Losers for 16 December 2008 from 00:00:00 until 23:59:59
Losers for 16 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WWR | Westwater Resources | 4080.0005 | 49.75 M | -59.9995 | -1.45 | 274 | 1.12 M |
| NHC | National Healthcare Corp | 27.9774 | 3.3 B | -1.0272 | -3.54 | 38.3 K | 1.07 M |
| CVU | CPI Aerostructures | 5.15 | 61.08 M | -0.07 | -1.34 | 21.2 K | 109.18 K |
| DSS | Document Security Systems | 4341.541 | 4.89 M | -41.5459 | -0.95 | 21 | 91.17 K |
| IOR | Income Opportunity Realty Trust | 7.00 | 74.21 M | -0.1111 | -1.56 | 8.01 K | 56.04 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | -3.90 | -25.74 | 3.88 K | 43.6 K |
| ACU | Acme United Corp | 5.0681 | 269.21 M | -0.0487 | -0.95 | 8.1 K | 41.05 K |
| TOVX | Theriva Biologics Inc | 1225.00 | 7.34 M | -262.50 | -17.65 | 31 | 37.98 K |
| CVM | Cel-Sci Corp | 2475.00 | 20.93 M | -150.00 | -5.71 | 14 | 34.65 K |
| NNVC | Nanoviricides Inc | 58.10 | 34.48 M | -1.40 | -2.35 | 530 | 30.79 K |
| DXR | Daxor Corp | 10.7779 | 49.39 M | -0.481 | -4.27 | 2.03 K | 21.88 K |
| IBIO | Ibio Inc | 650.00 | 48.92 M | -300.00 | -31.58 | 14 | 9.1 K |
| USAS | Americas Silver Corp | 5.40 | 943.46 M | -1.20 | -18.18 | 850 | 4.59 K |
| CVR | Chicago Rivet & Machine Company | 8.206 | 9.52 M | -0.0535 | -0.65 | 300 | 2.46 K |
| UUUU | Energy Fuels Inc | 5.06 | 1.77 B | -0.15 | -2.88 | 50 | 253 |
| USBC | USBC, Inc. | 300.00 | 142.11 M | -60.00 | -16.67 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 16.20 | 97.61 M | -0.27 | -1.64 | 1.2 K | 19.41 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 194.90 | 3.16 B | -19.60 | -9.14 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTSH | Cognizant Tech Sol | 7.5946 | 28.5 B | -0.0662 | -0.86 | 17.98 M | 136.54 M |
| TITN | Titan Machinery Inc | 13.85 | 550.2 M | -0.25 | -1.77 | 1.26 M | 17.47 M |
| MELI | MercadoLibre Inc | 14.5059 | 74.78 B | -0.126 | -0.86 | 721.86 K | 10.47 M |
| CRMT | America's Car-Mart | 12.00 | 7.77 M | -0.08 | -0.66 | 204.24 K | 2.45 M |
| RNST | Renasant Corp | 9.8611 | 3.6 B | -0.0962 | -0.97 | 221.67 K | 2.19 M |
| PTIX | Protagenic Therapeutics Inc | 70.00 | 854.24 K | -8.736 | -11.1 | 20.14 K | 1.41 M |
| VERU | Veru Inc | 26.239 | 36.15 M | -7.4193 | -22.04 | 44.51 K | 1.17 M |
| BWEN | Broadwind Energy Inc | 52.00 | 59.5 M | -1.30 | -2.44 | 20.48 K | 1.06 M |
| TZOO | Travelzoo Inc | 6.39 | 52.95 M | -0.81 | -11.25 | 150.5 K | 961.69 K |
| ACHV | Achieve Life Sciences Inc | 12320.00 | 665.01 M | -1012.00 | -7.59 | 65 | 800.8 K |
| CASS | Cass Information Sys | 14.4196 | 707.98 M | -0.1573 | -1.08 | 46.6 K | 671.97 K |
| PGC | Peapack Gladstone FI | 22.7547 | 815.66 M | -0.3604 | -1.56 | 25.3 K | 575.69 K |
| MYRG | MYR Group Inc | 9.90 | 4.34 B | -0.09 | -0.9 | 39.3 K | 389.07 K |
| CIGI | Colliers Intl Grp IN | 7.4343 | 4.53 B | -0.4442 | -5.64 | 48.95 K | 363.92 K |
| CRDF | Cardiff Oncology Inc | 142.56 | 56.27 M | -4.32 | -2.94 | 2.21 K | 315.49 K |
| TAOP | Taoping Inc | 13140.00 | 2.84 M | -216.00 | -1.62 | 24 | 315.36 K |
| HFWA | Heritage Financial | 6.9498 | 1.14 B | -0.2044 | -2.86 | 42.5 K | 295.37 K |
| SIFY | Sify Techs Ltd ADR | 8.8911 | 936.58 M | -0.8335 | -8.57 | 26.93 K | 239.46 K |
| UTMD | Utah Medical Prod | 14.5528 | 209.64 M | -0.1363 | -0.93 | 13.21 K | 192.3 K |
| SEED | Origin Agritech Ltd | 21.60 | 9.35 M | -0.30 | -1.37 | 7.85 K | 169.56 K |
| SGLY | Singularity Future Technology Ltd | 196.00 | -22.50 | -10.3 | 757 | 148.37 K | |
| PRIM | Primoris Services Cp | 4.6056 | 3.76 B | -0.2957 | -6.03 | 30.35 K | 139.79 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 10.80 | 10.01 K | -0.20 | -1.82 | 12.5 K | 135 K |
| GURE | Gulf Resources Inc | 244.00 | 5.08 M | -36.00 | -12.86 | 542 | 132.25 K |
| KTOS | Kratos Defns | 13.70 | 6.54 B | -0.10 | -0.72 | 8.89 K | 121.83 K |
| APYX | Apyx Medical Corp | 6.23 | 121.74 M | -0.16 | -2.5 | 18.54 K | 115.49 K |
| ARWR | Arrowhead Pharma | 13.799 | 6.66 B | -0.901 | -6.13 | 7.44 K | 102.64 K |
| RMTI | Rockwell Medical IN | 39.05 | 29.74 M | -0.22 | -0.56 | 2.24 K | 87.32 K |
| INVE | Identiv Inc | 19.00 | 64.71 M | -1.92 | -9.18 | 4.31 K | 81.89 K |
| ANIP | ANI Pharma Inc | 49.6801 | 1.63 B | -2.88 | -5.48 | 1.64 K | 81.67 K |
| KEQU | Kewaunee Scientifi | 6.1932 | 104.06 M | -0.0712 | -1.14 | 13.01 K | 80.54 K |
| AIFU | Fanhua Inc. | 122.9546 | 467.56 M | -1.3902 | -1.12 | 655 | 80.54 K |
| ANIX | Anixa Biosciences Inc | 6.25 | 93.02 M | -0.25 | -3.85 | 12.75 K | 79.71 K |
| CHNR | China Natural Res | 415.20 | 4.81 M | -9.20 | -2.17 | 188 | 78.06 K |
| INBK | First Internet Bcp | 4.9015 | 221.83 M | -0.0346 | -0.7 | 15 K | 73.52 K |
| LTBR | Lightbridge Corp | 279.0001 | 164.75 M | -9.00 | -3.12 | 241 | 67.24 K |
| CXDO | Crexendo Inc | 5.0923 | 165.54 M | -0.1016 | -1.96 | 11.4 K | 58.06 K |
| SLMBP | SLM Cp Srs B Pfd | 6.7873 | 4.73 B | -0.0942 | -1.37 | 8.2 K | 55.66 K |
| ONCY | Oncolytics Biotech Inc | 10.07 | 48.71 M | -0.285 | -2.75 | 5.08 K | 51.16 K |
| RMCF | Rocky MT Chocolate | 3.5299 | 7.11 M | -0.0246 | -0.69 | 14 K | 49.43 K |
| PRSO | Peraso Inc | 15360.00 | 6.72 M | -880.00 | -5.42 | 3 | 46.08 K |
| NTIC | Northern Technologies Intl Corp | 3.1549 | 73.56 M | -0.1045 | -3.21 | 14 K | 44.17 K |
| NATH | Nathan's Famous IN | 6.6557 | 418.17 M | -0.1915 | -2.8 | 6.44 K | 42.84 K |
| CYRX | Cryoport Inc | 61.20 | 1.02 B | -3.60 | -5.56 | 580 | 35.5 K |
| DWSN | Dawson Geophscl | 4.9205 | 47.52 M | -0.0383 | -0.77 | 7.19 K | 35.38 K |
| SOFO | Sonic Foundry Inc | 4.30 | 1.21 K | -0.10 | -2.27 | 8.16 K | 35.08 K |
| PERI | Perion Network Ltd | 4.9223 | 369.09 M | -0.2759 | -5.31 | 6.65 K | 32.73 K |
| CAPS | Capstone Holding Corp. Common Stock | 410.00 | 1.63 M | -40.00 | -8.89 | 77 | 31.57 K |
| IMNN | Imunon Inc | 29475.1719 | 3.59 M | -1500.5879 | -4.84 | 1 | 29.48 K |
| JOUT | Johnson Outdoors | 4.2561 | 498.52 M | -0.2369 | -5.27 | 6.6 K | 28.09 K |
| IDN | Intellicheck Mobilisia | 12.80 | 45.4 M | -1.36 | -9.6 | 2.17 K | 27.76 K |
| AGEN | Agenus Inc | 68.2988 | 310.26 M | -3.5327 | -4.92 | 398 | 27.18 K |
| CAPR | Capricor Therap | 525.00 | 595.34 M | -75.00 | -12.5 | 50 | 26.25 K |
| QUBT | Quantum Computing Inc | 328.00 | 1.32 B | -12.00 | -3.53 | 68 | 22.3 K |
| AMTX | Aemetis Inc | 4.50 | 95.99 M | -0.20 | -4.26 | 4.87 K | 21.91 K |
| DXR | Daxor Corp | 10.7779 | -0.481 | -4.27 | 2.03 K | 21.88 K | |
| DJCO | Daily Journal Cp | 31.04 | 913.58 M | -3.45 | -10 | 700 | 21.73 K |
| AIFC | AI Financial Corporation | 18.35 | 24.49 M | -0.40 | -2.13 | 1.08 K | 19.82 K |
| SNOA | Sonoma Pharmaceuticals Inc | 2772.00 | 5.6 M | -63.00 | -2.22 | 7 | 19.4 K |
| FUNC | First United Corp | 9.3424 | 299.67 M | -0.1406 | -1.48 | 2.06 K | 19.23 K |
| MPAA | Motorcar Parts Amer | 3.50 | 145.98 M | -0.48 | -12.06 | 5.3 K | 18.55 K |
| PXLW | Pixelworks Inc | 9.12 | 35.18 M | -0.12 | -1.3 | 2.03 K | 18.53 K |
| CARV | Carver Bancorp | 81.6483 | 11.1 M | -1.2268 | -1.48 | 222 | 18.13 K |
| PNBK | Patriot Natl Bncp | 7.1741 | 109.6 M | -0.3499 | -4.65 | 2.52 K | 18.07 K |
| VHC | VirnetX Holding Corp Common Stock | 30.0912 | 40.49 M | -0.7918 | -2.56 | 595 | 17.9 K |
| UNB | Union Bankshares Inc | 7.7291 | 112.94 M | -0.8171 | -9.56 | 2.3 K | 17.78 K |
| SBFG | Sb Financial Group | 5.4948 | 182.65 M | -0.2728 | -4.73 | 2.94 K | 16.15 K |
| FRAF | Franklin Finl Svcs Corp | 8.6098 | 314.08 M | -0.4851 | -5.33 | 1.7 K | 14.64 K |
| FNRN | First Northern Community Bancorp Common stock | 4.267 | 276.91 M | -0.328 | -7.14 | 3.29 K | 14.06 K |
| ACNB | Acnb Corp | 6.2937 | 680.2 M | -0.1279 | -1.99 | 2.05 K | 12.91 K |
| NAII | Natural Alternativ | 5.89 | 5.95 M | -0.03 | -0.51 | 2 K | 11.78 K |
| ELTK | Eltek Ltd | 3.8353 | 39.12 M | -0.143 | -3.59 | 2.74 K | 10.5 K |
| RDI | Reading Intl Cl A | 4.00 | 42.8 M | -0.10 | -2.44 | 2.6 K | 10.4 K |
| CZFS | Citizens Fincl Svcs | 9.7774 | 411.22 M | -0.4951 | -4.82 | 1 K | 9.78 K |
| LBTYB | Liberty Global Ord B | 5.4691 | 4.08 B | -0.3939 | -6.72 | 1.79 K | 9.77 K |
| MOBQ | Mobiquity Technologies Inc | 4860.0029 | 11.82 M | -360.00 | -6.9 | 2 | 9.72 K |
| UNTY | Unity Bancorp Inc | 3.1329 | 587.42 M | -0.151 | -4.6 | 2.97 K | 9.3 K |
| IBIO | Ibio Inc | 650.00 | -300.00 | -31.58 | 14 | 9.1 K | |
| SLNG | Stabilis Solutions Inc | 23.36 | 70.11 M | -0.64 | -2.67 | 388 | 9.06 K |
| USAU | U.S. Gold Corp | 710.2589 | 178.01 M | -35.2193 | -4.72 | 12 | 8.52 K |
| PLBC | Plumas Bancorp | 6.0681 | 436.65 M | -0.2211 | -3.52 | 1.4 K | 8.5 K |
| CBAN | Colony Bankcorp Inc | 5.2712 | 556.96 M | -0.1603 | -2.95 | 1.55 K | 8.17 K |
| BPTH | Bio-Path Holdings | 2000.00 | 15.09 K | -200.00 | -9.09 | 4 | 8 K |
| NEON | Neonode Inc | 8.00 | 10.51 M | -0.05 | -0.62 | 804 | 6.43 K |
| NSYS | Nortech Systems IN | 4.40 | 31.16 M | -0.03 | -0.68 | 1.3 K | 5.72 K |
| SMIT | Schmitt Inds Inc | 4.10 | 65.83 K | -0.28 | -6.39 | 1.36 K | 5.57 K |
| HROW | Harrow Health Inc | 39.60 | 1.06 B | -0.40 | -1 | 118 | 4.67 K |
| COFS | Choiceone Financial | 3.3106 | 550.05 M | -0.4196 | -11.25 | 1.39 K | 4.59 K |
| GYRO | Gyrodyne Llc | 108.7119 | 8.71 M | -2.951 | -2.64 | 36 | 3.91 K |
| BOTJ | Bank of The Jame Fnl | 4.8618 | 112.54 M | -1.1777 | -19.5 | 762 | 3.7 K |
| BBGI | Beasley Broadcast Group | 24.2032 | 11.56 M | -1.1043 | -4.36 | 140 | 3.39 K |
| BKSC | Bank of So Car Cp | 3.9375 | 107.21 M | -0.1136 | -2.8 | 827 | 3.26 K |
| WINA | Winmark Corp | 9.4169 | 967.18 M | -0.1501 | -1.57 | 300 | 2.83 K |
| UONE | Urban One Inc | 4.30 | 12.65 M | -0.70 | -14 | 610 | 2.62 K |
| FCCO | First Community Corp | 4.3063 | 307.58 M | -0.2609 | -5.71 | 600 | 2.58 K |
| TPCS | TechPrecision Corporation Common stock | 3.80 | 52.84 M | -0.20 | -5 | 625 | 2.37 K |
| SMBC | Southern MO Bancorp | 3.8812 | 779.96 M | -0.0667 | -1.69 | 600 | 2.33 K |
| INTZ | Intrusion Inc | 4.80 | 13.32 M | -2.00 | -29.41 | 439 | 2.11 K |
| BLIN | Bridgeline Digital | 925.00 | 7.67 M | -12.50 | -1.33 | 2 | 1.85 K |
| LIVE | Live Ventures | 32.6996 | 22.12 M | -0.5704 | -1.71 | 37 | 1.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 18.0461 | 306.52 B | -0.2288 | -1.25 | 16.54 M | 298.48 M |
| CVS | CVS Corp | 18.4366 | 114.88 B | -0.1595 | -0.86 | 15.6 M | 287.63 M |
| MO | Altria Group | 5.4037 | 129.62 B | -0.249 | -4.4 | 50.84 M | 274.7 M |
| ETN | Eaton Corp | 13.3635 | 139.49 B | -0.2955 | -2.16 | 10.1 M | 134.97 M |
| A | Agilent Technologies | 10.329 | 48.78 B | -0.1014 | -0.97 | 9.24 M | 95.46 M |
| STE | Steris Corp | 18.5683 | 24.71 B | -0.2384 | -1.27 | 1.65 M | 30.61 M |
| CYH | Community Health Systems | 10.5946 | 311.67 M | -0.2938 | -2.7 | 2.8 M | 29.65 M |
| LNN | Lindsay Corp | 31.8421 | 1.1 B | -1.1972 | -3.62 | 756.6 K | 24.09 M |
| LII | Lennox International | 21.9661 | 11.91 B | -0.4288 | -1.91 | 848.62 K | 18.64 M |
| CLW | Clearwater Paper Corp | 8.625 | 225.5 M | -1.75 | -16.87 | 2.12 M | 18.29 M |
| BMO | Bank of Montreal | 11.6622 | 120.2 B | -0.4787 | -3.94 | 1.53 M | 17.86 M |
| AIR | AAR Corp | 13.4964 | 4.35 B | -0.3691 | -2.66 | 970.9 K | 13.1 M |
| CBT | Cabot Corp | 9.8631 | 3.71 B | -0.3937 | -3.84 | 1.32 M | 12.99 M |
| THC | Tenet Healthcare Corp | 4.80 | 22.83 B | -0.12 | -2.44 | 1.99 M | 9.57 M |
| LEU | Centrus Energy Corp. | 1197.8022 | 2.13 B | -8.2417 | -0.68 | 6.96 K | 8.33 M |
| MEI | Methode Electronics | 5.3255 | 443.07 M | -0.2265 | -4.08 | 559.8 K | 2.98 M |
| RNST | Renasant Corp | 10.3821 | -0.1013 | -0.97 | 221.67 K | 2.3 M | |
| USNA | Usana Health Sciences Inc | 15.89 | 235.21 M | -0.125 | -0.78 | 143 K | 2.27 M |
| FTK | Flotek Industries | 17.70 | 935.53 M | -0.36 | -1.99 | 76.6 K | 1.36 M |
| SRL | Scully Royalty Ltd | 20.3244 | 57.86 M | -0.1501 | -0.73 | 58.45 K | 1.19 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 4.17 | 709.3 M | -0.06 | -1.42 | 146.35 K | 610.28 K |
| DRD | Drdgold Ltd ADR | 3.1477 | 2.03 B | -0.0223 | -0.7 | 157.7 K | 496.39 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.0851 | 828.14 M | -0.0722 | -1.17 | 65.7 K | 399.79 K |
| GSL | Global Ship Lease Inc | 12.8183 | 1.56 B | -0.4135 | -3.13 | 29.84 K | 382.47 K |
| AGX | Argan Inc | 7.7422 | 4.42 B | -0.134 | -1.7 | 47 K | 363.88 K |
| WDS | Woodside Energy Group Ltd | 11.8504 | 42.39 B | -0.2731 | -2.25 | 20.93 K | 248.06 K |
| RGR | Sturm Ruger & Company | 3.5526 | 790.28 M | -0.0418 | -1.16 | 41.24 K | 146.5 K |
| PRIM | Primoris Services Corporation | 4.6731 | -0.3001 | -6.03 | 30.35 K | 141.84 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 6.3865 | -0.066 | -1.02 | 21.4 K | 136.67 K | |
| EQS | Equus Total Return | 3.3948 | 7.54 M | -0.0999 | -2.86 | 34.32 K | 116.51 K |
| CVU | CPI Aerostructures Inc | 5.15 | -0.07 | -1.34 | 21.2 K | 109.18 K | |
| BANC | First Pactrust Bancorp | 5.4089 | 2.82 B | -0.479 | -8.14 | 10.8 K | 58.42 K |
| MTR | Mesa Royalty Trust | 10.1583 | 3.44 M | -0.2019 | -1.95 | 4.1 K | 41.65 K |
| VHC | Virnetx Holding Corp | 30.0912 | 49.18 M | -0.7918 | -2.56 | 595 | 17.9 K |
| CMS-PB | Consumers Energy Company | 29.8012 | 6.32 B | -1.7139 | -5.44 | 525 | 15.65 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 18.6051 | 2.49 B | -0.8766 | -4.5 | 600 | 11.16 K |
| CBAN | Colony Bankcorp Inc | 5.2243 | -0.159 | -2.95 | 1.6 K | 8.36 K | |
| TCI | Transcontinental Realty Investors | 11.00 | 420.71 M | -0.66 | -5.66 | 600 | 6.6 K |
| SPB | Spectrum Brands Holdings Inc | 27.3767 | 2.03 B | -0.7531 | -2.68 | 178 | 4.87 K |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.0333 | -0.1213 | -2.35 | 500 | 2.52 K | |
| ATS | ATS Corporation | 4.43 | 1.65 B | -0.11 | -2.42 | 200 | 886 |
| PERF | Perfect Corp Cl A | 5.41 | 203.32 M | -0.08 | -1.46 | 100 | 541 |
| OBK | Origin Bancorp Inc. | 38.7565 | 1.65 B | -0.2303 | -0.59 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BMO | Bank of Montreal | 13.5089 | -0.9881 | -6.82 | 14.15 M | 191.11 M | |
| BCE | BCE Inc | 7.8435 | -0.0515 | -0.65 | 9.61 M | 75.34 M | |
| BNS | Bank of Nova Scotia | 13.0863 | -0.3913 | -2.9 | 5.58 M | 73.03 M | |
| NA | National Bank of Canada | 6.67 | -0.1444 | -2.12 | 4.61 M | 30.74 M | |
| CHR | Chorus Aviation Inc | 18.9512 | -0.7354 | -3.74 | 400.35 K | 7.59 M | |
| RBA | Rb Global Inc | 18.4729 | -0.2286 | -1.22 | 346.25 K | 6.4 M | |
| IAG | IA Financial Corp Inc | 12.5032 | -0.2046 | -1.61 | 437.1 K | 5.47 M | |
| SAP | Saputo Inc | 7.6237 | -0.1647 | -2.11 | 682 K | 5.2 M | |
| RCH | Richelieu Hardware Ltd | 3.9008 | -0.0807 | -2.03 | 1.25 M | 4.86 M | |
| BTE | Baytex Energy Corp | 9.1819 | -0.0486 | -0.53 | 513.91 K | 4.72 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9437 | -0.0604 | -1.21 | 672.69 K | 3.33 M | |
| LB | Laurentian Bank | 13.7673 | -0.66 | -4.57 | 236.25 K | 3.25 M | |
| AAV | Advantage Oil & Gas Ltd | 4.9519 | -0.0478 | -0.96 | 588.51 K | 2.91 M | |
| VET | Vermilion Energy Inc | 10.1361 | -0.5767 | -5.38 | 230.6 K | 2.34 M | |
| IFC | Intact Financial Corp | 19.9524 | -0.1163 | -0.58 | 106.2 K | 2.12 M | |
| MFI | Maple Leaf Foods | 6.3865 | -0.1102 | -1.7 | 323.28 K | 2.06 M | |
| ESI | Ensign Energy Services Inc | 3.111 | -0.1286 | -3.97 | 535.11 K | 1.66 M | |
| WCN | Waste Connections Inc | 8.2868 | -0.4892 | -5.57 | 192.19 K | 1.59 M | |
| WSP | WSP Global Inc | 11.6435 | -0.2303 | -1.94 | 121.79 K | 1.42 M | |
| ATS | Ats Corp | 5.39 | -0.04 | -0.74 | 207.9 K | 1.12 M | |
| CIGI | Colliers International Group Inc | 9.4307 | -0.2739 | -2.82 | 110.46 K | 1.04 M | |
| AFN | Ag Growth International Inc | 7.7639 | -0.6383 | -7.6 | 115.8 K | 899.06 K | |
| CCL-B | CCL Industries Inc | 3.7087 | -0.0201 | -0.54 | 228.91 K | 848.98 K | |
| WJX | Wajax Corp | 4.7158 | -0.0435 | -0.91 | 179.78 K | 847.79 K | |
| WTE | Westshore Terminals Investment Corp | 3.7073 | -0.1598 | -4.13 | 220.87 K | 818.83 K | |
| NWC | The North West Company Inc | 7.6584 | -0.1217 | -1.56 | 97.35 K | 745.57 K | |
| RFA | RFA Financial Inc. | 8.6891 | -0.4573 | -5 | 82.85 K | 719.87 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.0339 | -0.3089 | -7.11 | 140.7 K | 567.57 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9628 | -0.0412 | -1.03 | 122.7 K | 486.25 K | |
| CGX | Cineplex Inc | 7.5823 | -0.1489 | -1.93 | 62.73 K | 475.66 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.4584 | -0.2198 | -2.86 | 49.43 K | 368.65 K | |
| WPK | Winpak Ltd | 4.7384 | -0.2271 | -4.57 | 77.07 K | 365.2 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.0614 | -0.2611 | -4.91 | 63.81 K | 322.98 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.92 | -0.08 | -2 | 80.9 K | 317.13 K | |
| ALS | Altius Minerals Corp | 4.3525 | -0.2089 | -4.58 | 72.18 K | 314.17 K | |
| EDV | Endeavour Mining Corp | 14.2538 | -0.7919 | -5.26 | 18.88 K | 269.11 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 4.7212 | -0.3632 | -7.14 | 50.68 K | 239.27 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.8168 | -0.0825 | -1.4 | 32.54 K | 189.3 K | |
| CYB | Cymbria Corp Cl A | 10.40 | -0.09 | -0.86 | 17.97 K | 186.89 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.1161 | -0.1805 | -3.41 | 32.27 K | 165.09 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5827 | -0.1697 | -2.95 | 28.89 K | 161.3 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.1707 | -0.0788 | -1.85 | 38.47 K | 160.45 K | |
| WN-PC | George Weston Ser 3 Prf | 5.7964 | -0.1705 | -2.86 | 27.45 K | 159.11 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.1157 | -0.3197 | -5.88 | 29.61 K | 151.48 K | |
| BN-PN | Brookfield Corporation | 3.313 | -0.2025 | -5.76 | 43.27 K | 143.35 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.6418 | -0.1203 | -2.53 | 28.7 K | 133.22 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.9088 | -0.2005 | -3.28 | 21.56 K | 127.38 K | |
| BN-PM | Brookfield Corporation | 3.4106 | -0.0921 | -2.63 | 33.68 K | 114.87 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.1021 | -0.2669 | -6.11 | 25.29 K | 103.74 K | |
| SJ | Stella Jones Inc | 3.1532 | -0.126 | -3.84 | 32.8 K | 103.42 K | |
| BCE-PF | BCE Inc Pref AF | 5.4551 | -0.1152 | -2.07 | 18.7 K | 102.01 K | |
| PWF-PH | Power Financial Corp Pref H | 6.2286 | -0.1964 | -3.06 | 14.77 K | 91.97 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5457 | -0.0585 | -1.62 | 25.54 K | 90.56 K | |
| BNE | Bonterra Energy Corp | 8.9157 | -0.1738 | -1.91 | 8.55 K | 76.25 K | |
| WN-PA | George Weston Prf | 6.4311 | -0.1437 | -2.19 | 11.32 K | 72.82 K | |
| USA | Americas Silver Corp | 6.90 | -0.30 | -4.17 | 9.74 K | 67.23 K | |
| CIU-PA | CU Inc Pref A | 5.1668 | -0.0777 | -1.48 | 13 K | 67.17 K | |
| BCE-PC | BCE Inc Pref AC | 5.0313 | -0.2156 | -4.11 | 12.82 K | 64.5 K | |
| TECK-A | Teck Resources Limited | 5.9657 | -0.0302 | -0.5 | 10.22 K | 61 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.2325 | -0.0409 | -1.25 | 17.7 K | 57.22 K | |
| BCE-PS | Bce Inc Pref S | 5.9528 | -0.0332 | -0.55 | 9.6 K | 57.15 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.2907 | -0.0935 | -1.46 | 8.85 K | 55.67 K | |
| BCE-PE | Bce Inc Pref E | 5.4097 | -0.4161 | -7.14 | 10 K | 54.1 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6983 | -0.0275 | -0.74 | 14.17 K | 52.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.3723 | -0.4297 | -8.95 | 11.2 K | 48.97 K | |
| IMP | Intermap Tech Corp | 14.30 | -0.70 | -4.67 | 3.15 K | 45.05 K | |
| PWF-PE | Power Financial Corp Pref E | 6.3131 | -0.2554 | -3.89 | 6.63 K | 41.87 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.7522 | -0.1954 | -2.81 | 6.04 K | 40.82 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.3896 | -0.0408 | -1.19 | 11.29 K | 38.29 K | |
| BCE-PB | BCE Inc Pref AB | 5.4347 | -0.1598 | -2.86 | 6 K | 32.61 K | |
| BCE-PZ | Bce Inc Pref Z | 5.099 | -0.15 | -2.86 | 6 K | 30.61 K | |
| PWF-PA | Power Financial Corp Pref A | 4.9139 | -0.4789 | -8.88 | 5.85 K | 28.75 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.681 | -0.3745 | -7.41 | 5.3 K | 24.81 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | -0.2339 | -3.45 | 3.69 K | 24.14 K | |
| LUG | Lundin Gold Inc | 3.574 | -0.3404 | -8.7 | 6.75 K | 24.12 K | |
| GBT | Bmtc Group Inc | 6.1763 | -0.1649 | -2.6 | 3.65 K | 22.54 K | |
| PBL | Pollard Banknote Ltd | 3.0908 | -0.0606 | -1.92 | 7.25 K | 22.4 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.2269 | -0.6107 | -12.62 | 5 K | 21.13 K | |
| TGO | Terago Inc | 3.60 | -0.05 | -1.37 | 4.6 K | 16.56 K | |
| KBL | Kbro Linen Inc | 4.7982 | -0.0692 | -1.42 | 3.3 K | 15.83 K | |
| CTC | Canadian Tire Corp Ltd | 32.1959 | -0.7692 | -2.33 | 350 | 11.27 K | |
| GSY | Goeasy Ltd | 4.2861 | -0.5076 | -10.59 | 2.04 K | 8.74 K | |
| MEQ | Mainstreet Eq J | 5.7863 | -0.0299 | -0.51 | 1.2 K | 6.94 K | |
| CVG | Clairvest Group | 8.5537 | -1.2091 | -12.38 | 806 | 6.89 K | |
| VLN | Velan Inc Sv | 8.476 | -0.1045 | -1.22 | 300 | 2.54 K | |
| PIF | Polaris Infrastructure Inc | 307.166 | -47.9947 | -13.51 | 7 | 2.15 K | |
| WRG | Western Energy Services Corp | 288.00 | -48.00 | -14.29 | 7 | 2.02 K | |
| ACD | Accord Financial | 3.2975 | -0.1078 | -3.17 | 500 | 1.65 K | |
| MSCL | Satellos Bioscience Inc | 26.40 | -16.80 | -38.89 | 54 | 1.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERHE | ERHC Energy Inc | 11.80 | 575.89 K | -0.20 | -1.67 | 253.35 K | 2.99 M |
| FCCN | Spectral Cap Corp | 17550.00 | 177.18 M | -16200.00 | -48 | 94 | 1.65 M |
| HSTC | HST Global Inc | 55.65 | 209.33 M | -0.60 | -1.07 | 15.26 K | 849.05 K |
| PARD | Poniard Pharmaceuticals Inc | 76.40 | 149 | -4.00 | -4.98 | 3.16 K | 241.27 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.0572 | 785 | -0.1432 | -1.56 | 19.41 K | 175.81 K |
| BYDDY | BYD Company Limited | 17.45 | 77.5 B | -0.55 | -3.06 | 7.04 K | 122.76 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -1.50 | -6.25 | 5.44 K | 122.33 K |
| LCU | Lion Copper Corp. Common Shares | 13.23 | 70.29 M | -0.27 | -2 | 5.86 K | 77.47 K |
| XDSL | mPhase Technologies Inc | 85.00 | 16.8 K | -19.50 | -18.66 | 641 | 54.48 K |
| TGHI | Touchpoint Group Holdings Inc | 46285.7188 | 344.25 K | -2571.4258 | -5.26 | 1 | 46.29 K |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | -0.10 | -2.56 | 9.02 K | 34.26 K |
| KLNG | Koil Energy Solutions Inc. | 3.40 | 35.32 M | -0.80 | -19.05 | 9.04 K | 30.75 K |
| SPDC | Speed Commerce Inc | 8.64 | 603 | -0.64 | -6.9 | 1.82 K | 15.69 K |
| YVRLF | Liquid Media Group Ltd. | 11.00 | 482 | -3.00 | -21.43 | 122 | 1.34 K |
| MIHL | Montague International Holding Ltd | 30.00 | 12.63 K | -40.00 | -57.14 | 30 | 900 |
| CUBT | Curative Biotechnology Inc | 37.50 | 7.16 M | -187.5001 | -83.33 | 6 | 225 |
| ELCO | Elcom International Inc | 5.50 | 16.57 M | -3.30 | -37.5 | 31 | 170.5 |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -2.40 | -11.76 | 4 | 72 |
| KUBR | Kuber Resources Corporation | 10.00 | 126.05 K | -2.00 | -16.67 | 2 | 20 |
| AXPWQ | Axion Power International Inc | 735000.00 | 9.6 K | -105000.00 | -12.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 1.46 M | 43.68 M | |
| GBU | Gabriel Resources Ltd | 13.50 | -0.30 | -2.17 | 547.55 K | 7.39 M | |
| BQE | BQE Water Inc | 57.00 | -7.00 | -10.94 | 89.7 K | 5.11 M | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 145 K | 1.01 M | |
| SILV | Silver Valley Metals Corp. | 3.78 | -0.54 | -12.5 | 143 K | 540.54 K | |
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 8.5 K | 59.5 K | |
| XIM | Ximen Mining Corp | 3.75 | -1.875 | -33.33 | 8 K | 30 K | |
| TGX | True North Gems Inc | 180.00 | -30.00 | -14.29 | 164 | 29.52 K | |
| JSPX | JasperX Technologies Inc. | 80.00 | -20.00 | -20 | 300 | 24 K | |
| TIG | Triumph Gold Corp | 14.00 | -1.00 | -6.67 | 1.64 K | 22.96 K | |
| SGQ | SouthGobi Resources Ltd | 5.55 | -0.14 | -2.46 | 1.7 K | 9.44 K | |
| CPAU | CopAur Minerals Inc | 40.00 | -20.00 | -33.33 | 122 | 4.88 K | |
| KRY | Koryx Copper Inc. | 60.00 | -15.00 | -20 | 60 | 3.6 K | |
| ANDC | Andina Copper Corporation | 5.00 | -1.875 | -27.27 | 584 | 2.92 K | |
| WINS | Winshear Gold Corp | 7.7701 | -0.37 | -4.55 | 333 | 2.59 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -3.50 | -20 | 142 | 1.99 K | |
| CATX | Catalyst One Exploration Corp. | 4.80 | -2.40 | -33.33 | 371 | 1.78 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -0.40 | -7.41 | 250 | 1.25 K | |
| INTR | Intrepid Metals Corp. | 48.00 | -32.00 | -40 | 26 | 1.25 K | |
| PAR-H | Parent Capital Corp | 7.50 | -1.50 | -16.67 | 80 | 600 | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.80 | -16.67 | 94 | 376 | |
| TNX | TenX Protocols Inc. | 177.2254 | -12.7501 | -6.71 | 0 | 0 |