Losers for 15 August 2006 from 00:00:00 until 23:59:59
Losers for 15 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TRX | Tanzanian Royalty Exploration Corp | 6.89 | 288.18 M | -0.06 | -0.86 | 279 K | 1.92 M |
| STXS | Stereotaxis Inc | 83.6152 | 85.02 M | -0.5631 | -0.67 | 22.26 K | 1.86 M |
| NAK | Northern Dynasty Minerals | 7.63 | 295.17 M | -0.09 | -1.17 | 134 K | 1.02 M |
| CVM | Cel-Sci Corp | 4350.00 | 22.51 M | -525.00 | -10.77 | 113 | 491.55 K |
| IGC | India Globalization Capital Inc | 53.50 | 20.54 M | -0.40 | -0.74 | 8.17 K | 437.1 K |
| PED | Pedevco Corp | 80640.00 | 155.65 M | -7392.00 | -8.4 | 4 | 322.56 K |
| WWR | Westwater Resources | 25200.00 | 52.55 M | -1200.00 | -4.55 | 11 | 277.2 K |
| REPX | Riley Exploration Permian Inc | 106.8507 | 982.19 M | -2.8025 | -2.56 | 2.56 K | 273.86 K |
| LODE | Comstock Mining Inc | 370.00 | 108.76 M | -65.00 | -14.94 | 496 | 183.52 K |
| AGIG | AGIG | 294.5635 | 34.84 M | -6.0115 | -2 | 569 | 167.61 K |
| CMT | Core Molding Technologies Inc | 5.7368 | 189.66 M | -0.0989 | -1.69 | 27.3 K | 156.61 K |
| JOB | General Employment Enterprises | 15.2221 | 23.48 M | -0.0891 | -0.58 | 6.55 K | 99.7 K |
| NEN | New England Realty Associates | 12.1461 | 152.43 M | -0.4922 | -3.89 | 6.6 K | 80.16 K |
| UUU | Universal Security Instruments | 13.5776 | 16.02 M | -0.0884 | -0.65 | 5.73 K | 77.84 K |
| RVP | Retractable Technologies | 3.60 | 16.76 M | -0.25 | -6.49 | 15.8 K | 56.88 K |
| GTE | Gran Tierra Energy Inc | 31.00 | 335.07 M | -2.00 | -6.06 | 1.7 K | 52.67 K |
| ACU | Acme United Corp | 9.907 | 271.63 M | -0.2714 | -2.67 | 5.2 K | 51.52 K |
| BRN | Barnwell Industries | 19.9742 | 12.52 M | -0.113 | -0.56 | 2 K | 39.95 K |
| GENC | Gencor Industries IN | 6.20 | 257.1 M | -0.0333 | -0.53 | 4.72 K | 29.29 K |
| AWX | Avalon Holdings Corp | 5.31 | 10.98 M | -0.09 | -1.67 | 5.4 K | 28.67 K |
| CVU | CPI Aerostructures | 4.37 | 60.68 M | -0.28 | -6.02 | 6.1 K | 26.66 K |
| MXC | Mexco Energy Corp | 6.8322 | 21.32 M | -0.2422 | -3.42 | 2.9 K | 19.81 K |
| IPB | Merrill Lynch & Company | 6.377 | -0.0331 | -0.52 | 3.1 K | 19.77 K | |
| AIRI | Air Industries Group Inc | 1440.3759 | 12.14 M | -334.9708 | -18.87 | 12 | 17.28 K |
| ARMP | Armata Pharmaceuticals Inc | 12670.00 | 143.94 M | -70.00 | -0.55 | 1 | 12.67 K |
| IDR | Idaho Strategic Resources | 8.12 | 294.53 M | -0.28 | -3.33 | 1.13 K | 9.17 K |
| ELLO | Ellomay Capital Ltd | 6.8117 | 247.68 M | -0.4866 | -6.67 | 215 | 1.46 K |
| ESP | Espey Mfg. & Electronics | 5.7752 | 139.82 M | -0.0516 | -0.89 | 200 | 1.16 K |
| TOVX | Theriva Biologics Inc | 15744.0234 | 6.61 M | -5248.0039 | -25 | 0 | 0 |
| BMNR | Bitmine Immersion Technologies Inc | 31990.6055 | 11.01 B | -3199.0586 | -9.09 | 0 | 0 |
| OGEN | Oragenics Inc | 216000.00 | 906.9 K | -3600.00 | -1.64 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 592.80 | -18.525 | -3.03 | 41 | 24.3 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 73.05 | 623.54 B | -0.48 | -0.65 | 76.42 K | 5.58 M |
| CL | Crude Oil | 73.05 | -0.48 | -0.65 | 76.42 K | 5.58 M | |
| BZ | Brent Crude | 73.80 | -0.50 | -0.67 | 25.51 K | 1.88 M | |
| HE | Lean Hogs | 63.15 | -1.35 | -2.09 | 10.2 K | 644.07 K | |
| SI | Silver | 12.085 | 1 B | -0.075 | -0.62 | 8.24 K | 99.58 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 9.9112 | 1.02 T | -0.1223 | -1.22 | 55.77 M | 552.73 M |
| PEP | Pepsico Inc | 35.785 | 198.2 B | -0.2026 | -0.56 | 4.45 M | 159.06 M |
| MDLZ | Mondelez Intl Inc | 19.9494 | 85.49 B | -0.3631 | -1.79 | 2.88 M | 57.46 M |
| AMKR | Amkor Technology | 4.9376 | 8.95 B | -0.3255 | -6.18 | 7.63 M | 37.69 M |
| INSG | Inseego Corp | 104.50 | 74.5 M | -3.50 | -3.24 | 196.91 K | 20.58 M |
| EZPW | Ezcorp Inc | 11.6567 | 1.69 B | -0.24 | -2.02 | 1.44 M | 16.74 M |
| CINF | Cincinnati Financial | 22.8725 | 29.11 B | -0.1886 | -0.82 | 710.5 K | 16.25 M |
| CROX | Crocs Inc | 13.425 | 7.49 B | -0.10 | -0.74 | 1.18 M | 15.78 M |
| ACGL | Arch Capital Grp Ltd | 6.2464 | 35.68 B | -0.0432 | -0.69 | 1.85 M | 11.54 M |
| STRL | Sterling Constructio | 20.06 | 8.92 B | -0.96 | -4.57 | 450.55 K | 9.04 M |
| INSM | Insmed Inc | 10.50 | 26.58 B | -0.10 | -0.94 | 535.73 K | 5.63 M |
| ICUI | I C U Medical Inc | 41.32 | 4.48 B | -0.31 | -0.74 | 133.55 K | 5.52 M |
| OFIX | Orthofix Intl NV | 39.08 | 292.25 M | -0.29 | -0.74 | 130.94 K | 5.12 M |
| ANGO | Angiodynamics Inc | 18.40 | 499.19 M | -0.10 | -0.54 | 258.78 K | 4.76 M |
| TTEC | Teletech Hlds | 11.2912 | 145.68 M | -0.0747 | -0.66 | 392.52 K | 4.43 M |
| KTCC | Key Tronic Cp | 6.27 | 14.39 M | -0.73 | -10.43 | 585.48 K | 3.67 M |
| GROW | U S Global Inv Inc | 6.9538 | 32.84 M | -0.1933 | -2.7 | 402.6 K | 2.8 M |
| FTEK | Fuel Tech Inc | 13.09 | 40.89 M | -0.17 | -1.28 | 195.76 K | 2.56 M |
| MGRC | Mcgrath Rentcorp | 13.1709 | 3.14 B | -0.0696 | -0.53 | 135.06 K | 1.78 M |
| APYX | Apyx Medical Corp | 6.65 | 118.37 M | -0.05 | -0.75 | 266.1 K | 1.77 M |
| RIGL | Rigel Pharmaceuticals | 92.00 | 837.18 M | -0.80 | -0.86 | 18.45 K | 1.7 M |
| DCTH | Delcath Systems Inc | 4.60 | 714.89 M | -0.20 | -4.17 | 267.16 K | 1.23 M |
| NSSC | Napco Sec Tech Inc | 4.6277 | 1.08 B | -0.077 | -1.64 | 212.6 K | 983.85 K |
| FLWS | 1-800-Flowers.com | 4.65 | 161.16 M | -0.04 | -0.85 | 199.28 K | 926.66 K |
| PSMT | Pricesmart Inc | 9.6828 | 5.1 B | -0.1009 | -1.03 | 88.77 K | 859.55 K |
| ULBI | Ultralife Corp | 9.72 | 262.13 M | -0.13 | -1.32 | 87.38 K | 849.3 K |
| CVLG | Covenant Logistics Group Inc | 5.7207 | 828.29 M | -0.0813 | -1.4 | 144.92 K | 829.02 K |
| NAII | Natural Alternativ | 7.77 | 6.06 M | -0.90 | -10.38 | 104.12 K | 809.04 K |
| WVVI | Willamette Valley | 6.76 | 8.61 M | -0.65 | -8.77 | 112.84 K | 762.79 K |
| RIBT | Ricebran Technologie | 1760.00 | 1 K | -140.00 | -7.37 | 424 | 746.24 K |
| AMRN | Amarin Corp ADR | 580.00 | 478.44 M | -4.00 | -0.68 | 1.28 K | 740.08 K |
| CPSS | Consumer Portfol | 5.55 | 208.24 M | -0.27 | -4.64 | 107.38 K | 595.94 K |
| NWPX | Northwest Pipe Company | 30.1801 | 866.89 M | -0.6199 | -2.01 | 18.06 K | 545.11 K |
| CNTY | Century Casinos IN | 9.76 | 13.5 M | -0.14 | -1.41 | 53.36 K | 520.75 K |
| UFPT | U F P Tech Inc | 4.95 | 2.36 B | -0.38 | -7.13 | 101.6 K | 502.91 K |
| PKOH | Park Ohio Hld Cp | 12.0045 | 657.64 M | -0.2503 | -2.04 | 41.04 K | 492.63 K |
| GALT | Galectin Therapeutic | 7.20 | 307.59 M | -1.44 | -16.67 | 65.23 K | 469.68 K |
| CLDX | Celldex Therapeutics | 241.20 | 2.26 B | -14.40 | -5.63 | 1.78 K | 428.85 K |
| LXRX | Lexicon Pharmaceutcl | 27.02 | 796.97 M | -0.28 | -1.03 | 14.15 K | 382.25 K |
| CRNT | Ceragon Networks Ltd | 4.63 | 218.16 M | -0.04 | -0.86 | 72 K | 333.34 K |
| PTN | Palatin Technologies, Inc. Common Stock | 27625.00 | -625.00 | -2.21 | 12 | 331.5 K | |
| CTSO | Cytosorbents Cor | 70.00 | 15.35 M | -15.50 | -18.13 | 4.27 K | 298.76 K |
| JBSS | John B Sanfilippo | 6.7525 | 690.62 M | -0.1904 | -2.74 | 41.01 K | 276.89 K |
| PFIS | Peoples Finl Svcs Company | 14.5567 | 727.79 M | -0.2336 | -1.58 | 18.16 K | 264.31 K |
| PERI | Perion Network Ltd | 10.7358 | 369.09 M | -0.1909 | -1.75 | 23.01 K | 247.01 K |
| PESI | Perma-Fix Envir | 10.80 | 316.02 M | -0.10 | -0.92 | 22.61 K | 244.24 K |
| USLM | U S Lime & Mineral | 5.9512 | 3.19 B | -0.0458 | -0.76 | 41 K | 244 K |
| ELTK | Eltek Ltd | 16.2851 | 39.12 M | -0.5089 | -3.03 | 14.09 K | 229.52 K |
| BCML | Bay Commercial Bk CA | 10.9807 | 339.4 M | -0.0908 | -0.82 | 20.9 K | 229.5 K |
| EFOI | Energy Focus Inc | 2682.9661 | 28.28 M | -48.3704 | -1.77 | 79 | 211.95 K |
| CEVA | Ceva Inc | 5.43 | 730.01 M | -0.08 | -1.45 | 38.21 K | 207.47 K |
| AXTI | Axt Inc | 3.06 | 2.74 B | -0.05 | -1.61 | 67.5 K | 206.55 K |
| MSEX | Middlesex Water Company | 11.2401 | 1.1 B | -0.0573 | -0.51 | 18.25 K | 205.19 K |
| PATK | Patrick Inds Inc | 3.1298 | 2.59 B | -0.0415 | -1.31 | 60.75 K | 190.14 K |
| AIRT | Air T Inc | 4.8044 | 81.41 M | -0.3419 | -6.64 | 35.32 K | 169.68 K |
| MVIS | Microvision | 12.48 | 35.75 M | -0.16 | -1.27 | 12.3 K | 153.5 K |
| DCOM | Dime Community Bancshares Inc | 9.3792 | 1.85 B | -0.2429 | -2.52 | 14.9 K | 139.75 K |
| STGW | Stagwell Inc | 4.0988 | 2.79 B | -0.0914 | -2.18 | 33.75 K | 138.33 K |
| PPIH | Perma-Pipe International Holdings Inc | 9.89 | 231.64 M | -0.64 | -6.08 | 13.66 K | 135.14 K |
| IEP | Icahn Enterprises | 6.7893 | 3.59 B | -0.1132 | -1.64 | 19.85 K | 134.74 K |
| RVSB | Riverview Bancorp | 9.2742 | 131.85 M | -0.0746 | -0.8 | 14.34 K | 133.01 K |
| CORT | Corcept Therapeutics | 3.51 | 7.98 B | -0.04 | -1.13 | 36.16 K | 126.91 K |
| LTRX | Lantronix Inc | 8.28 | 203.27 M | -0.12 | -1.43 | 14.25 K | 118.01 K |
| AATC | Autoscope Technologies Corp | 6.2141 | 33.09 M | -0.0403 | -0.64 | 17.9 K | 111.23 K |
| YORW | York Water Company | 10.4522 | 511.6 M | -0.2029 | -1.9 | 9.22 K | 96.39 K |
| TAYD | Taylor Devices Inc | 5.85 | 187.78 M | -0.13 | -2.17 | 15.7 K | 91.84 K |
| LWAY | Lifeway Foods Inc | 6.2766 | 328.12 M | -0.2372 | -3.64 | 14.4 K | 90.37 K |
| REFR | Research Frontiers | 4.29 | 10.99 M | -0.13 | -2.94 | 20.69 K | 88.76 K |
| ANIX | Anixa Biosciences Inc | 15.00 | 91.08 M | -0.50 | -3.23 | 5.81 K | 87.12 K |
| GOOD | Gladstone Comml | 3.5402 | 488.51 M | -0.0257 | -0.72 | 22.03 K | 77.99 K |
| CHSCP | CHS Inc | 6.792 | -0.0699 | -1.02 | 10.88 K | 73.91 K | |
| OMEX | Odyssey Marine Expl | 27.48 | 23.52 M | -0.84 | -2.97 | 2.65 K | 72.82 K |
| PMCB | Pharmacyte Biotech Inc | 361.5182 | 3.77 M | -13.5006 | -3.6 | 188 | 67.97 K |
| VALU | Value Line Inc | 16.0593 | 379.79 M | -0.3762 | -2.29 | 4.1 K | 65.84 K |
| ZIVO | Zivo Bioscience | 720.00 | 24.28 M | -216.00 | -23.08 | 89 | 64.08 K |
| AMSF | Amerisafe Inc | 6.2561 | 361.39 M | -0.0504 | -0.8 | 9.32 K | 58.33 K |
| VLGEA | Village Super Mkt | 7.0715 | 627.49 M | -0.1482 | -2.05 | 8 K | 56.57 K |
| STRS | Stratus Pptys Inc | 21.5168 | 139.7 M | -0.2936 | -1.35 | 2.6 K | 55.94 K |
| ASTI | Ascent Solar Technologies | 3.19 | 12.57 M | -0.13 | -3.92 | 13.45 K | 42.91 K |
| RDNT | Radnet Inc | 3.16 | 6.02 B | -0.02 | -0.63 | 13.5 K | 42.66 K |
| SPCB | Supercom Ltd | 2789.9756 | 38.75 M | -59.9985 | -2.11 | 15 | 41.85 K |
| ORRF | Orrstown Finl Svcs | 21.9532 | 868.06 M | -0.2684 | -1.21 | 1.83 K | 40.15 K |
| PLBC | Plumas Bancorp | 13.8245 | 435.54 M | -0.7788 | -5.33 | 2.7 K | 37.33 K |
| ESCA | Escalade Inc | 5.07 | 289.31 M | -0.0398 | -0.78 | 7.07 K | 35.86 K |
| KALU | Kaiser Aluminum | 23.955 | 1.77 B | -0.2425 | -1 | 1.4 K | 33.54 K |
| CBAN | Colony Bankcorp Inc | 14.8271 | 555.21 M | -0.2026 | -1.35 | 2 K | 29.71 K |
| GENC | Gencor Industries IN | 6.20 | -0.0333 | -0.53 | 4.72 K | 29.29 K | |
| VABK | Virginia Natl Bnk | 19.8877 | 292.5 M | -1.075 | -5.13 | 1.46 K | 29 K |
| LIVE | Live Ventures | 176.8061 | 22.96 M | -3.8023 | -2.11 | 164 | 29 K |
| WLFC | Willis Lease Fin C | 7.6095 | 974.31 M | -0.3382 | -4.26 | 3.59 K | 27.34 K |
| ASTC | Astrotech Corp | 1665.0016 | 8.82 M | -75.0001 | -4.31 | 15 | 24.98 K |
| FNLC | First Bancorp Inc | 6.9983 | 418.07 M | -0.12 | -1.69 | 3.5 K | 24.49 K |
| AMTX | Aemetis Inc | 180.00 | 87.72 M | -10.00 | -5.26 | 135 | 24.3 K |
| DORM | Dorman Products Inc | 5.066 | 3.9 B | -0.0766 | -1.49 | 4.46 K | 22.58 K |
| SNGX | Soligenix Inc | 11040.00 | 7.5 M | -960.00 | -8 | 2 | 22.08 K |
| KZIA | Kazia Therapeutics Ltd ADR | 663.1216 | 75.65 M | -14.9241 | -2.2 | 32 | 21.22 K |
| SUNWQ | Sunworks Inc | 591.4936 | 567 | -45.4995 | -7.14 | 31 | 18.34 K |
| CARV | Carver Bancorp | 210.4894 | 10.26 M | -1.3807 | -0.65 | 87 | 18.31 K |
| INVE | Identiv Inc | 30.00 | 64.47 M | -1.00 | -3.23 | 610 | 18.3 K |
| LCNB | Lcnb Corp | 7.3604 | 280.25 M | -0.0397 | -0.54 | 2.4 K | 17.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 38.207 | 695.87 B | -0.3115 | -0.81 | 27.26 M | 1.04 B |
| WMT | Walmart Stores | 9.9349 | 1.02 T | -0.1226 | -1.22 | 55.77 M | 554.05 M |
| VALE | Vale S.A. ADR | 3.7546 | 47.75 B | -0.0326 | -0.86 | 21.85 M | 82.04 M |
| MED | Medifast Inc | 9.258 | 145.04 M | -4.2089 | -31.25 | 6.24 M | 57.76 M |
| KR | Kroger Company | 6.8511 | 41.81 B | -0.0354 | -0.51 | 6.3 M | 43.16 M |
| THC | Tenet Healthcare Corp | 29.16 | 22.76 B | -1.04 | -3.44 | 1.43 M | 41.74 M |
| RCL | Royal Caribbean Cruises Ltd | 25.8201 | 86.47 B | -0.1345 | -0.52 | 1.59 M | 40.96 M |
| DVA | Davita Healthcare Partners Inc | 27.62 | 10.98 B | -0.285 | -1.02 | 1.35 M | 37.28 M |
| HSY | Hershey Foods Corp | 32.3013 | 35.02 B | -0.1844 | -0.57 | 813.4 K | 26.27 M |
| NYT | New York Times Company | 17.57 | 11.64 B | -0.2221 | -1.25 | 1.23 M | 21.68 M |
| RYN | Rayonier Inc REIT | 7.806 | 6.38 B | -0.0495 | -0.63 | 1.34 M | 10.49 M |
| WLK | Westlake Chemical Corp | 11.204 | 8.13 B | -0.1159 | -1.02 | 688 K | 7.71 M |
| EGY | Vaalco Energy Inc | 6.7491 | 577.5 M | -0.1135 | -1.65 | 958.3 K | 6.47 M |
| IMAX | Imax Corp | 5.59 | 2.67 B | -0.07 | -1.24 | 1.08 M | 6.05 M |
| DK | Delek US Holdings | 10.7992 | 4.15 B | -0.2402 | -2.18 | 426.6 K | 4.61 M |
| LZB | La-Z-Boy Inc | 10.094 | 1.31 B | -0.1022 | -1 | 451.3 K | 4.56 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.919 | 15.31 B | -0.0487 | -0.61 | 488.85 K | 3.87 M |
| TWI | Titan International | 13.4226 | 329.49 M | -0.2019 | -1.48 | 246.25 K | 3.31 M |
| AVNT | Avient Corp | 5.9734 | 4.1 B | -0.0374 | -0.62 | 459.2 K | 2.74 M |
| PBT | Permian Basin Royalty Trust | 4.5062 | 1.45 B | -0.1396 | -3 | 499.2 K | 2.25 M |
| FIX | Comfort Systems USA | 10.1818 | 38.92 B | -0.0889 | -0.87 | 209.8 K | 2.14 M |
| DDD | 3D Systems Corp | 4.76 | 254.52 M | -0.10 | -2.06 | 433.04 K | 2.06 M |
| SA | Seabridge Gold | 12.75 | 2.68 B | -0.19 | -1.47 | 139.9 K | 1.78 M |
| KOP | Koppers Holdings Inc | 11.9013 | 585.7 M | -0.1825 | -1.51 | 121.8 K | 1.45 M |
| FTK | Flotek Industries | 48.75 | 919.01 M | -3.06 | -5.91 | 19.63 K | 957.11 K |
| CVLG | Covenant Logistics Group Inc | 5.7207 | -0.0813 | -1.4 | 144.92 K | 829.02 K | |
| DCO | Ducommun Inc | 16.5695 | 2.1 B | -0.4693 | -2.75 | 42.9 K | 710.83 K |
| STEW | Srh Total Return Fund Inc | 8.32 | 1.83 B | -0.08 | -0.95 | 75.9 K | 631.49 K |
| SRL | Scully Royalty Ltd | 34.5172 | 57.86 M | -0.3966 | -1.14 | 11.28 K | 389.18 K |
| ALG | Alamo Group | 20.3259 | 1.69 B | -0.4316 | -2.08 | 17.7 K | 359.77 K |
| LXU | Lsb Industries Inc | 6.8846 | 822.99 M | -0.0385 | -0.56 | 40.69 K | 280.13 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.7524 | 448.08 M | -0.0204 | -0.54 | 67 K | 251.41 K |
| LODE | Comstock | 370.00 | 108.56 M | -65.00 | -14.94 | 496 | 183.52 K |
| KWR | Quaker Chemical Corp | 13.0244 | 2.67 B | -0.1424 | -1.08 | 13.3 K | 173.22 K |
| TXO | Txo Energy Partners L.P. | 34400.00 | 740.76 M | -3400.00 | -8.99 | 5 | 172 K |
| YPF | Ypf Sociedad Anonima ADR | 23.3058 | 14.86 B | -0.1398 | -0.6 | 6.4 K | 149.16 K |
| DCOM | Dime Community Bancshares, Inc. | 9.3792 | -0.2429 | -2.52 | 14.9 K | 139.75 K | |
| NRT | North European Oil Royality Trust | 6.1429 | 66.82 M | -0.2906 | -4.52 | 22.4 K | 137.6 K |
| WDS | Woodside Energy Group Ltd | 14.6577 | 42 B | -0.3676 | -2.45 | 7.72 K | 113.14 K |
| UTL | Unitil Corp | 11.0644 | 1.03 B | -0.0761 | -0.68 | 6.2 K | 68.6 K |
| MPV | Massmutual Participation Investors | 3.4262 | 181.42 M | -0.1242 | -3.5 | 12 K | 41.11 K |
| AG | First Majestic Silver | 3.8263 | 6.73 B | -0.148 | -3.72 | 10.5 K | 40.18 K |
| GTNA | Gray Television Inc | 5.7357 | 852.28 M | -0.1204 | -2.06 | 6.3 K | 36.13 K |
| MOG-B | Moog Inc | 29.3561 | 10.99 B | -0.6689 | -2.23 | 1.2 K | 35.23 K |
| GTN-A | Gray Television Inc | 5.4134 | 593.19 M | -0.1137 | -2.06 | 6.3 K | 34.1 K |
| CBAN | Colony Bankcorp Inc | 14.6968 | -0.2007 | -1.35 | 2.1 K | 30.86 K | |
| WHG | Westwood Holdings Group Inc | 7.4141 | 178.55 M | -0.0385 | -0.52 | 4 K | 29.66 K |
| CVU | CPI Aerostructures Inc | 4.37 | -0.28 | -6.02 | 6.1 K | 26.66 K | |
| IPB | Merrill Lynch & Company | 6.377 | -0.0331 | -0.52 | 3.1 K | 19.77 K | |
| TCI | Transcontinental Realty Investors | 13.32 | 419.31 M | -0.12 | -0.89 | 1.1 K | 14.65 K |
| PERF | Perfect Corp Cl A | 9.67 | 202.68 M | -0.36 | -3.59 | 1.2 K | 11.6 K |
| BHV | Blackrock Virginia Muni Trust | 7.2117 | 18.86 M | -0.0394 | -0.54 | 1.4 K | 10.1 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.147 | 47.07 B | -0.4842 | -1.82 | 300 | 7.84 K |
| MKC-V | McCormick & Company Incorporated | 12.5379 | 12.66 B | -0.0707 | -0.56 | 600 | 7.52 K |
| MKCV | McCormick & Company, Incorporated | 12.292 | 19.84 B | -0.0692 | -0.56 | 600 | 7.38 K |
| ODC | Oil-Dri Corp of America | 4.4312 | 1.04 B | -0.0328 | -0.73 | 600 | 2.66 K |
| GHI | Greystone Housing Impact Investors LP | 3.9667 | 97.03 M | -0.1252 | -3.06 | 301 | 1.19 K |
| BMNR | Bitmine Immersion Technologies, Inc. | 31990.6055 | -3199.0586 | -9.09 | 0 | 0 | |
| QXO | Qxo Inc | 2068.4238 | -48.6685 | -2.3 | 0 | 0 | |
| FLUT | Flutter Entertainment Plc | 12.2954 | 14.11 B | -0.1393 | -1.12 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 3751.1426 | -370.9922 | -9 | 46.56 K | 174.65 M | |
| IFC | Intact Financial Corp | 32.1106 | -0.4104 | -1.26 | 199.1 K | 6.39 M | |
| TXP | Touchstone Exploration Inc | 16.9858 | -0.2095 | -1.22 | 206.05 K | 3.5 M | |
| AIM | Aimia Inc | 11.6566 | -0.0722 | -0.62 | 287.3 K | 3.35 M | |
| FTT | Finning Intl | 11.5536 | -0.0658 | -0.57 | 278.11 K | 3.21 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.7106 | -0.0617 | -0.91 | 323 K | 2.17 M | |
| POU | Paramount Resources Ltd | 12.6241 | -0.1707 | -1.33 | 171.51 K | 2.17 M | |
| CSCI | Cosciens Biopharma Inc | 354000.00 | -3000.00 | -0.84 | 4 | 1.42 M | |
| MAL | Magellan Aero | 9.0998 | -0.2265 | -2.43 | 130.91 K | 1.19 M | |
| CSU | Constellation Software Inc | 16.7462 | -0.364 | -2.13 | 70.33 K | 1.18 M | |
| WFG | West Fraser Timber CO Ltd | 14.3741 | -0.2443 | -1.67 | 76.4 K | 1.1 M | |
| PNP | Pinetree Capital Ltd | 734.00 | -11.00 | -1.48 | 1.28 K | 939.52 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.55 | -0.16 | -1.84 | 105.4 K | 901.17 K | |
| TFII | Tfi International Inc | 7.4712 | -0.0568 | -0.75 | 118.17 K | 882.89 K | |
| FLNT | Flint Corp | 242.105 | -7.6176 | -3.05 | 2.38 K | 577.42 K | |
| CSH-UN | Chartwell Retirement Residences | 4.1557 | -0.0245 | -0.59 | 124.01 K | 515.36 K | |
| MTL | Mullen Group Ltd | 9.3714 | -0.109 | -1.15 | 45.3 K | 424.52 K | |
| TRX | Trx Gold Corporation | 7.75 | -0.05 | -0.64 | 49.15 K | 380.92 K | |
| DXT | Dexterra Group Inc | 8.1241 | -0.07 | -0.85 | 24.98 K | 202.94 K | |
| EDR | Endeavour Silver Corp | 3.4455 | -0.0182 | -0.53 | 51.47 K | 177.35 K | |
| CJT | Cargojet Inc | 3.5853 | -0.0242 | -0.67 | 41.51 K | 148.83 K | |
| RFA | RFA Financial Inc. | 24.3779 | -0.2293 | -0.93 | 5.94 K | 144.78 K | |
| KBL | Kbro Linen Inc | 6.0292 | -0.1005 | -1.64 | 23.91 K | 144.14 K | |
| AG | First Majestic Silver Corp | 4.3021 | -0.1875 | -4.18 | 31.03 K | 133.5 K | |
| BIR | Birchcliff Energy Ltd | 3.644 | -0.0771 | -2.07 | 36.4 K | 132.64 K | |
| SJ | Stella Jones Inc | 4.03 | -0.0235 | -0.58 | 28.4 K | 114.45 K | |
| SEA | Seabridge Gold Inc | 11.0427 | -0.0997 | -0.89 | 9.75 K | 107.67 K | |
| TRZ | Transat At Inc | 23.8234 | -0.1251 | -0.52 | 4.4 K | 104.73 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.775 | -0.0271 | -0.71 | 23.52 K | 88.81 K | |
| ESM | Euro Sun Mining Inc | 13.623 | -0.1816 | -1.32 | 6.41 K | 87.38 K | |
| AFN | Ag Growth International Inc | 6.1998 | -0.0987 | -1.57 | 13.6 K | 84.32 K | |
| RCH | Richelieu Hardware Ltd | 5.6033 | -0.0496 | -0.88 | 15 K | 84.07 K | |
| LFE | Canadian Life Companies Split Corp | 5.035 | -0.1107 | -2.15 | 14.61 K | 73.55 K | |
| TCL-B | Transcontinental Inc | 7.2188 | -0.042 | -0.58 | 9.8 K | 70.74 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.615 | -0.0533 | -0.61 | 7.9 K | 68.06 K | |
| AIF | Altus Group Ltd | 6.0755 | -0.0802 | -1.3 | 10.99 K | 66.8 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.00 | -0.25 | -5.88 | 16 K | 64 K | |
| HBP | Helix Biopharm | 11.40 | -0.35 | -2.98 | 5.14 K | 58.6 K | |
| CCM | Canagold Resources Ltd | 3.50 | -0.10 | -2.78 | 12.36 K | 43.26 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2371 | -0.0437 | -0.53 | 5.08 K | 41.8 K | |
| ATX | ATEX Resources Inc. | 129.00 | -3.00 | -2.27 | 271 | 34.96 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.4921 | -0.2222 | -5.98 | 9.1 K | 31.79 K | |
| GDC | Genesis Land J | 4.09 | -0.0965 | -2.31 | 6.94 K | 28.38 K | |
| NWC | The North West Company Inc | 5.682 | -0.0325 | -0.57 | 4.94 K | 28.06 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5748 | -0.0346 | -0.96 | 6.4 K | 22.88 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.171 | -0.0908 | -0.98 | 1.95 K | 17.85 K | |
| PTM | Platinum Group Metals Ltd | 180.00 | -2.00 | -1.1 | 88 | 15.84 K | |
| TLO | Talon Metals Corp | 11.5588 | -0.4551 | -3.79 | 1.28 K | 14.84 K | |
| EVT | Economic Investment | 3.6481 | -0.0224 | -0.61 | 4 K | 14.59 K | |
| BCE-PG | Bce Inc Pref G | 9.0234 | -0.0835 | -0.92 | 1.22 K | 11.01 K | |
| GDL | Goodfellow Inc | 4.2326 | -0.0317 | -0.74 | 2.4 K | 10.16 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.28 | -0.0757 | -1.19 | 1.5 K | 9.42 K | |
| MEQ | Mainstreet Eq J | 9.0884 | -0.6385 | -6.56 | 1 K | 9.09 K | |
| CGO | Cogeco Inc Sv | 13.4801 | -0.0885 | -0.65 | 480 | 6.47 K | |
| RIO | Rio2 Ltd | 3.60 | -0.30 | -7.69 | 1.67 K | 6 K | |
| ABRA | Abrasilver Resource Corp | 148.00 | -12.00 | -7.5 | 23 | 3.4 K | |
| TVE | Tamarack Valley Energy Ltd | 5.9348 | -0.3123 | -5 | 500 | 2.97 K | |
| ELF | E-L Financial | 3.4448 | -0.0898 | -2.54 | 840 | 2.89 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2205 | -0.034 | -1.04 | 400 | 1.29 K | |
| SDE | Spartan Delta Corp | 152.7215 | -3.4709 | -2.22 | 5 | 763.61 | |
| ALC | Algoma Central | 4.3793 | -0.1653 | -3.64 | 155 | 678.79 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GLCO | Global Links Corp | 66000.00 | 12.62 K | -4000.00 | -5.71 | 1.68 M | 110.66 B |
| CBGI | The CannaBusiness Group Inc | 28000.00 | 124.96 K | -4000.00 | -12.5 | 5.96 K | 166.74 M |
| ERHE | ERHC Energy Inc | 41.50 | 863.83 K | -0.50 | -1.19 | 522.5 K | 21.68 M |
| GRLF | Green Leaf Innovations Inc | 25.00 | 52.27 K | -7.50 | -23.08 | 170.95 K | 4.27 M |
| WLSI | Wellstar International Inc | 14.00 | 86.64 K | -1.00 | -6.67 | 183.15 K | 2.56 M |
| PRXIQ | Premier Exhibitions Inc | 49.10 | 491 | -3.40 | -6.48 | 19.25 K | 945.08 K |
| ORBT | Orbit International Corporation | 4.633 | 8.46 M | -0.0772 | -1.64 | 145.69 K | 674.99 K |
| RLBD | Real Brands Inc | 135.00 | 269.06 K | -16.50 | -10.89 | 4.5 K | 607.23 K |
| ASFX | American Scientific Resources Incorporated | 240.00 | 902 | -14.00 | -5.51 | 2.1 K | 504 K |
| HDYNQ | Hyperdynamics Corporation | 17.04 | 3.56 K | -1.20 | -6.58 | 7.55 K | 128.65 K |
| ARYC | Arrayit Corporation | 17.70 | 11.27 K | -1.80 | -9.23 | 7.16 K | 126.64 K |
| NPTH | Northern Potash Co | 9.48 | 9.1 K | -0.17 | -1.76 | 9.5 K | 90.06 K |
| ITRO | Itronics Inc | 17.00 | 2.87 M | -5.00 | -22.73 | 3.3 K | 56.12 K |
| CYRNQ | CYRNQ | 51.00 | 799 | -0.6001 | -1.16 | 973 | 49.62 K |
| WNBD | Winning Brands Corporation | 52.50 | 18.18 K | -5.00 | -8.7 | 524 | 27.51 K |
| AUCM | AuctionCities.com Inc | 6.00 | -4.00 | -40 | 2.37 K | 14.24 K | |
| SWYDF | Stornoway Diamond Corporation | 4.02 | 92.66 K | -0.1668 | -3.98 | 2.8 K | 11.26 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 7.83 K | -0.40 | -3.23 | 500 | 6 K |
| SNLP | Syntrol Corp | 7.20 | 4.45 K | -0.30 | -4 | 100 | 720 |
| CCTL | Coin Citadel | 8.00 | 373.73 K | -1.00 | -11.11 | 10 | 80 |
| REFG | Medical Cannabis Payment Solutions Inc | 3150.001 | 182.51 K | -449.999 | -12.5 | 0 | 0 |
| NSPT | Newron Sport | 1050.00 | 1.12 M | -75.00 | -6.67 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 1339.2855 | -55.804 | -4 | 34.62 K | 46.36 M | |
| AZR | Azarga Metals Corp | 830.00 | 367.62 K | -20.00 | -2.35 | 52.86 K | 43.87 M |
| ABM | Athabasca Minerals Inc | 279.00 | -15.00 | -5.1 | 122.45 K | 34.16 M | |
| SIEN | Sienna Resources Inc. | 55.00 | -1.00 | -1.79 | 58.75 K | 3.23 M | |
| GDP | Golden Pursuit Resources Ltd | 10.40 | -1.60 | -13.33 | 170 K | 1.77 M | |
| REX | Orex Minerals Inc | 3.55 | -0.20 | -5.33 | 361.65 K | 1.28 M | |
| MPH | Medicure Inc | 26.55 | -0.15 | -0.56 | 43.6 K | 1.16 M | |
| KCC | Kincora Copper Limited | 198.00 | -22.50 | -10.2 | 3.6 K | 712.8 K | |
| CONE | Canada One Mining Corp | 7.00 | -0.40 | -5.41 | 66.32 K | 464.24 K | |
| FMM | Full Metal Minerals Ltd | 54.7749 | -1.9918 | -3.51 | 4.2 K | 230.16 K | |
| VVTM | VVT Med Inc. | 3504.6729 | -116.8225 | -3.23 | 57 | 199.77 K | |
| FTUR | Future Fuels Inc. | 16.50 | -11.50 | -41.07 | 11.67 K | 192.49 K | |
| NRN | Northern Shield Resources Inc | 5.60 | -0.50 | -8.2 | 32.14 K | 179.98 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.82 | -0.18 | -2 | 17 K | 149.94 K | |
| CVV | CanAlaska Uranium Ltd | 4.0984 | -0.0482 | -1.16 | 33 K | 135.25 K | |
| BCU | Bell Copper Corporation | 3.90 | -0.30 | -7.14 | 31.1 K | 121.29 K | |
| ELC | Elysee Development Corp | 3.1142 | -0.0396 | -1.26 | 30.18 K | 93.99 K | |
| GRZ | Gold Reserve Inc | 3.8379 | -0.1228 | -3.1 | 20.61 K | 79.08 K | |
| DTWO | D2 Lithium Corp. | 9.00 | -0.20 | -2.17 | 6.46 K | 58.14 K | |
| UGD | Unigold Inc | 7.50 | -0.20 | -2.6 | 7.25 K | 54.38 K | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.4662 | -6.06 | 6.03 K | 43.55 K | |
| CKG | Chesapeake Gold Corp | 4.82 | -0.04 | -0.82 | 8.3 K | 40.01 K | |
| IFR | International Frontier Resources Corporation | 20.7429 | -0.6857 | -3.2 | 1.75 K | 36.3 K | |
| PLY | Playfair Mining Ltd | 12.60 | -0.30 | -2.33 | 2.87 K | 36.12 K | |
| TUK | Tuktu Resources Ltd. | 6.00 | -0.32 | -5.06 | 5.94 K | 35.63 K | |
| LUCA | Luca Mining Corp. | 78.08 | -1.28 | -1.61 | 375 | 29.28 K | |
| BKM | Pacific Booker Minerals Inc | 6.50 | -0.20 | -2.99 | 4.3 K | 27.95 K | |
| SSE | Silver Spruce Resources Inc | 70.50 | -1.50 | -2.08 | 366 | 25.8 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.20 | -4.55 | 4.5 K | 18.9 K | |
| RCT | Rochester Resources Ltd | 7.10 | -0.10 | -1.39 | 2.3 K | 16.33 K | |
| MQM | Metalquest Mining Inc. | 13.125 | -2.0625 | -13.58 | 1.17 K | 15.4 K | |
| VMY-H | Voice Mobility International Inc | 11.375 | -2.125 | -15.74 | 1.1 K | 12.56 K | |
| INTR | Intrepid Metals Corp. | 560.00 | -16.00 | -2.78 | 21 | 11.76 K | |
| BMM | Black Mammoth Metals Corporation | 9.20 | -0.80 | -8 | 1.12 K | 10.35 K | |
| DCOP | District Copper Corp | 22.00 | -1.00 | -4.35 | 425 | 9.35 K | |
| NGY | Nexera Energy Inc | 3.45 | -0.45 | -11.54 | 2.67 K | 9.2 K | |
| VLX | Velox Energy Materials Inc. | 5.9438 | -0.7205 | -10.81 | 1.44 K | 8.58 K | |
| OGW | Ongwe Minerals Inc. | 13.12 | -1.28 | -8.89 | 625 | 8.2 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 683 | 8.2 K | |
| MET | Metalore Resources Limited | 6.0801 | -0.3213 | -5.02 | 1 K | 6.08 K | |
| BTT | Bitterroot Resources Ltd | 4.30 | -0.30 | -6.52 | 1.35 K | 5.81 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -4.80 | -4.76 | 57 | 5.47 K | |
| GAL | Galantas Gold Corporation | 13.00 | -0.50 | -3.7 | 420 | 5.46 K | |
| WEB | Westbridge Energy Corporation | 244.3869 | -13.577 | -5.26 | 22 | 5.38 K | |
| MAX | Max Resource Corp | 40.80 | -2.40 | -5.56 | 112 | 4.57 K | |
| KRY | Koryx Copper Inc. | 270.00 | -30.00 | -10 | 16 | 4.32 K | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.40 | -9.09 | 710 | 2.84 K | |
| WEC | Winchester Equity Corporation | 12.80 | -0.80 | -5.88 | 220 | 2.82 K | |
| GLD | GoldON Resources Ltd | 4.50 | -0.50 | -10 | 600 | 2.7 K | |
| MNC | Magnetic North Acquisition Corp | 5.2499 | -0.45 | -7.89 | 370 | 1.94 K | |
| ANDC | Andina Copper Corporation | 88.75 | -5.00 | -5.33 | 12 | 1.06 K | |
| GDX | Goldex Resources Corporation | 29.00 | -2.00 | -6.45 | 33 | 957 | |
| TNX | TenX Protocols Inc. | 369.8259 | -5.25 | -1.4 | 0 | 0 |