Losers for 19 March 2007 from 00:00:00 until 23:59:59
Losers for 19 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COHN | Cohen & CO Inc | 186.4313 | 31.45 M | -3.7686 | -1.98 | 40.22 K | 7.5 M |
| STXS | Stereotaxis Inc | 106.607 | 84.49 M | -0.5631 | -0.53 | 39.76 K | 4.24 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.2641 | 3.74 B | -0.1119 | -1.08 | 320 K | 3.28 M |
| NG | Novagold Resources Inc | 15.116 | 2.47 B | -0.1627 | -1.06 | 149.1 K | 2.25 M |
| NAK | Northern Dynasty Minerals | 9.95 | 294.93 M | -0.07 | -0.7 | 218.5 K | 2.17 M |
| ARMP | Armata Pharmaceuticals Inc | 19040.00 | 143.89 M | -490.00 | -2.51 | 28 | 533.12 K |
| AGIG | AGIG | 685.311 | 35.34 M | -3.6069 | -0.52 | 550 | 376.92 K |
| NEN | New England Realty Associates | 15.0766 | 152.58 M | -0.5416 | -3.47 | 22.8 K | 343.75 K |
| CMT | Core Molding Technologies Inc | 7.4677 | 189.66 M | -0.178 | -2.33 | 35.1 K | 262.12 K |
| BKTI | Bk Technologies Inc | 14.3638 | 231.74 M | -0.2139 | -1.47 | 14.52 K | 208.56 K |
| FRD | Friedman Industries Inc | 5.1743 | 271.78 M | -0.084 | -1.6 | 30 K | 155.23 K |
| XPL | Solitario Zinc Corp | 3.64 | 41.14 M | -0.04 | -1.09 | 42.6 K | 155.06 K |
| CATX | Perspective Therapeutics Inc | 44.70 | 107.66 M | -1.10 | -2.4 | 2.67 K | 119.35 K |
| ACU | Acme United Corp | 9.4706 | 262.46 M | -0.0545 | -0.57 | 9 K | 85.24 K |
| AMS | American Shared Hospital Services | 5.8859 | 7.18 M | -0.1181 | -1.97 | 10.3 K | 60.62 K |
| USBC | USBC, Inc. | 3120.00 | 140.28 M | -420.00 | -11.86 | 16 | 49.92 K |
| LODE | Comstock Mining Inc | 140.00 | 108.76 M | -10.00 | -6.67 | 305 | 42.7 K |
| PED | Pedevco Corp | 14112.00 | 155.65 M | -1344.00 | -8.7 | 2 | 28.22 K |
| ESP | Espey Mfg. & Electronics | 6.5256 | 139.82 M | -0.0528 | -0.8 | 2.2 K | 14.36 K |
| MXC | Mexco Energy Corp | 5.1459 | 23.68 M | -0.0388 | -0.75 | 200 | 1.03 K |
| EP | Empire Petroleum Corp | 8.4326 | 102.76 M | -0.4438 | -5 | 10 | 84.33 |
| TOVX | Theriva Biologics Inc | 34112.0859 | 6.61 M | -1049.6016 | -2.99 | 0 | 0 |
| OGEN | Oragenics Inc | 360000.00 | 904.7 K | -7200.00 | -1.96 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 73.17 | 102.24 M | -2.43 | -3.21 | 1.42 K | 104.19 K |
| NP | NorthPalm Capital Corp | 97.9999 | -3.50 | -3.45 | 260 | 25.48 K | |
| RSG | Rocky Shore Gold Ltd. | 30.00 | -0.60 | -1.96 | 541 | 16.23 K | |
| FTEL | First Tellurium Corp. | 16.25 | 757.43 K | -0.75 | -4.41 | 470 | 7.64 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.3109 | -0.0474 | -0.75 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 66.00 | 3.12 B | -1.00 | -1.49 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 27.3472 | 184.54 B | -0.4907 | -1.76 | 24.31 M | 664.69 M |
| AMD | Advanced Micro Devices | 13.72 | 875.91 B | -0.29 | -2.07 | 16.42 M | 225.23 M |
| MU | Micron Technology | 10.9915 | 880.6 B | -0.1658 | -1.49 | 16.63 M | 182.77 M |
| MRVL | Marvell Technology Inc | 14.8724 | 141.05 B | -0.2811 | -1.86 | 10.44 M | 155.34 M |
| NTAP | Netapp Inc | 26.6991 | 35.62 B | -0.257 | -0.95 | 4.68 M | 124.88 M |
| LRCX | Lam Research Corp | 3.8247 | 282.72 B | -0.0416 | -1.08 | 29.7 M | 113.6 M |
| RMBS | Rambus Inc | 19.83 | 8.81 B | -0.24 | -1.2 | 5.33 M | 105.74 M |
| FDS | FactSet Research Systems Inc | 52.2056 | 11.73 B | -1.517 | -2.82 | 897.8 K | 46.87 M |
| DIOD | Diodes Inc | 22.80 | 4.02 B | -1.0933 | -4.58 | 1.69 M | 38.49 M |
| MCHP | Microchip Technology | 10.3449 | 33.49 B | -0.1091 | -1.04 | 3.57 M | 36.98 M |
| SLAB | Silicon Labs Inc | 29.49 | 7.39 B | -0.50 | -1.67 | 1.23 M | 36.3 M |
| SNPS | Synopsys Inc | 26.36 | 87.23 B | -0.15 | -0.57 | 1.27 M | 33.46 M |
| VIAV | Viavi Solutions | 8.5281 | 7.55 B | -0.0966 | -1.12 | 3.45 M | 29.39 M |
| LSTR | Landstar System | 34.4708 | 5.05 B | -0.1969 | -0.57 | 579.49 K | 19.98 M |
| IDCC | Interdigital Inc | 23.952 | 7.43 B | -0.1658 | -0.69 | 743.8 K | 17.82 M |
| MEOH | Methanex Cp | 14.7797 | 5.45 B | -0.4205 | -2.77 | 1.14 M | 16.89 M |
| HURN | Huron Consulting | 66.01 | 2.68 B | -1.31 | -1.95 | 230.73 K | 15.23 M |
| SWKS | Skyworks Solutions | 5.0772 | 21.15 B | -0.079 | -1.53 | 2.93 M | 14.89 M |
| NCTY | The9 Ltd ADR | 9394.6592 | 41.7 M | -136.8018 | -1.44 | 1.56 K | 14.63 M |
| WTW | Weight Watchers International, Inc | 68.9314 | 30.92 B | -0.4364 | -0.63 | 208.53 K | 14.37 M |
| ODFL | Old Dominion Freight Line Inc | 3.9264 | 35.96 B | -0.0709 | -1.77 | 2.98 M | 11.7 M |
| MLCO | Melco Resorts & Entertainment ADR | 12.1734 | 1.53 B | -0.1914 | -1.55 | 912.94 K | 11.11 M |
| INSG | Inseego Corp | 146.10 | 74.41 M | -1.30 | -0.88 | 70.48 K | 10.3 M |
| GEG | Great Elm Group Inc | 88.2588 | 66.63 M | -0.8032 | -0.9 | 115.66 K | 10.21 M |
| CSGP | Costar Group Inc | 4.395 | 12.46 B | -0.057 | -1.28 | 2.28 M | 10.01 M |
| LSAK | Lesaka Technologies Inc | 24.83 | 287.31 M | -0.27 | -1.08 | 390.44 K | 9.69 M |
| CXDO | Crexendo Inc | 17.2724 | 164.21 M | -0.5274 | -2.96 | 478.3 K | 8.26 M |
| SIMO | Silicon Motion Techn ADR | 16.3052 | 5.75 B | -0.3606 | -2.16 | 438.34 K | 7.15 M |
| CNTY | Century Casinos IN | 8.67 | 13.5 M | -0.78 | -8.25 | 670.03 K | 5.81 M |
| PLAB | Photronics Inc | 15.39 | 1.63 B | -0.11 | -0.71 | 373.62 K | 5.75 M |
| WERN | Werner Enterprise | 9.1243 | 1.68 B | -0.0769 | -0.84 | 605.84 K | 5.53 M |
| STAB | Statera Biopharma Inc | 176.40 | 7.14 K | -27.48 | -13.48 | 30.78 K | 5.43 M |
| ASTI | Ascent Solar Technologies | 7.78 | 14.99 M | -0.31 | -3.83 | 631.22 K | 4.91 M |
| TTMI | TTM Technologies | 9.71 | 7.81 B | -0.24 | -2.41 | 463.35 K | 4.5 M |
| CRUS | Cirrus Logic Inc | 7.81 | 5.99 B | -0.04 | -0.51 | 550.96 K | 4.3 M |
| PLUG | Plug Power Inc | 29.60 | 1.55 B | -0.40 | -1.33 | 138.87 K | 4.11 M |
| SBGI | Sinclair Brdcst A | 6.0556 | 1.1 B | -0.0479 | -0.78 | 592.35 K | 3.59 M |
| GEOS | Geospace Technologie | 32.47 | 46.05 M | -0.35 | -1.07 | 108.82 K | 3.53 M |
| HALO | Halozyme Therapeutic | 8.59 | 11.38 B | -0.13 | -1.49 | 395.4 K | 3.4 M |
| AUDC | Audiocodes Ltd | 5.591 | 211.3 M | -0.0578 | -1.02 | 597.77 K | 3.34 M |
| INVA | Innoviva Inc | 22.2551 | 1.35 B | -0.187 | -0.83 | 139.12 K | 3.1 M |
| HTLD | Heartland Express | 10.9055 | 809.67 M | -0.0888 | -0.81 | 279.92 K | 3.05 M |
| SAIA | Saia Inc | 17.08 | 9.13 B | -0.18 | -1.04 | 177.19 K | 3.03 M |
| VSAT | Viasat Inc | 33.47 | 9.33 B | -0.20 | -0.59 | 89.02 K | 2.98 M |
| NVAX | Novavax Inc | 53.80 | 1.41 B | -1.40 | -2.54 | 48.08 K | 2.59 M |
| CSIQ | Canadian Solar Inc | 8.86 | 670.82 M | -0.26 | -2.85 | 261.64 K | 2.32 M |
| CWCO | Cons Water CO Inc | 15.6127 | 398.72 M | -0.7404 | -4.53 | 144.3 K | 2.25 M |
| MCHX | Marchex Inc | 10.448 | 62.52 M | -0.1507 | -1.42 | 209.01 K | 2.18 M |
| HCSG | Healthcare Svcs Gp | 7.741 | 1.68 B | -0.0496 | -0.64 | 277.28 K | 2.15 M |
| SAFT | Safety Ins Group Inc | 16.2998 | 1.53 B | -0.1244 | -0.76 | 129.53 K | 2.11 M |
| MGPI | MGP Ingredients Inc | 15.3428 | 382.86 M | -0.3464 | -2.21 | 132.92 K | 2.04 M |
| FLNA | Filana Therapeutics, Inc. | 29.5758 | 20.66 M | -0.4079 | -1.36 | 68.74 K | 2.03 M |
| RIBT | Ricebran Technologie | 5940.00 | -60.00 | -1 | 328 | 1.95 M | |
| CNVS | CNVS | 1224.00 | 59.65 M | -114.00 | -8.52 | 1.49 K | 1.83 M |
| GBLI | Global Indemnity Plc | 33.2853 | 322.09 M | -0.1754 | -0.52 | 49.45 K | 1.65 M |
| MBOT | Microbot Medical Inc | 39042.00 | 65.73 M | -324.00 | -0.82 | 42 | 1.64 M |
| MRTN | Marten Transport | 3.2123 | 980.7 M | -0.0616 | -1.88 | 506.64 K | 1.63 M |
| KOPN | Kopin Cp | 3.33 | 584.24 M | -0.21 | -5.93 | 487.06 K | 1.62 M |
| SRPT | Sarepta Therapeutics | 14.40 | 1.72 B | -0.60 | -4 | 109.25 K | 1.57 M |
| PRTS | U.S. Auto Parts Netw | 10.82 | 66.08 M | -0.06 | -0.55 | 142.08 K | 1.54 M |
| NOVT | Novanta Inc | 28.08 | 4.5 B | -0.33 | -1.16 | 53.69 K | 1.51 M |
| LCUT | Lifetime Brands Inc | 14.3497 | 178.62 M | -0.1866 | -1.28 | 84.85 K | 1.22 M |
| CALM | Cal-Maine Foods IN | 3.447 | 3.1 B | -0.1178 | -3.3 | 346.91 K | 1.2 M |
| WILC | G Willi-Food Intl | 4.8823 | 381.01 M | -0.3493 | -6.68 | 237.66 K | 1.16 M |
| ACHV | Achieve Life Sciences Inc | 184932.00 | 647.48 M | -1188.00 | -0.64 | 6 | 1.11 M |
| MLCI | Mount Logan Capital Inc. Common Stock | 34.9873 | 38.99 M | -0.474 | -1.34 | 30.53 K | 1.07 M |
| SNEX | Stonex Group Inc | 5.5378 | 6.9 B | -0.1037 | -1.84 | 189.34 K | 1.05 M |
| AMRN | Amarin Corp ADR | 480.00 | 478.44 M | -34.00 | -6.61 | 1.93 K | 924.48 K |
| IBCP | Independent Bk Cp | 125.851 | 811.16 M | -1.6032 | -1.26 | 7.21 K | 907.76 K |
| EFOI | Energy Focus Inc | 1715.5499 | 28.28 M | -19.3486 | -1.12 | 525 | 900.66 K |
| VICR | Vicor Cp | 8.647 | 7.34 B | -0.2423 | -2.73 | 99.55 K | 860.79 K |
| CELH | Celsius Holdings Inc | 11.20 | 8.2 B | -2.6667 | -19.23 | 70.97 K | 794.81 K |
| FSTR | Foster L B Company | 19.3956 | 445.01 M | -0.1652 | -0.84 | 35.72 K | 692.87 K |
| ATNI | Atn International | 16.6126 | 437.46 M | -0.1309 | -0.78 | 39.4 K | 654.54 K |
| CHCI | Comstock Hlds Cos | 33.32 | 166.05 M | -0.28 | -0.83 | 17.26 K | 575 K |
| GLDD | Great Lakes Drg Dock | 6.2366 | 1.25 B | -0.0732 | -1.16 | 91.65 K | 571.58 K |
| PXLW | Pixelworks Inc | 62.28 | 33.51 M | -1.08 | -1.7 | 8.35 K | 520.04 K |
| VCEL | Vericel Corproation | 212.80 | 2.92 B | -1.60 | -0.75 | 2.42 K | 516.04 K |
| ARWR | Arrowhead Pharma | 38.288 | 6.75 B | -0.412 | -1.06 | 12.37 K | 473.7 K |
| COKE | Coca Cola Bot Cons | 4.5518 | 14.27 B | -0.0363 | -0.79 | 101.91 K | 463.87 K |
| PKOH | Park Ohio Hld Cp | 13.7644 | 658.57 M | -0.2745 | -1.96 | 32.49 K | 447.27 K |
| AGEN | Agenus Inc | 233.158 | 303.94 M | -2.3552 | -1 | 1.86 K | 433.21 K |
| RAND | Rand Capital Cp | 14.9744 | 28.51 M | -0.6024 | -3.87 | 27.66 K | 414.18 K |
| CSPI | C S P Inc | 3.0072 | 71.98 M | -0.052 | -1.7 | 136.4 K | 410.18 K |
| CPSS | Consumer Portfol | 6.31 | 208.24 M | -0.04 | -0.63 | 59.72 K | 376.86 K |
| IEP | Icahn Enterprises | 18.9879 | 3.59 B | -0.4092 | -2.11 | 19.64 K | 372.94 K |
| CREX | Creative Realities Inc | 3109.4973 | 27.26 M | -143.9995 | -4.43 | 115 | 357.59 K |
| STAA | Staar Surgical Company | 5.74 | 1.32 B | -0.13 | -2.21 | 60.4 K | 346.72 K |
| OPCH | Option Care Health Inc | 12.16 | 4.74 B | -0.32 | -2.56 | 26.57 K | 323.12 K |
| PAMT | PAMT CORP | 4.1848 | 299.89 M | -0.0271 | -0.64 | 75.76 K | 317.02 K |
| PTN | Palatin Technologies, Inc. Common Stock | 24125.00 | -250.00 | -1.03 | 13 | 313.62 K | |
| RCKY | Rocky Brands Inc | 7.8701 | 391.52 M | -0.0656 | -0.83 | 39.63 K | 311.88 K |
| ACNT | Ascent Industries CO | 20.5435 | 117.46 M | -0.1497 | -0.72 | 15.1 K | 310.21 K |
| RVSB | Riverview Bancorp | 11.4427 | 131.85 M | -0.245 | -2.1 | 26.55 K | 303.75 K |
| FWDI | AdvisorShares Madrona International ETF | 42.00 | 376.86 M | -0.30 | -0.71 | 6.67 K | 280.14 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 4.12 | 10.01 K | -0.26 | -5.94 | 66.78 K | 275.15 K |
| VIRC | Virco MFG Cp | 6.0421 | 99.78 M | -0.4291 | -6.63 | 42.9 K | 259.21 K |
| ULH | Universal Logis Hld | 14.3315 | 770.07 M | -0.2138 | -1.47 | 16.48 K | 236.2 K |
| ACFN | Acorn Energy, Inc. Common Stock | 62.5343 | 37.84 M | -0.772 | -1.22 | 3.68 K | 230.19 K |
| RBCAA | Republic Bancorp Inc | 11.4241 | 1.79 B | -0.0851 | -0.74 | 19.71 K | 225.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 44.40 | 5.22 B | -0.43 | -0.96 | 15.06 M | 668.51 M |
| CYH | Community Health Systems | 28.3882 | 315.9 M | -1.6488 | -5.49 | 8.44 M | 239.68 M |
| BBY | Best Buy Company | 26.6556 | 21.83 B | -0.1343 | -0.5 | 4.7 M | 125.36 M |
| FDS | FactSet Research Systems Inc | 52.2056 | -1.517 | -2.82 | 897.8 K | 46.87 M | |
| TSN | Tyson Foods | 12.7305 | 20.69 B | -0.0914 | -0.71 | 3.38 M | 43.03 M |
| CDE | Coeur Mining Inc | 39.50 | 14.29 B | -1.70 | -4.13 | 1.09 M | 43.01 M |
| JEF | Jefferies Financial Group Inc | 21.2091 | 10.49 B | -0.2354 | -1.1 | 1.83 M | 38.89 M |
| JBL | Jabil Inc. | 20.316 | 26.18 B | -0.1174 | -0.57 | 1.82 M | 36.98 M |
| AXR | Amrep Corp | 79.0203 | 111.43 M | -2.6668 | -3.26 | 342.6 K | 27.07 M |
| CAL | Caleres Inc | 20.8795 | 455.47 M | -0.6534 | -3.03 | 1.17 M | 24.5 M |
| NVS | Novartis Ag ADR | 25.3036 | 303.12 B | -0.1695 | -0.67 | 939.34 K | 23.77 M |
| KRC | Kilroy Realty Corp | 34.3706 | 4.23 B | -0.2667 | -0.77 | 524.1 K | 18.01 M |
| CLH | Clean Harbors | 23.045 | 15.49 B | -0.345 | -1.47 | 724.12 K | 16.69 M |
| GPI | Group 1 Automotive | 33.9966 | 3.11 B | -0.2479 | -0.72 | 487 K | 16.56 M |
| HUN | Huntsman Corp | 10.0031 | 1.67 B | -0.1267 | -1.25 | 1.65 M | 16.51 M |
| BBW | Build-A-Bear Workshop | 22.8459 | 362.19 M | -0.3699 | -1.59 | 687 K | 15.7 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.9343 | 245.71 B | -0.0856 | -1.42 | 2.18 M | 12.96 M |
| UIS | Unisys Corp | 82.00 | 207.81 M | -0.70 | -0.85 | 153.09 K | 12.55 M |
| WOLF | Wolfspeed | 16.4696 | 1.31 B | -0.17 | -1.02 | 745.02 K | 12.27 M |
| IAG | Iamgold Corp | 6.7642 | 9.89 B | -0.1187 | -1.72 | 1.67 M | 11.27 M |
| TK | Teekay Shipping Corp | 17.9567 | 1.2 B | -0.1027 | -0.57 | 618.5 K | 11.11 M |
| ONIT | Onity Group Inc | 108.8855 | 233.68 M | -1.7169 | -1.55 | 76.7 K | 8.35 M |
| FIX | Comfort Systems USA | 9.8575 | 39.15 B | -0.5621 | -5.39 | 684.5 K | 6.75 M |
| AER | Aercap Holdings N.V. | 20.7677 | 26.68 B | -0.1539 | -0.74 | 318 K | 6.6 M |
| MATX | Matson Inc | 14.8838 | 6.24 B | -0.0773 | -0.52 | 398.12 K | 5.93 M |
| DSX | Diana Shipping Inc | 6.9251 | 296.1 M | -0.2444 | -3.41 | 818.8 K | 5.67 M |
| ORA | Ormat Technologies | 34.4053 | 5.56 B | -0.308 | -0.89 | 138.9 K | 4.78 M |
| MED | Medifast Inc | 4.7009 | 145.04 M | -0.3709 | -7.31 | 922.4 K | 4.34 M |
| DLB | Dolby Laboratories | 25.2256 | 5.96 B | -0.2065 | -0.81 | 153.9 K | 3.88 M |
| UTI | Universal Technical Institute Inc | 18.6038 | 1.21 B | -0.2205 | -1.17 | 183.2 K | 3.41 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.1733 | 155.17 B | -0.0452 | -0.55 | 376.55 K | 3.08 M |
| RBC | Regal-Beloit Corp | 29.4112 | 15.37 B | -0.1821 | -0.62 | 88.5 K | 2.6 M |
| NNI | Nelnet Inc | 18.0799 | 4.54 B | -0.2267 | -1.24 | 140.3 K | 2.54 M |
| SBH | Sally Beauty Holdings | 9.35 | 1.78 B | -0.06 | -0.64 | 269.5 K | 2.52 M |
| SFL | Ship Finance International | 4.0561 | 1.59 B | -0.0259 | -0.63 | 506.4 K | 2.05 M |
| PBT | Permian Basin Royalty Trust | 3.8934 | 1.45 B | -0.1114 | -2.78 | 451.2 K | 1.76 M |
| GBLI | Global Indemnity Plc | 33.2853 | -0.1754 | -0.52 | 49.45 K | 1.65 M | |
| SA | Seabridge Gold | 14.45 | 2.68 B | -0.27 | -1.83 | 105.5 K | 1.52 M |
| AVNT | Avient Corp | 4.7473 | 4.1 B | -0.0449 | -0.94 | 306.6 K | 1.46 M |
| PBH | Prestige Brand Holdings | 11.2779 | 2.19 B | -0.1077 | -0.95 | 116.7 K | 1.32 M |
| TISI | Team Inc | 172.15 | 104.96 M | -2.20 | -1.26 | 6.82 K | 1.17 M |
| PRMB | Primo Brands Corporation | 10.7978 | 8.64 B | -0.1373 | -1.26 | 101.4 K | 1.09 M |
| DDD | 3D Systems Corp | 5.8233 | 254.52 M | -0.0567 | -0.96 | 175.6 K | 1.02 M |
| BXC | Bluelinx Holdings Inc | 84.0124 | 496.02 M | -2.3427 | -2.71 | 12.09 K | 1.02 M |
| WT | Wisdomtree Inc | 5.6191 | 3.27 B | -0.1221 | -2.13 | 170.9 K | 960.3 K |
| PSO | Pearson Plc ADR | 7.7868 | 10.45 B | -0.0492 | -0.63 | 120 K | 934.42 K |
| CPK | Chesapeake Utilities Corp | 12.5555 | 3.54 B | -0.0863 | -0.68 | 71.25 K | 894.58 K |
| GTY | Getty Realty Corp | 9.1408 | 1.92 B | -0.0639 | -0.69 | 86.6 K | 791.59 K |
| PERF | Perfect Corp Cl A | 27.62 | 203.11 M | -0.18 | -0.65 | 25.2 K | 696.02 K |
| BTZ | Blackrock Preferred | 4.5979 | 868.08 M | -0.0337 | -0.73 | 150.9 K | 693.82 K |
| USPH | U.S. Physical Therapy | 10.878 | 1.49 B | -0.2781 | -2.49 | 59.7 K | 649.42 K |
| ONTO | Onto Innovation Inc | 7.1356 | 9.99 B | -0.1144 | -1.58 | 80.59 K | 575.04 K |
| SRL | Scully Royalty Ltd | 41.3028 | 57.86 M | -0.5681 | -1.36 | 13.07 K | 539.79 K |
| MFG | Mizuho Financial Group ADR | 5.6297 | 124.83 B | -0.1211 | -2.11 | 79.2 K | 445.87 K |
| SBR | Sabine Royalty Trust | 8.6089 | 937.16 M | -0.0838 | -0.96 | 48.7 K | 419.25 K |
| OPY | Oppenheimer Holdings | 21.4999 | 955.98 M | -0.256 | -1.18 | 10.6 K | 227.9 K |
| CRD-B | Crawford & Company | 3.9444 | 546.17 M | -0.0613 | -1.53 | 36.3 K | 143.18 K |
| YPF | Ypf Sociedad Anonima ADR | 25.1006 | 14.86 B | -0.1647 | -0.65 | 5 K | 125.5 K |
| BF-A | Brown-Forman Corporation | 9.0627 | 14.5 B | -0.0861 | -0.94 | 11.1 K | 100.6 K |
| STN | Stantec Inc | 11.485 | 9.63 B | -0.2724 | -2.32 | 7.9 K | 90.73 K |
| TPL | Texas Pacific Land Trust | 4.4019 | 20.13 B | -0.0643 | -1.44 | 18 K | 79.23 K |
| JHS | John Hancock Income Securities Trust | 4.1926 | 121.77 M | -0.0261 | -0.62 | 16.8 K | 70.44 K |
| AGI | Alamos Gold Inc | 5.5703 | 11.98 B | -0.227 | -3.92 | 7.8 K | 43.45 K |
| LODE | Comstock | 140.00 | 108.56 M | -10.00 | -6.67 | 305 | 42.7 K |
| FERG | Ferguson Plc | 15.7068 | 49.61 B | -0.8163 | -4.94 | 2.07 K | 32.51 K |
| SMBK | Smartfinancial Inc | 50.4943 | -0.3411 | -0.67 | 570 | 28.78 K | |
| ODC | Oil-Dri Corp of America | 5.2327 | 1.04 B | -0.0742 | -1.4 | 4.9 K | 25.64 K |
| QXO | Qxo Inc | 486.6878 | -121.672 | -20 | 48 | 23.36 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 13.2849 | -0.1413 | -1.05 | 1.2 K | 15.94 K | |
| SPB | Spectrum Brands Holdings Inc | 30.9649 | 2.02 B | -0.1772 | -0.57 | 502 | 15.54 K |
| HL-PB | Hecla Mining Company | 15.6953 | 969.89 M | -0.0893 | -0.57 | 200 | 3.14 K |
| CGAU | Centerra Gold Inc | 7.486 | 3.92 B | -0.0493 | -0.65 | 400 | 2.99 K |
| BML-PJ | Bank of America Corporation | 8.9411 | 223.73 B | -0.0506 | -0.56 | 200 | 1.79 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 4740.4546 | -247.3276 | -4.96 | 65.27 K | 309.39 M | |
| ELR | Eastern Platinum Ltd | 20.00 | -0.40 | -1.96 | 3.31 M | 66.21 M | |
| BB | Blackberry Ltd | 52.1967 | -0.6533 | -1.24 | 423.56 K | 22.11 M | |
| IMG | Iamgold Corp | 7.974 | -0.0912 | -1.13 | 2.11 M | 16.85 M | |
| MX | Methanex Corp | 17.4111 | -0.4843 | -2.71 | 599.43 K | 10.44 M | |
| ATRL | Atkinsrealis Group Inc | 27.0717 | -0.6811 | -2.45 | 350.09 K | 9.48 M | |
| AGI | Alamos Gold Inc Cls A | 6.1714 | -0.2314 | -3.61 | 1.39 M | 8.59 M | |
| RVX | Resverlogix Corp | 17.8222 | -1.20 | -6.31 | 459.83 K | 8.2 M | |
| CHR | Chorus Aviation Inc | 48.9337 | -0.5657 | -1.14 | 148.15 K | 7.25 M | |
| LGD | Liberty Gold Corp | 56.80 | -1.04 | -1.8 | 124.97 K | 7.1 M | |
| CFW | Calfrac Well Services Ltd | 443.75 | -8.75 | -1.93 | 14.63 K | 6.49 M | |
| PNP | Pinetree Capital Ltd | 2148.00 | -79.00 | -3.55 | 2.88 K | 6.19 M | |
| MRU | Metro Inc | 9.1945 | -0.0517 | -0.56 | 502.66 K | 4.62 M | |
| AIM | Aimia Inc | 17.7422 | -0.2438 | -1.36 | 206.5 K | 3.66 M | |
| SVM | Silvercorp Metals Inc | 5.0192 | -0.1092 | -2.13 | 702.9 K | 3.53 M | |
| NDM | Northern Dynasty Minerals Ltd | 11.65 | -0.13 | -1.1 | 294 K | 3.43 M | |
| ENB | Enbridge Inc | 7.6146 | -0.0602 | -0.78 | 444.76 K | 3.39 M | |
| QTRH | Quarterhill Inc | 3.8817 | -0.1585 | -3.92 | 859.89 K | 3.34 M | |
| STN | Stantec Inc | 13.3418 | -0.3315 | -2.42 | 232.33 K | 3.1 M | |
| WCN | Waste Connections Inc | 22.5369 | -0.474 | -2.06 | 76.92 K | 1.73 M | |
| MNO | Meridian Mining UK Societas | 3.10 | -0.20 | -6.06 | 396.07 K | 1.23 M | |
| WJX | Wajax Corp | 7.7914 | -0.08 | -1.02 | 150.31 K | 1.17 M | |
| BLDP | Ballard Power Systems Inc | 6.54 | -0.10 | -1.51 | 129.34 K | 845.86 K | |
| NWC | The North West Company Inc | 6.3368 | -0.2925 | -4.41 | 127.84 K | 810.08 K | |
| EMP-A | Empire Company Limited | 9.8576 | -0.0967 | -0.97 | 75.9 K | 748.19 K | |
| AG | First Majestic Silver Corp | 5.3678 | -0.0395 | -0.73 | 101.07 K | 542.53 K | |
| TCL-A | Transcontinental Inc | 7.9651 | -0.0616 | -0.77 | 50.23 K | 400.06 K | |
| MRE | Martinrea International Inc | 10.4131 | -0.0735 | -0.7 | 32.1 K | 334.24 K | |
| TOT | Total Energy Services Inc | 6.8065 | -0.0425 | -0.62 | 48.58 K | 330.68 K | |
| PSI | Pason Systems Inc | 7.3298 | -0.113 | -1.52 | 36.33 K | 266.3 K | |
| FLNT | Flint Corp | 210.8277 | -1.3602 | -0.64 | 888 | 187.21 K | |
| ESM | Euro Sun Mining Inc | 17.6191 | -0.3633 | -2.02 | 10.5 K | 185.07 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.6912 | -0.0624 | -0.92 | 27 K | 180.65 K | |
| MRD | Melcor Dev | 12.3213 | -0.1196 | -0.96 | 13.85 K | 170.61 K | |
| IMP | Intermap Tech Corp | 58.60 | -0.40 | -0.68 | 2.24 K | 131.26 K | |
| TSL | Tree Island Steel Ltd | 5.3316 | -0.063 | -1.17 | 22.18 K | 118.23 K | |
| HPS-A | Hammond Power Solutions Inc | 6.1595 | -0.2068 | -3.25 | 15.81 K | 97.38 K | |
| FRX | Fennec Pharmaceuticals Inc | 30.78 | -1.62 | -5 | 3.08 K | 94.8 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0672 | -0.069 | -0.76 | 9.66 K | 87.62 K | |
| GAU | Galiano Gold Inc | 3.39 | -0.08 | -2.31 | 25.1 K | 85.09 K | |
| BCE-PF | BCE Inc Pref AF | 8.9556 | -0.0779 | -0.86 | 6.86 K | 61.44 K | |
| WPRT | Westport Fuel Systems Inc | 49.00 | -0.35 | -0.71 | 1.22 K | 59.73 K | |
| AETR | Aetherion Technologies Inc. | 49.00 | -0.35 | -0.71 | 1.22 K | 59.73 K | |
| TAL | Petrotal Corp | 122.5843 | -0.7169 | -0.58 | 439 | 53.81 K | |
| PBH | Premium Brands Holdings Corp | 4.2957 | -0.1576 | -3.54 | 12.2 K | 52.41 K | |
| SDE | Spartan Delta Corp | 159.6634 | -3.4709 | -2.13 | 303 | 48.38 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.7704 | -0.053 | -0.6 | 5.38 K | 47.17 K | |
| CCM | Canagold Resources Ltd | 3.15 | -0.20 | -5.97 | 14.6 K | 45.99 K | |
| GFP | Greenfirst Forest Products Inc | 18.4795 | -0.2339 | -1.25 | 2.01 K | 37.13 K | |
| GBT | Bmtc Group Inc | 6.7201 | -0.0446 | -0.66 | 5.34 K | 35.87 K | |
| HBP | Helix Biopharm | 8.00 | -0.30 | -3.61 | 4.46 K | 35.68 K | |
| LAS-A | Lassonde Industries Inc | 27.3954 | -0.3262 | -1.18 | 1.23 K | 33.7 K | |
| CTC | Canadian Tire Corp Ltd | 59.8496 | -3.4149 | -5.4 | 539 | 32.26 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3511 | -0.1104 | -3.19 | 9.6 K | 32.17 K | |
| III | Imperial Metals Corp | 5.205 | -0.05 | -0.95 | 4.7 K | 24.46 K | |
| ERD | Erdene Resource Development Corp | 5.40 | -0.12 | -2.17 | 3.5 K | 18.9 K | |
| QBR-A | Quebecor Inc | 7.548 | -0.1389 | -1.81 | 1.31 K | 9.87 K | |
| BCE-PY | BCE Inc Pref Y | 9.5563 | -0.0761 | -0.79 | 1.02 K | 9.8 K | |
| VLN | Velan Inc Sv | 10.4116 | -0.2501 | -2.35 | 500 | 5.21 K | |
| MCB | Mccoy Global Inc | 3.8003 | -0.1589 | -4.01 | 1.3 K | 4.94 K | |
| PIF | Polaris Infrastructure Inc | 931.097 | -57.5936 | -5.83 | 5 | 4.66 K | |
| WRG | Western Energy Services Corp | 3456.00 | -288.00 | -7.69 | 1 | 3.46 K | |
| TCL-B | Transcontinental Inc | 8.0548 | -0.0423 | -0.52 | 400 | 3.22 K | |
| SGY | Surge Energy Inc | 18.926 | -0.8412 | -4.26 | 118 | 2.23 K | |
| ACD | Accord Financial | 4.3743 | -0.1234 | -2.74 | 500 | 2.19 K | |
| WCP | Whitecap Resources Inc | 3.1058 | -0.1882 | -5.71 | 620 | 1.93 K | |
| WPK | Winpak Ltd | 6.8517 | -0.213 | -3.01 | 102 | 698.87 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 2520.00 | 7.64 K | -660.00 | -20.75 | 759.98 K | 1.92 B |
| FRTD | Fortitude Group Inc | 5918.1816 | -477.2729 | -7.46 | 59.8 K | 353.91 M | |
| ERHE | ERHC Energy Inc | 34.50 | 863.83 K | -0.45 | -1.29 | 512.21 K | 17.67 M |
| CGIP | Celadon Group Inc | 16.4581 | 5.66 K | -0.1739 | -1.05 | 236.47 K | 3.89 M |
| IDGC | ID Global Corporation | 56.32 | -7.68 | -12 | 57.32 K | 3.23 M | |
| ECXJ | CXJ Group Co. Limited | 992.02 | 131.93 M | -31.98 | -3.12 | 1.4 K | 1.39 M |
| DKAM | Drinks Americas Holdings Ltd | 5887.5039 | 278.3 K | -1500.0034 | -20.3 | 233 | 1.37 M |
| HOKUQ | Hoku Corporation | 5.02 | -0.12 | -2.33 | 268.75 K | 1.35 M | |
| BCCI | Baristas Coffee Company Inc | 10.60 | 19.21 K | -0.40 | -3.64 | 62.5 K | 662.5 K |
| ACUS | Acusphere Inc | 27.00 | -0.90 | -3.23 | 22.58 K | 609.71 K | |
| SIMPQ | Simply Inc | 835.00 | 1.55 K | -30.45 | -3.52 | 616 | 514.36 K |
| XDSL | mPhase Technologies Inc | 800.00 | 16.8 K | -15.00 | -1.84 | 473 | 378.4 K |
| CYRNQ | CYRNQ | 80.4001 | -0.60 | -0.74 | 2.71 K | 217.72 K | |
| YVRLF | Liquid Media Group Ltd. | 281.00 | 482 | -12.00 | -4.1 | 535 | 150.34 K |
| SWYDF | Stornoway Diamond Corporation | 4.1848 | 92.66 K | -0.2764 | -6.2 | 16.4 K | 68.63 K |
| WDBG | Woodbrook Group Holdings Inc | 47927.9297 | 42 | -270.2695 | -0.56 | 1 | 47.93 K |
| ENDO | Thermic Sciences International | 14.40 | 58.79 K | -0.60 | -4 | 3.06 K | 44.01 K |
| SEEK | TheDirectory.com Inc | 25.00 | 1.45 M | -2.00 | -7.41 | 390 | 9.75 K |
| PLPL | Plandaí Biotechnology Inc | 220.00 | 4.49 M | -20.00 | -8.33 | 27 | 5.94 K |
| ADSV | Allied Security Innovations Inc | 16.00 | 41.12 K | -4.00 | -20 | 139 | 2.22 K |
| GGII | Green Globe International Inc | 140.00 | 6.66 M | -80.00 | -36.36 | 10 | 1.4 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 5.60 | 6.19 M | -0.20 | -3.45 | 75 | 420 |
| HBRM | Herborium Group Inc | 31.00 | 1.09 M | -9.00 | -22.5 | 13 | 403 |
| RMTD | Remote Dynamics Inc | 70.00 | -10.00 | -12.5 | 2 | 140 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1450.00 | 367.62 K | -25.00 | -1.69 | 205.63 K | 298.17 M |
| OPW | Opawica Explorations Inc | 480.00 | -24.00 | -4.76 | 115.4 K | 55.39 M | |
| ABM | Athabasca Minerals Inc | 342.00 | -18.00 | -5 | 147.53 K | 50.46 M | |
| SIEN | Sienna Resources Inc. | 42.00 | -2.00 | -4.55 | 258.9 K | 10.87 M | |
| SILV | Silver Valley Metals Corp. | 20.79 | -0.27 | -1.28 | 398.91 K | 8.29 M | |
| BEA | Belmont Resources Inc | 24.32 | -0.32 | -1.3 | 121.25 K | 2.95 M | |
| RET-A | Reitmans (Canada) Limited | 11.5614 | -0.1899 | -1.62 | 162.38 K | 1.88 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 162.00 | -9.00 | -5.26 | 10 K | 1.62 M | |
| RML | Rusoro Mining Ltd | 3.21 | -0.08 | -2.43 | 481.1 K | 1.54 M | |
| SLG | PetroTal Corp | 22.7158 | -0.1329 | -0.58 | 43.9 K | 997.22 K | |
| MKR | Melkior Resources Inc | 4.45 | -0.15 | -3.26 | 168.5 K | 749.82 K | |
| UCU | Ucore Rare Metals Inc | 13.00 | -0.50 | -3.7 | 46.95 K | 610.35 K | |
| MRZL | Mont Royal Resources Limited. | 15.8508 | -0.4662 | -2.86 | 31.1 K | 493.01 K | |
| SGQ | SouthGobi Resources Ltd | 3.45 | -0.05 | -1.43 | 39.7 K | 136.97 K | |
| IFR | International Frontier Resources Corporation | 23.8286 | -0.1714 | -0.71 | 4.42 K | 105.35 K | |
| SOLR | Solar Alliance Energy Inc | 4.05 | -0.05 | -1.22 | 24 K | 97.2 K | |
| QRO | Quadro Resources Ltd. | 9.24 | -0.84 | -8.33 | 6.63 K | 61.26 K | |
| SXL | Slam Exploration Ltd | 6.30 | -0.60 | -8.7 | 9.15 K | 57.65 K | |
| BEAR | Big Bear Gold Corp. | 15.00 | -1.00 | -6.25 | 3.56 K | 53.34 K | |
| CBI | Colibri Resource Corporation | 30.75 | -1.50 | -4.65 | 1.71 K | 52.55 K | |
| VRB | Vanadiumcorp Resource Inc | 26.00 | -1.00 | -3.7 | 1.99 K | 51.74 K | |
| LUCA | Luca Mining Corp. | 58.88 | -1.28 | -2.13 | 813 | 47.87 K | |
| KUR-H | Kure Technologies Inc | 4.40 | -0.20 | -4.35 | 10.76 K | 47.34 K | |
| GCOM | Green Shift Commodities Ltd. | 68.20 | -1.80 | -2.57 | 685 | 46.72 K | |
| POND | Pond Technologies Holdings Inc | 10.6944 | -0.4862 | -4.35 | 4.1 K | 43.85 K | |
| JEC | Jura Energy Corporation | 9.70 | -0.30 | -3 | 4.3 K | 41.71 K | |
| BARU | Baru Gold Corp | 6.9521 | -0.6854 | -8.97 | 4.96 K | 34.48 K | |
| MBI-H | Med BioGene Inc | 6.50 | -0.50 | -7.14 | 5 K | 32.5 K | |
| WPG | West Point Gold Corp. | 22.00 | -0.50 | -2.22 | 1.4 K | 30.8 K | |
| TIG | Triumph Gold Corp | 67.00 | -1.00 | -1.47 | 444 | 29.75 K | |
| GUN | Gunpoint Exploration Ltd | 7.40 | -0.30 | -3.9 | 3.75 K | 27.75 K | |
| BMM | Black Mammoth Metals Corporation | 19.20 | -0.80 | -4 | 1.38 K | 26.4 K | |
| BCU | Bell Copper Corporation | 3.45 | -0.05 | -1.43 | 7.4 K | 25.53 K | |
| DFR | Diamond Fields Resources Inc | 5.00 | -0.25 | -4.76 | 4.24 K | 21.21 K | |
| GIGA | Giga Metals Corporation | 16.50 | -0.30 | -1.79 | 1.28 K | 21.12 K | |
| FMN | Fidelity Minerals Corp | 300.0003 | -37.50 | -11.11 | 59 | 17.7 K | |
| UGD | Unigold Inc | 4.70 | -0.10 | -2.08 | 3.15 K | 14.8 K | |
| MAX | Max Resource Corp | 156.00 | -6.00 | -3.7 | 92 | 14.35 K | |
| WMK | Whitemud Resources Inc | 7.90 | -0.10 | -1.25 | 1.8 K | 14.22 K | |
| KRY | Koryx Copper Inc. | 345.00 | -30.00 | -8 | 40 | 13.8 K | |
| JDN | Jayden Resources Inc | 17.40 | -0.90 | -4.92 | 700 | 12.18 K | |
| TGX | True North Gems Inc | 1680.00 | -120.00 | -6.67 | 6 | 10.08 K | |
| RECO | Reconnaissance Energy Africa Ltd | 6.40 | -0.40 | -5.88 | 1.5 K | 9.6 K | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 2.59 K | 9.52 K | |
| CTN | Centurion Minerals Ltd | 518.399 | -57.5998 | -10 | 17 | 8.81 K | |
| GDX | Goldex Resources Corporation | 30.00 | -3.00 | -9.09 | 290 | 8.7 K | |
| FP | FP Newspapers Inc | 3.2126 | -0.0958 | -2.9 | 2.56 K | 8.22 K | |
| FNR | 49 North Resources Inc | 3.6506 | -0.1461 | -3.85 | 1.97 K | 7.19 K | |
| RMO | Rainy Mountain Royalty Corp | 24.00 | -2.00 | -7.69 | 279 | 6.7 K | |
| SEVA | Seva Mining Corp. | 28.00 | -2.80 | -9.09 | 229 | 6.41 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 63.7497 | -3.75 | -5.56 | 89 | 5.67 K | |
| NL | Northern Lion Gold Corp | 8.32 | -1.28 | -13.33 | 547 | 4.55 K | |
| TRAN | Clean Energy Transition Inc. | 130.50 | -4.50 | -3.33 | 24 | 3.13 K | |
| SKP | StrikePoint Gold Inc | 10.00 | -1.00 | -9.09 | 275 | 2.75 K | |
| RYO | Rio Silver Inc | 12.75 | -0.25 | -1.92 | 200 | 2.55 K | |
| BRAU | Big Ridge Gold Corp | 6.50 | -0.50 | -7.14 | 200 | 1.3 K | |
| WGF | Wescan Goldfields Inc | 4.90 | -0.10 | -2 | 250 | 1.23 K | |
| KORE | KORE Mining Ltd | 29.50 | -3.00 | -9.23 | 20 | 590 | |
| OGW | Ongwe Minerals Inc. | 11.20 | -0.48 | -4.11 | 50 | 560 | |
| JJ | Jackpot Digital Inc | 168.00 | -8.00 | -4.55 | 0 | 0 |