Losers for 21 January 2009 from 00:00:00 until 23:59:59
Losers for 21 January 2009 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 | 1134.00 | 6.16 M | -44.00 | -3.74 | 24.79 K | 28.11 M |
| SEB | Seaboard Corporation | 1053.3804 | 3.55 B | -33.8641 | -3.11 | 1.9 K | 2 M |
| FRD | Friedman Industries Inc | 3.701 | 275.24 M | -0.0598 | -1.59 | 140.7 K | 520.73 K |
| DSS | Document Security Systems | 3385.9856 | 4.89 M | -222.8938 | -6.18 | 23 | 77.88 K |
| NNVC | Nanoviricides Inc | 53.90 | 34.48 M | -0.70 | -1.28 | 1.07 K | 57.51 K |
| BCV | Bancroft Convertible Fund | 3.5607 | 119.42 M | -0.0579 | -1.6 | 8.6 K | 30.62 K |
| IPB | Merrill Lynch & Company | 5.122 | -0.2041 | -3.83 | 5.34 K | 27.34 K | |
| PW | Power REIT | 10.5559 | 2.45 M | -0.2837 | -2.62 | 1.98 K | 20.85 K |
| CVM | Cel-Sci Corp | 1575.00 | 20.93 M | -75.00 | -4.55 | 12 | 18.9 K |
| UUU | Universal Security Instruments | 3.2165 | 16.02 M | -0.059 | -1.8 | 5.1 K | 16.4 K |
| COHN | Cohen & CO Inc | 18.3989 | 30.74 M | -0.3118 | -1.67 | 856 | 15.75 K |
| CVU | CPI Aerostructures | 5.16 | 61.08 M | -0.09 | -1.71 | 1.9 K | 9.8 K |
| TOVX | Theriva Biologics Inc | 2012.50 | 7.34 M | -175.00 | -8 | 3 | 6.04 K |
| CVR | Chicago Rivet & Machine Company | 7.0295 | 9.52 M | -0.309 | -4.21 | 800 | 5.62 K |
| BDL | Flanigan's Enterprises | 3.4216 | 119.56 M | -0.1502 | -4.21 | 1.64 K | 5.62 K |
| ACU | Acme United Corp | 5.1862 | 269.21 M | -0.0351 | -0.67 | 800 | 4.15 K |
| OPHC | Optimumbank Hlds | 595.6233 | 113.17 M | -91.40 | -13.3 | 4 | 2.38 K |
| JOB | General Employment Enterprises | 3.30 | 722.86 M | -0.40 | -10.81 | 590 | 1.95 K |
| PAAI | Paradium AI, Inc. | 6.16 | 28.99 M | -1.10 | -15.15 | 27 | 166.32 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 134.40 | -44.80 | -25 | 100 | 13.44 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.9003 | -0.2256 | -2.78 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.4206 | 1 T | -0.33 | -2.81 | 117.24 M | 1.34 B |
| UAL | United Airlines Holdings Inc | 10.91 | 36.14 B | -0.71 | -6.11 | 16.71 M | 182.26 M |
| JBLU | Jetblue Airways Cp | 6.34 | 1.44 B | -0.75 | -10.58 | 13.15 M | 83.37 M |
| AAL | American Airlines Group | 7.1083 | 8.82 B | -0.0848 | -1.18 | 10.05 M | 71.42 M |
| ON | On Semiconductor | 4.11 | 28.7 B | -0.09 | -2.14 | 14.07 M | 57.83 M |
| OMCL | Omnicell Inc | 8.00 | 1.61 B | -2.30 | -22.33 | 6.76 M | 54.05 M |
| PRDO | Perdoceo Education Corp | 19.4807 | 1.82 B | -0.5944 | -2.96 | 2.57 M | 50.07 M |
| HWC | Hancock Whitney Corp | 16.7819 | 5.21 B | -3.3052 | -16.45 | 2.21 M | 37.04 M |
| EZPW | Ezcorp Inc | 13.26 | 1.66 B | -0.67 | -4.81 | 2.39 M | 31.73 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.6913 | 29.98 B | -0.0842 | -0.96 | 3.4 M | 29.52 M |
| WEN | Wendys Company | 3.4132 | 1.56 B | -0.101 | -2.87 | 8.47 M | 28.93 M |
| AMSC | Amer Superconductor | 164.00 | 1.21 B | -7.90 | -4.6 | 159.14 K | 26.1 M |
| UMBF | Ump Financial Corp | 28.149 | 10.14 B | -0.628 | -2.18 | 834.8 K | 23.5 M |
| SKYW | Skywest Inc | 14.4564 | 3.14 B | -0.4065 | -2.73 | 1.09 M | 15.7 M |
| TFSL | Tfs Financial Corp | 6.1168 | 4.57 B | -0.044 | -0.71 | 2.09 M | 12.76 M |
| FCFS | First Cash Fin Svcs | 13.6097 | 7.79 B | -0.6626 | -4.64 | 897.38 K | 12.21 M |
| APEI | American Public Education | 38.37 | 753.29 M | -0.55 | -1.41 | 227.7 K | 8.74 M |
| VSEC | V S E Cp | 9.6964 | 5.15 B | -1.346 | -12.19 | 782.49 K | 7.59 M |
| BOOM | Dynamic Materials | 12.0519 | 164.12 M | -1.7074 | -12.41 | 454.39 K | 5.48 M |
| NICE | Nice Ltd ADR | 19.1168 | 5.4 B | -0.19 | -0.98 | 282.11 K | 5.39 M |
| EHTH | Ehealth Inc | 13.45 | 13.97 M | -0.15 | -1.1 | 240.21 K | 3.23 M |
| ENSG | The Ensign Group IN | 3.744 | 10.88 B | -0.0252 | -0.67 | 604.7 K | 2.26 M |
| PTIX | Protagenic Therapeutics Inc | 60.48 | 854.24 K | -4.592 | -7.06 | 29.86 K | 1.81 M |
| SLMBP | SLM Cp Srs B Pfd | 6.693 | 4.73 B | -0.9766 | -12.73 | 199.55 K | 1.34 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 14.80 | 10.01 K | -0.40 | -2.63 | 83.55 K | 1.24 M |
| NVEC | Nve Corp | 10.6938 | 400.12 M | -0.3412 | -3.09 | 105.2 K | 1.12 M |
| IMKTA | Ingles Markets Inc | 9.2663 | 1.59 B | -0.0529 | -0.57 | 114.86 K | 1.06 M |
| MCRI | Monarch Casino | 9.1196 | 1.95 B | -0.0537 | -0.59 | 106.12 K | 967.79 K |
| OMEX | Odyssey Marine Expl | 40.80 | 23.55 M | -0.84 | -2.02 | 14.89 K | 607.63 K |
| CWCO | Cons Water CO Inc | 6.7891 | 404.97 M | -0.1243 | -1.8 | 88.69 K | 602.13 K |
| MSEX | Middlesex Water Company | 9.6107 | 1.1 B | -0.0749 | -0.77 | 57.97 K | 557.13 K |
| FRD | Friedman Industries Inc | 3.701 | -0.0598 | -1.59 | 140.7 K | 520.73 K | |
| ARTNA | Artesian Res Cp A | 8.4876 | 336.25 M | -0.0622 | -0.73 | 56 K | 475.31 K |
| AMRX | Amneal Pharmaceuticals Inc | 4.30 | 7.56 B | -0.25 | -5.49 | 110.25 K | 474.09 K |
| CRESY | Cresud Sacif ADR | 3.9316 | 634.43 M | -0.0576 | -1.44 | 78.02 K | 306.75 K |
| CIGI | Colliers Intl Grp IN | 6.6751 | 4.53 B | -0.2868 | -4.12 | 40.52 K | 270.5 K |
| MPAA | Motorcar Parts Amer | 4.75 | 145.98 M | -0.15 | -3.06 | 50.9 K | 241.78 K |
| RMTI | Rockwell Medical IN | 43.23 | 29.74 M | -3.08 | -6.65 | 5.03 K | 217.32 K |
| LWAY | Lifeway Foods Inc | 7.1167 | 315.58 M | -0.3657 | -4.89 | 29.96 K | 213.19 K |
| BMRC | Bank of Marin Bancrp | 6.1533 | 462.97 M | -0.6121 | -9.05 | 28.74 K | 176.86 K |
| OPCH | Option Care Health Inc | 7.20 | 4.75 B | -0.12 | -1.64 | 23.07 K | 166.09 K |
| RIBT | Ricebran Technologie | 990.00 | -10.00 | -1 | 162 | 160.38 K | |
| ZNOG | Zion Oil & Gas, Inc | 7.50 | 348.03 M | -0.11 | -1.45 | 20.54 K | 154.05 K |
| IEP | Icahn Enterprises | 5.8368 | 3.68 B | -0.062 | -1.05 | 25.19 K | 147.05 K |
| ACHV | Achieve Life Sciences Inc | 12672.00 | 665.01 M | -198.00 | -1.54 | 11 | 139.39 K |
| VERU | Veru Inc | 35.106 | 36.15 M | -0.5429 | -1.52 | 3.94 K | 138.14 K |
| PRIM | Primoris Services Cp | 3.991 | 3.76 B | -0.1273 | -3.09 | 34.09 K | 136.04 K |
| TRIB | Trinity Bio ADR | 7.4192 | 4.78 M | -0.687 | -8.47 | 15.9 K | 117.97 K |
| CHNR | China Natural Res | 392.80 | 4.81 M | -2.00 | -0.51 | 271 | 106.45 K |
| TOMZ | Tomi Environmental Solutions Inc | 68.00 | 22.47 M | -4.00 | -5.56 | 1.54 K | 104.99 K |
| SFBC | Sound Financial | 6.3022 | 108.4 M | -0.1801 | -2.78 | 13.29 K | 83.74 K |
| ARWR | Arrowhead Pharma | 8.901 | 6.66 B | -0.499 | -5.31 | 9.35 K | 83.22 K |
| TSBK | Timberland Bancorp | 4.5364 | 370.51 M | -0.2895 | -6 | 17.81 K | 80.79 K |
| BSIN | Big Sky Industrial Inc. | 111.6013 | 62.47 M | -2.8615 | -2.5 | 667 | 74.44 K |
| SEED | Origin Agritech Ltd | 19.90 | 9.35 M | -0.30 | -1.49 | 3.65 K | 72.63 K |
| CCEC | Capital Clean Energy Carriers Corp | 12.4075 | 1.21 B | -0.1798 | -1.43 | 4.97 K | 61.68 K |
| YORW | York Water Company | 7.9779 | 511.69 M | -0.1445 | -1.78 | 7.07 K | 56.44 K |
| SNOA | Sonoma Pharmaceuticals Inc | 7875.00 | 5.6 M | -630.00 | -7.41 | 7 | 55.12 K |
| ORKA | Oruka Therapeutics Inc | 27323.0957 | 6.95 B | -975.8262 | -3.45 | 2 | 54.65 K |
| HBCP | Home Bancorp Inc | 7.4521 | 479.35 M | -0.1338 | -1.76 | 7.2 K | 53.66 K |
| LSBK | Lake Shore Bancorp | 3.5668 | 147.7 M | -0.0506 | -1.4 | 14.91 K | 53.17 K |
| LPSN | Liveperson Inc | 25.35 | 38 M | -0.30 | -1.17 | 1.94 K | 49.05 K |
| SVRA | Savara Inc | 192.50 | 969.77 M | -17.50 | -8.33 | 217 | 41.77 K |
| PFBC | Preferred Bank LA | 20.852 | 1.23 B | -0.1109 | -0.53 | 1.92 K | 40.04 K |
| AIFC | AI Financial Corporation | 14.40 | 24.49 M | -0.10 | -0.69 | 2.76 K | 39.74 K |
| CNVS | CNVS | 148.00 | 48.2 M | -6.00 | -3.9 | 230 | 34.04 K |
| CZWI | Citizens Community | 5.3458 | 224.54 M | -0.0475 | -0.88 | 6.18 K | 33.02 K |
| CIVB | Civista Bncshrs | 4.6884 | 594.85 M | -0.4793 | -9.27 | 6.88 K | 32.27 K |
| WLFC | Willis Lease Fin C | 8.3715 | 980.87 M | -0.2216 | -2.58 | 3.85 K | 32.26 K |
| PFIS | Peoples Finl Svcs Company | 9.4551 | 729.39 M | -0.5562 | -5.56 | 3.4 K | 32.17 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.08 | 235.78 M | -0.07 | -1.36 | 6.33 K | 32.14 K |
| PLUR | Pluri Inc | 45.60 | 14.68 M | -4.792 | -9.51 | 644 | 29.37 K |
| STRT | Strattec Security | 10.7821 | 251.36 M | -0.9387 | -8.01 | 2.7 K | 29.15 K |
| LTBR | Lightbridge Corp | 252.0001 | 164.75 M | -18.00 | -6.67 | 112 | 28.22 K |
| SMBK | Smartfinancial Inc | 17.6299 | 818.67 M | -1.0575 | -5.66 | 1.5 K | 26.44 K |
| SFST | Southern First Bancs | 3.275 | 576.2 M | -0.2166 | -6.2 | 7.7 K | 25.22 K |
| FRST | Primis Financial Corp | 3.7153 | 363.06 M | -0.2834 | -7.09 | 6.7 K | 24.9 K |
| ACNB | Acnb Corp | 5.5006 | 680.2 M | -0.1791 | -3.15 | 3.39 K | 18.63 K |
| SENEA | Seneca Foods Cp A | 21.32 | 1.14 B | -0.28 | -1.3 | 800 | 17.06 K |
| USAU | U.S. Gold Corp | 710.2589 | 178.01 M | -41.0886 | -5.47 | 21 | 14.92 K |
| PXLW | Pixelworks Inc | 8.52 | 35.18 M | -0.24 | -2.74 | 1.68 K | 14.31 K |
| NATH | Nathan's Famous IN | 6.4021 | 418.17 M | -0.0466 | -0.72 | 2.2 K | 14.08 K |
| NTIC | Northern Technologies Intl Corp | 3.3292 | 73.56 M | -0.0697 | -2.05 | 4.19 K | 13.94 K |
| DGICB | Donegal Group Cl B | 9.3769 | 1.04 B | -0.2898 | -3 | 1.36 K | 12.8 K |
| ONCY | Oncolytics Biotech Inc | 11.02 | 48.71 M | -0.285 | -2.52 | 1.14 K | 12.52 K |
| ISBA | ISBA | 12.099 | 341.53 M | -0.121 | -0.99 | 900 | 10.89 K |
| QUBT | Quantum Computing Inc | 248.00 | 1.32 B | -2.00 | -0.8 | 41 | 10.17 K |
| ARKR | Ark Restaurants Cp | 5.463 | 16.26 M | -0.1453 | -2.59 | 1.73 K | 9.47 K |
| INO | Inovio Pharma | 24.8707 | 150.34 M | -1.9131 | -7.14 | 375 | 9.33 K |
| SWRD | Stewards Inc. | 12.00 | 557.84 M | -1.50 | -11.11 | 702 | 8.42 K |
| CARV | Carver Bancorp | 64.7475 | 11.1 M | -6.4051 | -9 | 118 | 7.64 K |
| BBGI | Beasley Broadcast Group | 32.3998 | 11.56 M | -7.787 | -19.38 | 225 | 7.29 K |
| FMBH | First Mid Ill Bncshr | 12.5663 | 1.36 B | -0.127 | -1 | 550 | 6.91 K |
| TATT | T A T Tech Ltd | 3.1009 | 495.49 M | -0.057 | -1.81 | 2.2 K | 6.82 K |
| VHC | VirnetX Holding Corp Common Stock | 22.1724 | 40.49 M | -0.6335 | -2.78 | 305 | 6.76 K |
| KZIA | Kazia Therapeutics Ltd ADR | 145.9906 | 79.42 M | -22.1907 | -13.19 | 46 | 6.72 K |
| PROV | Provident Financial | 3.4217 | 113.05 M | -0.0867 | -2.47 | 1.9 K | 6.5 K |
| ATHE | Alterity Therapeutics Ltd ADR | 120.00 | 40 M | -1.20 | -0.99 | 53 | 6.36 K |
| EGBN | Eagle Bancorp Inc | 4.294 | 1.05 B | -0.5678 | -11.68 | 1.43 K | 6.14 K |
| NEPH | Nephros Inc | 18.00 | 35.98 M | -8.28 | -31.51 | 338 | 6.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 11.448 | 1 T | -0.3308 | -2.81 | 117.24 M | 1.34 B |
| JNJ | Johnson & Johnson | 33.8958 | 682.52 B | -0.2345 | -0.69 | 22.31 M | 756.08 M |
| KGC | Kinross Gold Corp | 15.0874 | 24.4 B | -0.7505 | -4.74 | 23.11 M | 348.72 M |
| MRK | Merck & Company | 14.4596 | 362.27 B | -0.1678 | -1.15 | 19.1 M | 276.2 M |
| TMO | Thermo Fisher Scientific Inc | 34.2766 | 259.15 B | -0.1987 | -0.58 | 6.83 M | 234.24 M |
| MO | Altria Group | 6.4417 | 129.62 B | -0.0722 | -1.11 | 31.22 M | 201.11 M |
| TPR | Tapestry Inc | 9.5015 | 26.06 B | -0.7423 | -7.25 | 20.65 M | 196.24 M |
| DAL | Delta Air Lines Inc | 8.704 | 56.94 B | -0.81 | -8.51 | 21.67 M | 188.59 M |
| NEE | Nextera Energy | 7.9896 | 178.88 B | -0.1288 | -1.59 | 15.52 M | 124.03 M |
| TT | Trane Technologies Plc | 8.0347 | 92.82 B | -0.0801 | -0.99 | 12.39 M | 99.56 M |
| PH | Parker-Hannifin Corp | 29.3554 | 120.81 B | -0.6099 | -2.04 | 3.3 M | 96.99 M |
| ATI | Allegheny Technologies Inc | 19.1185 | 25.83 B | -1.396 | -6.8 | 4.77 M | 91.21 M |
| CAH | Cardinal Health | 17.1292 | 64.41 B | -0.1491 | -0.86 | 4.99 M | 85.47 M |
| ETR | Entergy Corp | 18.9346 | 53.49 B | -0.1095 | -0.57 | 3.86 M | 73.07 M |
| GPC | Genuine Parts Company | 20.4817 | 16.94 B | -0.4707 | -2.25 | 2.76 M | 56.61 M |
| FLG | Flagstar Financial, Inc. | 13.8163 | 4.29 B | -0.0788 | -0.57 | 3.22 M | 44.52 M |
| GSK | Glaxosmithkline Plc ADR | 14.6994 | 101.51 B | -0.2643 | -1.77 | 2.86 M | 42.07 M |
| NVS | Novartis Ag ADR | 21.0479 | 302.65 B | -0.2803 | -1.31 | 1.81 M | 38.16 M |
| ALK | Alaska Air Group | 5.8722 | 4.36 B | -0.4676 | -7.38 | 6.17 M | 36.24 M |
| JCI | Johnson Controls Intl | 4.7469 | 86.35 B | -0.0713 | -1.48 | 7.21 M | 34.23 M |
| INGR | Ingredion Inc | 17.6634 | 5.85 B | -0.1749 | -0.98 | 1.15 M | 20.34 M |
| EAT | Brinker International | 6.0093 | 8.21 B | -0.0434 | -0.72 | 3.04 M | 18.3 M |
| MOH | Molina Healthcare Inc | 11.3267 | 10.91 B | -0.18 | -1.56 | 1.47 M | 16.65 M |
| CSL | Carlisle Companies Inc | 14.6625 | 15.17 B | -0.2683 | -1.8 | 1.04 M | 15.28 M |
| AOS | Smith A.O. Corp | 3.8108 | 8.59 B | -0.0525 | -1.36 | 3.48 M | 13.26 M |
| GIL | Gildan Activewear | 4.3396 | 6.45 B | -0.0324 | -0.74 | 2.89 M | 12.52 M |
| CPA | Copa Holdings S.A. | 17.383 | 5.83 B | -0.1461 | -0.83 | 552.9 K | 9.61 M |
| BSAC | Banco Santander Chile ADR | 5.6949 | 15.06 B | -0.0412 | -0.72 | 1.57 M | 8.93 M |
| IIIN | Insteel Industries | 6.0274 | 545.19 M | -0.3776 | -5.9 | 535.8 K | 3.23 M |
| SAM | Boston Beer Company | 26.9105 | 2.23 B | -0.15 | -0.55 | 75.7 K | 2.04 M |
| RELX | Relx Plc ADR | 4.1853 | 69.48 B | -0.0277 | -0.66 | 479.6 K | 2.01 M |
| SAFE | Safehold Inc | 3.0384 | 689.37 M | -0.3209 | -9.55 | 540.03 K | 1.64 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 123.5816 | -0.9362 | -0.75 | 12.3 K | 1.52 M | |
| BLX | Banco Latinoamericano DE Comercio | 3.3259 | 1.93 B | -0.1008 | -2.94 | 401.8 K | 1.34 M |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 7.5364 | -0.1465 | -1.91 | 135.09 K | 1.02 M | |
| GS-PA | The Goldman Sachs Group Inc | 4.9637 | 69.75 B | -0.0966 | -1.91 | 135.09 K | 670.57 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 5.5425 | 1.91 B | -0.1287 | -2.27 | 103.5 K | 573.65 K |
| AMRX | Amneal Pharmaceuticals Inc | 4.30 | -0.25 | -5.49 | 110.25 K | 474.09 K | |
| CPK | Chesapeake Utilities Corp | 11.333 | 3.54 B | -0.2686 | -2.32 | 36.9 K | 418.19 K |
| MUX | Mcewen Mining Inc | 9.9813 | 713.89 M | -0.5597 | -5.31 | 33.82 K | 337.55 K |
| VMO | Invesco Muni Opportunity Trust | 3.4812 | 591.65 M | -0.0375 | -1.07 | 74.5 K | 259.35 K |
| USB-PH | U.S. Bancorp | 7.2283 | 76.17 B | -0.3336 | -4.41 | 31.91 K | 230.66 K |
| TVE | Tennessee Valley Authority | 14.3457 | 12.54 M | -0.0721 | -0.5 | 13.56 K | 194.54 K |
| MS-PA | Morgan Stanley | 5.0064 | 66.67 B | -0.0543 | -1.07 | 36.35 K | 181.98 K |
| VCV | Invesco California Value Muni Income Trust | 3.4042 | 461.68 M | -0.0323 | -0.94 | 50.7 K | 172.59 K |
| CAE | Cae Inc | 5.0174 | 9.02 B | -0.0752 | -1.48 | 31 K | 155.54 K |
| PRIM | Primoris Services Corporation | 4.0495 | -0.1292 | -3.09 | 34.09 K | 138.04 K | |
| ENFY | Enlightify Inc. | 33.2182 | 1.58 K | -3.0927 | -8.52 | 3.65 K | 121.25 K |
| VPV | Invesco Pennsylvania Muni | 3.8696 | 187.17 M | -0.0254 | -0.65 | 28.2 K | 109.12 K |
| JHI | John Hancock Investors Trust | 3.111 | 105.11 M | -0.1748 | -5.32 | 34.27 K | 106.6 K |
| EVN | Eaton Vance Muni Income Trust | 3.3214 | 391.64 M | -0.0392 | -1.17 | 26.5 K | 88.02 K |
| BXC | Bluelinx Holdings Inc | 20.4932 | 494.13 M | -0.9354 | -4.37 | 3.86 K | 79.04 K |
| MLR | Miller Industries | 3.6588 | 550.61 M | -0.0399 | -1.08 | 17.24 K | 63.08 K |
| IQI | Invesco Quality Muni Income Trust | 3.685 | 461.02 M | -0.0236 | -0.64 | 16.9 K | 62.28 K |
| TXO | Txo Energy Partners L.P. | 5200.00 | 776.8 M | -800.00 | -13.33 | 11 | 57.2 K |
| EQS | Equus Total Return | 3.7527 | 7.54 M | -0.1164 | -3.01 | 9.6 K | 36.03 K |
| IPB | Merrill Lynch & Company | 5.122 | -0.2041 | -3.83 | 5.34 K | 27.34 K | |
| SMBK | Smartfinancial Inc | 18.053 | -1.0829 | -5.66 | 1.5 K | 27.08 K | |
| AKO-B | Embotelladora Andina S.A | 5.1262 | 4.28 B | -0.1354 | -2.57 | 3.92 K | 20.1 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 12.1837 | -0.6951 | -5.4 | 1.53 K | 18.69 K | |
| AGI | Alamos Gold Inc | 5.7362 | 12.03 B | -0.2881 | -4.78 | 2.9 K | 16.63 K |
| MKC-V | McCormick & Company Incorporated | 11.317 | 12.54 B | -0.1235 | -1.08 | 1.2 K | 13.58 K |
| MKCV | McCormick & Company, Incorporated | 11.0965 | 19.84 B | -0.121 | -1.08 | 1.2 K | 13.32 K |
| CVU | CPI Aerostructures Inc | 5.16 | -0.09 | -1.71 | 1.9 K | 9.8 K | |
| VHC | Virnetx Holding Corp | 22.1724 | 49.18 M | -0.6335 | -2.78 | 305 | 6.76 K |
| ATS | ATS Corporation | 3.1255 | 1.65 B | -0.4595 | -12.82 | 2.07 K | 6.47 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 4.4717 | -0.5669 | -11.25 | 400 | 1.79 K | |
| JBK | Lehman Abs Corp | 4.6579 | -0.0285 | -0.61 | 100 | 465.79 | |
| PDM | Piedmont Office Realty Trust | 6.1064 | 1.23 B | -1.9619 | -24.32 | 45 | 274.79 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 44.4693 | -0.9615 | -2.12 | 3.91 M | 173.95 M | |
| K | Kinross Gold Corp | 18.9707 | -0.9572 | -4.8 | 8.58 M | 162.82 M | |
| MRU | Metro Inc | 9.6372 | -0.109 | -1.12 | 1.69 M | 16.26 M | |
| AGI | Alamos Gold Inc Cls A | 6.9976 | -0.2478 | -3.42 | 1.14 M | 7.95 M | |
| MG | Magna International Inc | 5.4012 | -0.0356 | -0.65 | 1.22 M | 6.58 M | |
| CAE | Cae Inc | 6.3145 | -0.0996 | -1.55 | 885.93 K | 5.59 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6622 | -0.0861 | -1.81 | 705.07 K | 3.29 M | |
| TRZ | Transat At Inc | 9.45 | -0.49 | -4.93 | 252.73 K | 2.39 M | |
| RUS | Russel Metals | 7.365 | -0.1166 | -1.56 | 290 K | 2.14 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.1323 | -0.1637 | -1.23 | 161.81 K | 2.12 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6535 | -0.1237 | -1.27 | 217.14 K | 2.1 M | |
| WCN | Waste Connections Inc | 10.50 | -0.0702 | -0.66 | 180.92 K | 1.9 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.3774 | -0.1417 | -4.03 | 542.93 K | 1.83 M | |
| PPL | Pembina Pipeline Corp | 4.4401 | -0.28 | -5.93 | 372.71 K | 1.65 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.0802 | -0.1391 | -1.05 | 118.17 K | 1.55 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.9506 | -0.0444 | -1.11 | 343.66 K | 1.36 M | |
| WSP | WSP Global Inc | 12.9988 | -0.1965 | -1.49 | 102.46 K | 1.33 M | |
| QBR-B | Quebecor Inc | 3.2711 | -0.114 | -3.37 | 258.8 K | 846.56 K | |
| CIGI | Colliers International Group Inc | 8.4487 | -0.491 | -5.49 | 100.14 K | 846.04 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4282 | -0.0993 | -2.19 | 167.76 K | 742.87 K | |
| ALA | AltaGas Ltd | 6.7353 | -0.0748 | -1.1 | 110.05 K | 741.21 K | |
| ALS | Altius Minerals Corp | 3.7092 | -0.2172 | -5.53 | 177.38 K | 657.95 K | |
| VNP | 5N Plus Inc | 5.45 | -0.10 | -1.8 | 118.7 K | 646.91 K | |
| NWC | The North West Company Inc | 6.7302 | -0.2971 | -4.23 | 89.75 K | 604.04 K | |
| RFA | RFA Financial Inc. | 12.3247 | -0.7358 | -5.63 | 19.73 K | 243.13 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.7524 | -0.1358 | -2.78 | 50.69 K | 240.92 K | |
| NPI | Northland Power Inc | 3.7066 | -0.0678 | -1.8 | 60.98 K | 226.03 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3847 | -0.2796 | -7.63 | 56.55 K | 191.4 K | |
| DCM | Data Communications Mgmt Corp | 152.9209 | 7.9 M | -4.6557 | -2.95 | 1.15 K | 176.47 K |
| TVA-B | TVA Group Inc | 5.5028 | -0.3349 | -5.74 | 23.6 K | 129.87 K | |
| EDV | Endeavour Mining Corp | 16.1586 | -0.1616 | -0.99 | 7.13 K | 115.21 K | |
| BN-PN | Brookfield Corporation | 4.1671 | -0.2024 | -4.63 | 24.88 K | 103.66 K | |
| BU | Burcon Nutrascience Corp | 91.1497 | -3.3085 | -3.5 | 1.13 K | 103 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.90 | -0.1357 | -2.69 | 19.52 K | 95.66 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5489 | -0.0404 | -0.88 | 17.7 K | 80.52 K | |
| TAL | Petrotal Corp | 68.8193 | -1.4337 | -2.04 | 921 | 63.38 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.2449 | -0.1977 | -5.74 | 19.3 K | 62.63 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.2321 | -0.2298 | -6.64 | 19.14 K | 61.85 K | |
| AIF | Altus Group Ltd | 3.7841 | -0.0646 | -1.68 | 14.2 K | 53.73 K | |
| DSG | Descartes Sys | 3.22 | -0.18 | -5.29 | 16.1 K | 51.84 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3264 | -0.0622 | -0.97 | 7.44 K | 47.07 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.3447 | -0.1102 | -1.48 | 4 K | 29.38 K | |
| PWF-PG | Power Financial Corp Pref G | 7.6872 | -0.0895 | -1.15 | 3.05 K | 23.45 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.1973 | -0.1322 | -1.8 | 3.1 K | 22.31 K | |
| BCE-PA | BCE Inc Pref AA | 6.3625 | -0.1833 | -2.8 | 3.1 K | 19.72 K | |
| BCE-PR | BCE Inc Pref R | 6.2291 | -0.0884 | -1.4 | 3.1 K | 19.31 K | |
| VLN | Velan Inc Sv | 8.7297 | -0.1418 | -1.6 | 2.1 K | 18.33 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.2907 | -0.0999 | -1.56 | 2.3 K | 14.47 K | |
| MRC | Morguard Corp | 17.33 | -0.4533 | -2.55 | 770 | 13.34 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.3398 | -0.0498 | -0.92 | 2.4 K | 12.82 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.6344 | -0.0785 | -1.02 | 1.6 K | 12.22 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.871 | -0.1537 | -2.55 | 1.7 K | 9.98 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.5312 | -0.1378 | -3.76 | 2.52 K | 8.9 K | |
| USA | Americas Silver Corp | 9.30 | -0.30 | -3.13 | 860 | 8 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.3142 | -0.2434 | -6.84 | 2.1 K | 6.96 K | |
| BBD-PC | Bombardier Inc Pref C | 4.4217 | -0.0843 | -1.87 | 1.07 K | 4.75 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6239 | -0.0413 | -0.73 | 747 | 4.2 K | |
| SJ | Stella Jones Inc | 3.3572 | -0.042 | -1.24 | 1.2 K | 4.03 K | |
| CTC | Canadian Tire Corp Ltd | 36.6352 | -3.6554 | -9.07 | 100 | 3.66 K | |
| QBR-A | Quebecor Inc | 3.3148 | -0.279 | -7.76 | 1 K | 3.31 K | |
| BCE-PY | BCE Inc Pref Y | 6.4327 | -0.0629 | -0.97 | 373 | 2.4 K | |
| XTD-PA | TDb Split Corp Pref A | 3.0729 | -0.0354 | -1.14 | 600 | 1.84 K | |
| MARI | Marimaca Copper Corp | 3.50 | -0.25 | -6.67 | 240 | 840 | |
| GBT | Bmtc Group Inc | 6.4103 | -0.3262 | -4.84 | 120 | 769.24 | |
| WPK | Winpak Ltd | 4.9638 | -0.1838 | -3.57 | 150 | 744.57 | |
| VCM | Vecima Networks Inc | 3.3147 | -0.0279 | -0.83 | 200 | 662.94 | |
| PIF | Polaris Infrastructure Inc | 422.3533 | -38.3957 | -8.33 | 1 | 422.35 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 6.00 | 52.27 K | -0.25 | -4 | 5.58 M | 33.47 M |
| FRTD | Fortitude Group Inc | 171.8182 | -15.9091 | -8.47 | 43.27 K | 7.43 M | |
| DOMR | Dominion Resources Black Warrior Trust | 10.5502 | 785 | -0.1102 | -1.03 | 10.48 K | 110.62 K |
| PARD | Poniard Pharmaceuticals Inc | 102.40 | 149 | -1.60 | -1.54 | 919 | 94.11 K |
| LCU | Lion Copper Corp. Common Shares | 12.15 | 70.29 M | -0.27 | -2.17 | 4.29 K | 52.11 K |
| PROT | Proteonomix Inc | 6.50 | 791 | -1.00 | -13.33 | 5.6 K | 36.4 K |
| ESNC | EnSync Inc | 5.50 | 1 | -1.00 | -15.38 | 6.5 K | 35.73 K |
| CYRNQ | CYRNQ | 36.40 | 799 | -1.00 | -2.67 | 909 | 33.09 K |
| BRDCY | Bridgestone Corporation | 3.9616 | 33.02 B | -0.1311 | -3.2 | 5.75 K | 22.78 K |
| SPDC | Speed Commerce Inc | 7.36 | 603 | -0.08 | -1.08 | 2.33 K | 17.13 K |
| WUHN | Wuhan General Group (China) Inc | 3.60 | 11.03 K | -0.02 | -0.55 | 1.6 K | 5.76 K |
| SIMPQ | Simply Inc | 68.75 | 1.55 K | -6.25 | -8.33 | 71 | 4.88 K |
| FCGD | First Colombia Gold Corp | 195.00 | 978.13 K | -5.00 | -2.5 | 24 | 4.68 K |
| XLWH | Xinliwang International Holdings Company Ltd | 220.00 | 21.84 K | -170.00 | -43.59 | 21 | 4.62 K |
| HBRM | Herborium Group Inc | 9.00 | -1.00 | -10 | 11 | 99 | |
| BAJFF | Camrova Resources Inc | 3.702 | -0.028 | -0.75 | 25 | 92.55 | |
| FTEG | For The Earth Corp | 15.015 | -15.015 | -50 | 0 | 0 | |
| PURA | Puration Inc | 1720.00 | -860.00 | -33.33 | 0 | 0 | |
| TGHI | Touchpoint Group Holdings Inc | 23142.8613 | 344.25 K | -2571.4258 | -10 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 117.50 | 367.62 K | -17.50 | -12.96 | 223.64 K | 26.28 M |
| OPW | Opawica Explorations Inc | 480.00 | -48.00 | -9.09 | 30 K | 14.4 M | |
| SLG | PetroTal Corp | 12.7527 | -0.2657 | -2.04 | 92.1 K | 1.17 M | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 45 K | 270 K | |
| IDL | Imaging Dynamics Company Ltd | 35.4167 | -4.1666 | -10.53 | 5.38 K | 190.68 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 7 K | 189 K | |
| PURO | Platauro Metals Corp. | 18.3639 | -1.6695 | -8.33 | 3 K | 55 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 3.43 K | 46.35 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.9017 | -0.1809 | -1.63 | 3.5 K | 38.16 K | |
| KTN | Kootenay Silver Inc | 4.00 | -0.20 | -4.76 | 4.1 K | 16.4 K | |
| CTA | Centaurus Energy Inc | 70.00 | -5.00 | -6.67 | 165 | 11.55 K | |
| KNG | Kingsmen Resources Ltd | 3.04 | -0.16 | -5 | 3.49 K | 10.6 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -1.50 | -8.33 | 343 | 5.66 K | |
| SILV | Silver Valley Metals Corp. | 4.725 | -0.81 | -14.63 | 1 K | 4.72 K | |
| VLI | Vision Lithium Inc | 4.80 | -0.50 | -9.43 | 800 | 3.84 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 63 | 3.42 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -0.70 | -4.76 | 224 | 3.14 K | |
| MUR | Murchison Minerals Ltd | 10.00 | -2.50 | -20 | 300 | 3 K | |
| WPG | West Point Gold Corp. | 5.00 | -1.50 | -23.08 | 540 | 2.7 K | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 9 | 864 | |
| HAY | Hayasa Metals Inc. | 14.40 | -3.60 | -20 | 56 | 806.4 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 7.50 | -3.7499 | -33.33 | 93 | 697.5 |