | 2140.00 | 126.05 K | -40.00 | -1.83 | 49 | 104.86 K |
| XDSL | mPhase Technologies Inc | 859.375 | 16.8 K | -25.625 | -2.9 | 102 | 87.66 K |
| RLBD | Real Brands Inc | 99.00 | 269.06 K | -1.50 | -1.49 | 787 | 77.91 K |
| BAJFF | Camrova Resources Inc | 23.20 | 230 | -0.60 | -2.52 | 1.8 K | 41.81 K |
| DKAM | Drinks Americas Holdings Ltd | 1837.502 | 278.3 K | -412.5002 | -18.33 | 16 | 29.4 K |
| PJET | Priority Aviation Inc | 4800.00 | 98.01 K | -1600.00 | -25 | 6 | 28.8 K |
| SYNE | Synthesis Energy Systems Inc | 496.00 | 157 | -16.00 | -3.13 | 23 | 11.41 K |
| NPHC | Nutra Pharma Corp | 5.60 | 1.43 M | -0.08 | -1.41 | 346 | 1.94 K |
| GGII | Green Globe International Inc | 800.00 | 6.66 M | -100.00 | -11.11 | 0 | 0 |
| MIHL | Montague International Holding Ltd | 17000.00 | 12.63 K | -1000.00 | -5.56 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 19500.00 | 141.09 K | -1000.00 | -4.88 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 850.00 | 367.62 K | -10.00 | -1.16 | 193.8 K | 164.73 M |
| MYID | Killi Ltd | 1060.2679 | -55.8036 | -5 | 37 K | 39.23 M | |
| BQE | BQE Water Inc | 162.00 | -8.00 | -4.71 | 13.3 K | 2.15 M | |
| CAMB | Cambria Gold Mines Inc. | 21.00 | -1.50 | -6.67 | 31 K | 651 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.75 | -13.04 | 60 K | 300 K | |
| VVTM | VVT Med Inc. | 3621.4954 | -116.8225 | -3.13 | 46 | 166.59 K | |
| FTUR | Future Fuels Inc. | 28.00 | -1.00 | -3.45 | 5 K | 140 K | |
| WGO | White Gold Corp | 4.00 | -0.20 | -4.76 | 22 K | 88 K | |
| FMM | Full Metal Minerals Ltd | 42.0273 | -1.7926 | -4.09 | 2.07 K | 87 K | |
| IFR | International Frontier Resources Corporation | 23.1429 | -0.8571 | -3.57 | 3.42 K | 79.1 K | |
| BTT | Bitterroot Resources Ltd | 3.50 | -0.60 | -14.63 | 21.33 K | 74.66 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.01 | -0.09 | -1.11 | 8.5 K | 68.09 K | |
| FCI | First Canadian Graphite Inc. | 1860.00 | -120.00 | -6.06 | 34 | 63.24 K | |
| LQWD | LQwD FinTech Corp | 182.7002 | -13.30 | -6.79 | 332 | 60.66 K | |
| JDN | Jayden Resources Inc | 29.40 | -2.10 | -6.67 | 1.87 K | 55.07 K | |
| PLY | Playfair Mining Ltd | 10.50 | -0.30 | -2.78 | 4.6 K | 48.3 K | |
| JEC | Jura Energy Corporation | 14.50 | -0.50 | -3.33 | 2.66 K | 38.57 K | |
| RMO | Rainy Mountain Royalty Corp | 20.00 | -4.00 | -16.67 | 1.84 K | 36.8 K | |
| LOD | Lode Gold Resources Inc. | 48.60 | -7.20 | -12.9 | 624 | 30.33 K | |
| MQM | Metalquest Mining Inc. | 14.0625 | -0.75 | -5.06 | 1.73 K | 24.37 K | |
| WEC | Winchester Equity Corporation | 13.40 | -1.60 | -10.67 | 1.65 K | 22.11 K | |
| IMM | International Metals Mining Corp. | 314.9997 | -63.00 | -16.67 | 58 | 18.27 K | |
| SC-H | Serrano Resources Ltd | 49.00 | -14.00 | -22.22 | 367 | 17.98 K | |
| NQC | Nordique Critical Metals Inc. | 10.20 | -1.80 | -15 | 1 K | 10.2 K | |
| EGT | Eguana Technologies Inc | 18.00 | -1.00 | -5.26 | 490 | 8.82 K | |
| AFCC-H | Automotive Finco Corp | 5.3977 | -0.251 | -4.44 | 1.53 K | 8.27 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 435 | 7.61 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 1.5 K | 7.5 K | |
| FRI | Freeport Resources Inc | 3.10 | -0.20 | -6.06 | 2.4 K | 7.44 K | |
| SAE | Sable Resources Ltd | 4.2843 | -0.0779 | -1.79 | 1.41 K | 6.05 K | |
| STR-H | Santa Rosa Resources Corp | 3.60 | -0.40 | -10 | 1.54 K | 5.54 K | |
| EQTY | Equity Metals Corporation | 3.50 | -0.10 | -2.78 | 1.5 K | 5.25 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | -1.00 | -3.7 | 100 | 2.6 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.40 | -0.15 | -2.7 | 400 | 2.16 K | |
| KRY | Koryx Copper Inc. | 270.00 | -15.00 | -5.26 | 7 | 1.89 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.60 | -11.11 | 350 | 1.68 K | |
| BARU | Baru Gold Corp | 5.0917 | -0.2937 | -5.45 | 300 | 1.53 K | |
| GUN | Gunpoint Exploration Ltd | 5.50 | -0.10 | -1.79 | 200 | 1.1 K | |
| CNS | Contagious Gaming Inc | 28.80 | -7.20 | -20 | 17 | 489.6 | |
| TNX | TenX Protocols Inc. | 379.4259 | -5.3251 | -1.38 | 0 | 0 |