Losers for 12 October 2006 from 00:00:00 until 23:59:59
Losers for 12 October 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 13.8774 | 2.47 B | -0.2893 | -2.04 | 1.43 M | 19.86 M |
| TRT | Trio-Tech International | 5.7363 | 57.89 M | -1.0496 | -15.47 | 1.01 M | 5.77 M |
| FSP | Franklin Street Properties | 6.5241 | 41.76 M | -0.0355 | -0.54 | 256.6 K | 1.67 M |
| WWR | Westwater Resources | 15060.00 | 51.47 M | -840.00 | -5.28 | 103 | 1.55 M |
| BKTI | Bk Technologies Inc | 27.9791 | 231.74 M | -0.2139 | -0.76 | 18.2 K | 509.22 K |
| INFU | Infusystems Holdings | 5.50 | 293.18 M | -0.05 | -0.9 | 50 K | 275 K |
| INTT | Intest Corp | 5.8693 | 176.1 M | -0.2997 | -4.86 | 32.67 K | 191.74 K |
| UUU | Universal Security Instruments | 17.7204 | 16.02 M | -0.341 | -1.89 | 10.13 K | 179.56 K |
| REPX | Riley Exploration Permian Inc | 67.4846 | 982.19 M | -0.9373 | -1.37 | 2.19 K | 147.99 K |
| GTE | Gran Tierra Energy Inc | 12.10 | 335.05 M | -0.40 | -3.2 | 10.52 K | 127.34 K |
| RVP | Retractable Technologies | 3.23 | 16.63 M | -0.13 | -3.87 | 17.5 K | 56.53 K |
| DIT | Amcon Distributing Company | 12.5244 | 58.35 M | -0.6492 | -4.93 | 3.8 K | 47.59 K |
| NEN | New England Realty Associates | 12.0808 | 152.58 M | -0.1669 | -1.36 | 3 K | 36.24 K |
| CPHI | China Pharma Holdings | 140.00 | 22.29 M | -10.00 | -6.67 | 234 | 32.76 K |
| NNVC | Nanoviricides Inc | 80.50 | 31.41 M | -3.50 | -4.17 | 401 | 32.28 K |
| GLU | Gabelli Global Utility | 5.3748 | 112.56 M | -0.0298 | -0.55 | 4.8 K | 25.8 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.14 M | -66.9942 | -6.9 | 25 | 22.61 K |
| UUUU | Energy Fuels Inc | 65.30 | 1.75 B | -3.40 | -4.95 | 220 | 14.37 K |
| DXR | Daxor Corp | 10.8214 | 49.51 M | -0.1509 | -1.38 | 1.3 K | 14.07 K |
| LODE | Comstock Mining Inc | 205.00 | 108.76 M | -10.00 | -4.65 | 35 | 7.17 K |
| AMS | American Shared Hospital Services | 6.2748 | 7.18 M | -0.0782 | -1.23 | 800 | 5.02 K |
| BESS | Bimergen Energy Corporation | 127.40 | 21.08 M | -19.60 | -13.33 | 36 | 4.59 K |
| OGEN | Oragenics Inc | 216000.00 | 904.7 K | -3600.00 | -1.64 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 40.23 | 102.24 M | -0.27 | -0.67 | 1.6 K | 64.49 K |
| FTEL | First Tellurium Corp. | 10.00 | 757.43 K | -0.50 | -4.76 | 2.3 K | 23 K |
| DWTZ | Data Watts Partners Inc. | 224.00 | -11.20 | -4.76 | 26 | 5.82 K | |
| LINE | Linear Minerals Corp. | 543.40 | -67.925 | -11.11 | 2 | 1.09 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 60.70 | 3.12 B | -1.30 | -2.1 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 35.5321 | 198.2 B | -0.571 | -1.58 | 10.94 M | 388.8 M |
| AKAM | Akamai Technologies | 50.17 | 12.27 B | -0.31 | -0.61 | 4.69 M | 235.51 M |
| RMBS | Rambus Inc | 18.92 | 8.81 B | -0.21 | -1.1 | 10.81 M | 204.56 M |
| MRVL | Marvell Technology Inc | 14.8383 | 141.05 B | -0.1619 | -1.08 | 10.74 M | 159.34 M |
| SLM | SLM Corp | 14.0798 | 3.23 B | -0.2036 | -1.43 | 8.65 M | 121.86 M |
| HST | Host Marriott Financial Trust | 11.362 | 17.72 B | -0.1121 | -0.98 | 9.59 M | 108.99 M |
| BIDU | Baidu Inc ADR | 8.647 | 26.6 B | -0.066 | -0.76 | 7.74 M | 66.94 M |
| DOX | Amdocs Ltd Ord | 31.1003 | 4.68 B | -0.2654 | -0.85 | 1.38 M | 42.99 M |
| EWBC | East West Bancorp | 26.0741 | 17.98 B | -0.8049 | -2.99 | 1.6 M | 41.76 M |
| FORM | Formfactor Inc | 43.01 | 6.86 B | -1.32 | -2.98 | 963.11 K | 41.42 M |
| RBBN | Ribbon Communications Inc | 24.90 | 263.39 M | -0.45 | -1.78 | 1.12 M | 27.98 M |
| GEG | Great Elm Group Inc | 99.4041 | 66.63 M | -0.6024 | -0.6 | 226.93 K | 22.56 M |
| MEOH | Methanex Cp | 14.42 | 5.45 B | -1.7725 | -10.95 | 1.55 M | 22.39 M |
| ALTO | Alto Ingredients Inc | 1529.85 | 283.91 M | -29.40 | -1.89 | 14.53 K | 22.22 M |
| SOHU | Sohu.com Inc ADR | 21.88 | 350.86 M | -0.11 | -0.5 | 793.59 K | 17.36 M |
| AEIS | Advanced Energy | 16.472 | 8.89 B | -0.2844 | -1.7 | 615.1 K | 10.13 M |
| PPC | Pilgrim's Pride | 16.8205 | 6.7 B | -0.0953 | -0.56 | 543.9 K | 9.15 M |
| INSM | Insmed Inc | 13.00 | 26.58 B | -0.10 | -0.76 | 696.46 K | 9.05 M |
| HELE | Helen of Troy Ltd | 22.93 | 872.94 M | -0.67 | -2.84 | 351.96 K | 8.07 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 15.6356 | 138.54 M | -0.1272 | -0.81 | 431.9 K | 6.75 M |
| ACGL | Arch Capital Grp Ltd | 6.7873 | 35.68 B | -0.0402 | -0.59 | 849.6 K | 5.77 M |
| APYX | Apyx Medical Corp | 7.96 | 118.37 M | -0.50 | -5.91 | 722.8 K | 5.75 M |
| DAKT | Daktronics Inc | 13.6285 | 926.26 M | -0.0748 | -0.55 | 374.73 K | 5.11 M |
| RDWR | Radware Ltd | 7.375 | 1.32 B | -0.11 | -1.47 | 454.81 K | 3.35 M |
| WDFC | WD-40 Company | 24.9015 | 2.99 B | -0.1718 | -0.69 | 114.5 K | 2.85 M |
| BRKR | Bruker Corp | 7.3346 | 9.38 B | -0.0959 | -1.29 | 306.3 K | 2.25 M |
| RIBT | Ricebran Technologie | 3080.00 | -120.00 | -3.75 | 572 | 1.76 M | |
| FWDI | AdvisorShares Madrona International ETF | 53.50 | 376.86 M | -0.30 | -0.56 | 30.6 K | 1.64 M |
| GBLI | Global Indemnity Plc | 31.4881 | 322.09 M | -0.3653 | -1.15 | 35.7 K | 1.12 M |
| ATEC | Alphatec Holdings | 33.24 | 1.08 B | -3.36 | -9.18 | 20.45 K | 679.59 K |
| DCTH | Delcath Systems Inc | 3.77 | 713.06 M | -0.08 | -2.08 | 167.45 K | 631.28 K |
| ATHE | Alterity Therapeutics Ltd ADR | 240.60 | 37.42 M | -4.794 | -1.95 | 2.12 K | 511.03 K |
| LTBR | Lightbridge Corp | 612.0004 | 158.93 M | -35.9999 | -5.56 | 672 | 411.26 K |
| ERNA | Eterna Therapeutics Inc | 37800.00 | 2.74 M | -300.00 | -0.79 | 10 | 378 K |
| AMRN | Amarin Corp ADR | 510.00 | 478.44 M | -12.00 | -2.3 | 635 | 323.85 K |
| QUIK | Quicklogic Corp | 49.14 | 171.45 M | -1.26 | -2.5 | 5.93 K | 291.35 K |
| CRIS | Curis Inc | 145.00 | 2.96 M | -5.00 | -3.33 | 1.84 K | 267.09 K |
| SNT | Senstar Technologies Ltd | 4.7918 | 45.73 M | -0.1205 | -2.45 | 51.9 K | 248.67 K |
| GPRE | Green Plains Inc | 24.2759 | 933.67 M | -0.2389 | -0.97 | 10.11 K | 245.5 K |
| RICK | RCI Hospitality Hold | 7.7814 | 209.46 M | -0.0658 | -0.84 | 31.3 K | 243.56 K |
| RGEN | Repligen Cp | 3.11 | 10.73 B | -0.03 | -0.96 | 74.38 K | 231.32 K |
| XTLB | Xtl Biopharma ADR | 656.00 | 3.93 M | -14.00 | -2.09 | 347 | 227.63 K |
| SLNH | Soluna Hldgs Inc | 253.2414 | 121.17 M | -2.9793 | -1.16 | 893 | 226.14 K |
| RAND | Rand Capital Cp | 8.735 | 28.51 M | -0.0861 | -0.98 | 20.36 K | 177.84 K |
| CVLG | Covenant Logistics Group Inc | 5.7207 | 827.57 M | -0.0813 | -1.4 | 29.76 K | 170.25 K |
| HRTX | Heron Therapeutics | 91.20 | 58.95 M | -1.60 | -1.72 | 1.61 K | 146.65 K |
| IDN | Intellicheck Mobilisia | 46.80 | 37.7 M | -0.32 | -0.68 | 3.01 K | 141.01 K |
| RMCF | Rocky MT Chocolate | 6.9444 | 7.01 M | -0.0977 | -1.39 | 19.67 K | 136.62 K |
| OMCC | Old Market Capital Corporation | 9.9022 | 25.57 M | -0.0947 | -0.95 | 13.2 K | 130.71 K |
| LITS | MEI Pharma, Inc. Common Stock | 2805.75 | 26.18 M | -55.9287 | -1.95 | 43 | 120.65 K |
| TWAV | TaoWeave Inc. | 6960.00 | 4.25 M | -240.00 | -3.33 | 12 | 83.52 K |
| ONCY | Oncolytics Biotech Inc | 23.18 | 48.45 M | -1.425 | -5.79 | 3.51 K | 81.41 K |
| YORW | York Water Company | 11.7981 | 511.2 M | -0.2252 | -1.87 | 6.74 K | 79.5 K |
| GRVY | Gravity Ltd ADR | 22.56 | 491.98 M | -0.40 | -1.74 | 3.51 K | 79.21 K |
| IEP | Icahn Enterprises | 8.9209 | 3.59 B | -0.0756 | -0.84 | 8.43 K | 75.22 K |
| OPRX | Optimizerx Corp | 1199.9908 | 138.26 M | -199.9979 | -14.29 | 60 | 72 K |
| NTWK | Netsol Tech Inc | 17.70 | 60 M | -0.90 | -4.84 | 3.99 K | 70.64 K |
| NECB | Northeast Community Bancorp | 5.8856 | 400.73 M | -0.0366 | -0.62 | 11.73 K | 69.07 K |
| GABC | German Amer Bncp Inc | 5.2068 | 1.87 B | -0.0536 | -1.02 | 12.01 K | 62.51 K |
| STRS | Stratus Pptys Inc | 25.8453 | 139.53 M | -0.3775 | -1.44 | 2.3 K | 59.44 K |
| ORMP | Oramed Pharma | 7.8309 | 151.84 M | -1.1187 | -12.5 | 7.54 K | 59.06 K |
| ARTNA | Artesian Res Cp A | 9.4879 | 337.7 M | -0.052 | -0.55 | 6.1 K | 57.88 K |
| ASRV | Ameriserv Financial | 3.04 | 83.2 M | -0.0928 | -2.96 | 18.68 K | 56.8 K |
| SCKT | Socket Mobile | 10.30 | 3.79 M | -0.10 | -0.96 | 5.22 K | 53.81 K |
| BRID | Bridgford Foods Cp | 5.9331 | 48.97 M | -0.0487 | -0.81 | 8.2 K | 48.65 K |
| GOOD | Gladstone Comml | 3.8307 | 488.51 M | -0.0205 | -0.53 | 12.38 K | 47.41 K |
| BKYI | Bio-Key Intl Inc | 1486.08 | 4.31 M | -69.12 | -4.44 | 31 | 46.07 K |
| OFLX | Omega Flex Inc | 11.7551 | 236.61 M | -0.4525 | -3.71 | 3.8 K | 44.67 K |
| CBAN | Colony Bankcorp Inc | 13.8049 | 558.06 M | -0.1743 | -1.25 | 3.21 K | 44.24 K |
| LBTYB | Liberty Global Ord B | 11.6365 | 4.2 B | -0.0626 | -0.54 | 3.8 K | 44.2 K |
| OVLY | Oak Valley Bancp CA | 10.8158 | 289.57 M | -0.5408 | -4.76 | 3.96 K | 42.81 K |
| SNGX | Soligenix Inc | 12960.00 | 6.88 M | -480.00 | -3.57 | 3 | 38.88 K |
| AIRT | Air T Inc | 5.8534 | 81.41 M | -0.0985 | -1.65 | 6.14 K | 35.97 K |
| WINA | Winmark Corp | 15.4197 | 966.93 M | -0.2176 | -1.39 | 2.15 K | 33.15 K |
| USAU | U.S. Gold Corp | 2506.6968 | 175.7 M | -41.6897 | -1.64 | 13 | 32.59 K |
| TULP | Bloomia Holdings, Inc. | 11.8836 | 11.93 M | -0.1454 | -1.21 | 2.69 K | 31.92 K |
| NAII | Natural Alternativ | 9.18 | 6.06 M | -0.05 | -0.54 | 2.96 K | 27.13 K |
| SWRD | Stewards Inc. | 1025.00 | 587.2 M | -100.00 | -8.89 | 23 | 23.57 K |
| AMTX | Aemetis Inc | 150.00 | 86.6 M | -2.50 | -1.64 | 150 | 22.5 K |
| CIVB | Civista Bncshrs | 12.2624 | 592.78 M | -0.0764 | -0.62 | 1.78 K | 21.86 K |
| MPB | Mid Penn Bancorp Inc | 13.9561 | 893.83 M | -0.1661 | -1.18 | 1.26 K | 17.58 K |
| AIFC | AI Financial Corporation | 10.30 | 22.88 M | -0.20 | -1.9 | 1.68 K | 17.3 K |
| SPCB | Supercom Ltd | 4299.9619 | 38.75 M | -174.998 | -3.91 | 4 | 17.2 K |
| CHSCP | CHS Inc | 6.8645 | -0.0528 | -0.76 | 2.35 K | 16.13 K | |
| CLAR | Clarus Corp | 6.5967 | 193.74 M | -0.0452 | -0.68 | 2.38 K | 15.72 K |
| HNNA | Hennessy Advisors | 5.1684 | 80.23 M | -0.0522 | -1 | 2.81 K | 14.54 K |
| DXR | Daxor Corp | 10.8214 | -0.1509 | -1.38 | 1.3 K | 14.07 K | |
| ABEO | Abeona Therapeutics | 1562.50 | 138.39 M | -125.00 | -7.41 | 8 | 12.5 K |
| JVA | Coffee Holding Company | 3.3031 | 28.94 M | -0.0256 | -0.77 | 3.7 K | 12.22 K |
| VERU | Veru Inc | 11.4909 | 35.64 M | -0.7238 | -5.93 | 1 K | 11.49 K |
| SBFG | Sb Financial Group | 6.9882 | 186.09 M | -0.0375 | -0.53 | 1.56 K | 10.94 K |
| CASH | Meta Financial Group | 6.4146 | 1.57 B | -0.0705 | -1.09 | 1.5 K | 9.62 K |
| OCC | Optical Cable Corp | 4.6028 | 92.58 M | -0.0915 | -1.95 | 1.96 K | 9 K |
| CBFV | Cb Financial Svc | 7.3031 | 207.56 M | -0.2213 | -2.94 | 1.2 K | 8.76 K |
| CRDF | Cardiff Oncology Inc | 324.00 | 56.16 M | -21.60 | -6.25 | 27 | 8.75 K |
| CVV | CVD Equipment Corp | 3.2699 | 31.56 M | -0.0301 | -0.91 | 2.6 K | 8.5 K |
| BMRC | Bank of Marin Bancrp | 9.995 | 462.64 M | -0.1104 | -1.09 | 832 | 8.32 K |
| ITIC | Investors Title Company | 26.3269 | 480.29 M | -0.2733 | -1.03 | 312 | 8.21 K |
| CTSO | Cytosorbents Cor | 35.00 | 15.35 M | -2.50 | -6.67 | 198 | 6.93 K |
| HQI | Hirequest Inc | 49.5884 | 196.69 M | -2.6099 | -5 | 133 | 6.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 37.01 | 5.22 B | -0.2067 | -0.56 | 21.4 M | 792.16 M |
| AA | Alcoa Corp | 47.8306 | 10.49 B | -0.4496 | -0.93 | 4.63 M | 221.69 M |
| UNH | Unitedhealth Group Inc | 38.6031 | 365.09 B | -0.3734 | -0.96 | 5.01 M | 193.32 M |
| ICE | Intercontinental Exchange | 14.3191 | 99.76 B | -0.6656 | -4.44 | 13.16 M | 188.47 M |
| HUM | Humana Inc | 57.2396 | 54.04 B | -0.3842 | -0.67 | 2.32 M | 132.71 M |
| DGX | Quest Diagnostics Inc | 35.2415 | 28.65 B | -0.8539 | -2.37 | 3.32 M | 117.13 M |
| MTG | Mgic Investment Corp | 49.8078 | 5.52 B | -1.2275 | -2.41 | 2.19 M | 109.02 M |
| CL | Colgate-Palmolive Company | 19.3525 | 79.23 B | -0.1731 | -0.89 | 5.36 M | 103.82 M |
| SHW | Sherwin-Williams Company | 15.2054 | 84.53 B | -0.1295 | -0.84 | 5.8 M | 88.16 M |
| WU | Western Union Company | 9.1375 | 2.1 B | -0.1344 | -1.45 | 8.32 M | 76.06 M |
| WGO | Winnebago Industries | 26.0379 | 881.63 M | -0.845 | -3.14 | 2.68 M | 69.87 M |
| PNC | PNC Bank | 40.1346 | 92.17 B | -0.229 | -0.57 | 1.71 M | 68.61 M |
| SKYD | Skydance Corporation | 18.0311 | 37.92 B | -0.1846 | -1.01 | 2.73 M | 49.24 M |
| JBL | Jabil Inc. | 23.8062 | 26.18 B | -0.3351 | -1.39 | 2.02 M | 48.15 M |
| MTB | M&T Bank Corp | 68.3313 | 31.78 B | -0.5669 | -0.82 | 672.8 K | 45.97 M |
| ACN | Accenture Plc | 22.2088 | 147.97 B | -0.1752 | -0.78 | 1.83 M | 40.58 M |
| GIC | Global Industrial CO | 5.0647 | 1.78 B | -1.3906 | -21.54 | 6.7 M | 33.95 M |
| FICO | Fair Isaac and Company | 35.2324 | 15.55 B | -0.4196 | -1.18 | 823 K | 29 M |
| AFL | Aflac Inc | 14.2676 | 63.25 B | -0.1257 | -0.87 | 2.01 M | 28.69 M |
| EL | Estee Lauder Companies | 15.589 | 40.49 B | -0.1241 | -0.79 | 1.54 M | 24.02 M |
| EW | Edwards Lifesciences Corp | 3.935 | 61.61 B | -0.0592 | -1.48 | 5.8 M | 22.84 M |
| AES | The Aes Corp | 13.164 | 10.64 B | -0.1135 | -0.85 | 1.65 M | 21.76 M |
| RAMP | Liveramp Holdings Inc | 24.3217 | 2.34 B | -0.2151 | -0.88 | 568.4 K | 13.82 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.9189 | 245.71 B | -0.1284 | -1.82 | 1.86 M | 12.86 M |
| RNR | Renaissancere Holdings Ltd | 44.6665 | 14.29 B | -0.2553 | -0.57 | 253.9 K | 11.34 M |
| SHO | Sunstone Hotel Investors | 13.375 | 2.38 B | -0.173 | -1.28 | 699.9 K | 9.36 M |
| OXM | Oxford Industries | 29.8757 | 420.14 M | -0.1502 | -0.5 | 291.1 K | 8.7 M |
| CIB | Bancolombia S.A. ADR | 10.5582 | 21.14 B | -0.3007 | -2.77 | 745.1 K | 7.87 M |
| LAZ | Lazard Ltd | 19.0706 | 4.34 B | -0.1147 | -0.6 | 343.3 K | 6.55 M |
| BCE | BCE Inc | 9.7067 | 19.98 B | -0.3355 | -3.34 | 649.9 K | 6.31 M |
| BXC | Bluelinx Holdings Inc | 73.8258 | 496.02 M | -1.1843 | -1.58 | 69.11 K | 5.1 M |
| EDU | New Oriental Education & Technology Group ADR | 6.1632 | 8.26 B | -0.069 | -1.11 | 708.8 K | 4.37 M |
| HLF | Herbalife Ltd | 8.058 | 1.67 B | -0.1113 | -1.36 | 497.2 K | 4.01 M |
| IAG | Iamgold Corp | 7.4878 | 9.89 B | -0.0906 | -1.2 | 483.7 K | 3.62 M |
| CNS | Cohn & Steers Inc | 14.2108 | 3.67 B | -0.149 | -1.04 | 148.6 K | 2.11 M |
| PRMB | Primo Brands Corporation | 12.675 | 8.64 B | -0.1679 | -1.31 | 149.3 K | 1.89 M |
| IMAX | Imax Corp | 5.07 | 2.65 B | -0.03 | -0.59 | 337.28 K | 1.71 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.4829 | 155.17 B | -0.0903 | -0.94 | 132.55 K | 1.26 M |
| GBLI | Global Indemnity Plc | 31.4881 | -0.3653 | -1.15 | 35.7 K | 1.12 M | |
| UFI | Unifi Inc | 6.96 | 123.06 M | -0.18 | -2.52 | 121.6 K | 846.34 K |
| MUX | Mcewen Mining Inc | 38.2462 | 710.91 M | -0.6529 | -1.68 | 18.66 K | 713.6 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 15.3313 | -0.1468 | -0.95 | 35.2 K | 539.66 K | |
| RGR | Sturm Ruger & Company | 4.1952 | 806.1 M | -0.0418 | -0.99 | 98 K | 411.13 K |
| WDS | Woodside Energy Group Ltd | 14.1434 | 42.08 B | -0.1794 | -1.25 | 21.01 K | 297.1 K |
| IIM | Invesco Insured Muni Income Trust | 4.7969 | 517.18 M | -0.0432 | -0.89 | 58.9 K | 282.54 K |
| NL | NL Industries | 4.8582 | 329.71 M | -0.0418 | -0.85 | 57.3 K | 278.37 K |
| LEO | Dreyfus Strategic Municipals | 3.0147 | 362.53 M | -0.0289 | -0.95 | 59.7 K | 179.98 K |
| SRI | Stoneridge Inc | 7.50 | 144.76 M | -0.04 | -0.53 | 23.4 K | 175.5 K |
| CVLG | Covenant Logistics Group Inc | 5.7207 | -0.0813 | -1.4 | 29.76 K | 170.25 K | |
| IQI | Invesco Quality Muni Income Trust | 4.3929 | 462.05 M | -0.0246 | -0.56 | 37.1 K | 162.98 K |
| CPK | Chesapeake Utilities Corp | 12.3244 | 3.54 B | -0.1089 | -0.88 | 10.35 K | 127.56 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.945 | -0.1909 | -1.57 | 9.5 K | 113.48 K | |
| CMS-PB | Consumers Energy Company | 31.8003 | 6.38 B | -0.1893 | -0.59 | 3.3 K | 104.94 K |
| ALG | Alamo Group | 18.3063 | 1.69 B | -0.1985 | -1.07 | 3.1 K | 56.75 K |
| BANC | First Pactrust Bancorp | 15.3015 | 2.83 B | -0.1486 | -0.96 | 3.5 K | 53.56 K |
| CBAN | Colony Bankcorp Inc | 13.6835 | -0.1727 | -1.25 | 3.3 K | 45.16 K | |
| GHM | Graham Corp | 5.7721 | 979.1 M | -0.0761 | -1.3 | 7.5 K | 43.29 K |
| NRT | North European Oil Royality Trust | 5.3895 | 66.82 M | -0.1076 | -1.96 | 5.4 K | 29.1 K |
| VLT | Invesco High | 3.2404 | 57.76 M | -0.0165 | -0.51 | 5.16 K | 16.72 K |
| MPV | Massmutual Participation Investors | 3.2442 | 181.42 M | -0.0257 | -0.79 | 4.7 K | 15.25 K |
| USB-PH | U.S. Bancorp | 12.5778 | 76.8 B | -0.0724 | -0.57 | 900 | 11.32 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.0189 | 2.46 B | -0.1283 | -0.67 | 500 | 9.51 K |
| KTN | Lehman Abs Corp | 6.8618 | -0.0497 | -0.72 | 1.3 K | 8.92 K | |
| LODE | Comstock | 205.00 | 108.56 M | -10.00 | -4.65 | 35 | 7.17 K |
| BESS | Bimergen Energy Corporation | 127.40 | 21.08 M | -19.60 | -13.33 | 36 | 4.59 K |
| JBK | Lehman Abs Corp | 6.2751 | -0.0415 | -0.66 | 300 | 1.88 K | |
| QXO | Qxo Inc | 1703.4073 | -97.3379 | -5.41 | 1 | 1.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCE | BCE Inc | 11.0223 | -0.3847 | -3.37 | 8.35 M | 92.03 M | |
| MX | Methanex Corp | 16.4074 | -1.9255 | -10.5 | 1.7 M | 27.92 M | |
| CHR | Chorus Aviation Inc | 51.4793 | -0.5657 | -1.09 | 324.82 K | 16.72 M | |
| IMG | Iamgold Corp | 8.4703 | -0.1086 | -1.27 | 1.92 M | 16.27 M | |
| AIM | Aimia Inc | 14.0493 | -0.1987 | -1.39 | 635.3 K | 8.93 M | |
| TXP | Touchstone Exploration Inc | 18.4748 | -0.4412 | -2.33 | 378.33 K | 6.99 M | |
| X | TMX Group Ltd | 5.1486 | -0.0263 | -0.51 | 855.86 K | 4.41 M | |
| ELR | Eastern Platinum Ltd | 10.40 | -0.40 | -3.7 | 405 K | 4.21 M | |
| ATRL | Atkinsrealis Group Inc | 21.943 | -0.2759 | -1.24 | 150.36 K | 3.3 M | |
| CFW | Calfrac Well Services Ltd | 510.00 | -5.25 | -1.02 | 6.07 K | 3.1 M | |
| EMA | Emera Incorporated | 8.2558 | -0.0637 | -0.77 | 359.1 K | 2.96 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.3608 | -0.1048 | -1.4 | 386.16 K | 2.84 M | |
| MRU | Metro Inc | 8.4754 | -0.1249 | -1.45 | 286.91 K | 2.43 M | |
| CJR-B | Corus Entertainment Inc | 7.817 | -0.2087 | -2.6 | 283.4 K | 2.22 M | |
| CORS | Corus Entertainment Holdings Inc. | 3806.3962 | -101.6572 | -2.6 | 567 | 2.16 M | |
| DML | Denison Mines Corp | 4.9875 | -0.0419 | -0.83 | 423 K | 2.11 M | |
| NG | Novagold Res Inc | 14.0684 | -0.1773 | -1.24 | 119.79 K | 1.69 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.561 | -0.1001 | -1.04 | 158.86 K | 1.52 M | |
| DII-B | Dorel Industries Inc | 8.0273 | -0.0931 | -1.15 | 176.9 K | 1.42 M | |
| IGM | Igm Financial Inc | 16.1857 | -0.0847 | -0.52 | 85.66 K | 1.39 M | |
| RCH | Richelieu Hardware Ltd | 6.0594 | -0.06 | -0.98 | 210.73 K | 1.28 M | |
| WCN | Waste Connections Inc | 24.8349 | -0.151 | -0.6 | 49.62 K | 1.23 M | |
| AGF-B | AGF Management Limited | 7.109 | -0.0984 | -1.37 | 148.99 K | 1.06 M | |
| PSI | Pason Systems Inc | 7.1954 | -0.1839 | -2.49 | 127.58 K | 917.97 K | |
| ALA | AltaGas Ltd | 8.4696 | -0.0924 | -1.08 | 108.35 K | 917.68 K | |
| POU | Paramount Resources Ltd | 10.1109 | -0.194 | -1.88 | 80.79 K | 816.84 K | |
| MFI | Maple Leaf Foods | 7.2894 | -0.1465 | -1.97 | 103.42 K | 753.88 K | |
| TAL | Petrotal Corp | 167.747 | -1.4337 | -0.85 | 4.29 K | 719.13 K | |
| PPL | Pembina Pipeline Corp | 4.4607 | -0.0308 | -0.69 | 139.64 K | 622.87 K | |
| SKE | Skeena Resources Ltd | 142.00 | -2.00 | -1.39 | 3.88 K | 550.39 K | |
| FLNT | Flint Corp | 223.9556 | -7.6198 | -3.29 | 1.81 K | 405.36 K | |
| CSCI | Cosciens Biopharma Inc | 331200.00 | -3600.00 | -1.08 | 1 | 331.2 K | |
| TOT | Total Energy Services Inc | 7.5268 | -0.1042 | -1.37 | 40.82 K | 307.24 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1136 | -0.0655 | -0.59 | 15 K | 166.7 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8509 | -0.0767 | -0.86 | 18.23 K | 161.4 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9398 | -0.0308 | -0.52 | 25.44 K | 151.12 K | |
| TLG | Troilus Gold Corp | 1120.00 | -64.00 | -5.41 | 88 | 98.56 K | |
| WPRT | Westport Fuel Systems Inc | 41.30 | -0.70 | -1.67 | 2.18 K | 90.12 K | |
| AETR | Aetherion Technologies Inc. | 41.30 | -0.70 | -1.67 | 2.18 K | 90.12 K | |
| PBL | Pollard Banknote Ltd | 5.3441 | -0.1193 | -2.18 | 16.7 K | 89.25 K | |
| OCG | Outcrop Silver & Gold Corp | 14.60 | -0.10 | -0.68 | 5.71 K | 83.37 K | |
| DCM | Data Communications Mgmt Corp | 266.7396 | 7.81 M | -2.0982 | -0.78 | 308 | 82.16 K |
| CRR-UN | Crombie Real Estate Investment Trust | 3.1036 | -0.0517 | -1.64 | 25.62 K | 79.51 K | |
| ESM | Euro Sun Mining Inc | 10.5351 | -0.1817 | -1.7 | 6.91 K | 72.79 K | |
| PBH | Premium Brands Holdings Corp | 3.9922 | -0.0537 | -1.33 | 16.52 K | 65.97 K | |
| BCE-PA | BCE Inc Pref AA | 8.4413 | -0.0431 | -0.51 | 5.7 K | 48.12 K | |
| BBD-PC | Bombardier Inc Pref C | 3.9305 | -0.0496 | -1.25 | 12.2 K | 47.95 K | |
| CIGI | Colliers International Group Inc | 15.2934 | -0.2454 | -1.58 | 2.74 K | 41.97 K | |
| MRC | Morguard Corp | 33.3961 | -0.795 | -2.33 | 1.2 K | 40.21 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.7049 | -0.0663 | -0.85 | 4.23 K | 32.58 K | |
| AIF | Altus Group Ltd | 5.8008 | -0.0812 | -1.38 | 4.3 K | 24.94 K | |
| HBP | Helix Biopharm | 10.50 | -0.50 | -4.55 | 1.8 K | 18.9 K | |
| GMX | Globex Mining Enterprises Inc | 4.24 | -0.12 | -2.75 | 3.1 K | 13.14 K | |
| LUG | Lundin Gold Inc | 15.1472 | -0.1701 | -1.11 | 830 | 12.57 K | |
| TCL-B | Transcontinental Inc | 7.1171 | -0.0499 | -0.7 | 1.5 K | 10.68 K | |
| BCE-PG | Bce Inc Pref G | 9.3559 | -0.0697 | -0.74 | 1.09 K | 10.2 K | |
| ALC | Algoma Central | 4.228 | -0.1244 | -2.86 | 1.81 K | 7.65 K | |
| E | Enterprise Group Inc | 3.24 | -0.06 | -1.82 | 2 K | 6.48 K | |
| BCE-PY | BCE Inc Pref Y | 9.4759 | -0.0636 | -0.67 | 600 | 5.69 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.1977 | -0.0616 | -0.55 | 500 | 5.6 K | |
| MAI | Mining Americas Inc. | 135.00 | -5.00 | -3.57 | 40 | 5.4 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -1.6537 | -6.25 | 115 | 2.85 K | |
| CKI | Clarke Inc | 3.1995 | -0.0654 | -2 | 400 | 1.28 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GLCO | Global Links Corp | 110000.00 | -10000.00 | -8.33 | 25 K | 2.75 B | |
| GRLF | Green Leaf Innovations Inc | 32.50 | 52.27 K | -5.00 | -13.33 | 155 K | 5.04 M |
| YVRLF | Liquid Media Group Ltd. | 420.00 | 482 | -38.20 | -8.34 | 8.39 K | 3.53 M |
| PRXIQ | Premier Exhibitions Inc | 64.50 | 491 | -4.30 | -6.25 | 43.28 K | 2.79 M |
| ACAI | Safeplus International Holdings Limited | 70.00 | 5.08 K | -4.00 | -5.41 | 16.11 K | 1.13 M |
| NEOM | NeoMedia Technologies Inc | 112.50 | 508.84 K | -7.50 | -6.25 | 4.13 K | 465.19 K |
| CYRNQ | CYRNQ | 58.8001 | -0.594 | -1 | 2.87 K | 168.64 K | |
| NPTH | Northern Potash Co | 9.47 | 9.1 K | -0.72 | -7.07 | 16.7 K | 158.15 K |
| BAJFF | Camrova Resources Inc | 17.00 | -0.80 | -4.49 | 5.8 K | 98.6 K | |
| FWDG | FutureWorld Corp | 5.20 | -2.40 | -31.58 | 16 K | 83.2 K | |
| DKAM | Drinks Americas Holdings Ltd | 2625.0027 | 278.3 K | -150.00 | -5.41 | 21 | 55.13 K |
| ORBT | Orbit International Corporation | 6.9012 | 8.7 M | -0.0868 | -1.24 | 7.44 K | 51.36 K |
| WNBD | Winning Brands Corporation | 18.00 | 13.73 K | -1.50 | -7.69 | 2.27 K | 40.86 K |
| TOYOF | Toyota Motor Corporation | 3.4077 | 248.39 B | -0.0296 | -0.86 | 11.25 K | 38.34 K |
| WLSI | Wellstar International Inc | 5.00 | -1.50 | -23.08 | 5 K | 25 K | |
| ICOA | ICOA Inc | 16.50 | 60 | -1.00 | -5.71 | 1.33 K | 21.95 K |
| EVIO | EVIO Inc | 120.00 | -20.00 | -14.29 | 147 | 17.64 K | |
| FCGD | First Colombia Gold Corp | 2200.00 | 978.13 K | -1400.001 | -38.89 | 4 | 8.8 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.00 | 7.83 K | -0.60 | -6.25 | 650 | 5.85 K |
| CCHI | Cambridge Capital Holdings Inc | 13.50 | 4.17 K | -0.50 | -3.57 | 300 | 4.05 K |
| FONU | FonU2 Inc | 304.00 | -56.00 | -15.56 | 13 | 3.95 K | |
| ICNM | Icon Media Holdings Inc | 8.50 | 1.29 M | -1.50 | -15 | 310 | 2.63 K |
| GGII | Green Globe International Inc | 400.00 | 6.66 M | -200.00 | -33.33 | 3 | 1.2 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 7.20 | 6.19 M | -0.40 | -5.26 | 125 | 900 |
| SNLP | Syntrol Corp | 4.6875 | 4.45 K | -2.8125 | -37.5 | 143 | 670.31 |
| AXPWQ | Axion Power International Inc | 770000.00 | 9.6 K | -230000.00 | -23 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 288.00 | -48.00 | -14.29 | 653.9 K | 188.32 M | |
| MYID | Killi Ltd | 1004.4645 | -97.656 | -8.86 | 36.18 K | 36.34 M | |
| ABM | Athabasca Minerals Inc | 273.00 | -15.00 | -5.21 | 105 K | 28.66 M | |
| SLG | PetroTal Corp | 31.0848 | -0.2657 | -0.85 | 428.61 K | 13.32 M | |
| KCC | Kincora Copper Limited | 135.00 | -18.00 | -11.76 | 74.5 K | 10.06 M | |
| MPH | Medicure Inc | 23.55 | -1.80 | -7.1 | 345.79 K | 8.14 M | |
| AXL | Arrow Exploration Corp | 259.8291 | -13.6752 | -5 | 26 K | 6.76 M | |
| BEW | BeWhere Holdings Inc | 6.3047 | -0.5254 | -7.69 | 65.02 K | 409.92 K | |
| CVV | CanAlaska Uranium Ltd | 3.7608 | -0.0965 | -2.5 | 57.23 K | 215.21 K | |
| VVTM | VVT Med Inc. | 3177.5701 | -116.8225 | -3.55 | 50 | 158.88 K | |
| RUSH | Carolina Rush Corporation | 8.80 | -0.70 | -7.37 | 8.82 K | 77.62 K | |
| JEC | Jura Energy Corporation | 10.00 | -0.20 | -1.96 | 6.57 K | 65.7 K | |
| VLI | Vision Lithium Inc | 6.00 | -0.80 | -11.76 | 8 K | 48 K | |
| CTM | Canterra Minerals Corporation | 34.00 | -1.00 | -2.86 | 1.3 K | 44.13 K | |
| TGX | True North Gems Inc | 2070.00 | -150.00 | -6.76 | 21 | 43.47 K | |
| IFR | International Frontier Resources Corporation | 17.4857 | -0.1714 | -0.97 | 2.48 K | 43.45 K | |
| LQWD | LQwD FinTech Corp | 120.4001 | -1.40 | -1.15 | 345 | 41.54 K | |
| UGD | Unigold Inc | 5.30 | -0.40 | -7.02 | 7.3 K | 38.69 K | |
| ELC | Elysee Development Corp | 3.0348 | -0.0199 | -0.65 | 11.58 K | 35.14 K | |
| FTJ | Fort St. James Nickel Corp | 47.20 | -0.80 | -1.67 | 669 | 31.58 K | |
| NVT | Nortec Minerals Corp | 8.10 | -0.30 | -3.57 | 3.79 K | 30.7 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.00 | -0.80 | -16.67 | 6.7 K | 26.8 K | |
| SXL | Slam Exploration Ltd | 3.30 | -0.30 | -8.33 | 7.83 K | 25.85 K | |
| JDN | Jayden Resources Inc | 26.40 | -0.60 | -2.22 | 920 | 24.29 K | |
| BKM | Pacific Booker Minerals Inc | 7.30 | -0.50 | -6.41 | 2.25 K | 16.43 K | |
| FCI | First Canadian Graphite Inc. | 1320.00 | -240.00 | -15.38 | 10 | 13.2 K | |
| QRO | Quadro Resources Ltd. | 7.14 | -0.21 | -2.86 | 1.65 K | 11.81 K | |
| CKG | Chesapeake Gold Corp | 4.91 | -0.04 | -0.81 | 2.26 K | 11.09 K | |
| ZIGY | Stardust Metal Corp. | 5.80 | -0.60 | -9.37 | 1.29 K | 7.49 K | |
| SNV | Sonoro Energy Ltd | 216.00 | -40.00 | -15.63 | 33 | 7.13 K | |
| DCOP | District Copper Corp | 28.00 | -3.00 | -9.68 | 250 | 7 K | |
| WEB | Westbridge Energy Corporation | 190.0787 | -27.1541 | -12.5 | 28 | 5.32 K | |
| BMM | Black Mammoth Metals Corporation | 14.80 | -1.20 | -7.5 | 325 | 4.81 K | |
| SPX | Stellar AfricaGold Inc | 13.7411 | -1.2492 | -8.33 | 276 | 3.79 K | |
| BARU | Baru Gold Corp | 4.1125 | -0.1958 | -4.54 | 600 | 2.47 K | |
| DIG-H | District Mines Ltd | 168.0002 | -72.0001 | -30 | 14 | 2.35 K | |
| WEC | Winchester Equity Corporation | 13.00 | -0.40 | -2.99 | 180 | 2.34 K | |
| AWM | Angel Wing Metals Inc | 7.20 | -1.44 | -16.67 | 277 | 1.99 K | |
| VIS | Visionstate Corp | 10.24 | -1.28 | -11.11 | 188 | 1.93 K | |
| MBO | Mobio Technologies Inc | 3.60 | -0.80 | -18.18 | 500 | 1.8 K | |
| CMIL | Capella Minerals Limited | 43.05 | -1.05 | -2.38 | 14 | 602.7 | |
| MAX | Max Resource Corp | 42.00 | -1.20 | -2.78 | 11 | 462 | |
| OGW | Ongwe Minerals Inc. | 10.56 | -0.48 | -4.35 | 31 | 327.36 |