Losers for 12 May 2008 from 00:00:00 until 23:59:59
Losers for 12 May 2008 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 | 1574.00 | 2.9 M | -16.00 | -1.01 | 80.29 K | 126.37 M |
| LNG | Cheniere Energy | 4.7783 | 63.05 B | -0.325 | -6.37 | 9.64 M | 46.04 M |
| OBE | Obsidian Energy Ltd | 113.352 | 650.71 M | -0.8485 | -0.74 | 247.86 K | 28.1 M |
| GENC | Gencor Industries IN | 12.9867 | 257.1 M | -8.2466 | -38.84 | 1.86 M | 24.16 M |
| GTE | Gran Tierra Energy Inc | 52.30 | 335.05 M | -2.60 | -4.74 | 232.6 K | 12.16 M |
| COHN | Cohen & CO Inc | 83.2125 | 31.45 M | -28.1162 | -25.26 | 59.09 K | 4.92 M |
| DNN | Denison Mines Corp | 5.0657 | 1.87 B | -0.2757 | -5.16 | 464.41 K | 2.35 M |
| SEB | Seaboard Corporation | 1557.9845 | 3.59 B | -13.6698 | -0.87 | 1.3 K | 2.03 M |
| NNVC | Nanoviricides Inc | 83.30 | 31.41 M | -9.80 | -10.53 | 9.41 K | 784.1 K |
| DSS | Document Security Systems | 9784.0479 | 4.94 M | -976.3301 | -9.07 | 67 | 655.53 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.21 | 288.18 M | -0.09 | -1.7 | 106.87 K | 556.78 K |
| PLX | Protalix Biotherapeutics | 26.60 | 245.74 M | -1.20 | -4.32 | 18 K | 478.77 K |
| GAU | Galiano Gold Inc | 3.68 | 596.43 M | -0.25 | -6.36 | 108.1 K | 397.81 K |
| REPX | Riley Exploration Permian Inc | 73.1083 | 982.19 M | -2.8119 | -3.7 | 2.81 K | 205.8 K |
| LODE | Comstock Mining Inc | 735.00 | 108.76 M | -30.00 | -3.92 | 212 | 155.82 K |
| CVR | Chicago Rivet & Machine Company | 13.8429 | 9.52 M | -0.1153 | -0.83 | 6 K | 83.06 K |
| AWX | Avalon Holdings Corp | 4.89 | 10.98 M | -0.11 | -2.2 | 13.7 K | 66.99 K |
| CPHI | China Pharma Holdings | 265.00 | 22.29 M | -5.00 | -1.85 | 173 | 45.84 K |
| GBR | New Concept Energy Inc | 3.8499 | 4.06 M | -0.3801 | -8.99 | 10.37 K | 39.93 K |
| TRT | Trio-Tech International | 3.02 | 57.89 M | -0.18 | -5.63 | 7.08 K | 21.38 K |
| CVM | Cel-Sci Corp | 5025.00 | 22.51 M | -75.00 | -1.47 | 4 | 20.1 K |
| ITP | IT Tech Packaging Inc | 21.388 | 978.9 K | -7.7774 | -26.67 | 889 | 19.01 K |
| UUUU | Energy Fuels Inc | 56.20 | 1.75 B | -4.95 | -8.09 | 290 | 16.3 K |
| USAS | Americas Silver Corp | 41.10 | 845.39 M | -0.60 | -1.44 | 363 | 14.92 K |
| CATX | Perspective Therapeutics Inc | 7.40 | 107.66 M | -0.70 | -8.64 | 1.94 K | 14.36 K |
| CMT | Core Molding Technologies Inc | 6.9039 | 189.66 M | -0.1681 | -2.38 | 1.9 K | 13.12 K |
| IPB | Merrill Lynch & Company | 6.6634 | -0.1975 | -2.88 | 1.8 K | 11.99 K | |
| XPL | Solitario Zinc Corp | 5.26 | 41.14 M | -0.099 | -1.85 | 1.1 K | 5.79 K |
| BESS | Bimergen Energy Corporation | 105.00 | 21.08 M | -7.00 | -6.25 | 53 | 5.57 K |
| CMCL | Caledonia Mining Cp | 4.2227 | 405.46 M | -0.0758 | -1.76 | 1.1 K | 4.64 K |
| AIRI | Air Industries Group Inc | 720.1879 | 12.14 M | -66.9943 | -8.51 | 6 | 4.32 K |
| CKX | Ckx Lands | 10.4029 | 31.31 M | -0.1452 | -1.38 | 400 | 4.16 K |
| DXR | Daxor Corp | 9.8613 | 49.51 M | -0.0823 | -0.83 | 400 | 3.94 K |
| IDR | Idaho Strategic Resources | 5.88 | 294.53 M | -0.70 | -10.64 | 637 | 3.75 K |
| OGEN | Oragenics Inc | 241200.00 | 904.7 K | -10800.00 | -4.29 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 118.30 | 3.12 B | -2.80 | -2.31 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| APA | Apa Corp | 96.7958 | 16.47 B | -1.1698 | -1.19 | 4.25 M | 411.47 M |
| WFRD | Weatherford International Plc | 82.4196 | 6.27 B | -1.2255 | -1.47 | 3.9 M | 321.77 M |
| NTAP | Netapp Inc | 18.8296 | 35.62 B | -0.4772 | -2.47 | 8.39 M | 158.07 M |
| PTEN | Patterson-Uti Energy | 22.5479 | 4.16 B | -0.4104 | -1.79 | 4 M | 90.1 M |
| MU | Micron Technology | 8.1144 | 880.6 B | -0.0488 | -0.6 | 10.96 M | 88.89 M |
| MELI | MercadoLibre Inc | 50.6398 | 75.61 B | -1.7055 | -3.26 | 1.47 M | 74.64 M |
| CCOI | Cogent Comm Hlds | 9.2048 | 205.38 M | -0.5623 | -5.76 | 5.95 M | 54.74 M |
| TCOM | Trip.com Group Ltd ADR | 15.5425 | 27.44 B | -0.5401 | -3.36 | 3.37 M | 52.36 M |
| VEON | Veon Ltd ADR | 441.5388 | 5.45 B | -13.9719 | -3.07 | 107.56 K | 47.49 M |
| AMSC | Amer Superconductor | 289.40 | 1.17 B | -9.20 | -3.08 | 156.17 K | 45.2 M |
| TRMB | Trimble Navigation | 16.485 | 12.76 B | -0.135 | -0.81 | 1.79 M | 29.55 M |
| GENC | Gencor Industries IN | 12.9867 | -8.2466 | -38.84 | 1.86 M | 24.16 M | |
| HSIC | Henry Schein Inc | 21.5027 | 9.53 B | -0.1215 | -0.56 | 1.08 M | 23.14 M |
| KALU | Kaiser Aluminum | 40.4423 | 1.77 B | -0.6189 | -1.51 | 557.67 K | 22.55 M |
| AAL | American Airlines Group | 6.5898 | 8.73 B | -0.0848 | -1.27 | 3.27 M | 21.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9311 | 52.04 B | -0.0473 | -0.79 | 3.2 M | 18.99 M |
| LECO | Lincoln Elec Hld | 27.9967 | 15.32 B | -0.4644 | -1.63 | 658.4 K | 18.43 M |
| SSRM | Ssr Mining Inc | 26.4289 | 5.42 B | -0.1905 | -0.72 | 682.58 K | 18.04 M |
| SURY | Surya Oil & Gas Corp. | 100.00 | 2.94 M | -200.00 | -66.67 | 125 K | 12.5 M |
| MATW | Matthews Intl Corp | 34.537 | 586.81 M | -0.5772 | -1.64 | 281.35 K | 9.72 M |
| OMCL | Omnicell Inc | 13.52 | 1.61 B | -0.07 | -0.52 | 459.11 K | 6.21 M |
| MGRC | Mcgrath Rentcorp | 15.7378 | 3.14 B | -0.4363 | -2.7 | 385.34 K | 6.06 M |
| VSAT | Viasat Inc | 20.61 | 9.33 B | -1.12 | -5.15 | 274.47 K | 5.66 M |
| EXEL | Exelixis Inc | 6.70 | 16.84 B | -0.12 | -1.76 | 821.22 K | 5.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.2313 | 47.38 B | -0.1787 | -0.83 | 216.3 K | 4.59 M |
| ASTI | Ascent Solar Technologies | 15.26 | 14.99 M | -0.67 | -4.21 | 260.96 K | 3.98 M |
| VNDA | Vanda Pharmaceuticals | 4.57 | 241.27 M | -0.14 | -2.97 | 865.16 K | 3.95 M |
| IPGP | Ipg Photonics Corp | 19.3319 | 2.88 B | -0.1584 | -0.81 | 192.93 K | 3.73 M |
| CTRN | Citi Trends Inc | 18.6858 | 364.43 M | -0.2333 | -1.23 | 195.01 K | 3.64 M |
| UFPT | U F P Tech Inc | 12.12 | 2.36 B | -0.22 | -1.78 | 300.14 K | 3.64 M |
| SBGI | Sinclair Brdcst A | 3.99 | 1.1 B | -0.0687 | -1.69 | 864.21 K | 3.45 M |
| IART | Integra Lifesciences | 14.3181 | 1.12 B | -0.1387 | -0.96 | 237.39 K | 3.4 M |
| ESEA | Euroseas Ltd | 399.5313 | 472.36 M | -7.254 | -1.78 | 7.46 K | 2.98 M |
| YDKG | YDKG | 342.60 | 4.61 M | -17.20 | -4.78 | 8.04 K | 2.75 M |
| AAON | Aaon Inc | 3.3691 | 6.62 B | -0.0235 | -0.69 | 590.79 K | 1.99 M |
| MIND | Mitcham Industries Inc | 197.5958 | 26.9 M | -1.5752 | -0.79 | 9.82 K | 1.94 M |
| GSBC | Great Southern Bncp | 7.5555 | 886.08 M | -0.8101 | -9.68 | 252.06 K | 1.9 M |
| OPCH | Option Care Health Inc | 15.16 | 4.74 B | -0.84 | -5.25 | 124.27 K | 1.88 M |
| TAOP | Taoping Inc | 24480.00 | 2.7 M | -180.00 | -0.73 | 70 | 1.71 M |
| AVNW | Aviat Networks Inc | 58.14 | 223.1 M | -0.66 | -1.12 | 25.83 K | 1.5 M |
| ASYS | Amtech Systems Inc | 11.45 | 211.23 M | -0.12 | -1.04 | 114 K | 1.31 M |
| IMOS | Chipmos Tech ADR | 4.4132 | 1.71 B | -0.1399 | -3.07 | 284.02 K | 1.25 M |
| PLUG | Plug Power Inc | 30.50 | 1.55 B | -1.10 | -3.48 | 39.61 K | 1.21 M |
| HALO | Halozyme Therapeutic | 5.33 | 11.38 B | -0.25 | -4.48 | 224.59 K | 1.2 M |
| OMEX | Odyssey Marine Expl | 54.48 | 23.52 M | -0.72 | -1.3 | 21.46 K | 1.17 M |
| PFBC | Preferred Bank LA | 35.631 | 1.23 B | -0.862 | -2.36 | 31.2 K | 1.11 M |
| PLAG | Planet Green Holdings Corp | 1050.00 | -325.00 | -23.64 | 986 | 1.04 M | |
| IMCI | Infinite Group Inc. Common Stock | 35.25 | 677 | -2.25 | -6 | 28.91 K | 1.02 M |
| RIBT | Ricebran Technologie | 1660.00 | -20.00 | -1.19 | 558 | 926.28 K | |
| GGAL | Grupo Fin Galicia ADR | 4.18 | 5.04 B | -0.22 | -5 | 216 K | 902.88 K |
| CBAT | Cbak Energy Technology Inc | 18.25 | 89.99 M | -0.3505 | -1.88 | 43.18 K | 787.96 K |
| MERC | Mercer Intl Inc | 5.0268 | 16.07 M | -0.0814 | -1.59 | 144.27 K | 725.23 K |
| APYX | Apyx Medical Corp | 7.18 | 118.37 M | -0.24 | -3.23 | 95.32 K | 684.38 K |
| INOD | Innodata Inc | 3.28 | 1.22 B | -0.21 | -6.02 | 204.8 K | 671.75 K |
| PLUR | Pluri Inc | 224.80 | 14.14 M | -12.80 | -5.39 | 2.6 K | 583.58 K |
| LCUT | Lifetime Brands Inc | 6.0877 | 178.62 M | -0.1528 | -2.45 | 82.96 K | 505.01 K |
| IA | Innovative Aerosystems, Inc. | 4.2057 | 377.14 M | -0.1842 | -4.2 | 118.5 K | 498.38 K |
| PKOH | Park Ohio Hld Cp | 14.1519 | 658.57 M | -0.1453 | -1.02 | 35.05 K | 496.04 K |
| CNTY | Century Casinos IN | 3.87 | 13.5 M | -0.13 | -3.25 | 125.85 K | 487.05 K |
| DMLP | Dorchester Minls | 5.6449 | 1.41 B | -0.0728 | -1.27 | 79.34 K | 447.89 K |
| MGPI | MGP Ingredients Inc | 6.2104 | 382.86 M | -0.1742 | -2.73 | 71.96 K | 446.88 K |
| NVAX | Novavax Inc | 52.00 | 1.41 B | -2.20 | -4.06 | 8.24 K | 428.48 K |
| ACTG | Acacia Res-Acacia | 4.9145 | 405.96 M | -0.0451 | -0.91 | 87 K | 427.54 K |
| AIFU | Fanhua Inc. | 224.4384 | 483.86 M | -4.9429 | -2.15 | 1.79 K | 401.74 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 10.20 | 10.01 K | -0.20 | -1.92 | 36.41 K | 371.37 K |
| NEOG | Neogen Cp | 4.1766 | 2.45 B | -0.1033 | -2.41 | 86.11 K | 359.64 K |
| ATRC | Atricure Inc | 11.00 | 2.89 B | -0.38 | -3.34 | 27.78 K | 305.62 K |
| MBWM | Mercantile Bank Corp | 4.4151 | 1.06 B | -0.0401 | -0.9 | 67.76 K | 299.16 K |
| CLDX | Celldex Therapeutics | 172.95 | 2.26 B | -1.35 | -0.77 | 1.71 K | 295.23 K |
| PROV | Provident Financial | 7.6154 | 114.35 M | -0.1816 | -2.33 | 37.15 K | 282.9 K |
| KNDI | Kandi Techs Group | 4.60 | 34.62 M | -0.24 | -4.96 | 60.77 K | 279.52 K |
| NEON | Neonode Inc | 340.00 | 9.68 M | -15.00 | -4.23 | 764 | 259.76 K |
| ANIK | Anika Therapeutics | 9.85 | 179.33 M | -0.206 | -2.05 | 20.26 K | 199.6 K |
| ARTW | Art S Way MFG Company | 9.8853 | 14.46 M | -0.2927 | -2.88 | 19.68 K | 194.56 K |
| HFWA | Heritage Financial | 9.7254 | 1.15 B | -0.2274 | -2.28 | 19.69 K | 191.52 K |
| SNOA | Sonoma Pharmaceuticals Inc | 23310.00 | 5.22 M | -1323.00 | -5.37 | 8 | 186.48 K |
| KTOS | Kratos Defns | 17.20 | 6.38 B | -0.40 | -2.27 | 10.53 K | 181.13 K |
| CASS | Cass Information Sys | 14.2123 | 712.84 M | -0.0865 | -0.6 | 11.96 K | 169.99 K |
| CNVS | CNVS | 500.00 | 59.65 M | -6.00 | -1.19 | 328 | 164 K |
| CYRX | Cryoport Inc | 99.60 | 1.01 B | -8.40 | -7.78 | 1.52 K | 151.89 K |
| QUIK | Quicklogic Corp | 29.82 | 171.45 M | -0.28 | -0.93 | 4.23 K | 126.11 K |
| VHC | VirnetX Holding Corp Common Stock | 87.8979 | 39.48 M | -3.9594 | -4.31 | 1.32 K | 116.46 K |
| JAZZ | Jazz Pharma Plc | 8.40 | 15.5 B | -0.38 | -4.33 | 13.7 K | 115.08 K |
| BCIC | BCP Investment Corp. | 8.1475 | 63.53 M | -0.0524 | -0.64 | 13.91 K | 113.33 K |
| LAKE | Lakeland Inds Inc | 12.2286 | 90.97 M | -0.0978 | -0.79 | 8.69 K | 106.32 K |
| STGW | Stagwell Inc | 4.4289 | 2.79 B | -0.0254 | -0.57 | 22.94 K | 101.6 K |
| HBIO | Harvard Bioscience | 36.5949 | 42.75 M | -0.7576 | -2.03 | 2.63 K | 96.17 K |
| WLDN | Willdan Group Inc | 5.54 | 1.07 B | -0.04 | -0.72 | 17 K | 94.18 K |
| RELL | Richardson Electrncs | 3.9014 | 270.01 M | -0.0503 | -1.27 | 24.06 K | 93.86 K |
| PMCB | Pharmacyte Biotech Inc | 247.5125 | 71.71 M | -4.5001 | -1.79 | 376 | 93.06 K |
| DJCO | Daily Journal Cp | 40.535 | 911.21 M | -0.965 | -2.33 | 2.2 K | 89.18 K |
| ORKA | Oruka Therapeutics Inc | 85872.5938 | 6.98 B | -975.8203 | -1.12 | 1 | 85.87 K |
| YORW | York Water Company | 9.5377 | 511.2 M | -0.1361 | -1.41 | 9 K | 85.84 K |
| NAII | Natural Alternativ | 7.74 | 6.06 M | -0.20 | -2.52 | 10.6 K | 82.04 K |
| PRPO | Precipio Inc | 77749.1797 | 39.62 M | -5604.3984 | -6.72 | 1 | 77.75 K |
| TIPT | Tiptree Fncl Cl A | 4.2168 | 639.63 M | -0.0236 | -0.56 | 18.3 K | 77.17 K |
| VIRC | Virco MFG Cp | 3.8597 | 99.78 M | -0.0782 | -1.99 | 18.34 K | 70.79 K |
| TRIB | Trinity Bio ADR | 17.4031 | 4.96 M | -0.229 | -1.3 | 4 K | 69.61 K |
| KTCC | Key Tronic Cp | 3.63 | 14.39 M | -0.1199 | -3.2 | 18.73 K | 67.98 K |
| WVVI | Willamette Valley | 7.35 | 8.61 M | -0.048 | -0.65 | 8.89 K | 65.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 18.0335 | 795.75 B | -0.2114 | -1.16 | 147.55 M | 2.66 B |
| AIG | American International Group | 472.0753 | 42.96 B | -23.4992 | -4.74 | 4.01 M | 1.89 B |
| HPQ | HP Inc | 13.1627 | 26.48 B | -0.6464 | -4.68 | 88.44 M | 1.16 B |
| RIG | Transocean Inc | 118.104 | 6.19 B | -4.1697 | -3.41 | 9.02 M | 1.07 B |
| SLB | Schlumberger N.V. | 68.4622 | 76.27 B | -1.0324 | -1.49 | 7.14 M | 488.69 M |
| HAL | Halliburton Company | 35.2858 | 27.94 B | -0.5058 | -1.41 | 8.29 M | 292.45 M |
| NOV | Nov Inc | 53.2071 | 6.45 B | -0.9515 | -1.76 | 5.31 M | 282.5 M |
| EOG | Eog Resources | 47.8968 | 83.04 B | -0.8804 | -1.8 | 5.65 M | 270.73 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 122800.00 | 1.27 T | -2400.00 | -1.92 | 1.85 K | 226.93 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.7716 | 51.92 B | -0.424 | -1.17 | 5.22 M | 186.58 M |
| NBR | Nabors Industries | 1610.1847 | 1.38 B | -44.2175 | -2.67 | 107.58 K | 173.22 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 81.90 | 1.27 T | -1.68 | -2.01 | 1.95 M | 159.3 M |
| NEM | Newmont Mining Corp | 31.373 | 117.57 B | -0.3258 | -1.03 | 4.59 M | 144.14 M |
| HUM | Humana Inc | 38.6865 | 54.04 B | -1.0041 | -2.53 | 2.8 M | 108.13 M |
| IBN | Icici Bank Ltd ADR | 6.1163 | 123.94 B | -0.0376 | -0.61 | 14.84 M | 90.77 M |
| LVS | Las Vegas Sands | 44.9523 | 26.16 B | -0.4877 | -1.07 | 2.02 M | 90.63 M |
| MGM | MGM Resorts International | 48.0834 | 8.47 B | -0.3307 | -0.68 | 1.73 M | 83.42 M |
| CI | Cigna Corp | 36.898 | 78.48 B | -0.3337 | -0.9 | 1.99 M | 73.49 M |
| KGC | Kinross Gold Corp | 16.9577 | 24.46 B | -0.3011 | -1.74 | 4.01 M | 68.09 M |
| IPI | Intrepid Potash Inc | 478.5803 | 439.82 M | -5.4142 | -1.12 | 131.81 K | 63.08 M |
| WOLF | Wolfspeed | 24.4494 | 1.31 B | -0.40 | -1.61 | 2.57 M | 62.77 M |
| AGCO | Agco Corp | 45.5724 | 7.72 B | -0.6169 | -1.34 | 1.35 M | 61.63 M |
| CCJ | Cameco Corp | 32.1873 | 30.81 B | -0.185 | -0.57 | 1.89 M | 60.91 M |
| TDW | Tidewater Inc | 1538.6249 | 3.95 B | -31.2504 | -1.99 | 38.05 K | 58.54 M |
| PRGO | Perrigo Company | 24.325 | 2.25 B | -0.5596 | -2.25 | 2.34 M | 56.97 M |
| FTI | Technipfmc Plc | 24.078 | 25.76 B | -0.6349 | -2.57 | 2.34 M | 56.41 M |
| INVX | Innovex International, Inc | 58.03 | 1.77 B | -1.51 | -2.54 | 926.3 K | 53.75 M |
| DAL | Delta Air Lines Inc | 6.4116 | 56.74 B | -0.181 | -2.75 | 7.74 M | 49.61 M |
| LNG | Cheniere Energy Inc | 4.7673 | -0.3242 | -6.37 | 9.64 M | 45.94 M | |
| SM | Sm Energy Company | 41.6731 | 7.69 B | -0.2867 | -0.68 | 960.99 K | 40.05 M |
| CRK | Comstock Resources | 237.5757 | 4.46 B | -4.4377 | -1.83 | 167.58 K | 39.81 M |
| EDU | New Oriental Education & Technology Group ADR | 16.2174 | 8.26 B | -0.3542 | -2.14 | 2.44 M | 39.53 M |
| DAR | Darling International Inc | 15.20 | 8.84 B | -0.98 | -6.06 | 2.35 M | 35.69 M |
| CP | Canadian Pacific Railway | 11.8024 | 81.87 B | -0.1042 | -0.88 | 2.87 M | 33.85 M |
| VYX | NCR Voyix Corporation | 15.2147 | 1.45 B | -0.1227 | -0.8 | 2.19 M | 33.38 M |
| HP | Helmerich & Payne | 30.8398 | 3.8 B | -0.5523 | -1.76 | 1.05 M | 32.45 M |
| EQT | Eqt Corp | 32.6343 | 33.04 B | -0.4406 | -1.33 | 989.33 K | 32.29 M |
| WTI | W&T Offshore | 34.6328 | 518.9 M | -0.854 | -2.41 | 863.43 K | 29.9 M |
| HL | Hecla Mining Company | 9.6201 | 8.8 B | -0.1392 | -1.43 | 2.96 M | 28.51 M |
| IT | Gartner Inc | 23.48 | 12.12 B | -0.40 | -1.68 | 1.04 M | 24.45 M |
| TTI | Tetra Technologies | 16.1823 | 948.47 M | -0.1847 | -1.13 | 1.44 M | 23.23 M |
| DVA | Davita Healthcare Partners Inc | 25.75 | 10.98 B | -0.185 | -0.71 | 884.46 K | 22.77 M |
| MKL | Markel Corp | 409.50 | 24.18 B | -7.75 | -1.86 | 55.36 K | 22.67 M |
| BKD | Brookdale Senior Living Inc | 24.3666 | 2.19 B | -0.1948 | -0.79 | 865.5 K | 21.09 M |
| AROC | Archrock Inc | 23.489 | 4.8 B | -0.331 | -1.39 | 840.09 K | 19.73 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9311 | -0.0473 | -0.79 | 3.2 M | 18.99 M | |
| CLB | Core Laboratories N.V. | 49.6907 | 417.45 M | -0.6702 | -1.33 | 380 K | 18.88 M |
| PBI | Pitney Bowes Inc | 14.5098 | 2.11 B | -0.1524 | -1.04 | 1.24 M | 17.95 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.6915 | 245.71 B | -0.0872 | -1.51 | 2.96 M | 16.82 M |
| AWK | American Water Works | 13.9197 | 29.79 B | -0.11 | -0.78 | 1.17 M | 16.26 M |
| FTK | Flotek Industries | 99.60 | 917.42 M | -5.04 | -4.82 | 159.26 K | 15.86 M |
| NYT | New York Times Company | 16.6192 | 11.64 B | -0.0849 | -0.51 | 881.7 K | 14.65 M |
| LYG | Lloyds Banking Group Plc ADR | 11.1348 | 74.41 B | -0.083 | -0.74 | 1.24 M | 13.77 M |
| BZH | Beazer Homes USA | 47.30 | 893.23 M | -2.30 | -4.64 | 286.25 K | 13.54 M |
| DCH | Dauch Corporation | 20.9365 | 1.11 B | -0.1273 | -0.6 | 617.4 K | 12.93 M |
| USNA | Usana Health Sciences Inc | 10.415 | 244.63 M | -0.31 | -2.89 | 1.21 M | 12.58 M |
| CTS | Cts Corp | 8.9996 | 1.72 B | -0.2409 | -2.61 | 1.37 M | 12.32 M |
| AWI | Armstrong World Industries Inc | 20.07 | 7.35 B | -0.5049 | -2.45 | 530.4 K | 10.65 M |
| EHC | Encompass Health Corp | 12.5983 | 13.83 B | -0.1029 | -0.81 | 799.96 K | 10.08 M |
| HMC | Honda Motor Company ADR | 16.2857 | 44.51 B | -0.1853 | -1.13 | 571.6 K | 9.31 M |
| PDS | Precision Drilling Corp | 466.5141 | 1.21 B | -8.2265 | -1.73 | 19.84 K | 9.25 M |
| WTM | White Mountains Insurance Group | 449.1289 | 5.38 B | -2.2916 | -0.51 | 18.58 K | 8.35 M |
| BHC | Bausch Health Companies Inc | 9.9509 | 3.13 B | -0.1926 | -1.9 | 814.33 K | 8.1 M |
| IAG | Iamgold Corp | 5.5922 | 9.89 B | -0.0368 | -0.65 | 1.27 M | 7.09 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 217.204 | -3.7449 | -1.69 | 30.3 K | 6.58 M | |
| EGO | Eldorado Gold Corp | 34.9818 | 8.24 B | -0.5735 | -1.61 | 158.44 K | 5.54 M |
| BBW | Build-A-Bear Workshop | 7.8451 | 362.19 M | -0.7988 | -9.24 | 654.65 K | 5.14 M |
| TRI | Thomson Reuters Corp | 21.7513 | 48.69 B | -0.1831 | -0.83 | 208.3 K | 4.53 M |
| EVR | Evercore Partners Inc | 8.7748 | 11.26 B | -1.0042 | -10.27 | 492.3 K | 4.32 M |
| AD | Array Digital Infrastructure, Inc. | 27.5519 | 2.41 B | -0.3724 | -1.33 | 145.74 K | 4.02 M |
| BTE | Baytex Energy Corp | 15.0789 | 3.04 B | -0.1058 | -0.7 | 266 K | 4.01 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.3175 | 4.55 B | -0.3864 | -5.02 | 546.1 K | 4 M |
| NGS | Natural Gas Services Group | 26.1592 | 383.08 M | -0.4156 | -1.56 | 151.7 K | 3.97 M |
| BMA | Banco Macro S.A. ADR | 11.3015 | 3.64 B | -0.3635 | -3.12 | 277.6 K | 3.14 M |
| ITGR | Integer Holdings Corp | 15.0424 | 4.31 B | -0.2187 | -1.43 | 197.28 K | 2.97 M |
| NX | Quanex Building Products Corp | 13.6582 | 879.4 M | -0.29 | -2.08 | 183.1 K | 2.5 M |
| STEW | Srh Total Return Fund Inc | 8.74 | 1.83 B | -0.07 | -0.79 | 267.67 K | 2.34 M |
| PBT | Permian Basin Royalty Trust | 8.0129 | 1.45 B | -0.116 | -1.43 | 279.3 K | 2.24 M |
| NOA | North American Construction Group Ltd | 14.2821 | 248.68 M | -0.1293 | -0.9 | 155.3 K | 2.22 M |
| CODI | Compass Diversified Holdings | 3.114 | 875.75 M | -0.0524 | -1.65 | 590 K | 1.84 M |
| NMR | Nomura Holdings Inc ADR | 9.5536 | 28.35 B | -0.1227 | -1.27 | 183.5 K | 1.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.6002 | 155.17 B | -0.1701 | -2.19 | 229.45 K | 1.74 M |
| ONIT | Onity Group Inc | 55.0301 | 233.68 M | -0.8133 | -1.46 | 30.36 K | 1.67 M |
| IMAX | Imax Corp | 7.09 | 2.65 B | -0.13 | -1.8 | 234.9 K | 1.67 M |
| PBH | Prestige Brand Holdings | 7.9102 | 2.19 B | -0.049 | -0.62 | 184.2 K | 1.46 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 17.45 | 708.29 M | -0.66 | -3.64 | 79.66 K | 1.39 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 24.2647 | 7.78 B | -0.2373 | -0.97 | 56.3 K | 1.37 M |
| G | Genpact Ltd | 10.321 | 7.29 B | -0.1576 | -1.5 | 115.5 K | 1.19 M |
| BGR | Blackrock Energy and Resources Trust | 8.4204 | 439.37 M | -0.0504 | -0.59 | 121.2 K | 1.02 M |
| LZB | La-Z-Boy Inc | 4.9587 | 1.31 B | -0.0627 | -1.25 | 185.7 K | 920.83 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.0532 | 1.06 B | -0.1613 | -3.09 | 173.78 K | 878.17 K |
| ORN | Orion Group Holdings Inc | 13.00 | 307.79 M | -0.10 | -0.76 | 61.4 K | 798.2 K |
| USPH | U.S. Physical Therapy | 13.0949 | 1.49 B | -0.0874 | -0.66 | 56.4 K | 738.55 K |
| MUX | Mcewen Mining Inc | 19.8693 | 710.91 M | -0.3732 | -1.84 | 32.34 K | 642.47 K |
| BIP | Brookfield Infrastructure Partners LP | 3.1813 | 31.27 B | -0.0265 | -0.83 | 176.9 K | 562.78 K |
| TALO | Talos Energy Inc | 67.1477 | 2.7 B | -0.5392 | -0.8 | 8.27 K | 555.58 K |
| TYG | Tortoise Energy Infrastructure Corp | 30.279 | 968.5 M | -0.238 | -0.78 | 17.9 K | 541.99 K |
| CSV | Carriage Services | 6.3165 | 448.67 M | -0.5398 | -7.87 | 71.3 K | 450.37 K |
| NMM | Navios Maritime Partners LP | 71.745 | 2.58 B | -0.9695 | -1.33 | 5.93 K | 425.23 K |
| CPK | Chesapeake Utilities Corp | 12.3812 | 3.54 B | -0.1281 | -1.02 | 30.3 K | 375.15 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 546.60 | -9.00 | -1.62 | 245.51 K | 134.2 M | |
| ABX | Barrick Mining Corp | 27.9201 | -0.4015 | -1.42 | 4.78 M | 133.44 M | |
| ELR | Eastern Platinum Ltd | 29.00 | -0.20 | -0.68 | 4.6 M | 133.41 M | |
| ELD | Eldorado Gold | 35.287 | -0.5288 | -1.48 | 1.36 M | 48.03 M | |
| X | TMX Group Ltd | 5.4047 | -0.1104 | -2 | 8.5 M | 45.96 M | |
| K | Kinross Gold Corp | 17.0023 | -0.2752 | -1.59 | 2.58 M | 43.79 M | |
| FM | First Quantum Minerals Ltd | 17.1515 | -0.1451 | -0.84 | 2.39 M | 41.08 M | |
| CP | Canadian Pacific Kansas City Ltd | 11.8367 | -0.0959 | -0.8 | 3.18 M | 37.63 M | |
| HBM | Hudbay Minerals Inc | 16.1002 | -0.5508 | -3.31 | 2.05 M | 33.03 M | |
| TRI | Thomson Reuters Corp | 22.0238 | -0.1786 | -0.8 | 1.23 M | 27.01 M | |
| AIM | Aimia Inc | 14.7265 | -0.4424 | -2.92 | 1.74 M | 25.55 M | |
| AEM | Agnico Eagle Mines Ltd | 49.9446 | -0.3315 | -0.66 | 420.69 K | 21.01 M | |
| L | Loblaw CO | 4.3782 | -0.027 | -0.61 | 4.1 M | 17.97 M | |
| CHR | Chorus Aviation Inc | 41.7492 | -0.6788 | -1.6 | 420.62 K | 17.56 M | |
| WN | George Weston Limited | 11.602 | -0.0778 | -0.67 | 1.35 M | 15.61 M | |
| QEC | Questerre Energy Corp | 3.7621 | -0.0483 | -1.27 | 2.83 M | 10.64 M | |
| BBD-A | Bombardier Inc | 162.00 | -1.00 | -0.61 | 49.08 K | 7.95 M | |
| TXP | Touchstone Exploration Inc | 63.1452 | -0.5404 | -0.85 | 119.28 K | 7.53 M | |
| DML | Denison Mines Corp | 6.1694 | -0.2515 | -3.92 | 1.16 M | 7.16 M | |
| S | Sherritt Intl Rv | 12.9348 | -0.1575 | -1.2 | 501.14 K | 6.48 M | |
| POW | Power Corp of Canada Sv | 13.5945 | -0.0982 | -0.72 | 439.73 K | 5.98 M | |
| BTE | Baytex Energy Corp | 15.4836 | -0.0967 | -0.62 | 383.11 K | 5.93 M | |
| SAP | Saputo Inc | 9.0195 | -0.1797 | -1.95 | 575.2 K | 5.19 M | |
| CFW | Calfrac Well Services Ltd | 686.25 | -5.00 | -0.72 | 7.19 K | 4.94 M | |
| BHC | Bausch Health Companies Inc | 10.175 | -0.1142 | -1.11 | 374.53 K | 3.81 M | |
| FNV | Franco-Nevada Corp | 14.8102 | -0.2908 | -1.93 | 255.9 K | 3.79 M | |
| ACO-X | ATCO Ltd | 14.7436 | -0.3883 | -2.57 | 191.41 K | 2.82 M | |
| AAV | Advantage Oil & Gas Ltd | 10.9352 | -0.0877 | -0.8 | 257.64 K | 2.82 M | |
| AGF-B | AGF Management Limited | 7.3508 | -0.0481 | -0.65 | 317.2 K | 2.33 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.2034 | -0.0356 | -0.57 | 348.02 K | 2.16 M | |
| PPL | Pembina Pipeline Corp | 5.119 | -0.1054 | -2.02 | 320.48 K | 1.64 M | |
| EMA | Emera Incorporated | 9.4362 | -0.0858 | -0.9 | 172.5 K | 1.63 M | |
| GTE | Gran Tierra Energy Inc | 51.60 | -3.60 | -6.52 | 30.89 K | 1.59 M | |
| CJR-B | Corus Entertainment Inc | 7.9049 | -0.0873 | -1.09 | 199.2 K | 1.57 M | |
| CORS | Corus Entertainment Holdings Inc. | 3954.5789 | -43.675 | -1.09 | 398 | 1.57 M | |
| CS | Capstone Mining Corp | 4.18 | -0.12 | -2.79 | 373.3 K | 1.56 M | |
| MRU | Metro Inc | 6.7921 | -0.0402 | -0.59 | 199.3 K | 1.35 M | |
| POU | Paramount Resources Ltd | 6.8026 | -0.2195 | -3.13 | 195.87 K | 1.33 M | |
| ESI | Ensign Energy Services Inc | 5.7316 | -0.1071 | -1.83 | 231.59 K | 1.33 M | |
| CCL-B | CCL Industries Inc | 5.0784 | -0.1524 | -2.91 | 258.76 K | 1.31 M | |
| QBR-B | Quebecor Inc | 5.6263 | -0.0632 | -1.11 | 226 K | 1.27 M | |
| RVX | Resverlogix Corp | 8.9778 | -0.7111 | -7.34 | 134.98 K | 1.21 M | |
| OGC | Oceanagold Corp | 5.7609 | -0.384 | -6.25 | 201.77 K | 1.16 M | |
| CG | Centerra Gold Inc | 4.1019 | -0.1025 | -2.44 | 278.2 K | 1.14 M | |
| ALA | AltaGas Ltd | 9.0744 | -0.049 | -0.54 | 121.53 K | 1.1 M | |
| WFG | West Fraser Timber CO Ltd | 14.3988 | -0.185 | -1.27 | 65.6 K | 944.56 K | |
| WTE | Westshore Terminals Investment Corp | 5.9402 | -0.0631 | -1.05 | 157.52 K | 935.72 K | |
| TCL-A | Transcontinental Inc | 7.6913 | -0.1334 | -1.7 | 118.86 K | 914.19 K | |
| IFC | Intact Financial Corp | 25.0457 | -0.2956 | -1.17 | 33.6 K | 841.54 K | |
| ALS | Altius Minerals Corp | 13.517 | -0.284 | -2.06 | 62.16 K | 840.22 K | |
| MRE | Martinrea International Inc | 7.4239 | -0.3757 | -4.82 | 92.81 K | 688.98 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.2866 | -0.312 | -1.27 | 27.11 K | 658.48 K | |
| GVC | Glacier Media Inc | 3.2452 | -0.1264 | -3.75 | 193.8 K | 628.92 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.232 | -0.0695 | -0.56 | 48.54 K | 593.73 K | |
| TRZ | Transat At Inc | 20.3908 | -1.1187 | -5.2 | 28.25 K | 576.06 K | |
| AGI | Alamos Gold Inc Cls A | 4.8496 | -0.1074 | -2.17 | 114.84 K | 556.92 K | |
| TFII | Tfi International Inc | 4.2981 | -0.1149 | -2.6 | 127.24 K | 546.91 K | |
| LGD | Liberty Gold Corp | 17.40 | -0.20 | -1.14 | 27.81 K | 483.89 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.1675 | -0.1244 | -1.98 | 64.36 K | 396.92 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4419 | -0.0702 | -2 | 114.57 K | 394.33 K | |
| ATS | Ats Corp | 7.15 | -0.10 | -1.38 | 46 K | 328.9 K | |
| RCH | Richelieu Hardware Ltd | 5.4553 | -0.2051 | -3.62 | 52.46 K | 286.19 K | |
| TAL | Petrotal Corp | 182.8012 | -2.8674 | -1.54 | 1.5 K | 275.12 K | |
| WSP | WSP Global Inc | 14.2957 | -0.1059 | -0.74 | 18.17 K | 259.77 K | |
| DRX | Adf Group Inc Sv | 4.0969 | -0.1105 | -2.63 | 57.2 K | 234.34 K | |
| CAS | Cascades Inc | 4.2476 | -0.0347 | -0.81 | 48.24 K | 204.91 K | |
| EFR | Energy Fuels Inc | 57.00 | -3.00 | -5 | 3.57 K | 203.38 K | |
| BDI | Black Diamond Group Ltd | 3.7861 | -0.0655 | -1.7 | 51.02 K | 193.16 K | |
| CGX | Cineplex Inc | 8.8585 | -0.1687 | -1.87 | 20.47 K | 181.31 K | |
| GAU | Galiano Gold Inc | 3.74 | -0.22 | -5.56 | 47.5 K | 177.65 K | |
| NPI | Northland Power Inc | 3.861 | -0.0394 | -1.01 | 45.44 K | 175.44 K | |
| TOT | Total Energy Services Inc | 5.8379 | -0.0474 | -0.81 | 29.05 K | 169.57 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 195.4658 | -3.4521 | -1.74 | 800 | 156.37 K | |
| USA | Americas Silver Corp | 41.10 | -0.60 | -1.44 | 3.71 K | 152.48 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.2064 | -0.0202 | -0.63 | 39.27 K | 125.92 K | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -1.6375 | -14.89 | 12.84 K | 120.12 K | |
| IFP | Interfor Corp | 5.2869 | -0.0376 | -0.71 | 18.6 K | 98.34 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5987 | -0.0389 | -0.84 | 18.01 K | 82.81 K | |
| PBH | Premium Brands Holdings Corp | 5.6447 | -0.0794 | -1.39 | 13.54 K | 76.43 K | |
| KBL | Kbro Linen Inc | 5.7011 | -0.0326 | -0.57 | 10.99 K | 62.68 K | |
| ADEN | Adentra Inc | 3.5361 | -0.0992 | -2.73 | 17.68 K | 62.5 K | |
| LUG | Lundin Gold Inc | 20.0827 | -0.6808 | -3.28 | 3.06 K | 61.45 K | |
| WN-PA | George Weston Prf | 7.4213 | -0.0579 | -0.77 | 6.83 K | 50.72 K | |
| PWF-PG | Power Financial Corp Pref G | 8.6091 | -0.0887 | -1.02 | 5.5 K | 47.35 K | |
| LFE | Canadian Life Companies Split Corp | 4.881 | -0.038 | -0.77 | 9.63 K | 47 K | |
| CSU | Constellation Software Inc | 18.4587 | -0.5537 | -2.91 | 2.1 K | 38.76 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8516 | -0.0421 | -0.53 | 4.3 K | 33.76 K | |
| SDE | Spartan Delta Corp | 90.2445 | -6.9419 | -7.14 | 369 | 33.3 K | |
| FTU | US Financial 15 Split Corp | 6.6566 | -0.1772 | -2.59 | 4.32 K | 28.78 K | |
| CTC | Canadian Tire Corp Ltd | 53.7977 | -1.454 | -2.63 | 500 | 26.9 K | |
| NOA | North American Construction Group Ltd | 14.4427 | -0.1065 | -0.73 | 1.7 K | 24.55 K | |
| ENB-PA | Enbridge Inc Pref A | 8.7709 | -0.0499 | -0.57 | 2.65 K | 23.24 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -7.20 | -7.89 | 271 | 22.76 K | |
| TECK-A | Teck Resources Limited | 38.7785 | -0.7917 | -2 | 525 | 20.36 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.4121 | -0.0236 | -0.69 | 4.41 K | 15.03 K | |
| SKE | Skeena Resources Ltd | 48.00 | -2.00 | -4 | 255 | 12.24 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.6298 | -0.0586 | -0.67 | 1.3 K | 11.22 K | |
| MXG | Maxim Power Corp | 5.0194 | -0.1357 | -2.63 | 2.1 K | 10.54 K | |
| HBP | Helix Biopharm | 6.75 | -0.25 | -3.57 | 1.54 K | 10.39 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8267 | -0.0863 | -0.87 | 1 K | 9.83 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 262500.00 | 611.06 K | -50000.00 | -16 | 40 K | 10.5 B |
| HSTC | HST Global Inc | 172.50 | 209.33 M | -120.00 | -41.03 | 664.35 K | 114.6 M |
| HOS | Hornbeck Offshore Services, Inc | 36.43 | 1.91 B | -0.48 | -1.3 | 796.39 K | 29.01 M |
| ERHE | ERHC Energy Inc | 42.25 | 863.83 K | -0.65 | -1.52 | 228.25 K | 9.64 M |
| CDVIQ | Cal Dive International Inc | 13.62 | 9.86 K | -0.38 | -2.71 | 486.98 K | 6.63 M |
| FCCN | Spectral Cap Corp | 405000.00 | 176.21 M | -45000.00 | -10 | 14 | 5.67 M |
| FRTD | Fortitude Group Inc | 445.4545 | -222.7273 | -33.33 | 5.28 K | 2.35 M | |
| HDYNQ | Hyperdynamics Corporation | 20.32 | -1.52 | -6.96 | 97.84 K | 1.99 M | |
| REDFY | Rediff.com India Limited | 8.63 | 97.36 K | -0.09 | -1.03 | 74.08 K | 639.34 K |
| TOYOF | Toyota Motor Corporation | 3.4891 | 248.39 B | -0.0555 | -1.57 | 56.31 K | 196.48 K |
| TIXC | Tix Corporation | 4.0981 | 2.36 K | -0.1171 | -2.78 | 32.46 K | 133.02 K |
| PTRC | Petro River Oil Corp | 1320.0002 | -79.9998 | -5.71 | 96 | 126.72 K | |
| ACUS | Acusphere Inc | 6.80 | -0.20 | -2.86 | 15.16 K | 103.11 K | |
| WNBD | Winning Brands Corporation | 7.50 | 13.73 K | -0.95 | -11.24 | 13.08 K | 98.08 K |
| SYNE | Synthesis Energy Systems Inc | 554.24 | 157 | -6.40 | -1.14 | 131 | 72.61 K |
| CGNH | CardioGenics Holdings Inc | 6.80 | 9.61 K | -0.20 | -2.86 | 10.16 K | 69.07 K |
| LCU | Lion Copper Corp. Common Shares | 91.80 | 74.6 M | -0.54 | -0.58 | 496 | 45.53 K |
| ERINQ | Erin Energy Corporation | 49.5317 | 21.53 K | -4.6822 | -8.64 | 910 | 45.07 K |
| BAJFF | Camrova Resources Inc | 30.032 | -0.668 | -2.18 | 725 | 21.77 K | |
| NEOM | NeoMedia Technologies Inc | 4.50 | 508.84 K | -0.75 | -14.29 | 3.49 K | 15.69 K |
| GGII | Green Globe International Inc | 4.60 | 6.66 M | -3.40 | -42.5 | 2.59 K | 11.91 K |
| DKAM | Drinks Americas Holdings Ltd | 862.5008 | 278.3 K | -150.00 | -14.81 | 13 | 11.21 K |
| BRDCY | Bridgestone Corporation | 5.0605 | 33.76 B | -0.0302 | -0.59 | 933 | 4.72 K |
| WDBG | Woodbrook Group Holdings Inc | 3603.6035 | 42 | -900.9009 | -20 | 1 | 3.6 K |
| XLWH | Xinliwang International Holdings Company Ltd | 2400.00 | 21.84 K | -300.00 | -11.11 | 1 | 2.4 K |
| LGBI | Cannabiz Mobile Inc | 42.00 | 64.81 K | -3.60 | -7.89 | 34 | 1.43 K |
| BLFE | BioLife Sciences Inc | 82.5021 | 318.35 K | -7.5002 | -8.33 | 15 | 1.24 K |
| ICOA | ICOA Inc | 5.00 | 60 | -1.00 | -16.67 | 30 | 150 |
| SNLP | Syntrol Corp | 12.00 | 4.45 K | -3.00 | -20 | 3 | 36 |
| COWI | CoroWare Inc | 48000.00 | -24000.00 | -33.33 | 0 | 0 | |
| ITVI | Interact-TV Inc | 180000.00 | 2.46 M | -30000.00 | -14.29 | 0 | 0 |
| PURA | Puration Inc | 30100.00 | -4300.00 | -12.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 435.00 | 367.62 K | -15.00 | -3.33 | 290.07 K | 126.18 M |
| MYID | Killi Ltd | 404.576 | -13.951 | -3.33 | 138.5 K | 56.03 M | |
| EMR | Emgold Mining Corporation | 200.00 | -5.00 | -2.44 | 99.5 K | 19.9 M | |
| SLG | PetroTal Corp | 33.8745 | -0.5313 | -1.54 | 150.43 K | 5.1 M | |
| LA | Los Andes Copper Ltd | 5.50 | -0.50 | -8.33 | 572 K | 3.15 M | |
| FTUR | Future Fuels Inc. | 34.00 | -3.00 | -8.11 | 10 K | 340 K | |
| COV | Covalon Technologies Ltd | 21.00 | -1.40 | -6.25 | 9.87 K | 207.27 K | |
| SSE | Silver Spruce Resources Inc | 58.50 | -9.00 | -13.33 | 2.79 K | 163.51 K | |
| ENA | Enablence Technologies Inc | 3600.00 | -120.00 | -3.23 | 38 | 136.8 K | |
| NBY | Niobay Metals Inc | 4.75 | -0.15 | -3.06 | 27.5 K | 130.62 K | |
| CTA | Centaurus Energy Inc | 280.00 | -10.00 | -3.45 | 383 | 107.24 K | |
| RCT | Rochester Resources Ltd | 11.50 | -0.50 | -4.17 | 8.52 K | 97.98 K | |
| AVCR | Avricore Health Inc | 29.60 | -1.20 | -3.9 | 2.96 K | 87.62 K | |
| GCOM | Green Shift Commodities Ltd. | 13.40 | -1.40 | -9.46 | 6.47 K | 86.76 K | |
| JSPX | JasperX Technologies Inc. | 420.00 | -50.00 | -10.64 | 201 | 84.42 K | |
| PUMA | Puma Exploration Inc | 32.00 | -1.00 | -3.03 | 2.4 K | 76.8 K | |
| BARU | Baru Gold Corp | 14.6875 | -0.4896 | -3.23 | 4.5 K | 66.09 K | |
| MRZL | Mont Royal Resources Limited. | 20.979 | -0.4662 | -2.17 | 2.57 K | 54 K | |
| EGM | EnGold Mines Ltd | 12.617 | -0.1842 | -1.44 | 2.85 K | 35.96 K | |
| WML | Wealth Minerals Ltd | 4.16 | -0.12 | -2.8 | 8.47 K | 35.26 K | |
| VVTM | VVT Med Inc. | 3738.3179 | -116.8223 | -3.03 | 9 | 33.64 K | |
| FP | FP Newspapers Inc | 3.9853 | -0.0447 | -1.11 | 8.41 K | 33.53 K | |
| NVT | Nortec Minerals Corp | 6.30 | -0.30 | -4.55 | 4.82 K | 30.35 K | |
| SNV | Sonoro Energy Ltd | 144.00 | -4.00 | -2.7 | 170 | 24.48 K | |
| MQM | Metalquest Mining Inc. | 5.625 | -0.375 | -6.25 | 4.13 K | 23.25 K | |
| WMK | Whitemud Resources Inc | 7.40 | -0.10 | -1.33 | 3.14 K | 23.24 K | |
| PGE | Group Ten Metals Inc | 15.40 | -0.70 | -4.35 | 1.43 K | 22.01 K | |
| FCI | First Canadian Graphite Inc. | 900.00 | -120.00 | -11.76 | 22 | 19.8 K | |
| DCOP | District Copper Corp | 16.00 | -1.00 | -5.88 | 1.16 K | 18.59 K | |
| INTR | Intrepid Metals Corp. | 176.00 | -16.00 | -8.33 | 97 | 17.07 K | |
| IDL | Imaging Dynamics Company Ltd | 133.3333 | -10.4167 | -7.25 | 127 | 16.93 K | |
| CN | Condor Resources Inc | 3.70 | -0.25 | -6.33 | 4.3 K | 15.91 K | |
| NAM | New Age Metals Inc | 3.84 | -0.24 | -5.88 | 3.42 K | 13.12 K | |
| GRDM | Grid Metals Corp | 5.70 | -0.20 | -3.39 | 1.95 K | 11.09 K | |
| BKM | Pacific Booker Minerals Inc | 8.41 | -0.28 | -3.22 | 1.2 K | 10.09 K | |
| BRON | Bronco Resources Corp. | 54.00 | -6.00 | -10 | 175 | 9.45 K | |
| URZ | Urz Energy Corp | 175.00 | -12.50 | -6.67 | 54 | 9.45 K | |
| CTH | CoTec Holdings Corp. | 200.00 | -20.00 | -9.09 | 40 | 8 K | |
| ADK | DIAGNOS Inc | 8.10 | -0.20 | -2.41 | 900 | 7.29 K | |
| GX | Guardian Exploration Inc | 3.10 | -0.20 | -6.06 | 1.9 K | 5.89 K | |
| WEB | Westbridge Energy Corporation | 122.1934 | -27.1541 | -18.18 | 48 | 5.87 K | |
| CPAU | CopAur Minerals Inc | 340.00 | -40.00 | -10.53 | 16 | 5.44 K | |
| LI | American Lithium Corp | 20.00 | -2.00 | -9.09 | 250 | 5 K | |
| LQWD | LQwD FinTech Corp | 66.5001 | -1.40 | -2.06 | 74 | 4.92 K | |
| WINS | Winshear Gold Corp | 31.0804 | -1.48 | -4.55 | 147 | 4.57 K | |
| IB | IBC Advanced Alloys Corp | 31.20 | -1.80 | -5.45 | 133 | 4.15 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 300 | 3.9 K | |
| DLTA | Delta Resources Limited | 5.10 | -0.60 | -10.53 | 700 | 3.57 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -7.50 | -7.69 | 31 | 2.79 K | |
| DEC | Decade Resources Ltd | 9.75 | -1.50 | -13.33 | 240 | 2.34 K | |
| NIM | Nicola Mining Inc | 10.00 | -2.80 | -21.88 | 200 | 2 K | |
| NCP | Nickel Creek Platinum Corp. | 90.00 | -10.00 | -10 | 18 | 1.62 K | |
| FMN | Fidelity Minerals Corp | 93.7501 | -18.75 | -16.67 | 16 | 1.5 K | |
| NAR | North Arrow Minerals Inc | 15.00 | -3.00 | -16.67 | 100 | 1.5 K | |
| MOON | Blue Moon Metals Inc | 22.00 | -3.00 | -12 | 51 | 1.12 K | |
| BSK | Blue Sky Uranium Corp | 38.00 | -1.00 | -2.56 | 20 | 760 | |
| EON | EON Lithium Corp. | 36.00 | -6.00 | -14.29 | 17 | 612 | |
| NSE | New Stratus Energy Inc | 5.1351 | -0.1352 | -2.57 | 37 | 190 |