Losers for 29 August 2007 from 00:00:00 until 23:59:59
Losers for 29 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 2470.00 | 2.9 M | -14.00 | -0.56 | 31.4 K | 77.56 M |
| LNG | Cheniere Energy | 33.6491 | 63.05 B | -0.2771 | -0.82 | 145.3 K | 4.89 M |
| SEB | Seaboard Corporation | 1946.0201 | 3.59 B | -38.5349 | -1.94 | 2.2 K | 4.28 M |
| PLX | Protalix Biotherapeutics | 257.20 | 245.74 M | -18.10 | -6.57 | 5.05 K | 1.3 M |
| NEN | New England Realty Associates | 13.8923 | 152.58 M | -0.1821 | -1.29 | 37.2 K | 516.79 K |
| WYY | Widepoint Corp | 8.00 | 56.59 M | -0.50 | -5.88 | 41.57 K | 332.56 K |
| CKX | Ckx Lands | 10.2328 | 31.31 M | -0.1563 | -1.5 | 14.1 K | 144.28 K |
| BRN | Barnwell Industries | 16.9799 | 12.49 M | -0.1047 | -0.61 | 7.3 K | 123.95 K |
| DIT | Amcon Distributing Company | 22.1468 | 58.35 M | -0.7637 | -3.33 | 5.5 K | 121.81 K |
| ARMP | Armata Pharmaceuticals Inc | 14280.00 | 143.89 M | -630.00 | -4.23 | 4 | 57.12 K |
| CPHI | China Pharma Holdings | 165.00 | 22.29 M | -1.00 | -0.6 | 325 | 53.62 K |
| CMT | Core Molding Technologies Inc | 6.8346 | 189.66 M | -0.0693 | -1 | 5.6 K | 38.27 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.6181 | 19.27 M | -0.0445 | -0.58 | 3.4 K | 25.9 K |
| USAS | Americas Silver Corp | 32.70 | 845.39 M | -0.30 | -0.91 | 583 | 19.06 K |
| INTT | Intest Corp | 3.0942 | 176.1 M | -0.1354 | -4.19 | 4.7 K | 14.54 K |
| BESS | Bimergen Energy Corporation | 392.00 | 21.08 M | -7.00 | -1.75 | 11 | 4.31 K |
| GENC | Gencor Industries IN | 6.50 | 257.1 M | -0.1667 | -2.5 | 438 | 2.85 K |
| IPB | Merrill Lynch & Company | 6.9293 | -0.0419 | -0.6 | 400 | 2.77 K | |
| LODE | Comstock Mining Inc | 35.00 | 108.76 M | -5.00 | -12.5 | 44 | 1.54 K |
| JOB | General Employment Enterprises | 16.3643 | 702.05 M | -0.4702 | -2.79 | 80 | 1.31 K |
| MXC | Mexco Energy Corp | 4.9909 | 23.68 M | -0.0484 | -0.96 | 100 | 499.09 |
| BMNR | Bitmine Immersion Technologies Inc | 23992.9531 | 10.6 B | -1599.5313 | -6.25 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 112.65 | -1.00 | -0.88 | 83 | 9.35 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ALGN | Align Technology | 22.55 | 11.86 B | -0.17 | -0.75 | 2.4 M | 54.12 M |
| NCTY | The9 Ltd ADR | 10195.9277 | 41.7 M | -1069.2881 | -9.49 | 4.48 K | 45.65 M |
| PRDO | Perdoceo Education Corp | 27.5372 | 1.81 B | -0.3773 | -1.35 | 1.56 M | 43 M |
| TMUS | T-Mobile US | 45.0895 | 180.02 B | -2.597 | -5.45 | 680.8 K | 30.7 M |
| MSTR | Strategy | 6.834 | 47.25 B | -0.159 | -2.27 | 3.57 M | 24.43 M |
| TTEC | Teletech Hlds | 24.3604 | 145.42 M | -0.7311 | -2.91 | 876.59 K | 21.35 M |
| PZZA | Papa John's Intl | 10.2107 | 655.8 M | -0.2043 | -1.96 | 1.17 M | 12 M |
| INVA | Innoviva Inc | 22.5169 | 1.35 B | -0.2468 | -1.08 | 514.64 K | 11.59 M |
| THRM | Gentherm Inc | 15.92 | 1.58 B | -0.18 | -1.12 | 290.11 K | 4.62 M |
| AVNW | Aviat Networks Inc | 102.5399 | 223.1 M | -2.76 | -2.62 | 41.65 K | 4.27 M |
| LQDT | Liquidity Services | 11.70 | 1.42 B | -0.27 | -2.26 | 291.1 K | 3.41 M |
| UTSI | Utstarcom Holdings C | 32.40 | 18.29 M | -0.60 | -1.82 | 94.67 K | 3.07 M |
| BCRX | Biocryst Pharma Inc | 11.37 | 1.96 B | -0.23 | -1.98 | 230.55 K | 2.62 M |
| CNVS | CNVS | 1216.00 | 59.65 M | -46.00 | -3.65 | 2.08 K | 2.53 M |
| CXDO | Crexendo Inc | 16.7064 | 164.21 M | -0.503 | -2.92 | 143.7 K | 2.4 M |
| AIOT | Powerfleet Inc | 11.61 | 326.17 M | -0.20 | -1.69 | 190.6 K | 2.21 M |
| CBAT | Cbak Energy Technology Inc | 22.7495 | 89.99 M | -0.7505 | -3.19 | 92.17 K | 2.1 M |
| INSM | Insmed Inc | 6.00 | 26.58 B | -0.20 | -3.23 | 344.4 K | 2.07 M |
| BBSI | Barrett Business S | 4.3043 | 745.72 M | -0.0949 | -2.16 | 464.26 K | 2 M |
| MLCI | Mount Logan Capital Inc. Common Stock | 30.7213 | 38.99 M | -0.3851 | -1.24 | 49.9 K | 1.53 M |
| GASS | Stealthgas Inc | 13.0419 | 304.04 M | -0.0753 | -0.57 | 115.22 K | 1.5 M |
| NVEC | Nve Corp | 17.6397 | 392.61 M | -0.1782 | -1 | 62.9 K | 1.11 M |
| MFIN | Medallion Fin Cp | 4.0321 | 214.01 M | -0.1436 | -3.44 | 274.78 K | 1.11 M |
| PLUG | Plug Power Inc | 24.90 | 1.55 B | -0.30 | -1.19 | 41.31 K | 1.03 M |
| CRMT | America's Car-Mart | 11.52 | 7.8 M | -0.13 | -1.12 | 86.31 K | 994.31 K |
| NNBR | NN Inc | 8.3591 | 284.98 M | -0.1739 | -2.04 | 117.73 K | 984.15 K |
| PRTS | U.S. Auto Parts Netw | 7.82 | 66.08 M | -0.24 | -2.98 | 120.84 K | 944.94 K |
| ALGT | Allegiant Travel Com | 23.6918 | 2.52 B | -0.3402 | -1.42 | 38.27 K | 906.69 K |
| RCKY | Rocky Brands Inc | 6.5584 | 391.52 M | -0.1749 | -2.6 | 125.84 K | 825.3 K |
| YORW | York Water Company | 10.8086 | 511.2 M | -0.1312 | -1.2 | 70.97 K | 767.1 K |
| TATT | T A T Tech Ltd | 8.6343 | 488.73 M | -0.0493 | -0.57 | 65.5 K | 565.55 K |
| SYPR | Sypris Solutions | 7.1909 | 24.41 M | -0.1642 | -2.23 | 64.7 K | 465.24 K |
| PATK | Patrick Inds Inc | 3.5613 | 2.59 B | -0.0832 | -2.28 | 128.59 K | 457.94 K |
| ATRO | Astronics Cp | 6.951 | 2.54 B | -0.0555 | -0.79 | 65.58 K | 455.86 K |
| IMCI | Infinite Group Inc. Common Stock | 39.75 | 677 | -0.75 | -1.85 | 10.7 K | 425.32 K |
| CIGI | Colliers Intl Grp IN | 16.4487 | 4.6 B | -0.18 | -1.08 | 22.72 K | 373.75 K |
| DWSN | Dawson Geophscl | 16.8667 | 52.48 M | -0.2553 | -1.49 | 21.89 K | 369.18 K |
| CAAS | China Automotive Sys | 5.5562 | 134.7 M | -0.0982 | -1.74 | 65 K | 361.14 K |
| VCEL | Vericel Corproation | 179.20 | 2.92 B | -1.60 | -0.88 | 1.98 K | 354.82 K |
| AIFC | AI Financial Corporation | 40.95 | 22.88 M | -1.55 | -3.65 | 8.4 K | 343.98 K |
| NEON | Neonode Inc | 1287.50 | 9.68 M | -87.475 | -6.36 | 264 | 339.9 K |
| HOVNP | Hovnanian Entr Dep A | 7.5644 | 2.93 B | -0.0487 | -0.64 | 42.25 K | 319.6 K |
| ULBI | Ultralife Corp | 11.62 | 262.13 M | -0.17 | -1.44 | 27.09 K | 314.74 K |
| FEIM | Frequency Elcts Inc | 7.5901 | 718.9 M | -0.5285 | -6.51 | 36.23 K | 275 K |
| SEED | Origin Agritech Ltd | 79.00 | 9.28 M | -1.80 | -2.23 | 3.48 K | 274.92 K |
| RBCAA | Republic Bancorp Inc | 8.5667 | 1.79 B | -0.1967 | -2.24 | 30.07 K | 257.63 K |
| AETR | Aetherion Technologies Inc. | 16.596 | 31.72 M | -0.499 | -2.92 | 15.1 K | 250.6 K |
| RCMT | R C M Tech Inc | 3.1705 | 224.27 M | -0.0413 | -1.29 | 74.6 K | 236.51 K |
| RELL | Richardson Electrncs | 4.412 | 270.01 M | -0.1491 | -3.27 | 52.44 K | 231.34 K |
| CCEC | Capital Clean Energy Carriers Corp | 34.4396 | 1.23 B | -0.4245 | -1.22 | 6.26 K | 215.49 K |
| BYFC | Broadway Fin Cp | 76.1249 | 107.82 M | -1.1033 | -1.43 | 2.8 K | 213.15 K |
| PERI | Perion Network Ltd | 16.6765 | 369.09 M | -0.2971 | -1.75 | 11.37 K | 189.65 K |
| PXLW | Pixelworks Inc | 40.32 | 33.51 M | -0.36 | -0.88 | 4.14 K | 166.76 K |
| PESI | Perma-Fix Envir | 13.50 | 315.73 M | -0.15 | -1.1 | 11.99 K | 161.87 K |
| INO | Inovio Pharma | 91.352 | 147.25 M | -0.4783 | -0.52 | 1.62 K | 147.9 K |
| ESCA | Escalade Inc | 4.3262 | 289.31 M | -0.0254 | -0.58 | 30.11 K | 130.27 K |
| STAA | Staar Surgical Company | 3.04 | 1.32 B | -0.09 | -2.88 | 40.18 K | 122.15 K |
| STRT | Strattec Security | 38.7017 | 249.67 M | -0.2012 | -0.52 | 3.08 K | 119.2 K |
| FLL | Full House Rsts | 3.05 | 19.72 M | -0.0499 | -1.61 | 37.4 K | 114.07 K |
| LPTH | Lightpath Tech Inc | 4.20 | 479.41 M | -0.20 | -4.55 | 26.52 K | 111.4 K |
| PEBK | Peoples Bancorp NC | 9.9067 | 230.98 M | -0.0746 | -0.75 | 11 K | 108.97 K |
| YHGJ | Yunhong Green Cti Ltd | 4.1978 | 8.61 M | -0.1364 | -3.15 | 24.2 K | 101.59 K |
| NSSC | Napco Sec Tech Inc | 3.0018 | 1.08 B | -0.0769 | -2.5 | 31.6 K | 94.86 K |
| TSSI | TSS, Inc. Common Stock | 5.70 | 170.16 M | -0.06 | -1.04 | 16.4 K | 93.48 K |
| BMRA | Biomerica Inc | 10.40 | 6.25 M | -0.80 | -7.14 | 8.81 K | 91.6 K |
| TAYD | Taylor Devices Inc | 5.86 | 187.78 M | -0.04 | -0.68 | 15.5 K | 90.83 K |
| ARKR | Ark Restaurants Cp | 16.788 | 16.26 M | -0.1376 | -0.81 | 5.22 K | 87.58 K |
| JBSS | John B Sanfilippo | 5.8423 | 690.62 M | -0.0416 | -0.71 | 14.97 K | 87.49 K |
| ATHE | Alterity Therapeutics Ltd ADR | 142.80 | 37.42 M | -1.80 | -1.24 | 492 | 70.26 K |
| OPK | Opko Health Inc | 4.08 | 1.25 B | -0.10 | -2.39 | 17 K | 69.36 K |
| KTCC | Key Tronic Cp | 4.47 | 14.39 M | -0.03 | -0.67 | 14.54 K | 64.98 K |
| ELTK | Eltek Ltd | 11.89 | 39.12 M | -0.421 | -3.42 | 4.88 K | 58.05 K |
| BLIN | Bridgeline Digital | 4687.50 | 7.53 M | -300.00 | -6.02 | 12 | 56.25 K |
| FNRN | First Northern Community Bancorp Common stock | 11.2399 | 281.8 M | -0.0929 | -0.82 | 4.84 K | 54.42 K |
| FMNB | Farmers Natl Banc Cp | 4.7694 | 918.36 M | -0.0505 | -1.05 | 9.53 K | 45.43 K |
| CAPS | Capstone Holding Corp. Common Stock | 1430.00 | 1.61 M | -20.00 | -1.38 | 30 | 42.9 K |
| ASUR | Asure Software | 5.40 | 313.46 M | -0.0667 | -1.22 | 6.65 K | 35.92 K |
| INOD | Innodata Inc | 3.75 | 1.22 B | -0.05 | -1.32 | 9.22 K | 34.56 K |
| TSEM | Tower Semiconductor | 20.40 | 16.67 B | -0.30 | -1.45 | 1.63 K | 33.31 K |
| BKYI | Bio-Key Intl Inc | 414.72 | 4.31 M | -69.12 | -14.29 | 77 | 31.93 K |
| LIVE | Live Ventures | 126.4259 | 22.96 M | -6.6539 | -5 | 237 | 29.96 K |
| USAU | U.S. Gold Corp | 2125.9973 | 175.7 M | -38.9578 | -1.8 | 14 | 29.76 K |
| DCOM | Dime Community Bancshares Inc | 9.3124 | 1.85 B | -0.1552 | -1.64 | 3.1 K | 28.87 K |
| CPHC | Canterbury Park Hl | 9.5954 | 81.48 M | -0.2341 | -2.38 | 2.8 K | 26.87 K |
| LITS | MEI Pharma, Inc. Common Stock | 2637.9644 | 26.18 M | -55.9285 | -2.08 | 10 | 26.38 K |
| AATC | Autoscope Technologies Corp | 6.3703 | 33.09 M | -0.1762 | -2.69 | 4.1 K | 26.12 K |
| PLBC | Plumas Bancorp | 10.5425 | 435.54 M | -0.1981 | -1.84 | 2.2 K | 23.19 K |
| CVV | CVD Equipment Corp | 5.95 | 31.56 M | -0.05 | -0.83 | 3.8 K | 22.61 K |
| ICCC | Immucell Cp | 3.75 | 97.63 M | -0.0299 | -0.79 | 4 K | 15 K |
| DJCO | Daily Journal Cp | 40.22 | 911.21 M | -1.78 | -4.24 | 300 | 12.07 K |
| RIME | Algorhythm Holdings, Inc. | 2940.00 | 2.12 M | -180.00 | -5.77 | 4 | 11.76 K |
| OFLX | Omega Flex Inc | 9.2928 | 236.61 M | -0.2818 | -2.94 | 1.2 K | 11.15 K |
| CYRX | Cryoport Inc | 96.00 | 1.01 B | -2.40 | -2.44 | 110 | 10.56 K |
| CZNC | Citizens & Northern Corp | 7.5748 | 504.33 M | -0.1217 | -1.58 | 1.21 K | 9.15 K |
| CLRO | Clearone Inc | 32.9184 | 9.02 M | -0.2677 | -0.81 | 273 | 8.99 K |
| ZIVO | Zivo Bioscience | 249.60 | 24.28 M | -4.80 | -1.89 | 36 | 8.99 K |
| RGCO | Rgc Resources Inc | 4.2709 | 233.66 M | -0.0983 | -2.25 | 2.1 K | 8.97 K |
| SBFG | Sb Financial Group | 8.025 | 186.09 M | -0.1276 | -1.57 | 1.05 K | 8.43 K |
| OPRX | Optimizerx Corp | 359.9964 | 138.26 M | -30.00 | -7.69 | 23 | 8.28 K |
| HNNA | Hennessy Advisors | 3.7235 | 80.23 M | -0.0315 | -0.84 | 2.1 K | 7.82 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MTG | Mgic Investment Corp | 26.665 | 5.52 B | -0.5995 | -2.2 | 3.83 M | 102.12 M |
| DDS | Dillard's | 15.9391 | 9.73 B | -0.0923 | -0.58 | 4.87 M | 77.65 M |
| MAN | Manpower Inc | 45.8663 | 2.17 B | -0.7109 | -1.53 | 1.08 M | 49.69 M |
| RDN | Radian Group Inc | 14.3902 | 4.75 B | -0.4497 | -3.03 | 2.78 M | 40.01 M |
| FTK | Flotek Industries | 223.62 | 917.42 M | -6.30 | -2.74 | 98.18 K | 21.96 M |
| RNR | Renaissancere Holdings Ltd | 46.0175 | 14.29 B | -0.2825 | -0.61 | 437.4 K | 20.13 M |
| RMD | Resmed Inc | 16.8928 | 33.69 B | -0.0995 | -0.59 | 1.17 M | 19.83 M |
| USNA | Usana Health Sciences Inc | 19.43 | 244.63 M | -0.565 | -2.83 | 596.6 K | 11.59 M |
| AD | Array Digital Infrastructure, Inc. | 47.5333 | 2.41 B | -1.117 | -2.3 | 217.4 K | 10.33 M |
| PAG | Penske Automotive Group | 13.5388 | 13.92 B | -0.2406 | -1.75 | 739.8 K | 10.02 M |
| AXR | Amrep Corp | 32.70 | 111.43 M | -3.03 | -8.48 | 166.5 K | 5.44 M |
| LNG | Cheniere Energy Inc | 33.5713 | -0.2765 | -0.82 | 145.3 K | 4.88 M | |
| FIX | Comfort Systems USA | 11.8952 | 39.15 B | -0.2415 | -1.99 | 238.5 K | 2.84 M |
| ONIT | Onity Group Inc | 84.3072 | 233.68 M | -0.994 | -1.17 | 29.09 K | 2.45 M |
| DDD | 3D Systems Corp | 6.7667 | 254.52 M | -0.2066 | -2.96 | 302.43 K | 2.05 M |
| DHX | Dice Holdings | 9.57 | 187.32 M | -0.06 | -0.62 | 101.6 K | 972.31 K |
| BLX | Banco Latinoamericano DE Comercio | 6.143 | 1.93 B | -0.0666 | -1.07 | 156.3 K | 960.15 K |
| MED | Medifast Inc | 4.8145 | 145.04 M | -0.0832 | -1.7 | 149.2 K | 718.32 K |
| STEW | Srh Total Return Fund Inc | 10.1399 | 1.83 B | -0.1501 | -1.46 | 68.6 K | 695.6 K |
| ALG | Alamo Group | 21.9733 | 1.69 B | -0.2267 | -1.02 | 25.1 K | 551.53 K |
| TXO | Txo Energy Partners L.P. | 11000.00 | 740.76 M | -3000.00 | -21.43 | 43 | 473 K |
| CPK | Chesapeake Utilities Corp | 12.7106 | 3.54 B | -0.6635 | -4.96 | 32.85 K | 417.54 K |
| WHG | Westwood Holdings Group Inc | 11.1625 | 179.03 M | -0.0994 | -0.88 | 23.3 K | 260.09 K |
| WDS | Woodside Energy Group Ltd | 17.619 | 42.08 B | -0.2836 | -1.58 | 12.14 K | 213.91 K |
| TVE | Tennessee Valley Authority | 12.1223 | 12.53 M | -0.0777 | -0.64 | 7.5 K | 90.92 K |
| DDT | Dillard's | 4.6967 | -0.1214 | -2.52 | 14.9 K | 69.98 K | |
| PAR | Par Technology Corp | 7.9429 | 929.83 M | -0.0689 | -0.86 | 7.4 K | 58.78 K |
| GLP | Global Partners LP | 5.462 | 1.5 B | -0.0664 | -1.2 | 10.6 K | 57.9 K |
| DCOM | Dime Community Bancshares, Inc. | 9.3124 | -0.1552 | -1.64 | 3.1 K | 28.87 K | |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.4686 | 151.41 M | -0.0438 | -1.25 | 8.13 K | 28.21 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.6616 | -0.0843 | -0.66 | 2 K | 25.32 K | |
| AKO-B | Embotelladora Andina S.A | 6.629 | 4.52 B | -0.0857 | -1.28 | 3.5 K | 23.2 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.5272 | 57.24 B | -0.1983 | -0.65 | 600 | 18.32 K |
| GAM-PB | General American Investors Company Inc. | 7.8778 | 830.68 M | -0.0528 | -0.67 | 2 K | 15.76 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.7377 | -0.0941 | -0.68 | 1.1 K | 15.11 K | |
| PERF | Perfect Corp Cl A | 19.88 | 203.11 M | -0.10 | -0.5 | 700 | 13.92 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.7402 | 45.29 B | -0.5258 | -1.93 | 500 | 13.37 K |
| SPG-PJ | Simon Property Group Inc | 23.4265 | 44.81 B | -0.1632 | -0.69 | 400 | 9.37 K |
| BESS | Bimergen Energy Corporation | 392.00 | 21.08 M | -7.00 | -1.75 | 11 | 4.31 K |
| TCI | Transcontinental Realty Investors | 15.76 | 419.31 M | -0.24 | -1.5 | 200 | 3.15 K |
| IPB | Merrill Lynch & Company | 6.9293 | -0.0419 | -0.6 | 400 | 2.77 K | |
| LODE | Comstock | 35.00 | 108.56 M | -5.00 | -12.5 | 44 | 1.54 K |
| BMNR | Bitmine Immersion Technologies, Inc. | 23992.9531 | -1599.5313 | -6.25 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMG | Iamgold Corp | 6.525 | -0.0638 | -0.97 | 2.33 M | 15.17 M | |
| WN | George Weston Limited | 16.5204 | -0.1062 | -0.64 | 314.31 K | 5.19 M | |
| TVA-B | TVA Group Inc | 14.0852 | -0.4695 | -3.23 | 300.4 K | 4.23 M | |
| AC | Air Canada | 11.50 | -0.15 | -1.29 | 266.58 K | 3.07 M | |
| MRU | Metro Inc | 8.6531 | -0.0546 | -0.63 | 248.36 K | 2.15 M | |
| EMP-A | Empire Company Limited | 11.9743 | -0.1266 | -1.05 | 111.3 K | 1.33 M | |
| NDM | Northern Dynasty Minerals Ltd | 10.54 | -0.12 | -1.13 | 111.2 K | 1.17 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4481 | -0.0952 | -0.82 | 88.1 K | 1.01 M | |
| ALA | AltaGas Ltd | 8.9407 | -0.1156 | -1.28 | 89.8 K | 802.88 K | |
| CF | Canaccord Genuity Group Inc | 3.9033 | -0.0771 | -1.94 | 193.2 K | 754.12 K | |
| CAS | Cascades Inc | 5.5571 | -0.0856 | -1.52 | 120.24 K | 668.2 K | |
| AG | First Majestic Silver Corp | 3.1575 | -0.0691 | -2.14 | 174.5 K | 550.98 K | |
| CIGI | Colliers International Group Inc | 17.7024 | -0.2056 | -1.15 | 28.3 K | 500.96 K | |
| MFI | Maple Leaf Foods | 8.6251 | -0.0739 | -0.85 | 53.73 K | 463.44 K | |
| EDR | Endeavour Silver Corp | 3.2183 | -0.0181 | -0.56 | 132.96 K | 427.9 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.5469 | -0.0656 | -0.76 | 45.77 K | 391.23 K | |
| TCL-A | Transcontinental Inc | 7.8353 | -0.124 | -1.56 | 49.23 K | 385.77 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6235 | -0.019 | -0.52 | 63.91 K | 231.59 K | |
| PSI | Pason Systems Inc | 8.0799 | -0.1495 | -1.82 | 26.23 K | 211.97 K | |
| FLNT | Flint Corp | 207.7069 | -3.4769 | -1.65 | 1.01 K | 210.41 K | |
| TLG | Troilus Gold Corp | 512.00 | -8.00 | -1.54 | 391 | 200.19 K | |
| DPM | Dundee Precious Metals Inc | 7.4513 | -0.0438 | -0.58 | 26.59 K | 198.14 K | |
| ESM | Euro Sun Mining Inc | 16.7109 | -0.5449 | -3.16 | 11.52 K | 192.43 K | |
| DSG | Descartes Sys | 3.93 | -0.04 | -1.01 | 48.5 K | 190.61 K | |
| CKI | Clarke Inc | 5.2221 | -0.0495 | -0.94 | 30.9 K | 161.36 K | |
| MNO | Meridian Mining UK Societas | 3.70 | -0.10 | -2.63 | 37.1 K | 137.27 K | |
| TECK-A | Teck Resources Limited | 38.9612 | -0.5465 | -1.38 | 3.48 K | 135.74 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.3394 | -0.0712 | -2.09 | 39.06 K | 130.42 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6032 | -0.0635 | -1.36 | 23 K | 105.85 K | |
| INC-UN | Income Financial Trust | 3.0277 | -0.0557 | -1.81 | 27.96 K | 84.65 K | |
| GBT | Bmtc Group Inc | 7.4284 | -0.1416 | -1.87 | 9.59 K | 71.24 K | |
| XMF-A | M Split Corp | 4.2485 | -0.026 | -0.61 | 14.15 K | 60.12 K | |
| SNDY | Sunday Lake Gold Corp. | 7.20 | -0.60 | -7.69 | 7.3 K | 52.56 K | |
| LUG | Lundin Gold Inc | 17.0193 | -0.6807 | -3.85 | 2.77 K | 47.23 K | |
| OCG | Outcrop Silver & Gold Corp | 11.80 | -0.20 | -1.67 | 3.45 K | 40.71 K | |
| CJT | Cargojet Inc | 5.9095 | -0.0426 | -0.72 | 6.36 K | 37.61 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0303 | -0.0158 | -0.52 | 12.3 K | 37.27 K | |
| RCH | Richelieu Hardware Ltd | 6.2439 | -0.0817 | -1.29 | 5.89 K | 36.79 K | |
| TXG | Torex Gold Resources Inc | 3.5846 | -0.1991 | -5.26 | 10 K | 35.85 K | |
| GMX | Globex Mining Enterprises Inc | 3.90 | -0.10 | -2.5 | 8.7 K | 33.93 K | |
| CTC | Canadian Tire Corp Ltd | 61.1774 | -1.6242 | -2.59 | 449 | 27.47 K | |
| ACQ | Autocanada Inc | 5.4101 | -0.0287 | -0.53 | 4.84 K | 26.21 K | |
| WRG | Western Energy Services Corp | 2304.00 | -576.00 | -20 | 11 | 25.34 K | |
| LAS-A | Lassonde Industries Inc | 27.7207 | -0.1824 | -0.65 | 900 | 24.95 K | |
| SDE | Spartan Delta Corp | 97.1864 | -6.9419 | -6.67 | 236 | 22.94 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.1201 | -0.0494 | -0.69 | 2.92 K | 20.79 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6079 | -0.0538 | -0.62 | 2.29 K | 19.76 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5214 | -0.0405 | -1.14 | 5.5 K | 19.37 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.6252 | -0.089 | -1.02 | 1.74 K | 14.96 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2621 | -0.0947 | -1.13 | 1.4 K | 11.57 K | |
| ACD | Accord Financial | 4.2428 | -0.049 | -1.14 | 2 K | 8.49 K | |
| GVC | Glacier Media Inc | 3.2452 | -0.0421 | -1.28 | 2.6 K | 8.44 K | |
| BCE-PF | BCE Inc Pref AF | 8.7693 | -0.0872 | -0.98 | 693 | 6.08 K | |
| TXR | Torex Resources Inc. | 3.5667 | -0.1982 | -5.26 | 1 K | 3.57 K | |
| ERD | Erdene Resource Development Corp | 7.62 | -0.18 | -2.31 | 267 | 2.03 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.707 | -0.0789 | -0.81 | 200 | 1.94 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7872 | -0.1485 | -3.77 | 500 | 1.89 K | |
| SGY | Surge Energy Inc | 13.0379 | -1.2197 | -8.55 | 94 | 1.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 2100.00 | -95.4546 | -4.35 | 70 K | 147 M | |
| CBGI | The CannaBusiness Group Inc | 13333.333 | -4000.001 | -23.08 | 9.7 K | 129.33 M | |
| ERHE | ERHC Energy Inc | 27.50 | 863.83 K | -0.50 | -1.79 | 846.81 K | 23.29 M |
| DSUS | Drone Services USA Inc | 495.95 | 65.63 K | -212.55 | -30 | 40 K | 19.84 M |
| GRLF | Green Leaf Innovations Inc | 12.00 | 52.27 K | -0.50 | -4 | 1.51 M | 18.12 M |
| CDVIQ | Cal Dive International Inc | 13.95 | 9.86 K | -0.12 | -0.85 | 311.5 K | 4.35 M |
| ACUS | Acusphere Inc | 13.50 | -0.50 | -3.57 | 29.8 K | 402.3 K | |
| TXCCQ | TranSwitch Corporation | 11.6892 | -0.0795 | -0.68 | 28.06 K | 328.01 K | |
| HDYNQ | Hyperdynamics Corporation | 22.96 | -0.24 | -1.03 | 9.84 K | 225.86 K | |
| SPDC | Speed Commerce Inc | 61.76 | 603 | -1.12 | -1.78 | 3.47 K | 214.37 K |
| IDGC | ID Global Corporation | 28.16 | -1.28 | -4.35 | 4.29 K | 120.69 K | |
| PTRC | Petro River Oil Corp | 3560.00 | -40.00 | -1.11 | 23 | 81.88 K | |
| KLNG | Koil Energy Solutions Inc. | 14.40 | 35.19 M | -0.20 | -1.37 | 3.17 K | 45.72 K |
| XDSL | mPhase Technologies Inc | 385.00 | 16.8 K | -10.00 | -2.53 | 111 | 42.73 K |
| ITRO | Itronics Inc | 5.80 | 2.87 M | -0.10 | -1.69 | 7.21 K | 41.8 K |
| DKAM | Drinks Americas Holdings Ltd | 2231.2522 | 278.3 K | -18.75 | -0.83 | 16 | 35.7 K |
| FCGD | First Colombia Gold Corp | 4100.001 | 978.13 K | -199.999 | -4.65 | 7 | 28.7 K |
| BRDCY | Bridgestone Corporation | 5.8015 | 33.76 B | -0.0505 | -0.86 | 4.34 K | 25.17 K |
| TXIC | Tongxin International Ltd | 7.45 | 1.23 K | -0.05 | -0.67 | 2.49 K | 18.55 K |
| PMMEF | Premium Exploration Inc | 3.253 | -0.09 | -2.69 | 5 K | 16.27 K | |
| MJLB | Ultrack Systems Inc | 1700.00 | 424.93 K | -100.00 | -5.56 | 5 | 8.5 K |
| TOYOF | Toyota Motor Corporation | 3.51 | 248.39 B | -0.0464 | -1.3 | 2.02 K | 7.1 K |
| MIHL | Montague International Holding Ltd | 1400.00 | 12.63 K | -400.00 | -22.22 | 3 | 4.2 K |
| EPOR | Epic Corp | 9.00 | 4 K | -2.50 | -21.74 | 400 | 3.6 K |
| DGTW | DigitalTown Inc | 3.25 | -0.15 | -4.41 | 1 K | 3.25 K | |
| SWYDF | Stornoway Diamond Corporation | 3.06 | 92.66 K | -0.018 | -0.58 | 1 K | 3.06 K |
| GGII | Green Globe International Inc | 260.00 | 6.66 M | -40.00 | -13.33 | 6 | 1.56 K |
| SEEK | TheDirectory.com Inc | 6.90 | 1.45 M | -0.10 | -1.43 | 196 | 1.35 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.00 | 7.83 K | -0.20 | -3.23 | 150 | 900 |
| GRYEF | AU Min Africa PTY LTD | 130.00 | -20.00 | -13.33 | 5 | 650 | |
| RMTD | Remote Dynamics Inc | 32.00 | -8.00 | -20 | 5 | 160 | |
| HMNY | Helios and Matheson Analytics Inc | 1897.5121 | -17.9575 | -0.94 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1055.00 | 367.62 K | -40.00 | -3.65 | 319.37 K | 336.94 M |
| BQE | BQE Water Inc | 383.00 | -14.00 | -3.53 | 245.29 K | 93.95 M | |
| EMR | Emgold Mining Corporation | 135.00 | -20.00 | -12.9 | 160 K | 21.6 M | |
| ABM | Athabasca Minerals Inc | 153.00 | -3.00 | -1.92 | 99.8 K | 15.27 M | |
| MYID | Killi Ltd | 320.8705 | -41.8525 | -11.54 | 42.5 K | 13.64 M | |
| SIEN | Sienna Resources Inc. | 35.50 | -0.50 | -1.39 | 91.5 K | 3.25 M | |
| KCC | Kincora Copper Limited | 144.00 | -9.00 | -5.88 | 5 K | 720 K | |
| AZM | Azimut Exploration Inc | 5.35 | -0.09 | -1.65 | 93.9 K | 502.36 K | |
| CVV | CanAlaska Uranium Ltd | 3.6644 | -0.0482 | -1.3 | 124.5 K | 456.22 K | |
| RET-A | Reitmans (Canada) Limited | 13.1104 | -0.1375 | -1.04 | 25.42 K | 333.27 K | |
| OYL | CGX Energy Inc | 11.00 | -0.50 | -4.35 | 26.62 K | 292.82 K | |
| MUR | Murchison Minerals Ltd | 100.00 | -17.50 | -14.89 | 2.21 K | 221.3 K | |
| UCU | Ucore Rare Metals Inc | 6.00 | -0.50 | -7.69 | 32.87 K | 197.2 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.25 | -4.76 | 38 K | 190 K | |
| CKG | Chesapeake Gold Corp | 5.02 | -0.08 | -1.57 | 32.72 K | 164.23 K | |
| JSPX | JasperX Technologies Inc. | 780.00 | -80.00 | -9.3 | 172 | 134.16 K | |
| GUN | Gunpoint Exploration Ltd | 4.50 | -0.10 | -2.17 | 24.92 K | 112.14 K | |
| REVO | RevoluGROUP Canada Inc | 3.30 | -0.40 | -10.81 | 32.8 K | 108.24 K | |
| SSE | Silver Spruce Resources Inc | 180.00 | -22.50 | -11.11 | 578 | 104.04 K | |
| GRDM | Grid Metals Corp | 6.30 | -0.70 | -10 | 14.33 K | 90.3 K | |
| MQM | Metalquest Mining Inc. | 14.625 | -0.1875 | -1.27 | 5.41 K | 79.17 K | |
| DAR | Darelle Online Solutions Inc | 12.40 | -0.40 | -3.13 | 4.9 K | 60.76 K | |
| UGD | Unigold Inc | 5.70 | -0.50 | -8.06 | 6.55 K | 37.33 K | |
| SKP | StrikePoint Gold Inc | 10.00 | -2.00 | -16.67 | 3.65 K | 36.55 K | |
| JEC | Jura Energy Corporation | 6.00 | -0.40 | -6.25 | 5.7 K | 34.2 K | |
| AVCR | Avricore Health Inc | 7.20 | -0.40 | -5.26 | 3.65 K | 26.27 K | |
| GDX | Goldex Resources Corporation | 20.00 | -1.00 | -4.76 | 950 | 19 K | |
| SSV | Southern Silver Exploration Corp | 3.60 | -0.10 | -2.7 | 5.17 K | 18.61 K | |
| NAM | New Age Metals Inc | 5.16 | -0.12 | -2.27 | 3.6 K | 18.58 K | |
| FTUR | Future Fuels Inc. | 25.00 | -2.00 | -7.41 | 667 | 16.68 K | |
| NL | Northern Lion Gold Corp | 11.20 | -0.96 | -7.89 | 1.41 K | 15.75 K | |
| QRO | Quadro Resources Ltd. | 5.04 | -0.63 | -11.11 | 2.14 K | 10.8 K | |
| GGO | Galleon Gold Corp | 8.00 | -0.40 | -4.76 | 630 | 5.04 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 1.51 K | 4.98 K | |
| BRON | Bronco Resources Corp. | 98.00 | -2.00 | -2 | 50 | 4.9 K | |
| ATOM | Atomic Minerals Corp | 170.9996 | -13.4999 | -7.32 | 27 | 4.62 K | |
| KNG | Kingsmen Resources Ltd | 10.40 | -0.48 | -4.41 | 438 | 4.56 K | |
| WINS | Winshear Gold Corp | 21.8303 | -1.11 | -4.84 | 200 | 4.37 K | |
| ZIGY | Stardust Metal Corp. | 7.70 | -0.60 | -7.23 | 400 | 3.08 K | |
| TGX | True North Gems Inc | 1080.00 | -30.00 | -2.7 | 1 | 1.08 K | |
| CNS | Contagious Gaming Inc | 32.40 | -3.60 | -10 | 25 | 810 | |
| VMY-H | Voice Mobility International Inc | 5.375 | -0.125 | -2.27 | 100 | 537.5 | |
| CMIL | Capella Minerals Limited | 27.30 | -1.05 | -3.7 | 17 | 464.1 | |
| KLE-H | Kingsland Energy Corp | 7.20 | -0.80 | -10 | 13 | 93.6 |