Losers for 18 September 2007 from 00:00:00 until 23:59:59
Losers for 18 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DSS | Document Security Systems | 26007.7031 | 4.94 M | -436.0254 | -1.65 | 24 | 624.18 K |
| SIF | Sifco Industries | 14.6492 | 117.54 M | -0.1986 | -1.34 | 33.5 K | 490.75 K |
| CQP | Cheniere Energy Partners LP | 4.149 | 29.92 B | -0.0218 | -0.52 | 111.3 K | 461.78 K |
| REPX | Riley Exploration Permian Inc | 56.3309 | 982.19 M | -1.7809 | -3.06 | 2.83 K | 159.13 K |
| CVM | Cel-Sci Corp | 4800.00 | 22.51 M | -75.00 | -1.54 | 28 | 134.4 K |
| UEC | Uranium Energy | 3.42 | 3.3 B | -0.08 | -2.29 | 19.1 K | 65.32 K |
| PLG | Platinum Group Metals Ltd | 381.80 | 135.56 M | -5.20 | -1.34 | 159 | 60.71 K |
| TOVX | Theriva Biologics Inc | 58777.7461 | 6.61 M | -1224.5352 | -2.04 | 1 | 58.78 K |
| CATX | Perspective Therapeutics Inc | 36.10 | 107.66 M | -0.80 | -2.17 | 1.58 K | 57.04 K |
| CVU | CPI Aerostructures | 8.18 | 60.68 M | -0.10 | -1.21 | 6.7 K | 54.81 K |
| ENSV | Enservco Corpporation | 48.00 | 29.09 K | -0.30 | -0.62 | 781 | 37.49 K |
| AWX | Avalon Holdings Corp | 8.62 | 10.98 M | -0.19 | -2.16 | 4.1 K | 35.34 K |
| JOB | General Employment Enterprises | 14.8595 | 702.05 M | -0.8465 | -5.39 | 1.66 K | 24.67 K |
| CKX | Ckx Lands | 10.0412 | 31.31 M | -0.1533 | -1.5 | 1.1 K | 11.05 K |
| DXR | Daxor Corp | 11.4043 | 49.51 M | -0.2194 | -1.89 | 700 | 7.98 K |
| AMS | American Shared Hospital Services | 4.30 | 7.18 M | -0.0501 | -1.15 | 1.4 K | 6.02 K |
| MXC | Mexco Energy Corp | 4.9909 | 23.68 M | -0.1066 | -2.09 | 1 K | 4.99 K |
| NOG | Northern Oil and Gas | 40.0693 | 2.68 B | -0.8094 | -1.98 | 100 | 4.01 K |
| DIT | Amcon Distributing Company | 21.3832 | 58.35 M | -0.1909 | -0.88 | 100 | 2.14 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.14 M | -66.9942 | -6.9 | 2 | 1.81 K |
| OGEN | Oragenics Inc | 154800.00 | 904.7 K | -25200.00 | -14 | 0 | 0 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 114.40 | 3.12 B | -7.20 | -5.92 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EQIX | Equinix Inc | 63.7054 | 104.31 B | -0.5174 | -0.81 | 1.21 M | 77.34 M |
| PPC | Pilgrim's Pride | 21.8645 | 6.7 B | -1.0769 | -4.69 | 1.85 M | 40.39 M |
| TTEC | Teletech Hlds | 19.2174 | 145.42 M | -0.241 | -1.24 | 1.37 M | 26.23 M |
| NICE | Nice Ltd ADR | 35.2501 | 5.51 B | -0.2756 | -0.78 | 551.54 K | 19.44 M |
| GROW | U S Global Inv Inc | 11.7931 | 32.84 M | -0.5409 | -4.39 | 1.19 M | 14.03 M |
| HHS | Harte-Hanks | 151.2358 | 29.89 M | -8.3249 | -5.22 | 90.89 K | 13.75 M |
| LSCC | Lattice Semicond | 4.90 | 15.98 B | -0.05 | -1.01 | 2.08 M | 10.18 M |
| NCTY | The9 Ltd ADR | 9916.7402 | 41.7 M | -161.9287 | -1.61 | 935 | 9.27 M |
| CRAI | Cra International | 41.5788 | 1.29 B | -0.3902 | -0.93 | 162.9 K | 6.77 M |
| CTRN | Citi Trends Inc | 20.3845 | 364.43 M | -0.2146 | -1.04 | 296.56 K | 6.05 M |
| LQDT | Liquidity Services | 11.87 | 1.42 B | -0.15 | -1.25 | 353.5 K | 4.2 M |
| DCTH | Delcath Systems Inc | 3.66 | 713.06 M | -0.39 | -9.63 | 752.44 K | 2.75 M |
| NEOG | Neogen Cp | 3.5266 | 2.45 B | -0.08 | -2.22 | 452.58 K | 1.6 M |
| POWI | Power Integratn | 11.9937 | 2.47 B | -0.1076 | -0.89 | 122 K | 1.46 M |
| AUDC | Audiocodes Ltd | 4.0466 | 211.3 M | -0.0248 | -0.61 | 353.59 K | 1.43 M |
| ACHV | Achieve Life Sciences Inc | 172259.9531 | 647.48 M | -4356.0469 | -2.47 | 8 | 1.38 M |
| RGEN | Repligen Cp | 4.20 | 10.73 B | -0.09 | -2.1 | 326.94 K | 1.37 M |
| AETR | Aetherion Technologies Inc. | 19.65 | 31.72 M | -0.85 | -4.15 | 52.5 K | 1.03 M |
| CSIQ | Canadian Solar Inc | 7.14 | 670.82 M | -0.14 | -1.92 | 139.33 K | 994.84 K |
| SNOA | Sonoma Pharmaceuticals Inc | 38934.00 | 5.22 M | -3717.00 | -8.71 | 20 | 778.68 K |
| CHNR | China Natural Res | 425.20 | 4.81 M | -4.80 | -1.12 | 1.52 K | 646.73 K |
| PROV | Provident Financial | 13.6538 | 114.35 M | -0.1246 | -0.9 | 40.19 K | 548.77 K |
| GRBK | Green Brick Partners | 92.8276 | 2.59 B | -3.3103 | -3.44 | 5 K | 464.32 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 6.24 | 10.01 K | -0.14 | -2.19 | 72.15 K | 450.22 K |
| TRIB | Trinity Bio ADR | 48.0876 | 4.96 M | -0.5496 | -1.13 | 8.8 K | 423.17 K |
| CCEC | Capital Clean Energy Carriers Corp | 31.699 | 1.23 B | -0.1819 | -0.57 | 10.39 K | 329.23 K |
| NTWK | Netsol Tech Inc | 16.90 | 60 M | -0.60 | -3.43 | 17.41 K | 294.23 K |
| XTLB | Xtl Biopharma ADR | 444.00 | 3.93 M | -16.00 | -3.48 | 636 | 282.38 K |
| VCEL | Vericel Corproation | 179.20 | 2.92 B | -1.60 | -0.88 | 1.44 K | 257.15 K |
| BWEN | Broadwind Energy Inc | 54.00 | 56.07 M | -0.80 | -1.46 | 4.23 K | 228.47 K |
| AMRN | Amarin Corp ADR | 98.00 | 478.44 M | -4.00 | -3.92 | 2.15 K | 210.6 K |
| PXLW | Pixelworks Inc | 33.12 | 33.51 M | -0.36 | -1.08 | 6.2 K | 205.24 K |
| LTRX | Lantronix Inc | 6.06 | 202.99 M | -0.42 | -6.48 | 33.58 K | 203.48 K |
| RELL | Richardson Electrncs | 4.325 | 270.01 M | -0.0373 | -0.86 | 46.74 K | 202.14 K |
| ALLT | Allot Communications | 5.76 | 391.96 M | -0.06 | -1.03 | 30.3 K | 174.53 K |
| RIOT | Riot Blockchain Inc | 1209.2469 | 6.57 B | -10.7013 | -0.88 | 138 | 166.88 K |
| SSKN | Strata Skin Scien | 2815.0005 | 588 | -109.9995 | -3.76 | 59 | 166.09 K |
| CNOB | Connectone Bancorp | 8.2593 | 1.64 B | -0.0539 | -0.65 | 19.9 K | 164.36 K |
| LTBR | Lightbridge Corp | 396.0002 | 158.93 M | -18.0001 | -4.35 | 400 | 158.4 K |
| ATEC | Alphatec Holdings | 45.00 | 1.08 B | -1.20 | -2.6 | 3.33 K | 149.76 K |
| CEVA | Ceva Inc | 8.85 | 720.46 M | -0.10 | -1.12 | 16.19 K | 143.25 K |
| ANIX | Anixa Biosciences Inc | 22.25 | 90.94 M | -0.75 | -3.26 | 5.53 K | 122.93 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 39.60 | 26.38 M | -0.80 | -1.98 | 2.99 K | 118.52 K |
| FMNB | Farmers Natl Banc Cp | 4.7998 | 918.36 M | -0.1027 | -2.09 | 23.8 K | 114.23 K |
| DAIO | Data I O Cp | 3.36 | 26.61 M | -0.02 | -0.59 | 32.79 K | 110.17 K |
| DMLP | Dorchester Minls | 3.9116 | 1.41 B | -0.0289 | -0.73 | 27.31 K | 106.84 K |
| SYPR | Sypris Solutions | 7.0526 | 24.41 M | -0.2074 | -2.86 | 15.07 K | 106.3 K |
| BLIN | Bridgeline Digital | 5312.50 | 7.53 M | -250.00 | -4.49 | 16 | 85 K |
| HRTX | Heron Therapeutics | 43.00 | 58.95 M | -3.00 | -6.52 | 1.98 K | 84.92 K |
| AEHR | Aehr Test Systems | 6.80 | 1.86 B | -0.18 | -2.58 | 11.7 K | 79.53 K |
| ERNA | Eterna Therapeutics Inc | 25500.00 | 2.74 M | -1800.00 | -6.59 | 3 | 76.5 K |
| APPS | Digital Turbine | 15.25 | 926.3 M | -1.00 | -6.15 | 5 K | 76.25 K |
| JBSS | John B Sanfilippo | 4.819 | 690.62 M | -0.113 | -2.29 | 15.69 K | 75.59 K |
| SLNH | Soluna Hldgs Inc | 159.3931 | 121.17 M | -2.9793 | -1.83 | 471 | 75.07 K |
| KNDI | Kandi Techs Group | 3.45 | 34.62 M | -0.15 | -4.17 | 21.7 K | 74.87 K |
| GRVY | Gravity Ltd ADR | 15.92 | 491.98 M | -0.12 | -0.75 | 4.61 K | 73.39 K |
| EML | Eastern Company | 13.168 | 191.78 M | -0.231 | -1.72 | 5.5 K | 72.42 K |
| KZIA | Kazia Therapeutics Ltd ADR | 519.7269 | 75.65 M | -10.381 | -1.96 | 137 | 71.2 K |
| CLAR | Clarus Corp | 6.2804 | 193.74 M | -0.0633 | -1 | 11.33 K | 71.14 K |
| LITS | MEI Pharma, Inc. Common Stock | 2787.1072 | 26.18 M | -93.2141 | -3.24 | 25 | 69.68 K |
| TULP | Bloomia Holdings, Inc. | 16.7171 | 11.93 M | -0.4361 | -2.54 | 4.16 K | 69.49 K |
| USLM | U S Lime & Mineral | 5.9583 | 3.19 B | -0.1144 | -1.88 | 11.5 K | 68.52 K |
| TSEM | Tower Semiconductor | 21.60 | 16.67 B | -0.30 | -1.37 | 3.09 K | 66.68 K |
| STRT | Strattec Security | 37.9784 | 249.67 M | -0.5606 | -1.45 | 1.65 K | 62.66 K |
| VIRC | Virco MFG Cp | 6.0593 | 99.78 M | -0.2059 | -3.29 | 9.9 K | 60.01 K |
| IDN | Intellicheck Mobilisia | 31.76 | 37.7 M | -0.32 | -1 | 1.88 K | 59.55 K |
| SGA | Saga Communications | 9.5652 | 44.63 M | -0.467 | -4.66 | 5.03 K | 48.14 K |
| PRPH | Prophase Labs Inc | 13.0371 | 74.93 K | -1.947 | -12.99 | 3.53 K | 45.99 K |
| NATH | Nathan's Famous IN | 8.9743 | 418.17 M | -0.0466 | -0.52 | 5.05 K | 45.32 K |
| ASUR | Asure Software | 4.80 | 313.46 M | -0.3333 | -6.49 | 9.32 K | 44.72 K |
| SNGX | Soligenix Inc | 14880.00 | 6.88 M | -480.00 | -3.13 | 3 | 44.64 K |
| CAPS | Capstone Holding Corp. Common Stock | 1500.00 | 1.61 M | -10.00 | -0.66 | 29 | 43.5 K |
| SNT | Senstar Technologies Ltd | 5.0106 | 45.73 M | -0.0824 | -1.62 | 8.27 K | 41.45 K |
| DORM | Dorman Products Inc | 6.6619 | 3.9 B | -0.045 | -0.67 | 6.2 K | 41.3 K |
| PLUR | Pluri Inc | 608.00 | 14.14 M | -16.00 | -2.56 | 67 | 40.74 K |
| NKSH | Natl Bankshares Inc | 9.1917 | 249.96 M | -0.0955 | -1.03 | 4.42 K | 40.58 K |
| OFLX | Omega Flex Inc | 9.5446 | 236.61 M | -0.3837 | -3.86 | 3.9 K | 37.22 K |
| NAII | Natural Alternativ | 6.85 | 6.06 M | -0.05 | -0.72 | 5.39 K | 36.9 K |
| USAU | U.S. Gold Corp | 1951.4659 | 175.7 M | -22.6261 | -1.15 | 18 | 35.13 K |
| FENC | Fennec Pharmaceuticals Inc | 19.98 | 407.48 M | -1.62 | -7.5 | 1.69 K | 33.75 K |
| UTMD | Utah Medical Prod | 20.5417 | 204.92 M | -0.1308 | -0.63 | 1.5 K | 30.71 K |
| CELH | Celsius Holdings Inc | 4.20 | 8.2 B | -0.4667 | -10 | 7.25 K | 30.43 K |
| NVOS | Novo Integrated Sciences Inc | 1500.00 | 15.78 K | -100.00 | -6.25 | 20 | 30 K |
| JVA | Coffee Holding Company | 4.481 | 28.94 M | -0.0853 | -1.87 | 6.6 K | 29.57 K |
| LSTA | Lisata Therapeutics Inc | 7272.0693 | 13.07 M | -224.9092 | -3 | 4 | 29.09 K |
| MARPS | Marine Petroleum U | 6.7642 | 8.62 M | -0.2867 | -4.07 | 4.2 K | 28.41 K |
| ACFN | Acorn Energy, Inc. Common Stock | 59.9094 | 37.84 M | -0.9264 | -1.52 | 469 | 28.1 K |
| ACNB | Acnb Corp | 7.7292 | 683.04 M | -0.0458 | -0.59 | 3.59 K | 27.76 K |
| GYRE | Gyre Therapeutics Inc | 6653.2896 | 457.01 M | -195.4722 | -2.85 | 4 | 26.61 K |
| DGICB | Donegal Group Cl B | 10.4839 | 1.05 B | -0.2385 | -2.22 | 2.5 K | 26.21 K |
| GABC | German Amer Bncp Inc | 5.3947 | 1.87 B | -0.028 | -0.52 | 4.29 K | 23.17 K |
| FNLC | First Bancorp Inc | 6.0725 | 417.9 M | -0.1207 | -1.95 | 3.78 K | 22.93 K |
| BOTJ | Bank of The Jame Fnl | 8.5102 | 113.04 M | -0.2746 | -3.13 | 2.38 K | 20.22 K |
| CBAN | Colony Bankcorp Inc | 12.701 | 558.06 M | -0.2144 | -1.66 | 1.41 K | 17.84 K |
| OPRX | Optimizerx Corp | 194.9981 | 138.26 M | -29.9998 | -13.33 | 81 | 15.79 K |
| IRD | Opus Genetics, Inc. | 552.00 | 331.12 M | -129.60 | -19.01 | 28 | 15.46 K |
| UBOH | United Bancshares | 8.5753 | 112.51 M | -0.175 | -2 | 1.66 K | 14.23 K |
| ATHE | Alterity Therapeutics Ltd ADR | 139.80 | 37.42 M | -18.60 | -11.74 | 100 | 13.98 K |
| ORMP | Oramed Pharma | 4.0273 | 151.84 M | -0.3356 | -7.69 | 3.46 K | 13.93 K |
| WVVI | Willamette Valley | 6.65 | 8.61 M | -0.0362 | -0.54 | 2.06 K | 13.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACN | Accenture Plc | 26.9589 | 147.97 B | -0.2942 | -1.08 | 6.81 M | 183.54 M |
| VYX | NCR Voyix Corporation | 29.3313 | 1.45 B | -0.1963 | -0.66 | 3.93 M | 115.22 M |
| SON | Sonoco Products Company | 15.9304 | 4.84 B | -1.2524 | -7.29 | 2.59 M | 41.22 M |
| FTI | Technipfmc Plc | 17.3101 | 25.76 B | -0.3841 | -2.17 | 2.31 M | 40.05 M |
| LPL | Lg Display Co. Ltd ADR | 17.0306 | 2.54 B | -0.1546 | -0.9 | 2 M | 33.99 M |
| SA | Seabridge Gold | 29.61 | 2.68 B | -0.22 | -0.74 | 841.3 K | 24.91 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.7616 | 245.71 B | -0.0645 | -1.34 | 2.89 M | 13.75 M |
| TDC | Teradata Corp | 23.2921 | 3.24 B | -0.5513 | -2.31 | 521.2 K | 12.14 M |
| HRL | Hormel Foods Corp | 5.8244 | 12.16 B | -0.0595 | -1.01 | 1.98 M | 11.55 M |
| NOA | North American Construction Group Ltd | 13.2475 | 248.68 M | -0.1374 | -1.03 | 866.9 K | 11.48 M |
| DLB | Dolby Laboratories | 25.4857 | 5.96 B | -0.5203 | -2 | 415 K | 10.58 M |
| NMR | Nomura Holdings Inc ADR | 8.6561 | 28.35 B | -0.1209 | -1.38 | 895.7 K | 7.75 M |
| EXK | Endeavour Silver Corp | 3.2074 | 2.27 B | -0.4471 | -12.23 | 660.3 K | 2.12 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.2983 | 155.17 B | -0.155 | -2.4 | 305.8 K | 1.93 M |
| MYE | Myers Industries | 11.7228 | 1.06 B | -0.0904 | -0.77 | 149 K | 1.75 M |
| MED | Medifast Inc | 4.5192 | 145.04 M | -0.0909 | -1.97 | 189.5 K | 856.39 K |
| MFG | Mizuho Financial Group ADR | 4.7369 | 124.83 B | -0.1877 | -3.81 | 172.6 K | 817.59 K |
| CRT | Cross Timbers Royalty Trust | 8.4234 | 77.22 M | -0.6199 | -6.85 | 81.6 K | 687.35 K |
| GRBK | Green Brick Partners | 92.8276 | -3.3103 | -3.44 | 5 K | 464.32 K | |
| CQP | Cheniere Energy Partners LP | 4.0972 | -0.0216 | -0.52 | 111.3 K | 456.02 K | |
| UTL | Unitil Corp | 13.6097 | 1.03 B | -0.1319 | -0.96 | 26.6 K | 362.02 K |
| SBR | Sabine Royalty Trust | 9.7735 | 937.16 M | -0.2469 | -2.46 | 35.7 K | 348.91 K |
| BGS | B&G Foods Holdings | 3.5459 | 284.46 M | -0.0188 | -0.53 | 57.3 K | 203.18 K |
| WDS | Woodside Energy Group Ltd | 19.0745 | 42.08 B | -0.2657 | -1.37 | 8.37 K | 159.6 K |
| FC | Franklin Covey Company | 7.25 | 164.52 M | -0.09 | -1.23 | 21.1 K | 152.97 K |
| TFII | Tfi International Inc | 5.925 | 7.89 B | -0.0532 | -0.89 | 17.2 K | 101.91 K |
| VPV | Invesco Pennsylvania Muni | 4.6022 | 187.51 M | -0.0701 | -1.5 | 21.6 K | 99.41 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.2652 | 151.41 M | -0.0519 | -1.56 | 24.51 K | 80.02 K |
| MCI | Massmutual Corporate Investors | 3.4893 | 378.8 M | -0.078 | -2.19 | 20.6 K | 71.88 K |
| AKO-A | Embotelladora Andina S.A | 6.7761 | 3.99 B | -0.2824 | -4 | 10.2 K | 69.12 K |
| CVU | CPI Aerostructures Inc | 8.18 | -0.10 | -1.21 | 6.7 K | 54.81 K | |
| MTR | Mesa Royalty Trust | 13.6778 | 3.22 M | -0.2092 | -1.51 | 3.4 K | 46.5 K |
| TXO | Txo Energy Partners L.P. | 11000.00 | 740.76 M | -2520.00 | -18.64 | 2 | 22 K |
| CBAN | Colony Bankcorp Inc | 12.5894 | -0.2116 | -1.65 | 1.5 K | 18.88 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.9285 | -0.2007 | -1.53 | 1 K | 12.93 K | |
| KTN | Lehman Abs Corp | 7.1769 | -0.0482 | -0.67 | 100 | 717.69 | |
| NOG | Northern Oil and Gas | 4.95 | -0.10 | -1.98 | 100 | 495 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 398.20 | -6.20 | -1.53 | 319.69 K | 127.3 M | |
| OBE | Obsidian Energy Ltd | 213.15 | -1.89 | -0.88 | 379.8 K | 80.95 M | |
| BBD-B | Bombardier Inc Series B | 131.4865 | -0.8511 | -0.64 | 259.87 K | 34.17 M | |
| T | Telus Corp | 5.708 | -0.0845 | -1.46 | 3.52 M | 20.07 M | |
| CHR | Chorus Aviation Inc | 44.8606 | -0.2828 | -0.63 | 324.81 K | 14.57 M | |
| GIB-A | CGI Inc | 10.9896 | -0.0694 | -0.63 | 1.03 M | 11.31 M | |
| TCW | Trican Well | 11.7872 | -0.1244 | -1.04 | 479.75 K | 5.65 M | |
| CFP | Canfor Corp | 11.70 | -0.34 | -2.82 | 455.6 K | 5.33 M | |
| BHC | Bausch Health Companies Inc | 13.4323 | -0.2548 | -1.86 | 368.09 K | 4.94 M | |
| AGF-B | AGF Management Limited | 10.4016 | -0.1345 | -1.28 | 473.66 K | 4.93 M | |
| BBD-A | Bombardier Inc | 155.00 | -1.75 | -1.12 | 30.78 K | 4.77 M | |
| STN | Stantec Inc | 14.013 | -0.1326 | -0.94 | 194.84 K | 2.73 M | |
| EDR | Endeavour Silver Corp | 3.0728 | -0.4182 | -11.98 | 803.7 K | 2.47 M | |
| LAM | Laramide Resources Ltd | 7.29 | -0.10 | -1.35 | 303.6 K | 2.21 M | |
| POU | Paramount Resources Ltd | 7.7118 | -0.0509 | -0.66 | 256.1 K | 1.97 M | |
| DIAM | Star Diamond Corp | 3.25 | -0.07 | -2.11 | 477.3 K | 1.55 M | |
| BLDP | Ballard Power Systems Inc | 4.54 | -0.05 | -1.09 | 304.68 K | 1.38 M | |
| CEF | Sprott Physical Gold Silver Trust | 9.5521 | -0.0496 | -0.52 | 135.65 K | 1.3 M | |
| WCN | Waste Connections Inc | 24.3081 | -0.2049 | -0.84 | 45.94 K | 1.12 M | |
| TFII | Tfi International Inc | 6.1311 | -0.0538 | -0.87 | 141.39 K | 866.88 K | |
| SEA | Seabridge Gold Inc | 23.0287 | -0.3681 | -1.57 | 28.8 K | 663.11 K | |
| AC | Air Canada | 11.55 | -0.20 | -1.7 | 56.51 K | 652.63 K | |
| NWC | The North West Company Inc | 8.604 | -0.1042 | -1.2 | 73.91 K | 635.88 K | |
| MTL | Mullen Group Ltd | 7.5007 | -0.0425 | -0.56 | 79 K | 592.56 K | |
| PPL | Pembina Pipeline Corp | 4.5877 | -0.0802 | -1.72 | 127.41 K | 584.53 K | |
| RVX | Resverlogix Corp | 7.6889 | -0.4355 | -5.36 | 73.92 K | 568.4 K | |
| DII-B | Dorel Industries Inc | 7.8495 | -0.0414 | -0.52 | 50.51 K | 396.46 K | |
| NPI | Northland Power Inc | 3.5513 | -0.0343 | -0.96 | 89.12 K | 316.51 K | |
| TLG | Troilus Gold Corp | 672.00 | -40.00 | -5.62 | 456 | 306.43 K | |
| WPRT | Westport Fuel Systems Inc | 70.00 | -3.50 | -4.76 | 3.66 K | 256.41 K | |
| AETR | Aetherion Technologies Inc. | 70.00 | -3.50 | -4.76 | 3.66 K | 256.41 K | |
| MNO | Meridian Mining UK Societas | 3.25 | -0.55 | -14.47 | 76.5 K | 248.62 K | |
| TPX-B | Molson Coors Canada Inc | 31.0024 | -0.4047 | -1.29 | 7.44 K | 230.78 K | |
| DR | Medical Facilities Corp | 3.1491 | -0.0372 | -1.17 | 72.85 K | 229.41 K | |
| PSI | Pason Systems Inc | 7.9922 | -0.0516 | -0.64 | 26.88 K | 214.82 K | |
| CSCI | Cosciens Biopharma Inc | 148800.00 | -2400.00 | -1.59 | 1 | 148.8 K | |
| IFP | Interfor Corp | 6.996 | -0.0376 | -0.53 | 18.6 K | 130.13 K | |
| MEQ | Mainstreet Eq J | 16.6605 | -0.1496 | -0.89 | 7 K | 116.62 K | |
| DPM | Dundee Precious Metals Inc | 6.8376 | -0.2192 | -3.11 | 15.23 K | 104.14 K | |
| GDC | Genesis Land J | 4.7952 | -0.0519 | -1.07 | 21.05 K | 100.95 K | |
| TAL | Petrotal Corp | 131.9036 | -2.1506 | -1.6 | 764 | 100.77 K | |
| DCM | Data Communications Mgmt Corp | 301.3075 | 7.81 M | -5.8564 | -1.91 | 324 | 97.62 K |
| PTM | Platinum Group Metals Ltd | 394.00 | -6.00 | -1.5 | 232 | 91.41 K | |
| MTY | Mty Food Group Inc | 7.7644 | -0.08 | -1.02 | 11.5 K | 89.29 K | |
| KBL | Kbro Linen Inc | 5.8171 | -0.0793 | -1.34 | 11.7 K | 68.06 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.1264 | -0.0159 | -0.51 | 21 K | 65.65 K | |
| PBH | Premium Brands Holdings Corp | 5.0512 | -0.0906 | -1.76 | 12.99 K | 65.64 K | |
| DXT | Dexterra Group Inc | 7.2837 | -0.07 | -0.95 | 8.88 K | 64.68 K | |
| NOA | North American Construction Group Ltd | 13.517 | -0.1639 | -1.2 | 4.76 K | 64.34 K | |
| RCH | Richelieu Hardware Ltd | 6.3046 | -0.1107 | -1.73 | 10.14 K | 63.91 K | |
| VCM | Vecima Networks Inc | 4.4791 | -0.0334 | -0.74 | 14 K | 62.71 K | |
| WN-PA | George Weston Prf | 8.0185 | -0.0789 | -0.97 | 6.96 K | 55.78 K | |
| CTC | Canadian Tire Corp Ltd | 60.6721 | -0.6858 | -1.12 | 809 | 49.08 K | |
| LGO | Largo Resources Ltd | 53.00 | -3.00 | -5.36 | 905 | 47.97 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -2.3152 | -8.54 | 1.86 K | 46.26 K | |
| STC | Sangoma Technologies Corp | 8.05 | -0.35 | -4.17 | 4.96 K | 39.9 K | |
| TGO | Terago Inc | 9.50 | -0.25 | -2.56 | 4.2 K | 39.9 K | |
| BN-PM | Brookfield Corporation | 6.922 | -0.094 | -1.34 | 5.75 K | 39.8 K | |
| VGZ | Vista Gold Corp | 4.81 | -0.06 | -1.23 | 7.83 K | 37.66 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8153 | -0.0493 | -1.01 | 7.49 K | 36.04 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3245 | -0.027 | -0.81 | 10.5 K | 34.91 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4642 | -0.0337 | -0.96 | 7.93 K | 27.47 K | |
| GVC | Glacier Media Inc | 3.6666 | -0.0421 | -1.14 | 6.9 K | 25.3 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4115 | -0.0924 | -1.09 | 2 K | 16.82 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.7113 | -0.0518 | -0.53 | 1.72 K | 16.65 K | |
| IMP | Intermap Tech Corp | 62.00 | -0.90 | -1.43 | 230 | 14.26 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6541 | -0.0962 | -2.57 | 3.7 K | 13.52 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5187 | -0.0909 | -1.19 | 1.4 K | 10.53 K | |
| CGY | Calian Group Ltd | 5.9077 | -0.0643 | -1.08 | 1.65 K | 9.75 K | |
| WPK | Winpak Ltd | 5.0389 | -0.4925 | -8.9 | 830 | 4.18 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9673 | -0.0383 | -0.96 | 400 | 1.59 K | |
| SKE | Skeena Resources Ltd | 48.00 | -4.00 | -7.69 | 30 | 1.44 K | |
| TWC | Twc Enterprises Ltd | 5.7109 | -0.1969 | -3.33 | 201 | 1.15 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.4252 | -0.0468 | -0.55 | 100 | 842.52 | |
| CSW-B | Corby Spirit and Wine Limited | 7.6271 | -0.1658 | -2.13 | 100 | 762.71 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 2386.3635 | -286.3638 | -10.71 | 108 K | 257.73 M | |
| GRLF | Green Leaf Innovations Inc | 8.50 | 52.27 K | -1.25 | -12.82 | 4.05 M | 34.4 M |
| NKRSF | Niko Resources Ltd | 91.9527 | -0.681 | -0.74 | 95.16 K | 8.75 M | |
| ERHE | ERHC Energy Inc | 24.30 | 863.83 K | -0.70 | -2.8 | 180.87 K | 4.4 M |
| IDGC | ID Global Corporation | 25.60 | -2.56 | -9.09 | 19.38 K | 496.03 K | |
| CYRNQ | CYRNQ | 112.8001 | -1.80 | -1.57 | 1.74 K | 196.5 K | |
| DOMR | Dominion Resources Black Warrior Trust | 9.8365 | 785 | -0.093 | -0.94 | 19.8 K | 194.76 K |
| CGNH | CardioGenics Holdings Inc | 6.90 | 9.61 K | -0.10 | -1.43 | 24.36 K | 168.12 K |
| FCGD | First Colombia Gold Corp | 3100.00 | 978.13 K | -200.001 | -6.06 | 20 | 62 K |
| XDSL | mPhase Technologies Inc | 360.00 | 16.8 K | -5.00 | -1.37 | 109 | 39.24 K |
| BRDCY | Bridgestone Corporation | 5.8377 | 33.76 B | -0.0939 | -1.58 | 4.31 K | 25.15 K |
| NSPT | Newron Sport | 142.50 | 1.12 M | -30.00 | -17.39 | 84 | 11.97 K |
| NEOM | NeoMedia Technologies Inc | 25.65 | 508.84 K | -4.35 | -14.5 | 419 | 10.75 K |
| EPOR | Epic Corp | 4.50 | 4 K | -4.25 | -48.57 | 1.46 K | 6.57 K |
| ITRO | Itronics Inc | 5.70 | 2.87 M | -0.20 | -3.39 | 885 | 5.04 K |
| DGTW | DigitalTown Inc | 3.30 | -0.20 | -5.71 | 839 | 2.77 K | |
| TOYOF | Toyota Motor Corporation | 3.4234 | 248.39 B | -0.0556 | -1.6 | 300 | 1.03 K |
| SGMD | Sugarmade Inc | 25.00 | 6.6 K | -5.00 | -16.67 | 10 | 250 |
| RMTD | Remote Dynamics Inc | 30.00 | -6.00 | -16.67 | 6 | 180 | |
| COWI | CoroWare Inc | 240000.00 | -84000.00 | -25.93 | 0 | 0 | |
| FBCD | FBC Holding Inc | 160500.00 | 1.52 M | -1500.00 | -0.93 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 23.90 | -0.30 | -1.24 | 1.81 M | 43.22 M | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 42 K | 15.12 M | |
| BQE | BQE Water Inc | 380.00 | -5.00 | -1.3 | 30.27 K | 11.5 M | |
| PEX | Pacific Ridge Exploration Ltd | 29.00 | -1.00 | -3.33 | 204 K | 5.92 M | |
| OYL | CGX Energy Inc | 13.50 | -0.50 | -3.57 | 362.79 K | 4.9 M | |
| MPH | Medicure Inc | 16.35 | -1.05 | -6.03 | 227.68 K | 3.72 M | |
| SLG | PetroTal Corp | 24.4427 | -0.3986 | -1.6 | 76.35 K | 1.87 M | |
| CAMB | Cambria Gold Mines Inc. | 80.00 | -7.50 | -8.57 | 15 K | 1.2 M | |
| KCC | Kincora Copper Limited | 130.50 | -4.50 | -3.33 | 8 K | 1.04 M | |
| KG | Klondike Gold Corp | 12.75 | -0.75 | -5.56 | 80 K | 1.02 M | |
| BEAR | Big Bear Gold Corp. | 11.00 | -2.00 | -15.38 | 29.77 K | 327.44 K | |
| VLI | Vision Lithium Inc | 4.80 | -0.20 | -4 | 50 K | 240 K | |
| SSE | Silver Spruce Resources Inc | 207.00 | -3.00 | -1.43 | 927 | 191.89 K | |
| SOLR | Solar Alliance Energy Inc | 4.35 | -0.15 | -3.33 | 44 K | 191.4 K | |
| GUN | Gunpoint Exploration Ltd | 4.10 | -0.30 | -6.82 | 46.64 K | 191.22 K | |
| MET | Metalore Resources Limited | 14.6371 | -0.7912 | -5.13 | 8.4 K | 122.95 K | |
| MUR | Murchison Minerals Ltd | 180.00 | -15.00 | -7.69 | 674 | 121.32 K | |
| LCE | Century Lithium Corp. | 3.10 | -0.10 | -3.13 | 32.9 K | 101.99 K | |
| GDP | Golden Pursuit Resources Ltd | 3.20 | -0.80 | -20 | 30 K | 96 K | |
| BKM | Pacific Booker Minerals Inc | 10.45 | -0.29 | -2.7 | 6 K | 62.7 K | |
| CTA | Centaurus Energy Inc | 325.00 | -15.00 | -4.41 | 188 | 61.1 K | |
| GCOM | Green Shift Commodities Ltd. | 31.20 | -2.40 | -7.14 | 1.73 K | 53.98 K | |
| BRON | Bronco Resources Corp. | 80.00 | -8.00 | -9.09 | 600 | 48 K | |
| GIGA | Giga Metals Corporation | 12.30 | -0.20 | -1.6 | 3.75 K | 46.13 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 13.35 K | 44.05 K | |
| COMP | Uniserve Communications Corporation | 68.4211 | -3.9473 | -5.45 | 583 | 39.89 K | |
| USS | Uniserve Communications Corporation | 68.4211 | -3.9473 | -5.45 | 583 | 39.89 K | |
| VVTM | VVT Med Inc. | 4696.2617 | -93.458 | -1.95 | 7 | 32.87 K | |
| POND | Pond Technologies Holdings Inc | 10.0694 | -0.3473 | -3.33 | 3 K | 30.21 K | |
| WEC | Winchester Equity Corporation | 18.80 | -0.40 | -2.08 | 1.56 K | 29.42 K | |
| SKP | StrikePoint Gold Inc | 12.00 | -1.00 | -7.69 | 2.16 K | 25.92 K | |
| TGX | True North Gems Inc | 1500.00 | -90.00 | -5.66 | 16 | 24 K | |
| WINS | Winshear Gold Corp | 25.5303 | -1.85 | -6.76 | 773 | 19.73 K | |
| SNV | Sonoro Energy Ltd | 180.00 | -8.00 | -4.26 | 108 | 19.44 K | |
| FP | FP Newspapers Inc | 3.576 | -0.0357 | -0.99 | 4.89 K | 17.49 K | |
| TIG | Triumph Gold Corp | 61.00 | -8.00 | -11.59 | 270 | 16.47 K | |
| IFR | International Frontier Resources Corporation | 10.6286 | -0.5143 | -4.62 | 1.41 K | 14.98 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -1.2492 | -7.14 | 897 | 14.57 K | |
| JDN | Jayden Resources Inc | 12.00 | -0.60 | -4.76 | 917 | 11 K | |
| NQC | Nordique Critical Metals Inc. | 6.40 | -0.20 | -3.03 | 1.61 K | 10.32 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 1.98 K | 9.52 K | |
| STS | South Star Mining Corp | 22.50 | -2.25 | -9.09 | 377 | 8.48 K | |
| FUSE | Fuse Cobalt Inc | 180.00 | -20.00 | -10 | 43 | 7.74 K | |
| LUCA | Luca Mining Corp. | 37.12 | -1.28 | -3.33 | 179 | 6.64 K | |
| KORE | KORE Mining Ltd | 21.00 | -2.00 | -8.7 | 240 | 5.04 K | |
| FCI | First Canadian Graphite Inc. | 1140.00 | -60.00 | -5 | 3 | 3.42 K | |
| BRAU | Big Ridge Gold Corp | 5.50 | -0.50 | -8.33 | 600 | 3.3 K | |
| CUCU | Global Copper Corp. | 8.85 | -0.15 | -1.67 | 180 | 1.59 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.40 | -7.14 | 75 | 390 |