Losers for 20 April 2007 from 00:00:00 until 23:59:59
Losers for 20 April 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 5.71 | 6.28 B | -0.14 | -2.39 | 325.85 K |
| BKTI | Bk Technologies Inc | 13.8292 | 292.05 M | -0.0713 | -0.51 | 7.76 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 278.15 M | -0.292 | -5.56 | 100 |
| LODE | Comstock Mining Inc | 115.00 | 267.21 M | -5.00 | -4.17 | 150 |
| ACU | Acme United Corp | 9.9891 | 233.71 M | -0.1708 | -1.68 | 32.3 K |
| PLG | Platinum Group Metals Ltd | 314.00 | 225.32 M | -2.00 | -0.63 | 400 |
| PLX | Protalix Biotherapeutics | 285.10 | 191.76 M | -12.10 | -4.07 | 350 |
| INTT | Intest Corp | 4.3996 | 149.81 M | -0.0483 | -1.09 | 2.52 K |
| GLU | Gabelli Global Utility | 6.3406 | 114.93 M | -0.0561 | -0.88 | 8.1 K |
| TRT | Trio-Tech International | 7.6718 | 108.23 M | -0.1334 | -1.71 | 100.6 K |
| WYY | Widepoint Corp | 14.60 | 90.27 M | -0.10 | -0.68 | 7.33 K |
| CEV | Eaton Vance California Muni Income Trust | 5.5268 | 75.19 M | -0.0426 | -0.76 | 19.9 K |
| DXR | Daxor Corp | 9.4361 | 57.26 M | -0.096 | -1.01 | 1.8 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.2418 | 20.89 M | -0.2227 | -2.63 | 2.1 K |
| INUV | Inuvo Inc | 224.00 | 11.99 M | -11.00 | -4.68 | 1.2 K |
| OGEN | Oragenics Inc | 381600.00 | 2.37 M | -3600.00 | -0.93 | 0 |
| ENSV | Enservco Corpporation | 41.25 | 2.91 K | -1.50 | -3.51 | 100 |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 59.10 | 2.02 B | -0.30 | -0.51 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.16 | 772.57 B | -0.12 | -0.84 | 51.11 M |
| AMAT | Applied Materials | 14.3563 | 390.88 B | -0.0811 | -0.56 | 25.05 M |
| AMGN | Amgen Inc | 41.9174 | 237.68 B | -0.2367 | -0.56 | 14.63 M |
| ADBE | Adobe Systems Inc | 42.14 | 109.43 B | -0.25 | -0.59 | 7.95 M |
| MPWR | Monolithic Power Sys | 10.8853 | 64.69 B | -0.1281 | -1.16 | 108.5 K |
| TER | Teradyne Inc | 15.3107 | 58.74 B | -0.184 | -1.19 | 8.24 M |
| MSTR | Strategy | 11.711 | 46.96 B | -0.11 | -0.93 | 3.07 M |
| TTWO | Take-Two Interactive Software | 20.0186 | 43.89 B | -0.13 | -0.65 | 1.33 M |
| EXPE | Expedia Group Inc | 30.6173 | 38.6 B | -0.1979 | -0.64 | 1.47 M |
| NTAP | Netapp Inc | 25.642 | 37.67 B | -0.1909 | -0.74 | 6.12 M |
| UAL | United Airlines Holdings Inc | 38.2006 | 36.73 B | -1.8048 | -4.51 | 5.66 M |
| ERIC | Ericsson ADR | 10.6125 | 33.48 B | -0.311 | -2.85 | 5.36 M |
| WTW | Weight Watchers International, Inc | 70.3929 | 31.76 B | -0.8256 | -1.16 | 244.47 K |
| TCOM | Trip.com Group Ltd ADR | 8.3558 | 29.04 B | -0.1222 | -1.44 | 1.83 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.5796 | 28.96 B | -0.1069 | -0.68 | 1.43 M |
| INSM | Insmed Inc | 10.00 | 27.47 B | -0.10 | -0.99 | 914.66 K |
| EWBC | East West Bancorp | 27.6626 | 17.81 B | -0.5921 | -2.1 | 766.95 K |
| LSCC | Lattice Semicond | 5.83 | 16.72 B | -0.03 | -0.51 | 861.59 K |
| AKAM | Akamai Technologies | 52.90 | 15.87 B | -0.75 | -1.4 | 2.82 M |
| CSGP | Costar Group Inc | 4.628 | 13.07 B | -0.03 | -0.64 | 1.25 M |
| KTOS | Kratos Defns | 11.20 | 10.72 B | -0.10 | -0.88 | 45.88 K |
| WTFC | Wintrust Financial Corp | 34.4277 | 10.3 B | -0.3114 | -0.9 | 261.03 K |
| RGEN | Repligen Cp | 3.56 | 10.22 B | -0.06 | -1.66 | 60.39 K |
| SWKS | Skyworks Solutions | 5.0535 | 10.1 B | -0.0869 | -1.69 | 3.47 M |
| ZION | Zions Bancorp | 56.2467 | 9.95 B | -3.004 | -5.07 | 2.82 M |
| IONS | Ionis Pharmaceuticals | 9.48 | 9.93 B | -0.18 | -1.86 | 898.1 K |
| RMBS | Rambus Inc | 20.54 | 9.87 B | -0.29 | -1.39 | 2.52 M |
| HSIC | Henry Schein Inc | 20.6679 | 9.86 B | -0.4625 | -2.19 | 2.14 M |
| SIMO | Silicon Motion Techn ADR | 15.1314 | 8.76 B | -0.5727 | -3.65 | 816.12 K |
| SNEX | Stonex Group Inc | 6.7437 | 8.26 B | -0.0711 | -1.04 | 165.04 K |
| AVAV | Aerovironment Inc | 23.20 | 8.11 B | -0.17 | -0.73 | 51.59 K |
| SLAB | Silicon Labs Inc | 32.01 | 7.27 B | -0.28 | -0.87 | 970.85 K |
| ORKA | Oruka Therapeutics Inc | 405943.125 | 7.15 B | -5854.9688 | -1.42 | 15 |
| CAMT | Camtek Ltd | 3.6273 | 6.85 B | -0.0185 | -0.51 | 15.83 K |
| CVLT | Commvault Systems | 17.29 | 5.55 B | -0.25 | -1.43 | 86.52 K |
| CAR | Avis Budget Group | 26.698 | 5.18 B | -0.1615 | -0.6 | 1.07 M |
| ACAD | Acadia Pharmaceutica | 14.60 | 5.08 B | -0.13 | -0.88 | 383.35 K |
| JSM | SLM Cp 6% Sr Nt | 4.99 | 5.03 B | -0.0548 | -1.09 | 167.3 K |
| SLM | SLM Corp | 15.4436 | 4.97 B | -0.2774 | -1.76 | 76.67 M |
| ICUI | I C U Medical Inc | 44.20 | 4.57 B | -0.40 | -0.9 | 114.74 K |
| DIOD | Diodes Inc | 24.86 | 4.33 B | -0.18 | -0.72 | 753.75 K |
| CECO | CECO Environmental Corp. | 11.8454 | 4.19 B | -0.2434 | -2.01 | 121.7 K |
| BANF | Bancfirst Corp | 14.8234 | 3.79 B | -0.3677 | -2.42 | 61 K |
| AEHR | Aehr Test Systems | 5.74 | 3.32 B | -0.17 | -2.88 | 31.74 K |
| IPGP | Ipg Photonics Corp | 19.5497 | 3.12 B | -0.287 | -1.45 | 134.1 K |
| HOVNP | Hovnanian Entr Dep A | 14.211 | 3.11 B | -0.1087 | -0.76 | 6.94 K |
| BELFA | BEL Fuse Cl A | 30.9297 | 2.73 B | -0.3935 | -1.26 | 1 K |
| BANR | Banner Corp | 170.8322 | 2.42 B | -1.2693 | -0.74 | 10.46 K |
| IOSP | Innospec Inc | 22.4655 | 2.31 B | -0.4989 | -2.17 | 178.13 K |
| ALGT | Allegiant Travel Com | 25.822 | 2.24 B | -0.3078 | -1.18 | 34.08 K |
| SRPT | Sarepta Therapeutics | 17.04 | 1.98 B | -0.90 | -5.02 | 79 K |
| CNXN | PC Connection Inc | 11.517 | 1.97 B | -0.1679 | -1.44 | 112.05 K |
| IMOS | Chipmos Tech ADR | 11.3127 | 1.86 B | -0.1088 | -0.95 | 697.67 K |
| HOPE | Hope Bancorp Inc | 10.2064 | 1.78 B | -0.2126 | -2.04 | 229.16 K |
| QCRH | Qcr Holdings Inc | 13.5708 | 1.66 B | -0.4115 | -2.94 | 5.9 K |
| ATEC | Alphatec Holdings | 46.32 | 1.46 B | -0.60 | -1.28 | 2.02 K |
| GIII | G-III Apparel Gp | 9.1214 | 1.43 B | -0.1936 | -2.08 | 217.6 K |
| CCEC | Capital Clean Energy Carriers Corp | 30.9772 | 1.36 B | -0.3833 | -1.22 | 13.63 K |
| HLIT | Harmonic Inc | 10.34 | 1.36 B | -0.10 | -0.96 | 911.27 K |
| SENEB | Seneca Foods Cp B | 29.40 | 1.32 B | -0.60 | -2 | 1.3 K |
| SENEA | Seneca Foods Cp A | 27.50 | 1.31 B | -0.50 | -1.79 | 4.2 K |
| THRM | Gentherm Inc | 12.19 | 1.24 B | -0.11 | -0.89 | 38.4 K |
| PFBC | Preferred Bank LA | 131.0562 | 1.24 B | -1.7753 | -1.34 | 7.64 K |
| GPRE | Green Plains Inc | 19.8685 | 1.14 B | -0.4779 | -2.35 | 10.87 K |
| NBN | Northeast Bncp | 14.4622 | 1.11 B | -0.1865 | -1.27 | 20.6 K |
| OPK | Opko Health Inc | 4.36 | 1.1 B | -0.14 | -3.11 | 55.66 K |
| MBWM | Mercantile Bank Corp | 11.7457 | 1.03 B | -0.0823 | -0.7 | 47.7 K |
| CCNE | Cnb Financial Corp | 6.9765 | 1 B | -0.0756 | -1.07 | 4.5 K |
| HTLD | Heartland Express | 12.1917 | 992.95 M | -0.0616 | -0.5 | 1.49 M |
| CAC | Camden Natl Cp | 14.6041 | 957.56 M | -0.1611 | -1.09 | 16.2 K |
| SBSI | Southside Bancshares | 7.5875 | 955.94 M | -0.0496 | -0.65 | 31.12 K |
| HAFC | Hanmi Financial Cp | 83.2324 | 922.39 M | -11.1207 | -11.79 | 251.87 K |
| CVLG | Covenant Logistics Group Inc | 5.4767 | 893.3 M | -0.0622 | -1.12 | 9.08 K |
| CYRX | Cryoport Inc | 202.80 | 867.62 M | -20.40 | -9.14 | 6.96 K |
| TRNS | Transcat Inc | 4.94 | 865.78 M | -0.21 | -4.08 | 7.8 K |
| BBSI | Barrett Business S | 4.451 | 813.09 M | -0.0232 | -0.52 | 84.92 K |
| MLAB | Mesa Labs Inc | 16.213 | 698.14 M | -0.5002 | -2.99 | 1.88 K |
| FEIM | Frequency Elcts Inc | 7.8172 | 675.94 M | -0.1403 | -1.76 | 11.9 K |
| VLGEA | Village Super Mkt | 11.6285 | 653.1 M | -0.1416 | -1.2 | 42 K |
| SWBI | Smith & Wesson Brands Inc | 8.8502 | 632.24 M | -0.1523 | -1.69 | 1.8 M |
| FBIZ | First Business Finan | 6.9014 | 574.82 M | -0.1605 | -2.27 | 1 K |
| ITIC | Investors Title Company | 27.2464 | 546.12 M | -0.3467 | -1.26 | 200 |
| TATT | T A T Tech Ltd | 12.896 | 479.5 M | -0.1909 | -1.46 | 29.2 K |
| ZNOG | Zion Oil & Gas, Inc | 7.60 | 469.72 M | -0.06 | -0.78 | 8.1 K |
| CCOI | Cogent Comm Hlds | 13.485 | 469.65 M | -0.1747 | -1.28 | 578.4 K |
| CBAN | Colony Bankcorp Inc | 15.3907 | 455.84 M | -0.1685 | -1.08 | 200 |
| BMRC | Bank of Marin Bancrp | 11.0508 | 435.79 M | -0.0936 | -0.84 | 2.62 K |
| PLBC | Plumas Bancorp | 12.4128 | 427.98 M | -0.0785 | -0.63 | 2.8 K |
| PERI | Perion Network Ltd | 16.2522 | 405.18 M | -0.3183 | -1.92 | 15.78 K |
| PKBK | Parke Bancorp Inc | 6.2124 | 401.65 M | -0.0338 | -0.54 | 11.18 K |
| CZFS | Citizens Fincl Svcs | 10.4247 | 392.97 M | -0.6799 | -6.12 | 1.23 K |
| GALT | Galectin Therapeutic | 5.10 | 371.13 M | -0.06 | -1.16 | 21.72 K |
| PESI | Perma-Fix Envir | 12.435 | 367.08 M | -0.115 | -0.92 | 117.78 K |
| AGEN | Agenus Inc | 406.2602 | 364.13 M | -23.5513 | -5.48 | 14.48 K |
| ABEO | Abeona Therapeutics | 7175.00 | 347.96 M | -75.00 | -1.03 | 13 |
| FLXS | Flexsteel Inds | 9.0035 | 331.72 M | -0.3694 | -3.94 | 12.73 K |
| LTBR | Lightbridge Corp | 500.4004 | 307.91 M | -21.6002 | -4.14 | 634 |
| AMRN | Amarin Corp ADR | 744.00 | 295.45 M | -4.00 | -0.53 | 10.14 K |
| LCNB | Lcnb Corp | 6.3186 | 276.97 M | -0.0917 | -1.43 | 1.2 K |
| LTRX | Lantronix Inc | 8.46 | 266.76 M | -0.12 | -1.4 | 20 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVO | Novo Nordisk A/S ADR | 7.9188 | 204.77 B | -0.0429 | -0.54 | 46.7 K |
| MCD | McDonald's Corporation | 28.4195 | 191.74 B | -0.2469 | -0.86 | 12.58 M |
| BLK | Blackrock Inc | 96.8793 | 187.91 B | -1.0136 | -1.04 | 354.9 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.3064 | 159.15 B | -0.0545 | -0.65 | 370.7 K |
| COF | Capital One Financial Corp | 52.9927 | 133.68 B | -3.3048 | -5.87 | 15.55 M |
| MFG | Mizuho Financial Group ADR | 5.5227 | 125.23 B | -0.0481 | -0.86 | 16.3 K |
| KKR | KKR & Co. LP | 13.5729 | 100.19 B | -0.1399 | -1.02 | 13.6 K |
| AMT | American Tower Corp | 28.3751 | 81.92 B | -0.2099 | -0.73 | 2.43 M |
| RCL | Royal Caribbean Cruises Ltd | 32.818 | 78.1 B | -0.2001 | -0.61 | 1.61 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 29.1675 | 43.51 B | -0.2694 | -0.92 | 4.45 M |
| HAL | Halliburton Company | 23.3031 | 29.44 B | -0.2725 | -1.16 | 24.32 M |
| AEE | Ameren Corp | 23.5981 | 29.38 B | -0.1457 | -0.61 | 2.99 M |
| DGX | Quest Diagnostics Inc | 36.3038 | 26.97 B | -0.3124 | -0.85 | 2.05 M |
| NRG | NRG Energy | 29.0005 | 23.78 B | -0.2233 | -0.76 | 2.82 M |
| IHG | Intercontinental Hotels Group ADR | 15.9305 | 23.59 B | -0.344 | -2.11 | 78.87 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.6803 | 23.59 B | -0.1234 | -0.54 | 207.8 K |
| PKG | Packaging Corp of America | 13.6528 | 22.52 B | -0.2575 | -1.85 | 1.74 M |
| BCH | Banco DE Chile ADR | 5.3614 | 21.31 B | -0.0414 | -0.77 | 21.85 K |
| LUV | Southwest Airlines Company | 12.7864 | 19.75 B | -0.3416 | -2.6 | 23.5 M |
| DOC | Physicians Realty Trust | 8.5235 | 15.17 B | -0.0654 | -0.76 | 745.76 K |
| PAG | Penske Automotive Group | 14.6612 | 14.24 B | -0.1365 | -0.92 | 1.2 M |
| SGI | Somnigroup International Inc. | 6.2704 | 13.61 B | -0.3397 | -5.14 | 21.75 M |
| EMBJ | Embraer S.A. | 38.0671 | 13.31 B | -0.2241 | -0.59 | 440 K |
| WTS | Watts Water Technologies | 32.2912 | 12.54 B | -0.5031 | -1.53 | 499.9 K |
| FMS | Fresenius Medical Care Corp ADR | 17.9789 | 12.47 B | -0.1301 | -0.72 | 74.6 K |
| SNN | Smith & Nephew Snats ADR | 16.8838 | 12.26 B | -0.1391 | -0.82 | 117.95 K |
| EGO | Eldorado Gold Corp | 29.1515 | 11.92 B | -0.7169 | -2.4 | 323.1 K |
| KNX | Knight-Swift Transporation Inc | 15.3643 | 11.65 B | -0.168 | -1.08 | 1.42 M |
| WTRG | Essential Utilities Inc | 10.9663 | 11.4 B | -0.2119 | -1.9 | 1.23 M |
| TTC | Toro Company | 9.7037 | 9.59 B | -0.0957 | -0.98 | 2 M |
| MOS | Mosaic Company | 21.2575 | 7.76 B | -0.2908 | -1.35 | 3.2 M |
| BYD | Boyd Gaming Corp | 44.0055 | 5.87 B | -0.2366 | -0.53 | 576.9 K |
| OII | Oceaneering International | 19.7128 | 5.28 B | -0.1017 | -0.51 | 1.25 M |
| RHI | Robert Half International Inc | 21.8352 | 4.64 B | -2.1251 | -8.87 | 9.24 M |
| NNI | Nelnet Inc | 20.1736 | 4.55 B | -0.2343 | -1.15 | 245.3 K |
| ALK | Alaska Air Group | 8.1945 | 4.51 B | -0.0765 | -0.92 | 2.13 M |
| ABG | Asbury Automotive Group Inc | 25.8956 | 3.86 B | -0.4726 | -1.79 | 527 K |
| HNI | Hon Industries Inc | 23.0418 | 3.55 B | -1.8416 | -7.4 | 815.4 K |
| CWT | California Water Service Group Holding | 12.4769 | 3.06 B | -0.205 | -1.62 | 198.8 K |
| IMAX | Imax Corp | 5.02 | 2.89 B | -0.03 | -0.59 | 329.12 K |
| WLY | John Wiley Sons Cl A | 38.34 | 2.62 B | -0.31 | -0.8 | 64.6 K |
| MD | Mednax Inc | 57.47 | 2.16 B | -0.38 | -0.66 | 310.4 K |
| LXP-PC | Lexington Realty Trust | 11.5431 | 1.99 B | -0.1142 | -0.98 | 3.8 K |
| PBT | Permian Basin Royalty Trust | 4.2357 | 1.6 B | -0.0797 | -1.85 | 229.6 K |
| WOLF | Wolfspeed | 17.3496 | 1.34 B | -0.59 | -3.29 | 2.47 M |
| ODC | Oil-Dri Corp of America | 5.3395 | 1.3 B | -0.1068 | -1.96 | 6.7 K |
| USPH | U.S. Physical Therapy | 12.054 | 1.17 B | -0.0874 | -0.72 | 27.6 K |
| KRO | Kronos Worldwide Inc | 6.9792 | 943.8 M | -0.0707 | -1 | 45 K |
| EIG | Employers Holdings Inc | 13.3523 | 865.16 M | -0.093 | -0.69 | 510 K |
| CSV | Carriage Services | 6.9996 | 547.15 M | -0.1012 | -1.43 | 27.8 K |
| VHI | Valhi Inc | 45.8146 | 475.2 M | -0.685 | -1.47 | 19.98 K |
| MCI | Massmutual Corporate Investors | 4.0435 | 377.4 M | -0.0278 | -0.68 | 11.4 K |
| NL | NL Industries | 6.2952 | 309.01 M | -0.0332 | -0.52 | 60.4 K |
| LODE | Comstock | 115.00 | 267.21 M | -5.00 | -4.17 | 150 |
| FC | Franklin Covey Company | 7.96 | 235.15 M | -0.05 | -0.62 | 14.2 K |
| PERF | Perfect Corp Cl A | 30.79 | 190.46 M | -0.20 | -0.65 | 2.8 K |
| MPV | Massmutual Participation Investors | 3.5834 | 175.71 M | -0.0292 | -0.81 | 2.8 K |
| AXR | Amrep Corp | 67.6622 | 122.02 M | -1.6643 | -2.4 | 73.8 K |
| SRL | Scully Royalty Ltd | 47.4665 | 90.29 M | -0.3431 | -0.72 | 6.46 K |
| NRT | North European Oil Royality Trust | 6.0143 | 79.31 M | -0.1703 | -2.75 | 22.8 K |
| CRT | Cross Timbers Royalty Trust | 8.8434 | 64.86 M | -0.1672 | -1.86 | 12.4 K |
| EQS | Equus Total Return | 6.5449 | 15.21 M | -0.0359 | -0.55 | 18 K |
| QXO | Qxo Inc | 389.3503 | -73.0034 | -15.79 | 19 | |
| CVLG | Covenant Logistics Group Inc | 5.4767 | -0.0622 | -1.12 | 9.08 K | |
| CBAN | Colony Bankcorp Inc | 15.2553 | -0.1671 | -1.08 | 200 | |
| SBSI | Southside Bancshares | 6.8839 | -0.045 | -0.65 | 21.58 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 4320.00 | -864.00 | -16.67 | 9 | |
| S | Sherritt Intl Rv | 12.3466 | -1.7416 | -12.36 | 14.99 M | |
| TC | Tucows Inc | 3.64 | -0.32 | -8.08 | 625 | |
| SKE | Skeena Resources Ltd | 72.00 | -4.00 | -5.26 | 243 | |
| BCE-PY | BCE Inc Pref Y | 9.0764 | -0.4928 | -5.15 | 1.4 K | |
| LGO | Largo Resources Ltd | 60.00 | -3.00 | -4.76 | 4.56 K | |
| ATX | ATEX Resources Inc. | 60.00 | -3.00 | -4.76 | 147 | |
| CCM | Canagold Resources Ltd | 3.30 | -0.15 | -4.35 | 20.6 K | |
| FFH | Fairfax Financial Holdings Ltd | 169.6914 | -5.3409 | -3.05 | 12.02 K | |
| SDE | Spartan Delta Corp | 118.012 | -3.471 | -2.86 | 728 | |
| PWF-PA | Power Financial Corp Pref A | 11.3683 | -0.3299 | -2.82 | 1.2 K | |
| HBP | Helix Biopharm | 6.95 | -0.15 | -2.11 | 2.42 K | |
| BCE-PS | Bce Inc Pref S | 9.3148 | -0.1788 | -1.88 | 700 | |
| ELD | Eldorado Gold | 32.9794 | -0.5769 | -1.72 | 3.29 M | |
| EIF | Exchange Income Corp | 3.1258 | -0.0542 | -1.7 | 200 | |
| BCE-PC | BCE Inc Pref AC | 7.7467 | -0.1339 | -1.7 | 13.36 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5346 | -0.0594 | -1.65 | 20.6 K | |
| PNP | Pinetree Capital Ltd | 2668.00 | -44.00 | -1.62 | 4.58 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8533 | -0.0584 | -1.49 | 3.95 K | |
| BCE-PI | BCE Inc Pref AI | 8.5895 | -0.1277 | -1.46 | 21.6 K | |
| BCE-PZ | Bce Inc Pref Z | 8.1807 | -0.1167 | -1.41 | 2.09 K | |
| DXT | Dexterra Group Inc | 8.2875 | -0.1167 | -1.39 | 5.64 K | |
| WPK | Winpak Ltd | 6.6996 | -0.0924 | -1.36 | 7.23 K | |
| CSH-UN | Chartwell Retirement Residences | 4.9339 | -0.0608 | -1.22 | 1.64 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7316 | -0.0453 | -1.2 | 16.31 K | |
| GFP | Greenfirst Forest Products Inc | 19.6491 | -0.2339 | -1.18 | 112.86 K | |
| QBR-A | Quebecor Inc | 8.3371 | -0.0944 | -1.12 | 1.12 K | |
| SJ | Stella Jones Inc | 7.0001 | -0.0789 | -1.11 | 14 K | |
| TXP | Touchstone Exploration Inc | 25.3132 | -0.2758 | -1.08 | 1.62 M | |
| CSU | Constellation Software Inc | 18.2632 | -0.1978 | -1.07 | 1.74 K | |
| UNC | United Corp Ltd | 3.7322 | -0.0395 | -1.05 | 1.22 K | |
| CF | Canaccord Genuity Group Inc | 5.2833 | -0.0538 | -1.01 | 55.3 K | |
| SVM | Silvercorp Metals Inc | 5.3739 | -0.0545 | -1 | 417.6 K | |
| NOA | North American Construction Group Ltd | 20.7261 | -0.2048 | -0.98 | 7 K | |
| CSCI | Cosciens Biopharma Inc | 269400.00 | -2400.00 | -0.88 | 2 | |
| LNF | Leons Furniture | 6.8188 | -0.0605 | -0.88 | 300 | |
| CTC-A | Canadian Tire Corporation Limited | 48.1628 | -0.4214 | -0.87 | 194.3 K | |
| TOT | Total Energy Services Inc | 7.408 | -0.0613 | -0.82 | 6.28 K | |
| TECK-B | Teck Resources Limited | 30.8404 | -0.2531 | -0.81 | 1.52 M | |
| CCA | Cogeco Communications Inc | 25.6571 | -0.2057 | -0.8 | 59.74 K | |
| BCE-PA | BCE Inc Pref AA | 8.0956 | -0.0648 | -0.79 | 8.81 K | |
| DII-B | Dorel Industries Inc | 10.4985 | -0.0824 | -0.78 | 37.76 K | |
| LUN | Lundin Mining Corp | 11.3319 | -0.0864 | -0.76 | 1.8 M | |
| DPM | Dundee Precious Metals Inc | 9.5727 | -0.0701 | -0.73 | 10.38 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9749 | -0.0654 | -0.72 | 6 K | |
| CLS | Celestica Inc Sv | 7.30 | -0.05 | -0.68 | 870.5 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6713 | -0.0573 | -0.66 | 104.98 K | |
| MRE | Martinrea International Inc | 14.1291 | -0.0817 | -0.57 | 42.65 K | |
| ALC | Algoma Central | 5.4736 | -0.0313 | -0.57 | 100 | |
| IFC | Intact Financial Corp | 30.3835 | -0.1715 | -0.56 | 82.8 K | |
| BB | Blackberry Ltd | 49.68 | -0.27 | -0.54 | 521.84 K | |
| FLNT | Flint Corp | 198.89 | -1.0341 | -0.52 | 3.76 K | |
| MRC | Morguard Corp | 42.1409 | -0.215 | -0.51 | 3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 30.00 | 91.93 M | -11.25 | -27.27 | 34.8 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 4.80 | 12.13 M | -1.20 | -20 | 125 |
| ORBT | Orbit International Corporation | 7.2487 | 9.82 M | -0.1254 | -1.7 | 6.38 K |
| GGII | Green Globe International Inc | 600.00 | 6.66 M | -120.00 | -16.67 | 56 |
| IDEA | Aeon Ventures Inc | 11.6667 | 2.74 M | -1.00 | -7.89 | 6 K |
| NEOM | NeoMedia Technologies Inc | 82.50 | 508.84 K | -4.50 | -5.17 | 475 |
| BLFE | BioLife Sciences Inc | 2775.0693 | 318.35 K | -450.0112 | -13.95 | 3 |
| VGLS | VG Life Sciences Inc | 599520.375 | 303.25 K | -47961.625 | -7.41 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 5775.0039 | 278.3 K | -412.50 | -6.67 | 13 |
| PJET | Priority Aviation Inc | 4800.00 | 98.01 K | -1600.00 | -25 | 3 |
| GRLF | Green Leaf Innovations Inc | 13.75 | 93.04 K | -2.50 | -15.38 | 111 K |
| ENDO | Thermic Sciences International | 8.40 | 58.79 K | -0.40 | -4.55 | 14.36 K |
| ADSV | Allied Security Innovations Inc | 4.30 | 41.12 K | -0.20 | -4.44 | 918 |
| CDVIQ | Cal Dive International Inc | 14.70 | 9.86 K | -0.14 | -0.94 | 421.6 K |
| CGNH | CardioGenics Holdings Inc | 4.35 | 9.61 K | -0.25 | -5.43 | 13.58 K |
| NPTH | Northern Potash Co | 10.26 | 9.1 K | -0.11 | -1.06 | 3.6 K |
| CBRI | CMTSU Liquidation Inc | 8.03 | 8.16 K | -0.05 | -0.62 | 204.9 K |
| CGLO | Hash Labs Inc | 1120.00 | 7.64 K | -120.00 | -9.68 | 26.12 K |
| ACAI | Safeplus International Holdings Limited | 37.05 | 5.08 K | -0.95 | -2.5 | 2.04 K |
| EPOR | Epic Corp | 5.50 | 4 K | -2.00 | -26.67 | 200 |
| SIMPQ | Simply Inc | 932.50 | 1.55 K | -10.00 | -1.06 | 316 |
| SPOI | SPO Networks Inc | 19500.00 | 1.24 K | -1500.0156 | -7.14 | 0 |
| CYRNQ | CYRNQ | 103.8001 | 799 | -4.80 | -4.42 | 6.96 K |
| ICOA | ICOA Inc | 13.00 | 60 | -1.00 | -7.14 | 2 |
| RLBD | Real Brands Inc | 30.00 | -3.00 | -9.09 | 26.28 K | |
| HMNY | Helios and Matheson Analytics Inc | 2400.3228 | -47.887 | -1.96 | 7 | |
| ACUS | Acusphere Inc | 39.40 | -0.70 | -1.75 | 19.94 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 4.80 | -4.80 | -50 | 3 | |
| KYS-H | Kaymus Resources Inc | 3.075 | -0.675 | -18 | 3.1 K | |
| EON | EON Lithium Corp. | 126.00 | -24.00 | -16 | 4 | |
| VRB | Vanadiumcorp Resource Inc | 21.00 | -4.00 | -16 | 6.94 K | |
| OGW | Ongwe Minerals Inc. | 10.24 | -1.76 | -14.67 | 2.19 K | |
| BRL-H | Bearclaw Capital Corp | 7.20 | -1.10 | -13.25 | 9.47 K | |
| ATOM | Atomic Minerals Corp | 188.9995 | -27.00 | -12.5 | 4 | |
| CPAU | CopAur Minerals Inc | 440.00 | -60.00 | -12 | 132 | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 9.96 K | |
| KG | Klondike Gold Corp | 13.50 | -1.50 | -10 | 279.5 K | |
| FMN | Fidelity Minerals Corp | 285.0003 | -30.00 | -9.52 | 179 | |
| SSV | Southern Silver Exploration Corp | 5.00 | -0.50 | -9.09 | 9.3 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 1.13 K | |
| GGO | Galleon Gold Corp | 9.00 | -0.80 | -8.16 | 2 K | |
| LQWD | LQwD FinTech Corp | 95.2001 | -8.40 | -8.11 | 144 | |
| SEVA | Seva Mining Corp. | 33.60 | -2.80 | -7.69 | 275 | |
| STS | South Star Mining Corp | 54.0001 | -4.50 | -7.69 | 429 | |
| ETL | E3 Lithium Ltd. | 5.20 | -0.40 | -7.14 | 1.31 K | |
| BRON | Bronco Resources Corp. | 110.00 | -8.00 | -6.78 | 112 | |
| WPG | West Point Gold Corp. | 21.00 | -1.50 | -6.67 | 660 | |
| GUN | Gunpoint Exploration Ltd | 7.30 | -0.50 | -6.41 | 34.88 K | |
| FTEC | Fintech Select Ltd | 3.30 | -0.20 | -5.71 | 5.7 K | |
| NWST | Northwest Copper Corp | 3.44 | -0.20 | -5.49 | 72.8 K | |
| AXL | Arrow Exploration Corp | 184.6154 | -10.2564 | -5.26 | 60.3 K | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -1.2492 | -5 | 1.78 K | |
| DAR | Darelle Online Solutions Inc | 7.60 | -0.40 | -5 | 3 K | |
| URZ | Urz Energy Corp | 142.50 | -7.50 | -5 | 70 | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | -1.00 | -4.76 | 50 | |
| ICON | International Iconic Gold Exploration Corp | 176.00 | -8.00 | -4.35 | 676 | |
| CLM | Enduro Metals Corporation | 9.20 | -0.40 | -4.17 | 16.12 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | -0.40 | -4.17 | 16.12 K | |
| IDL | Imaging Dynamics Company Ltd | 579.1667 | -25.00 | -4.14 | 105 | |
| SNV | Sonoro Energy Ltd | 192.00 | -8.00 | -4 | 15 | |
| MBI-H | Med BioGene Inc | 5.00 | -0.20 | -3.85 | 81.1 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -20.00 | -3.7 | 2 | |
| TGX | True North Gems Inc | 1560.00 | -60.00 | -3.7 | 6 | |
| FCI | First Canadian Graphite Inc. | 1560.00 | -60.00 | -3.7 | 16 | |
| PAR-H | Parent Capital Corp | 13.50 | -0.50 | -3.57 | 100 | |
| USS | Uniserve Communications Corporation | 76.3158 | -2.6316 | -3.33 | 5 | |
| DTWO | D2 Lithium Corp. | 5.80 | -0.20 | -3.33 | 70 | |
| EDM | EDM Resources Inc. | 7.375 | -0.25 | -3.28 | 5.29 K | |
| PINK | Perimeter Medical Imaging AI Inc | 3.78 | -0.12 | -3.08 | 450 | |
| IFR | International Frontier Resources Corporation | 17.3143 | -0.5143 | -2.88 | 2.1 K | |
| INTR | Intrepid Metals Corp. | 544.00 | -16.00 | -2.86 | 93 | |
| MPH | Medicure Inc | 20.55 | -0.60 | -2.84 | 317.7 K | |
| WGF | Wescan Goldfields Inc | 3.90 | -0.10 | -2.5 | 9.45 K | |
| SAE | Sable Resources Ltd | 6.0759 | -0.1557 | -2.5 | 7.77 K | |
| GNG | Golden Goliath Resources Ltd | 3.22 | -0.07 | -2.13 | 6.01 K | |
| BARU | Baru Gold Corp | 10.575 | -0.1958 | -1.82 | 3.2 K | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -1.00 | -1.75 | 350.62 K | |
| WMK | Whitemud Resources Inc | 8.10 | -0.14 | -1.7 | 4 K | |
| RCT | Rochester Resources Ltd | 26.40 | -0.40 | -1.49 | 16.54 K | |
| CWV | Crown Point Energy Inc | 4.028 | -0.061 | -1.49 | 3.95 K | |
| JDN | Jayden Resources Inc | 20.10 | -0.30 | -1.47 | 1.17 K | |
| CVV | CanAlaska Uranium Ltd | 6.9431 | -0.0964 | -1.37 | 291.05 K | |
| FMM | Full Metal Minerals Ltd | 47.206 | -0.5975 | -1.25 | 2.43 K | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.1389 | -1.23 | 700 | |
| SGQ | SouthGobi Resources Ltd | 4.90 | -0.05 | -1.01 | 25.5 K | |
| SRL | Salazar Resources Limited | 3.44 | -0.03 | -0.86 | 23 K | |
| WEC | Winchester Equity Corporation | 24.00 | -0.20 | -0.83 | 6.47 K | |
| JSPX | JasperX Technologies Inc. | 1320.00 | -10.00 | -0.75 | 51 |