Losers for 24 November 2008 from 00:00:00 until 23:59:59
Losers for 24 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AGIG | AGIG | 302.5561 | 36 M | -8.4378 | -2.71 | 945 | 285.92 K |
| BRN | Barnwell Industries | 3.2973 | 12.31 M | -0.107 | -3.14 | 28.5 K | 93.97 K |
| COHN | Cohen & CO Inc | 15.5923 | 30.74 M | -2.1829 | -12.28 | 4.14 K | 64.61 K |
| NEN | New England Realty Associates | 11.2577 | 159.52 M | -0.1908 | -1.67 | 5.1 K | 57.41 K |
| ACU | Acme United Corp | 4.8036 | 269.21 M | -0.2436 | -4.83 | 11.4 K | 54.76 K |
| SIF | Sifco Industries | 3.8775 | 126.01 M | -0.2364 | -5.75 | 9.2 K | 35.67 K |
| IGC | India Globalization Capital Inc | 11.40 | 19.07 M | -0.50 | -4.2 | 2.8 K | 31.92 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 252.16 M | -0.4866 | -7.69 | 2.49 K | 14.55 K |
| REED | Reed's, Inc. | 397.6578 | 24.07 M | -2.8816 | -0.72 | 24 | 9.54 K |
| IPB | Merrill Lynch & Company | 4.01 | -0.2022 | -4.8 | 2.3 K | 9.22 K | |
| CPHI | China Pharma Holdings | 137.00 | 24.08 M | -1.00 | -0.72 | 35 | 4.79 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 138.32 M | -140.00 | -8.7 | 3 | 4.41 K |
| DIT | Amcon Distributing Company | 10.8056 | 58.48 M | -0.6561 | -5.72 | 100 | 1.08 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 125.2813 | -1.0157 | -0.8 | 374.84 K | 46.96 M |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.1692 | -0.0946 | -1.14 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 189.00 | 3.16 B | -23.90 | -11.23 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 6.3598 | 3.63 T | -0.1233 | -1.9 | 403.7 M | 2.57 B |
| GOOGL | Alphabet Inc Class A | 6.3896 | 3.67 T | -0.1239 | -1.9 | 401.79 M | 2.57 B |
| CPB | Campbell Soup Company | 18.9827 | 6.58 B | -1.5573 | -7.58 | 7.36 M | 139.76 M |
| CASY | Casey's General Stor | 24.0898 | 26.12 B | -0.7627 | -3.07 | 1.61 M | 38.7 M |
| SLGN | Silgan Holdings | 9.4203 | 4.3 B | -0.1135 | -1.19 | 2.42 M | 22.79 M |
| LOGI | Logitech Int S.A. | 8.6292 | 14.27 B | -0.0624 | -0.72 | 2.01 M | 17.33 M |
| COLM | Columbia Sportswear | 11.8554 | 3.67 B | -1.53 | -11.43 | 1.31 M | 15.56 M |
| APEI | American Public Education | 37.00 | 753.29 M | -0.67 | -1.78 | 375.46 K | 13.89 M |
| AVAV | Aerovironment Inc | 31.42 | 6.14 B | -0.99 | -3.05 | 415.76 K | 13.06 M |
| NWBI | Northwest Bancshares | 3.3656 | 2.22 B | -0.3066 | -8.35 | 1.48 M | 4.99 M |
| FCNCA | First Citizens Bancs | 127.8385 | 25.76 B | -1.4076 | -1.09 | 26.6 K | 3.4 M |
| GIII | G-III Apparel Gp | 3.4062 | 1.35 B | -0.293 | -7.92 | 755.6 K | 2.57 M |
| INSG | Inseego Corp | 33.40 | 81.98 M | -1.80 | -5.11 | 52.57 K | 1.76 M |
| ULBI | Ultralife Corp | 8.45 | 262.96 M | -0.70 | -7.65 | 200.79 K | 1.7 M |
| IMKTA | Ingles Markets Inc | 7.6417 | 1.59 B | -0.2815 | -3.55 | 173.14 K | 1.32 M |
| MNKD | Mannkind Corp | 17.10 | 1.34 B | -0.30 | -1.72 | 72.84 K | 1.25 M |
| HAFC | Hanmi Financial Cp | 11.585 | 959.82 M | -2.6422 | -18.57 | 88.56 K | 1.03 M |
| LQDT | Liquidity Services | 6.43 | 1.41 B | -0.23 | -3.45 | 138.6 K | 891.2 K |
| CRESY | Cresud Sacif ADR | 3.073 | 634.43 M | -0.0158 | -0.51 | 280.08 K | 860.69 K |
| ESEA | Euroseas Ltd | 102.3261 | 473.06 M | -0.5864 | -0.57 | 4.81 K | 492.6 K |
| WLFC | Willis Lease Fin C | 8.4775 | 980.87 M | -0.1012 | -1.18 | 51.95 K | 440.42 K |
| HOFT | Hooker Furniture | 3.5829 | 155.68 M | -0.0569 | -1.56 | 102.88 K | 368.59 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 12.00 | 158.94 M | -2.20 | -15.49 | 26.31 K | 315.72 K |
| CXDO | Crexendo Inc | 4.6117 | 165.54 M | -0.0277 | -0.6 | 63.73 K | 293.91 K |
| UFPT | U F P Tech Inc | 3.92 | 2.37 B | -0.44 | -10.09 | 74.65 K | 292.61 K |
| RMTI | Rockwell Medical IN | 43.45 | 29.74 M | -2.75 | -5.95 | 6.68 K | 290.33 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 9.60 | 10.01 K | -1.00 | -9.43 | 28.76 K | 276.06 K |
| RIOT | Riot Blockchain Inc | 1070.1299 | 6.69 B | -6.421 | -0.6 | 204 | 218.31 K |
| GEG | Great Elm Group Inc | 5.64 | 66.63 M | -0.36 | -6 | 37.73 K | 212.81 K |
| MTEX | Mannatech Inc | 14.5314 | 17.33 M | -0.891 | -5.78 | 13.62 K | 197.89 K |
| ABCB | Ameris Bancorp | 7.4688 | 5.54 B | -0.132 | -1.74 | 25.81 K | 192.74 K |
| SLS | Sellas Life Sciences Group Inc | 185436.1875 | 1.62 B | -8137.4688 | -4.2 | 1 | 185.44 K |
| EFSC | Enterprises Finl Svc | 10.3183 | 2.23 B | -0.1334 | -1.28 | 17.88 K | 184.48 K |
| ARWR | Arrowhead Pharma | 15.00 | 6.66 B | -0.90 | -5.66 | 12.13 K | 181.98 K |
| LPSN | Liveperson Inc | 21.15 | 38 M | -1.35 | -6 | 8.44 K | 178.51 K |
| PLPC | Preformed Line Prd | 28.2912 | 1.43 B | -0.2298 | -0.81 | 5.9 K | 166.92 K |
| KVHI | K V H Inds Inc | 3.96 | 133.7 M | -0.73 | -15.57 | 41.17 K | 163.02 K |
| USLM | U S Lime & Mineral | 4.0872 | 3.28 B | -0.0493 | -1.19 | 38 K | 155.31 K |
| KTOS | Kratos Defns | 13.50 | 6.54 B | -0.10 | -0.74 | 10.3 K | 139.01 K |
| AACG | Ata Creativity Global ADR | 4.1294 | 53.11 M | -0.592 | -12.54 | 33.3 K | 137.51 K |
| JBSS | John B Sanfilippo | 3.3376 | 657.41 M | -0.0773 | -2.26 | 40.02 K | 133.56 K |
| PLAG | Planet Green Holdings Corp | 197.50 | -2.50 | -1.25 | 468 | 92.43 K | |
| GURE | Gulf Resources Inc | 145.60 | 5.08 M | -14.40 | -9 | 583 | 84.88 K |
| LTBR | Lightbridge Corp | 279.0001 | 164.75 M | -9.00 | -3.12 | 300 | 83.7 K |
| ZNOG | Zion Oil & Gas, Inc | 6.44 | 348.03 M | -0.058 | -0.89 | 12.75 K | 82.1 K |
| CREX | Creative Realities Inc | 247.4998 | 29.08 M | -22.50 | -8.33 | 328 | 81.18 K |
| PNBK | Patriot Natl Bncp | 7.3741 | 109.6 M | -0.8738 | -10.59 | 10.17 K | 74.97 K |
| MGYR | Magyar Bancorp Inc | 3.7395 | 141.63 M | -0.3372 | -8.27 | 18.26 K | 68.28 K |
| NAII | Natural Alternativ | 5.73 | 5.95 M | -0.26 | -4.34 | 11.16 K | 63.96 K |
| BSIN | Big Sky Industrial Inc. | 97.2934 | 62.47 M | -2.2893 | -2.3 | 640 | 62.27 K |
| MPAA | Motorcar Parts Amer | 3.20 | 145.98 M | -0.16 | -4.76 | 18.74 K | 59.96 K |
| FMBH | First Mid Ill Bncshr | 15.8964 | 1.36 B | -0.3311 | -2.04 | 3.59 K | 57.08 K |
| PRPH | Prophase Labs Inc | 14.4762 | 70.35 K | -0.5503 | -3.66 | 3.78 K | 54.71 K |
| TRIB | Trinity Bio ADR | 7.1445 | 4.78 M | -0.3663 | -4.88 | 7.1 K | 50.73 K |
| CNVS | CNVS | 120.00 | 48.2 M | -18.00 | -13.04 | 405 | 48.6 K |
| HBCP | Home Bancorp Inc | 7.6943 | 479.35 M | -0.0547 | -0.71 | 5.32 K | 40.93 K |
| PFIS | Peoples Finl Svcs Company | 10.5675 | 729.39 M | -1.1123 | -9.52 | 3.7 K | 39.1 K |
| ATHE | Alterity Therapeutics Ltd ADR | 100.80 | 40 M | -17.394 | -14.72 | 360 | 36.29 K |
| PRPO | Precipio Inc | 34555.1719 | 41.62 M | -1079.8398 | -3.03 | 1 | 34.56 K |
| EFOI | Energy Focus Inc | 348.2695 | 28.66 M | -3.2248 | -0.92 | 87 | 30.3 K |
| STAB | Statera Biopharma Inc | 41.00 | 14.28 K | -2.002 | -4.66 | 717 | 29.4 K |
| AVXL | Anavex Lf SC | 9.04 | 91.71 M | -0.60 | -6.22 | 3.15 K | 28.48 K |
| ALRS | Alerus Financial Corp | 4.9339 | 847.99 M | -0.3453 | -6.54 | 4.5 K | 22.2 K |
| AATC | Autoscope Technologies Corp | 3.2481 | 32.54 M | -0.1762 | -5.15 | 6.8 K | 22.09 K |
| KOSS | Koss Cp | 4.5452 | 30.72 M | -0.1053 | -2.26 | 4.8 K | 21.82 K |
| NATH | Nathan's Famous IN | 6.3866 | 418.17 M | -0.4709 | -6.87 | 3.3 K | 21.08 K |
| GYRE | Gyre Therapeutics Inc | 1303.1471 | 455.95 M | -14.4794 | -1.1 | 16 | 20.85 K |
| EML | Eastern Company | 6.0412 | 185.4 M | -0.0678 | -1.11 | 3.4 K | 20.54 K |
| BYFC | Broadway Fin Cp | 36.6145 | 108.65 M | -1.3666 | -3.6 | 550 | 20.14 K |
| CMCT | Cim Commercial TR Cp | 2734.9231 | 16.05 M | -90.4106 | -3.2 | 7 | 19.14 K |
| ABEO | Abeona Therapeutics | 1250.00 | 130.95 M | -125.00 | -9.09 | 14 | 17.5 K |
| SNOA | Sonoma Pharmaceuticals Inc | 3150.00 | 5.6 M | -126.00 | -3.85 | 5 | 15.75 K |
| CAPS | Capstone Holding Corp. Common Stock | 420.00 | 1.63 M | -20.00 | -4.55 | 36 | 15.12 K |
| PLUR | Pluri Inc | 28.00 | 14.68 M | -3.992 | -12.48 | 523 | 14.64 K |
| BBGI | Beasley Broadcast Group | 14.2642 | 11.56 M | -3.3744 | -19.13 | 975 | 13.91 K |
| SGA | Saga Communications | 3.2018 | 43.11 M | -0.1734 | -5.14 | 4.28 K | 13.7 K |
| AIFC | AI Financial Corporation | 11.80 | 24.49 M | -0.20 | -1.67 | 1.08 K | 12.74 K |
| MOBQ | Mobiquity Technologies Inc | 4200.0024 | 11.82 M | -600.0005 | -12.5 | 3 | 12.6 K |
| PCYO | Pure Cycle Corp | 3.05 | 260.73 M | -0.13 | -4.09 | 3.94 K | 12 K |
| PMCB | Pharmacyte Biotech Inc | 52.5026 | 4.32 M | -3.0002 | -5.41 | 224 | 11.76 K |
| SBFG | Sb Financial Group | 5.6545 | 182.65 M | -0.3326 | -5.56 | 2.08 K | 11.74 K |
| CCNE | Cnb Financial Corp | 5.9632 | 1.06 B | -0.2752 | -4.41 | 1.8 K | 10.73 K |
| MLAB | Mesa Labs Inc | 14.4969 | 756.56 M | -1.3919 | -8.76 | 705 | 10.22 K |
| KZIA | Kazia Therapeutics Ltd ADR | 157.6634 | 79.42 M | -4.5484 | -2.8 | 63 | 9.93 K |
| REED | Reeds Inc | 397.6578 | 24.07 M | -2.8816 | -0.72 | 24 | 9.54 K |
| USAU | U.S. Gold Corp | 680.9094 | 178.01 M | -23.479 | -3.33 | 14 | 9.53 K |
| OBT | Orange County Bancor | 5.8991 | 534.57 M | -0.0694 | -1.16 | 1.6 K | 9.44 K |
| SLNH | Soluna Hldgs Inc | 13.9655 | 130.06 M | -2.0483 | -12.79 | 659 | 9.2 K |
| QCRH | Qcr Holdings Inc | 9.1618 | 1.68 B | -0.3066 | -3.24 | 1 K | 9.16 K |
| TATT | T A T Tech Ltd | 3.0313 | 495.49 M | -0.1013 | -3.23 | 3 K | 9.09 K |
| WINA | Winmark Corp | 9.3719 | 967.18 M | -0.9454 | -9.16 | 900 | 8.43 K |
| CREG | China Recycling Ener | 410.00 | 1.92 K | -240.00 | -36.92 | 20 | 8.2 K |
| ESOA | Energy Services Acquisition Corp | 3.5601 | 163.83 M | -0.377 | -9.58 | 2 K | 7.12 K |
| FNRN | First Northern Community Bancorp Common stock | 4.9232 | 276.91 M | -0.3611 | -6.83 | 1.32 K | 6.51 K |
| INVE | Identiv Inc | 14.40 | 64.71 M | -0.20 | -1.37 | 410 | 5.9 K |
| UG | United Guardian Inc | 3.4059 | 39.65 M | -0.0984 | -2.81 | 1.6 K | 5.45 K |
| CPHC | Canterbury Park Hl | 5.3524 | 81.38 M | -0.1598 | -2.9 | 970 | 5.19 K |
| ACHV | Achieve Life Sciences Inc | 4972.00 | 665.01 M | -308.00 | -5.83 | 1 | 4.97 K |
| ERNA | Eterna Therapeutics Inc | 4500.00 | 2.92 M | -300.00 | -6.25 | 1 | 4.5 K |
| SFST | Southern First Bancs | 4.3889 | 576.2 M | -0.3971 | -8.3 | 953 | 4.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABT | Abbott Laboratories | 16.424 | 185.75 B | -0.2393 | -1.44 | 30.19 M | 495.8 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 87500.00 | 1.26 T | -2500.00 | -2.78 | 3.67 K | 321.12 M |
| GD | General Dynamics Corp | 33.377 | 98.11 B | -1.1567 | -3.35 | 4.72 M | 157.55 M |
| PCG | Pacific Gas & Electric Company | 25.8335 | 28.57 B | -0.3964 | -1.51 | 5.51 M | 142.4 M |
| ETR | Entergy Corp | 20.6588 | 53.49 B | -0.197 | -0.94 | 6.83 M | 141.14 M |
| CPB | Campbell Soup Company | 18.9827 | -1.5573 | -7.58 | 7.36 M | 139.76 M | |
| CF | Cf Industries Holdings | 6.3943 | 18.58 B | -0.0665 | -1.03 | 19.16 M | 122.55 M |
| BSX | Boston Scientific Corp | 6.04 | 64.07 B | -0.10 | -1.63 | 19.7 M | 119 M |
| PEG | Public Service Enterprise Group Inc | 15.0149 | 37.29 B | -0.2472 | -1.62 | 6.05 M | 90.88 M |
| FE | Firstenergy Corp | 25.5611 | 26.92 B | -0.2498 | -0.97 | 3.14 M | 80.22 M |
| SJM | J.M. Smucker Company | 26.8258 | 14.07 B | -0.2396 | -0.89 | 2.47 M | 66.39 M |
| AES | The Aes Corp | 4.5456 | 10.64 B | -0.0315 | -0.69 | 9.93 M | 45.13 M |
| WCN | Waste Connections Inc | 9.4872 | 48.53 B | -0.6203 | -6.14 | 4.2 M | 39.86 M |
| BF-B | Brown-Forman Corporation | 7.8097 | 13.78 B | -0.0795 | -1.01 | 4.05 M | 31.62 M |
| ASH | Ashland Global Holdings Inc | 3.5836 | 3.45 B | -0.5023 | -12.29 | 8.74 M | 31.31 M |
| STE | Steris Corp | 20.1846 | 24.71 B | -0.2011 | -0.99 | 1.47 M | 29.76 M |
| IT | Gartner Inc | 14.38 | 12.04 B | -0.13 | -0.9 | 2.02 M | 29.07 M |
| DTE | Dte Energy Company | 15.6916 | 28.97 B | -0.3852 | -2.4 | 1.74 M | 27.23 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 98.3035 | -0.9362 | -0.94 | 224.5 K | 22.07 M | |
| SLGN | Silgan Holdings | 8.967 | -0.108 | -1.19 | 2.42 M | 21.69 M | |
| KB | KB Financial Group Inc ADR | 9.685 | 39.36 B | -0.5061 | -4.97 | 1.73 M | 16.75 M |
| SXT | Sensient Technologies Corp | 15.748 | 4.94 B | -0.665 | -4.05 | 1.06 M | 16.71 M |
| NJR | Newjersey Resources Corp | 10.4116 | 5.55 B | -0.1162 | -1.1 | 1.56 M | 16.24 M |
| EGO | Eldorado Gold Corp | 24.6593 | 8.31 B | -0.2868 | -1.15 | 618.9 K | 15.26 M |
| UGI | Ugi Corp | 8.5866 | 8.04 B | -0.0589 | -0.68 | 1.29 M | 11.08 M |
| HUN | Huntsman Corp | 3.4269 | 1.69 B | -0.1362 | -3.82 | 2.9 M | 9.95 M |
| MDU | Mdu Res Group Inc | 4.28 | 4.11 B | -0.0268 | -0.62 | 2.13 M | 9.12 M |
| HE | Hawaiian Electric Industries | 13.8987 | 1.49 B | -0.2349 | -1.66 | 599.59 K | 8.33 M |
| LPL | Lg Display Co. Ltd ADR | 5.1287 | 2.57 B | -0.1647 | -3.11 | 1.33 M | 6.81 M |
| HOV | Hovnanian Enterprises Inc | 50.75 | 568.16 M | -3.00 | -5.58 | 123.4 K | 6.26 M |
| UVV | Universal Corp | 13.4277 | 940.75 M | -0.3145 | -2.29 | 425.3 K | 5.71 M |
| SAM | Boston Beer Company | 30.9891 | 2.23 B | -1.3295 | -4.11 | 155 K | 4.8 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 9.46 | 29.52 B | -0.4098 | -4.15 | 385.2 K | 3.64 M |
| CIA | Citizens Inc | 8.95 | 185.86 M | -0.05 | -0.56 | 346.5 K | 3.1 M |
| UIS | Unisys Corp | 4.80 | 209.27 M | -0.10 | -2.04 | 560.12 K | 2.69 M |
| WAL | Western Alliance Bancorp | 8.6098 | 8 B | -0.217 | -2.46 | 280.05 K | 2.41 M |
| OXM | Oxford Industries | 3.8218 | 424.03 M | -0.1128 | -2.87 | 588.7 K | 2.25 M |
| ABG | Asbury Automotive Group Inc | 3.39 | 3.58 B | -0.26 | -7.12 | 499.21 K | 1.69 M |
| BH | Biglari Holdings Inc | 38.1633 | 1.15 B | -2.184 | -5.41 | 23.86 K | 910.69 K |
| MYE | Myers Industries | 3.7718 | 1.07 B | -0.0587 | -1.53 | 185.9 K | 701.18 K |
| KWY | Kingsway Corporation | 15.8476 | 262.69 M | -0.6603 | -4 | 30.8 K | 488.11 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 3.40 | 709.3 M | -0.06 | -1.73 | 133.19 K | 452.85 K |
| ABCB | Ameris Bancorp | 7.4688 | -0.132 | -1.74 | 25.81 K | 192.74 K | |
| NXP | Nuveen Tax Free Income Portfolio | 6.2975 | 828.14 M | -0.0719 | -1.13 | 20.9 K | 131.62 K |
| ODC | Oil-Dri Corp of America | 5.4045 | 1.06 B | -0.0624 | -1.14 | 12 K | 64.85 K |
| SPB | Spectrum Brands Holdings Inc | 25.6934 | 2.03 B | -0.8859 | -3.33 | 842 | 21.63 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.9585 | -0.0664 | -0.6 | 1 K | 10.96 K | |
| BHV | Blackrock Virginia Muni Trust | 6.5929 | 20 M | -0.3297 | -4.76 | 1.6 K | 10.55 K |
| IPB | Merrill Lynch & Company | 4.01 | -0.2022 | -4.8 | 2.3 K | 9.22 K | |
| SPG-PJ | Simon Property Group Inc | 18.9433 | 45.22 B | -0.3947 | -2.04 | 400 | 7.58 K |
| PDM | Piedmont Office Realty Trust | 7.0235 | 1.23 B | -1.6253 | -18.79 | 1.01 K | 7.11 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.6626 | 58.32 B | -0.3833 | -1.23 | 200 | 6.13 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABX | Barrick Mining Corp | 25.2008 | -0.3746 | -1.46 | 7.26 M | 182.93 M | |
| BB | Blackberry Ltd | 55.27 | -2.18 | -3.79 | 2.86 M | 157.86 M | |
| K | Kinross Gold Corp | 15.2628 | -0.1725 | -1.12 | 7.31 M | 111.64 M | |
| BBD-B | Bombardier Inc Series B | 87.2282 | -1.0742 | -1.22 | 422.28 K | 36.83 M | |
| TECK-B | Teck Resources Limited | 3.3038 | -0.0825 | -2.44 | 7.64 M | 25.25 M | |
| FFH | Fairfax Financial Holdings Ltd | 240.8181 | -2.0642 | -0.85 | 84.19 K | 20.28 M | |
| GIB-A | CGI Inc | 9.0969 | -0.0991 | -1.08 | 1.55 M | 14.14 M | |
| WN | George Weston Limited | 12.9424 | -0.435 | -3.25 | 699.27 K | 9.05 M | |
| TA | Transalta Corp | 11.4515 | -0.3751 | -3.17 | 635.18 K | 7.27 M | |
| FTS | Fortis Inc | 12.7976 | -0.2064 | -1.59 | 440.41 K | 5.64 M | |
| OTEX | Open Text Corp | 6.2543 | -0.3166 | -4.82 | 832.8 K | 5.21 M | |
| IGM | Igm Financial Inc | 12.1346 | -0.1295 | -1.06 | 381.54 K | 4.63 M | |
| PSI | Pason Systems Inc | 5.9972 | -0.0783 | -1.29 | 749.06 K | 4.49 M | |
| SAP | Saputo Inc | 7.8314 | -0.6369 | -7.52 | 491.2 K | 3.85 M | |
| CLS | Celestica Inc Sv | 4.84 | -0.15 | -3.01 | 691.1 K | 3.34 M | |
| CAE | Cae Inc | 4.8303 | -0.2737 | -5.36 | 579.26 K | 2.8 M | |
| IFC | Intact Financial Corp | 17.2656 | -0.5114 | -2.88 | 152.5 K | 2.63 M | |
| WCN | Waste Connections Inc | 9.3986 | -0.4223 | -4.3 | 250.33 K | 2.35 M | |
| CORS | Corus Entertainment Holdings Inc. | 2695.6677 | -89.113 | -3.2 | 767 | 2.07 M | |
| CJR-B | Corus Entertainment Inc | 5.3882 | -0.1781 | -3.2 | 383.6 K | 2.07 M | |
| EMA | Emera Incorporated | 8.6668 | -0.2809 | -3.14 | 236.85 K | 2.05 M | |
| WFG | West Fraser Timber CO Ltd | 11.9738 | -1.4709 | -10.94 | 152.8 K | 1.83 M | |
| MEQ | Mainstreet Eq J | 4.4993 | -0.3093 | -6.43 | 262.2 K | 1.18 M | |
| DII-B | Dorel Industries Inc | 6.5443 | -0.9147 | -12.26 | 162.68 K | 1.06 M | |
| ACO-X | ATCO Ltd | 9.8877 | -0.3427 | -3.35 | 87.06 K | 860.87 K | |
| TCL-A | Transcontinental Inc | 3.7035 | -0.341 | -8.43 | 200.32 K | 741.9 K | |
| RFA | RFA Financial Inc. | 10.3691 | -1.0005 | -8.8 | 69.34 K | 719 K | |
| MFI | Maple Leaf Foods | 4.8699 | -0.3119 | -6.02 | 145.26 K | 707.41 K | |
| RCH | Richelieu Hardware Ltd | 4.1698 | -0.6914 | -14.22 | 145.76 K | 607.81 K | |
| PHX | Phx Energy Services Corp | 3.2072 | -0.1275 | -3.82 | 160.18 K | 513.73 K | |
| DSG | Descartes Sys | 3.07 | -0.08 | -2.54 | 125.22 K | 384.44 K | |
| TRX | Trx Gold Corporation | 3.26 | -0.37 | -10.19 | 114.75 K | 374.08 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.9345 | -0.0611 | -1.53 | 93.9 K | 369.45 K | |
| NPI | Northland Power Inc | 3.3652 | -0.1805 | -5.09 | 103.3 K | 347.61 K | |
| EQB | EQB Inc | 4.2349 | -0.11 | -2.53 | 76 K | 321.85 K | |
| EDV | Endeavour Mining Corp | 13.8579 | -0.3959 | -2.78 | 22.31 K | 309.17 K | |
| NWC | The North West Company Inc | 7.3455 | -0.239 | -3.15 | 41.65 K | 305.95 K | |
| TAL | Petrotal Corp | 32.259 | -1.4338 | -4.26 | 6.1 K | 196.75 K | |
| TECK-A | Teck Resources Limited | 6.4936 | -0.4827 | -6.92 | 29.1 K | 188.96 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.4901 | -0.3485 | -5.97 | 20.38 K | 111.9 K | |
| FLNT | Flint Corp | 10.00 | -1.20 | -10.71 | 10.57 K | 105.7 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 5.6756 | -0.2573 | -4.34 | 17.86 K | 101.37 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.4965 | -0.3714 | -6.33 | 16.48 K | 90.57 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 4.9007 | -0.221 | -4.31 | 17.15 K | 84.05 K | |
| PWF-PH | Power Financial Corp Pref H | 5.7111 | -0.3212 | -5.32 | 13.7 K | 78.24 K | |
| CSCI | Cosciens Biopharma Inc | 36000.00 | -1200.00 | -3.23 | 2 | 72 K | |
| POW-PB | Power Corporation of Canada Pref B | 5.6523 | -0.1131 | -1.96 | 12.73 K | 71.95 K | |
| PIC-PA | Premium Income Corp Pref A | 3.846 | -0.0275 | -0.71 | 18.27 K | 70.27 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.5657 | -0.3786 | -6.37 | 11.89 K | 66.18 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.0158 | -0.1003 | -1.96 | 13.13 K | 65.86 K | |
| MTY | Mty Food Group Inc | 5.363 | -0.04 | -0.74 | 12 K | 64.36 K | |
| BN-PN | Brookfield Corporation | 3.686 | -0.05 | -1.34 | 16.39 K | 60.42 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.5265 | -0.1873 | -3.28 | 10.18 K | 56.26 K | |
| ENB-PA | Enbridge Inc Pref A | 7.6322 | -0.1304 | -1.68 | 6.75 K | 51.52 K | |
| MRC | Morguard Corp | 13.2802 | -0.748 | -5.33 | 3.7 K | 49.14 K | |
| PWF-PE | Power Financial Corp Pref E | 5.9408 | -0.0803 | -1.33 | 7.48 K | 44.44 K | |
| HBP | Helix Biopharm | 6.00 | -0.25 | -4 | 7.4 K | 44.4 K | |
| POW-PA | Power Corporation of Canada Pref A | 5.6901 | -0.7841 | -12.11 | 7.67 K | 43.67 K | |
| MSCL | Satellos Bioscience Inc | 36.00 | -24.00 | -40 | 1.2 K | 43.16 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 4.7459 | -0.0822 | -1.7 | 8.75 K | 41.53 K | |
| BCE-PF | BCE Inc Pref AF | 8.6436 | -0.192 | -2.17 | 4.6 K | 39.76 K | |
| AIF | Altus Group Ltd | 4.8507 | -0.2425 | -4.76 | 6.93 K | 33.62 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7372 | -0.0757 | -1.99 | 8.61 K | 32.16 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.7708 | -0.0785 | -1.15 | 4.43 K | 30.01 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.6357 | -0.1063 | -2.84 | 7.7 K | 27.99 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 3.9417 | -0.4339 | -9.92 | 6.73 K | 26.52 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.0059 | -0.103 | -1.69 | 4.35 K | 26.13 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.4695 | -0.1886 | -3.33 | 4.25 K | 23.25 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.3858 | -0.1101 | -1.69 | 2.71 K | 17.32 K | |
| SDE | Spartan Delta Corp | 41.6513 | -6.9419 | -14.29 | 363 | 15.12 K | |
| HPS-A | Hammond Power Solutions Inc | 5.0026 | -0.168 | -3.25 | 2.04 K | 10.18 K | |
| CTC | Canadian Tire Corp Ltd | 32.9724 | -2.6811 | -7.52 | 184 | 6.07 K | |
| PWF-PA | Power Financial Corp Pref A | 5.0288 | -1.1973 | -19.23 | 1 K | 5.03 K | |
| BCE-PB | BCE Inc Pref AB | 9.2573 | -0.0995 | -1.06 | 500 | 4.63 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.4191 | -0.9677 | -11.54 | 400 | 2.97 K | |
| TVA-B | TVA Group Inc | 7.6178 | -0.0383 | -0.5 | 200 | 1.52 K | |
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 100 | 1.2 K | |
| PIF | Polaris Infrastructure Inc | 211.1766 | -19.1979 | -8.33 | 4 | 844.71 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBGI | The CannaBusiness Group Inc | 680.00 | -653.3333 | -49 | 161 K | 109.48 M | |
| ERHE | ERHC Energy Inc | 15.50 | 575.89 K | -0.50 | -3.13 | 605.63 K | 9.39 M |
| EKNL | EKO International Corp | 15.00 | 6.34 K | -1.50 | -9.09 | 5 K | 75 K |
| HSTC | HST Global Inc | 40.50 | 209.33 M | -6.30 | -13.46 | 1.19 K | 48.03 K |
| ECXJ | CXJ Group Co. Limited | 130.00 | 131.93 M | -22.00 | -14.47 | 300 | 39 K |
| BAJFF | Camrova Resources Inc | 3.998 | -0.042 | -1.04 | 3 K | 11.99 K | |
| ESNC | EnSync Inc | 4.30 | 1 | -0.95 | -18.1 | 2.29 K | 9.85 K |
| PTRC | Petro River Oil Corp | 80.00 | -16.00 | -16.67 | 114 | 9.12 K | |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -1000.00 | -25 | 3 | 9 K | |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | -2.40 | -6.25 | 99 | 3.56 K |
| YVRLF | Liquid Media Group Ltd. | 18.50 | 482 | -1.46 | -7.31 | 159 | 2.94 K |
| FONU | FonU2 Inc | 176.00 | -24.00 | -12 | 1 | 176 | |
| IGNT | Ingen Technologies Inc | 3000.00 | -1500.00 | -33.33 | 0 | 0 | |
| COWI | CoroWare Inc | 2400.00 | -1200.00 | -33.33 | 0 | 0 | |
| XLWH | Xinliwang International Holdings Company Ltd | 400.00 | 21.84 K | -100.00 | -20 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BQE | BQE Water Inc | 67.00 | -8.00 | -10.67 | 147.6 K | 9.89 M | |
| SLG | PetroTal Corp | 5.9778 | -0.1993 | -3.23 | 609.85 K | 3.65 M | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 67 K | 2.68 M | |
| RET-A | Reitmans (Canada) Limited | 6.0589 | -0.3189 | -5 | 128.46 K | 778.3 K | |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 104 K | 468 K | |
| SILV | Silver Valley Metals Corp. | 3.51 | -0.135 | -3.7 | 57.5 K | 201.82 K | |
| GCOM | Green Shift Commodities Ltd. | 4.40 | -0.20 | -4.35 | 14.3 K | 62.92 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -13.50 | -25 | 431 | 17.46 K | |
| SAG | Sterling Metals Corp | 40.00 | 6.09 M | -20.00 | -33.33 | 340 | 13.6 K |
| SC-H | Serrano Resources Ltd | 12.00 | -0.50 | -4 | 1 K | 12 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 2.34 K | 11.22 K | |
| TIG | Triumph Gold Corp | 22.00 | -2.00 | -8.33 | 505 | 11.11 K | |
| AVCR | Avricore Health Inc | 3.40 | -1.40 | -29.17 | 2.31 K | 7.86 K | |
| WEC | Winchester Equity Corporation | 3.60 | -1.20 | -25 | 2 K | 7.2 K | |
| SKP | StrikePoint Gold Inc | 8.00 | -1.00 | -11.11 | 820 | 6.56 K | |
| KTN | Kootenay Silver Inc | 4.50 | -0.30 | -6.25 | 1.25 K | 5.62 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -2.00 | -25 | 900 | 5.4 K | |
| COV | Covalon Technologies Ltd | 4.6667 | -0.4666 | -9.09 | 950 | 4.43 K | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | -10.00 | -33.33 | 140 | 2.8 K | |
| CTEK | CLEANTEK Industries Inc | 13.5294 | -1.7647 | -11.54 | 124 | 1.68 K | |
| LQWD | LQwD FinTech Corp | 12.60 | -0.70 | -5.26 | 121 | 1.52 K | |
| CTN | Centurion Minerals Ltd | 9.60 | -9.60 | -50 | 114 | 1.09 K | |
| CTH | CoTec Holdings Corp. | 80.00 | -10.00 | -11.11 | 12 | 960 | |
| IDL | Imaging Dynamics Company Ltd | 16.6667 | -4.1666 | -20 | 43 | 716.67 | |
| QGR | Q-Gold Resources Ltd | 19.20 | -19.20 | -50 | 33 | 633.6 | |
| FTJ | Fort St. James Nickel Corp | 8.00 | -1.60 | -16.67 | 62 | 496 | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 43 | 412.8 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 50 | 200 | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 13 | 52 |