Losers for 26 May 2009 from 00:00:00 until 23:59:59
Losers for 26 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.6411 | 63.2 B | -0.0287 | -0.78 | 257.6 K | 937.95 K |
| IGC | India Globalization Capital Inc | 9.00 | 19.07 M | -1.30 | -12.62 | 38.56 K | 347.04 K |
| GORO | Gold Resource Corp | 3.4473 | 554.41 M | -0.0279 | -0.8 | 80.83 K | 278.63 K |
| LODE | Comstock Mining Inc | 680.00 | 120.17 M | -50.00 | -6.85 | 183 | 124.44 K |
| CPHI | China Pharma Holdings | 140.00 | 24.08 M | -4.00 | -2.78 | 738 | 103.32 K |
| UUUU | Energy Fuels Inc | 16.745 | 1.77 B | -1.76 | -9.51 | 5.94 K | 99.47 K |
| MXC | Mexco Energy Corp | 13.0829 | 23.15 M | -0.0969 | -0.74 | 4 K | 52.33 K |
| GBR | New Concept Energy Inc | 5.00 | 4.06 M | -0.12 | -2.34 | 9.83 K | 49.16 K |
| REPX | Riley Exploration Permian Inc | 50.6135 | 976.66 M | -0.9373 | -1.82 | 947 | 47.93 K |
| BHB | Bar Harbor Bankshares | 6.347 | 693.94 M | -0.2713 | -4.1 | 6.08 K | 38.56 K |
| PLG | Platinum Group Metals Ltd | 144.00 | 136.84 M | -6.00 | -4 | 252 | 36.29 K |
| BRN | Barnwell Industries | 3.9976 | 12.31 M | -0.1362 | -3.29 | 4.97 K | 19.85 K |
| SIF | Sifco Industries | 8.6628 | 126.01 M | -0.227 | -2.55 | 1.6 K | 13.86 K |
| REED | Reed's, Inc. | 570.5526 | 24.07 M | -5.7631 | -1 | 18 | 10.27 K |
| USAS | Americas Silver Corp | 10.20 | 943.46 M | -0.60 | -5.56 | 683 | 6.97 K |
| INFU | Infusystems Holdings | 3.10 | 294.58 M | -0.10 | -3.13 | 500 | 1.55 K |
| WYY | Widepoint Corp | 4.70 | 60.29 M | -0.10 | -2.08 | 208 | 977.6 |
| AUMN | Golden Minerals Company | 50.00 | 3.45 M | -5.00 | -9.09 | 9 | 450 |
| IDR | Idaho Strategic Resources | 3.08 | 299.75 M | -0.42 | -12 | 71 | 218.68 |
| IBIO | Ibio Inc | 2000.00 | 48.92 M | -750.00 | -27.27 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.60 | -1.50 | -29.41 | 483 | 1.74 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.2802 | -0.1286 | -1.74 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 146.10 | 3.16 B | -1.10 | -0.75 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSLR | First Solar Inc | 179.51 | 18.52 B | -12.21 | -6.37 | 6.12 M | 1.1 B |
| PEP | Pepsico Inc | 30.7805 | 193.86 B | -0.174 | -0.56 | 8.84 M | 271.95 M |
| NTES | Netease Inc ADR | 4.9755 | 78.52 B | -0.1087 | -2.14 | 17.36 M | 86.38 M |
| OZK | Bank Ozk | 4.2129 | 5.47 B | -0.1138 | -2.63 | 8.06 M | 33.97 M |
| SSRM | Ssr Mining Inc | 19.8288 | 5.38 B | -0.8667 | -4.19 | 1.18 M | 23.46 M |
| TTWO | Take-Two Interactive Software | 8.83 | 42.44 B | -0.17 | -1.89 | 2.14 M | 18.93 M |
| GERN | Geron Corp | 6.34 | 640.24 M | -0.0756 | -1.18 | 2.94 M | 18.67 M |
| APEI | American Public Education | 36.26 | 753.29 M | -0.20 | -0.55 | 424.06 K | 15.38 M |
| ACHV | Achieve Life Sciences Inc | 37840.00 | 665.01 M | -9284.00 | -19.7 | 373 | 14.11 M |
| NICE | Nice Ltd ADR | 21.6157 | 5.4 B | -0.1805 | -0.83 | 570.87 K | 12.34 M |
| AVNW | Aviat Networks Inc | 31.56 | 217.31 M | -1.44 | -4.36 | 182.81 K | 5.77 M |
| ZUMZ | Zumiez Inc | 9.15 | 216.01 M | -0.18 | -1.93 | 426.69 K | 3.9 M |
| RAIL | Freightcar America | 14.5427 | 174.45 M | -0.2363 | -1.6 | 247.51 K | 3.6 M |
| MYRG | MYR Group Inc | 17.80 | 4.34 B | -0.90 | -4.81 | 126.2 K | 2.25 M |
| ESLT | Elbit Systems Ltd | 43.6908 | 33.89 B | -0.7822 | -1.76 | 45.3 K | 1.98 M |
| HBCP | Home Bancorp Inc | 8.8816 | 479.35 M | -0.2422 | -2.65 | 162.22 K | 1.44 M |
| AGEN | Agenus Inc | 63.6121 | 310.26 M | -9.4559 | -12.94 | 13.67 K | 869.51 K |
| HWKN | Hawkins Inc | 7.4233 | 3.13 B | -0.0634 | -0.85 | 108.68 K | 806.78 K |
| PRIM | Primoris Services Cp | 4.0673 | 3.76 B | -0.1196 | -2.86 | 181.01 K | 736.24 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 11.50 | 158.94 M | -0.10 | -0.86 | 58.39 K | 671.47 K |
| ZNOG | Zion Oil & Gas, Inc | 7.00 | 348.03 M | -0.30 | -4.11 | 86.3 K | 604.09 K |
| RGEN | Repligen Cp | 4.09 | 10.64 B | -0.03 | -0.73 | 136.28 K | 557.4 K |
| APYX | Apyx Medical Corp | 7.15 | 121.74 M | -0.25 | -3.38 | 75.12 K | 537.1 K |
| VERU | Veru Inc | 38.8156 | 36.15 M | -0.2715 | -0.69 | 9.66 K | 374.96 K |
| VCEL | Vericel Corproation | 52.816 | 2.94 B | -4.784 | -8.31 | 6.67 K | 352.02 K |
| MTEX | Mannatech Inc | 22.4143 | 17.33 M | -0.1392 | -0.62 | 14.56 K | 326.37 K |
| OESX | Orion Energy Syst | 36.10 | 53.49 M | -0.20 | -0.55 | 7.46 K | 269.27 K |
| INOD | Innodata Inc | 4.60 | 1.25 B | -0.07 | -1.5 | 52.56 K | 241.78 K |
| IEP | Icahn Enterprises | 4.5505 | 3.68 B | -0.2544 | -5.29 | 52.24 K | 237.71 K |
| RDI | Reading Intl Cl A | 3.59 | 42.8 M | -0.16 | -4.27 | 61.37 K | 220.31 K |
| RDWR | Radware Ltd | 3.755 | 1.34 B | -0.03 | -0.79 | 48.74 K | 183.01 K |
| IRD | Opus Genetics, Inc. | 552.00 | 337.78 M | -9.60 | -1.71 | 306 | 168.91 K |
| RMTI | Rockwell Medical IN | 64.68 | 29.74 M | -0.77 | -1.18 | 2.58 K | 167 K |
| NKSH | Natl Bankshares Inc | 12.7258 | 252.13 M | -0.1142 | -0.89 | 12.52 K | 159.35 K |
| ALRS | Alerus Financial Corp | 4.0413 | 847.99 M | -0.4825 | -10.67 | 39.2 K | 158.42 K |
| SLS | Sellas Life Sciences Group Inc | 150666.875 | 1.62 B | -2959.0938 | -1.93 | 1 | 150.67 K |
| CNVS | CNVS | 202.00 | 48.2 M | -26.00 | -11.4 | 722 | 145.84 K |
| JOUT | Johnson Outdoors | 5.0322 | 498.52 M | -0.2614 | -4.94 | 27.52 K | 138.5 K |
| ASYS | Amtech Systems Inc | 4.45 | 217.53 M | -0.05 | -1.11 | 30.4 K | 135.28 K |
| RIBT | Ricebran Technologie | 322.00 | -18.00 | -5.29 | 397 | 127.83 K | |
| LFVN | Lifevantage Cp | 4.5935 | 63.45 M | -0.1814 | -3.8 | 23.71 K | 108.93 K |
| ANIP | ANI Pharma Inc | 74.5201 | 1.63 B | -1.08 | -1.43 | 1.41 K | 104.92 K |
| SMBK | Smartfinancial Inc | 17.0804 | 818.67 M | -4.4947 | -20.83 | 5.67 K | 96.88 K |
| ITIC | Investors Title Company | 17.3011 | 475 M | -1.7243 | -9.06 | 5.39 K | 93.32 K |
| ARTW | Art S Way MFG Company | 4.9378 | 14.93 M | -0.1297 | -2.56 | 18.86 K | 93.11 K |
| AMRN | Amarin Corp ADR | 25.60 | 490.63 M | -2.40 | -8.57 | 3.59 K | 91.9 K |
| IMNN | Imunon Inc | 43087.2852 | 3.59 M | -4608.9375 | -9.66 | 2 | 86.17 K |
| GSIT | Gsi Technology Inc | 3.42 | 123.55 M | -0.07 | -2.01 | 24.46 K | 83.67 K |
| PRTS | U.S. Auto Parts Netw | 3.05 | 64.92 M | -0.03 | -0.97 | 26.58 K | 81.06 K |
| ARWR | Arrowhead Pharma | 6.10 | 6.66 B | -0.10 | -1.61 | 12.71 K | 77.53 K |
| ANIK | Anika Therapeutics | 5.01 | 184.82 M | -0.07 | -1.38 | 14.86 K | 74.43 K |
| KTOS | Kratos Defns | 8.00 | 6.54 B | -0.20 | -2.44 | 8.75 K | 70.02 K |
| FWDI | AdvisorShares Madrona International ETF | 15.80 | 387.54 M | -0.60 | -3.66 | 4.28 K | 67.62 K |
| GURE | Gulf Resources Inc | 464.08 | 5.08 M | -31.92 | -6.44 | 135 | 62.65 K |
| CYRX | Cryoport Inc | 91.20 | 1.02 B | -7.20 | -7.32 | 653 | 59.55 K |
| VHC | VirnetX Holding Corp Common Stock | 25.4983 | 40.49 M | -1.267 | -4.73 | 2.09 K | 53.29 K |
| PERI | Perion Network Ltd | 10.2478 | 369.09 M | -0.0636 | -0.62 | 5.16 K | 52.92 K |
| SNGX | Soligenix Inc | 5760.00 | 6.86 M | -960.00 | -14.29 | 9 | 51.84 K |
| ONCY | Oncolytics Biotech Inc | 15.77 | 48.71 M | -0.38 | -2.35 | 3.2 K | 50.46 K |
| LTBR | Lightbridge Corp | 401.4005 | 164.75 M | -12.5998 | -3.04 | 121 | 48.57 K |
| TSEM | Tower Semiconductor | 4.80 | 17.92 B | -0.30 | -5.88 | 9.08 K | 43.58 K |
| PNRG | Primeenergy Cp | 36.50 | 303.57 M | -1.86 | -4.85 | 1.16 K | 42.23 K |
| SENEA | Seneca Foods Cp A | 24.95 | 1.14 B | -0.29 | -1.15 | 1.65 K | 41.14 K |
| CARE | Carter Bankshares Inc | 5.2708 | 642.86 M | -0.0366 | -0.69 | 7.66 K | 40.4 K |
| PXLW | Pixelworks Inc | 14.04 | 35.18 M | -0.48 | -3.31 | 2.85 K | 40.07 K |
| SILC | Silicom Ltd | 5.9779 | 180.76 M | -0.0805 | -1.33 | 6.61 K | 39.48 K |
| FORTY | Formula Sys [1985] ADR | 4.9711 | 1.86 B | -0.1299 | -2.55 | 7.83 K | 38.93 K |
| FRAF | Franklin Finl Svcs Corp | 7.9966 | 314.08 M | -0.1999 | -2.44 | 4.8 K | 38.38 K |
| KFFB | Kentucky First Fed | 5.9992 | 46.5 M | -0.1905 | -3.08 | 6 K | 36.01 K |
| HIFS | Hingham Inst For Svg | 20.7711 | 662.34 M | -0.5716 | -2.68 | 1.7 K | 35.31 K |
| BFC | Bank First National Corp [Wisconsin] | 6.4185 | 1.66 B | -0.1721 | -2.61 | 5 K | 32.09 K |
| LSTA | Lisata Therapeutics Inc | 2713.9058 | 13.83 M | -254.8972 | -8.59 | 11 | 29.85 K |
| REFR | Research Frontiers | 3.15 | 12.31 M | -0.11 | -3.37 | 8.5 K | 26.78 K |
| AVXL | Anavex Lf SC | 11.20 | 91.71 M | -0.08 | -0.71 | 2.25 K | 25.24 K |
| SOFO | Sonic Foundry Inc | 7.00 | 1.21 K | -0.26 | -3.58 | 3.56 K | 24.92 K |
| INVE | Identiv Inc | 25.299 | 64.71 M | -2.701 | -9.65 | 977 | 24.72 K |
| CCNE | Cnb Financial Corp | 7.2805 | 1.06 B | -0.1171 | -1.58 | 3.39 K | 24.71 K |
| CVV | CVD Equipment Corp | 3.10 | 27.67 M | -0.02 | -0.64 | 7.78 K | 24.12 K |
| FUNC | First United Corp | 8.407 | 299.67 M | -0.1676 | -1.95 | 2.83 K | 23.82 K |
| SBFG | Sb Financial Group | 5.3028 | 182.65 M | -0.0408 | -0.76 | 4.41 K | 23.39 K |
| TSBK | Timberland Bancorp | 3.465 | 370.51 M | -0.0401 | -1.14 | 5.97 K | 20.67 K |
| EFOI | Energy Focus Inc | 228.955 | 28.66 M | -3.2247 | -1.39 | 76 | 17.4 K |
| GRVY | Gravity Ltd ADR | 4.64 | 468.43 M | -0.08 | -1.69 | 3.71 K | 17.23 K |
| FRBA | First Bank | 3.9586 | 489.51 M | -0.0264 | -0.66 | 4.1 K | 16.23 K |
| MNOV | Medicinova Inc | 3.12 | 68.91 M | -0.302 | -8.83 | 4.67 K | 14.59 K |
| OMCC | Old Market Capital Corporation | 3.7134 | 23.79 M | -0.1747 | -4.49 | 3.52 K | 13.07 K |
| ATHE | Alterity Therapeutics Ltd ADR | 83.40 | 40 M | -1.206 | -1.43 | 135 | 11.26 K |
| BCLI | Brainstorm Cell | 15.75 | 10.92 M | -2.25 | -12.5 | 692 | 10.9 K |
| CAPR | Capricor Therap | 310.00 | 595.34 M | -40.00 | -11.43 | 35 | 10.85 K |
| PFBC | Preferred Bank LA | 17.2134 | 1.23 B | -0.2619 | -1.5 | 620 | 10.67 K |
| DSGX | Descartes Sys Group | 3.475 | 8.17 B | -0.025 | -0.71 | 3.01 K | 10.45 K |
| REED | Reeds Inc | 570.5526 | 24.07 M | -5.7631 | -1 | 18 | 10.27 K |
| PRPH | Prophase Labs Inc | 24.7619 | 70.35 K | -0.2117 | -0.85 | 398 | 9.86 K |
| DLPN | Dolphin Entertainment Inc | 240.00 | 13.19 M | -32.00 | -11.76 | 41 | 9.84 K |
| ISBA | ISBA | 9.1239 | 341.53 M | -0.1464 | -1.58 | 965 | 8.8 K |
| SLNG | Stabilis Solutions Inc | 16.56 | 70.11 M | -0.24 | -1.43 | 488 | 8.08 K |
| FXNC | First Natl Corp Strasburg VA | 11.1939 | 273.72 M | -0.1749 | -1.54 | 700 | 7.84 K |
| CIVB | Civista Bncshrs | 4.1885 | 594.85 M | -0.3131 | -6.96 | 1.8 K | 7.54 K |
| BRID | Bridgford Foods Cp | 5.2901 | 47.97 M | -0.0292 | -0.55 | 1.4 K | 7.41 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6763 | 9.51 B | -0.2569 | -6.53 | 2 K | 7.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 22245.2832 | 2.76 B | -481.8477 | -2.12 | 4.33 M | 96.41 B |
| BAC | Bank of America Corporation | 8.4491 | 348.53 B | -0.0692 | -0.81 | 495.08 M | 4.18 B |
| DD | Du Pont De.Nemours Inc | 6.3621 | 20.5 B | -0.1277 | -1.97 | 44.53 M | 283.33 M |
| MGM | MGM Resorts International | 6.7449 | 8.41 B | -0.4251 | -5.93 | 41.64 M | 280.87 M |
| HIG | Hartford Financial Services Group | 10.6664 | 36.61 B | -0.1658 | -1.53 | 19.55 M | 208.49 M |
| PM | Philip Morris International Inc | 19.043 | 306.52 B | -0.2621 | -1.36 | 10.85 M | 206.54 M |
| BMY | Bristol-Myers Squibb Company | 10.834 | 127.39 B | -0.0653 | -0.6 | 16.43 M | 178.04 M |
| MCK | Mckesson Corp | 35.4525 | 124.35 B | -0.3767 | -1.05 | 4.11 M | 145.68 M |
| AEM | Agnico-Eagle Mines Ltd | 43.9308 | 90.19 B | -0.3524 | -0.8 | 3.18 M | 139.56 M |
| FNF | Fidelity National Financial | 6.4578 | 11.56 B | -0.1379 | -2.09 | 16.81 M | 108.57 M |
| ADM | Archer Daniels Midland | 17.2649 | 33.78 B | -0.0958 | -0.55 | 5.72 M | 98.8 M |
| KGC | Kinross Gold Corp | 16.4771 | 24.4 B | -0.1037 | -0.63 | 5.4 M | 88.94 M |
| SSL | Sasol Ltd ADR | 115.3203 | 9.19 B | -5.0596 | -4.2 | 749.86 K | 86.47 M |
| BG | Bunge Ltd | 41.2333 | 19.21 B | -0.4208 | -1.01 | 2.03 M | 83.58 M |
| IBN | Icici Bank Ltd ADR | 4.3145 | 123.47 B | -0.0443 | -1.02 | 18.87 M | 81.42 M |
| RMD | Resmed Inc | 15.3175 | 33.6 B | -0.112 | -0.73 | 2.54 M | 38.9 M |
| KEY | Keycorp | 3.0738 | 22.52 B | -0.0355 | -1.14 | 12.02 M | 36.95 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 23.6843 | 6.43 B | -0.8639 | -3.52 | 1.55 M | 36.74 M |
| THC | Tenet Healthcare Corp | 12.60 | 22.83 B | -0.28 | -2.17 | 2.85 M | 35.9 M |
| IAG | Iamgold Corp | 9.8198 | 9.79 B | -0.279 | -2.76 | 3.15 M | 30.97 M |
| PKX | Posco ADR | 45.1309 | 15.22 B | -0.7978 | -1.74 | 582.7 K | 26.3 M |
| MD | Mednax Inc | 41.32 | 2.45 B | -0.35 | -0.84 | 625.02 K | 25.83 M |
| EGO | Eldorado Gold Corp | 44.1096 | 8.31 B | -0.8124 | -1.81 | 541.5 K | 23.89 M |
| HL | Hecla Mining Company | 3.015 | 8.97 B | -0.102 | -3.27 | 6.65 M | 20.05 M |
| DINO | HF Sinclair Corp | 5.7831 | 17.51 B | -0.07 | -1.2 | 3.1 M | 17.93 M |
| KB | KB Financial Group Inc ADR | 20.3531 | 39.36 B | -0.8725 | -4.11 | 747.1 K | 15.21 M |
| LPL | Lg Display Co. Ltd ADR | 9.0952 | 2.57 B | -0.0962 | -1.05 | 1.64 M | 14.89 M |
| UNFI | United Nat Foods | 23.68 | 2.86 B | -0.27 | -1.13 | 532.94 K | 12.62 M |
| BHC | Bausch Health Companies Inc | 12.0031 | 3.09 B | -0.112 | -0.92 | 1.01 M | 12.13 M |
| CPA | Copa Holdings S.A. | 21.097 | 5.83 B | -0.4993 | -2.31 | 467.6 K | 9.86 M |
| SA | Seabridge Gold | 28.57 | 2.65 B | -0.15 | -0.52 | 310.42 K | 8.87 M |
| KEP | Korea Electric Power Corp ADR | 9.0414 | 14.29 B | -0.3306 | -3.53 | 907 K | 8.2 M |
| RWT | Redwood Trust | 3.9339 | 332.02 M | -0.0808 | -2.01 | 1.93 M | 7.58 M |
| NYT | New York Times Company | 5.9389 | 11.43 B | -0.0353 | -0.59 | 1.11 M | 6.56 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 148.8596 | -2.8087 | -1.85 | 43.8 K | 6.52 M | |
| BC | Brunswick Corp | 4.2628 | 4.96 B | -0.0486 | -1.13 | 1.31 M | 5.59 M |
| CIM | Chimera Investment Corp | 5.615 | 554.57 M | -0.3119 | -5.26 | 830.35 K | 4.66 M |
| EBS | Emergent Biosolutions | 9.68 | 302.84 M | -0.0622 | -0.64 | 479.78 K | 4.64 M |
| BML-PH | Bank of America Corporation | 3.983 | 258.48 B | -0.0924 | -2.27 | 1.05 M | 4.17 M |
| ENFY | Enlightify Inc. | 91.6364 | 1.58 K | -4.0091 | -4.19 | 43.4 K | 3.98 M |
| KT | Korea Telecom Corp ADR | 6.9754 | 8.9 B | -0.1449 | -2.04 | 568.1 K | 3.96 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 12.929 | 29.52 B | -0.5804 | -4.3 | 238.6 K | 3.08 M |
| UIS | Unisys Corp | 13.10 | 209.27 M | -0.30 | -2.24 | 115.46 K | 1.51 M |
| MUX | Mcewen Mining Inc | 19.5895 | 713.89 M | -0.1866 | -0.94 | 68.59 K | 1.34 M |
| SB | Safe Bulkers Inc | 4.3018 | 923.19 M | -0.0803 | -1.83 | 262.43 K | 1.13 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.0914 | 4.54 B | -0.1512 | -3.56 | 261.5 K | 1.07 M |
| BLX | Banco Latinoamericano DE Comercio | 4.8184 | 1.93 B | -0.0447 | -0.92 | 195.7 K | 942.96 K |
| LNG | Cheniere Energy Inc | 3.6327 | -0.0286 | -0.78 | 257.6 K | 935.78 K | |
| DRD | Drdgold Ltd ADR | 5.5601 | 2.03 B | -0.1671 | -2.92 | 151.7 K | 843.47 K |
| GS-PD | The Goldman Sachs Group Inc | 6.3638 | 66.88 B | -0.038 | -0.59 | 126.46 K | 804.75 K |
| PRIM | Primoris Services Corporation | 4.127 | -0.1214 | -2.86 | 181.01 K | 747.05 K | |
| TYG | Tortoise Energy Infrastructure Corp | 26.7074 | 954.79 M | -0.8771 | -3.18 | 23.8 K | 635.64 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 10.1202 | -0.1057 | -1.03 | 46.99 K | 475.55 K | |
| VKQ | Invesco Muni Trust | 4.1444 | 484.43 M | -0.0462 | -1.1 | 83.2 K | 344.81 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 15.0154 | 17.07 B | -0.5633 | -3.62 | 22.34 K | 335.44 K |
| GS-PA | The Goldman Sachs Group Inc | 6.6653 | 69.75 B | -0.0698 | -1.04 | 46.99 K | 313.2 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.4154 | 39.61 B | -0.082 | -1.26 | 41.51 K | 266.32 K |
| PMO | Putnam Muni Opportunities Trust | 3.9337 | 275.71 M | -0.0234 | -0.59 | 54.9 K | 215.96 K |
| FNV | Franco Nev Corp | 21.7785 | 47.77 B | -0.1559 | -0.71 | 8.9 K | 193.83 K |
| TVE | Tennessee Valley Authority | 14.7843 | 12.54 M | -0.0853 | -0.57 | 11.45 K | 169.3 K |
| MAIN | Main Street Capital Corp | 3.5747 | 5.26 B | -0.2911 | -7.53 | 43.5 K | 155.5 K |
| CAE | Cae Inc | 5.2569 | 9.02 B | -0.0503 | -0.95 | 28.1 K | 147.72 K |
| EC | Ecopetrol S.A. ADR | 5.7509 | 31.5 B | -0.043 | -0.74 | 22.8 K | 131.12 K |
| LODE | Comstock | 680.00 | 119.94 M | -50.00 | -6.85 | 183 | 124.44 K |
| SMBK | Smartfinancial Inc | 17.4903 | -4.6027 | -20.83 | 5.67 K | 99.2 K | |
| VHC | Virnetx Holding Corp | 25.4983 | 49.18 M | -1.267 | -4.73 | 2.09 K | 53.29 K |
| BXC | Bluelinx Holdings Inc | 25.6803 | 494.13 M | -0.17 | -0.66 | 1.91 K | 48.92 K |
| PAR | Par Technology Corp | 6.3385 | 899.64 M | -0.0788 | -1.23 | 4.8 K | 30.42 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.20 | 709.3 M | -0.05 | -0.95 | 5.3 K | 27.56 K |
| JHI | John Hancock Investors Trust | 3.4906 | 105.11 M | -0.0412 | -1.17 | 7.65 K | 26.71 K |
| CMS-PB | Consumers Energy Company | 32.8945 | 6.32 B | -0.2208 | -0.67 | 800 | 26.32 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.841 | 46.05 B | -0.1796 | -0.64 | 925 | 25.75 K |
| RTO | Rentokil Initial Plc ADR | 5.4011 | 11.94 B | -0.1355 | -2.45 | 4.5 K | 24.3 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 8.6608 | -0.1862 | -2.1 | 2.5 K | 21.65 K | |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.4348 | 2.49 B | -0.4801 | -2.3 | 500 | 10.22 K |
| AGI | Alamos Gold Inc | 7.4213 | 12.03 B | -0.2444 | -3.19 | 1.1 K | 8.16 K |
| AKO-A | Embotelladora Andina S.A | 6.1325 | 3.99 B | -0.2119 | -3.34 | 1.2 K | 7.36 K |
| SPB | Spectrum Brands Holdings Inc | 28.2184 | 2.03 B | -0.3544 | -1.24 | 162 | 4.57 K |
| PYT | Pplus Trust | 5.6914 | -0.1769 | -3.01 | 600 | 3.41 K | |
| BHV | Blackrock Virginia Muni Trust | 8.2248 | 20 M | -0.128 | -1.53 | 300 | 2.47 K |
| BANC | First Pactrust Bancorp | 4.79 | 2.82 B | -0.0802 | -1.65 | 200 | 958 |
| CGAU | Centerra Gold Inc | 4.4259 | 3.93 B | -0.1095 | -2.41 | 100 | 442.59 |
| TXO | Txo Energy Partners L.P. | 5520.00 | 776.8 M | -1280.00 | -18.82 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7123.0474 | -156.6421 | -2.15 | 410.86 K | 2.93 B | |
| PD | Precision Drilling Corp | 112.80 | -1.20 | -1.05 | 2.28 M | 257.25 M | |
| ABX | Barrick Mining Corp | 30.0679 | -1.168 | -3.74 | 4.78 M | 143.87 M | |
| ELD | Eldorado Gold | 49.7095 | -0.7692 | -1.52 | 2.12 M | 105.56 M | |
| WPM | Wheaton Precious Metals Corp | 8.6224 | -0.1798 | -2.04 | 3.21 M | 27.66 M | |
| IMG | Iamgold Corp | 10.881 | -0.1485 | -1.35 | 1.67 M | 18.12 M | |
| ELR | Eastern Platinum Ltd | 4.45 | -0.10 | -2.2 | 3.35 M | 14.91 M | |
| S | Sherritt Intl Rv | 4.3295 | -0.0342 | -0.78 | 2.12 M | 9.16 M | |
| FTS | Fortis Inc | 12.6509 | -0.0897 | -0.7 | 512.17 K | 6.48 M | |
| WN | George Weston Limited | 15.3169 | -0.1064 | -0.69 | 292.18 K | 4.48 M | |
| FTT | Finning Intl | 9.3349 | -0.0759 | -0.81 | 458.7 K | 4.28 M | |
| EMP-A | Empire Company Limited | 11.6778 | -0.1525 | -1.29 | 279.9 K | 3.27 M | |
| SSRM | Ssr Mining Inc | 22.5063 | -1.1971 | -5.05 | 133.9 K | 3.01 M | |
| PAAS | Pan American Silver Corp | 18.3065 | -0.6205 | -3.28 | 157.32 K | 2.88 M | |
| WFG | West Fraser Timber CO Ltd | 11.764 | -0.4605 | -3.77 | 205.4 K | 2.42 M | |
| AGI | Alamos Gold Inc Cls A | 7.7659 | -0.2479 | -3.09 | 309.39 K | 2.4 M | |
| CCA | Cogeco Communications Inc | 16.4957 | -0.0842 | -0.51 | 142.3 K | 2.35 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.4976 | -0.2087 | -1.52 | 137.57 K | 1.86 M | |
| CCL-B | CCL Industries Inc | 3.5397 | -0.0389 | -1.09 | 361.88 K | 1.28 M | |
| EMA | Emera Incorporated | 8.8286 | -0.0944 | -1.06 | 138.92 K | 1.23 M | |
| BIR | Birchcliff Energy Ltd | 3.9204 | -0.0321 | -0.81 | 288.1 K | 1.13 M | |
| PSI | Pason Systems Inc | 5.274 | -0.0527 | -0.99 | 164.03 K | 865.09 K | |
| ALA | AltaGas Ltd | 6.3945 | -0.0357 | -0.56 | 116.97 K | 747.96 K | |
| VNP | 5N Plus Inc | 6.76 | -0.04 | -0.59 | 106.1 K | 717.24 K | |
| LGD | Liberty Gold Corp | 15.44 | -0.16 | -1.03 | 46.17 K | 712.83 K | |
| EFR | Energy Fuels Inc | 20.00 | -1.00 | -4.76 | 24.97 K | 499.4 K | |
| SEA | Seabridge Gold Inc | 24.5777 | -0.2071 | -0.84 | 19.97 K | 490.77 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.0265 | -0.0374 | -0.53 | 66.87 K | 469.89 K | |
| NWC | The North West Company Inc | 7.1938 | -0.0951 | -1.3 | 60.57 K | 435.74 K | |
| TCL-A | Transcontinental Inc | 3.1937 | -0.0487 | -1.5 | 119.59 K | 381.95 K | |
| NPI | Northland Power Inc | 3.2104 | -0.0368 | -1.13 | 86.18 K | 276.69 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2375 | -0.0911 | -1.09 | 30.86 K | 254.25 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0673 | -0.0648 | -2.07 | 75.1 K | 230.35 K | |
| PHX | Phx Energy Services Corp | 3.1044 | -0.1913 | -5.8 | 59.65 K | 185.16 K | |
| EDV | Endeavour Mining Corp | 14.0315 | -0.082 | -0.58 | 12.85 K | 180.3 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1276 | -0.1478 | -1.79 | 20.33 K | 165.23 K | |
| BU | Burcon Nutrascience Corp | 109.1811 | -1.6543 | -1.49 | 1.42 K | 154.49 K | |
| PBH | Premium Brands Holdings Corp | 4.3381 | -0.0382 | -0.87 | 27.51 K | 119.33 K | |
| WPK | Winpak Ltd | 4.4327 | -0.1404 | -3.07 | 25.74 K | 114.11 K | |
| SII | Sprott Inc | 24.3952 | -0.7224 | -2.88 | 3.99 K | 97.34 K | |
| FTS-PG | Fortis Inc Pref G | 9.654 | -0.153 | -1.56 | 9.35 K | 90.26 K | |
| KEI | Kolibri Global Energy Inc | 3.20 | -0.20 | -5.88 | 16.52 K | 52.86 K | |
| TAL | Petrotal Corp | 81.006 | -0.7169 | -0.88 | 651 | 52.73 K | |
| USA | Americas Silver Corp | 11.70 | -0.30 | -2.5 | 4.15 K | 48.59 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.7795 | -0.0377 | -0.55 | 6.95 K | 47.12 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7071 | -0.0452 | -0.79 | 5.65 K | 32.25 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.6596 | -0.0426 | -0.55 | 4.21 K | 32.21 K | |
| TPX-A | Molson Coors Canada Inc | 36.1912 | -0.7165 | -1.94 | 600 | 21.71 K | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | -0.10 | -3.13 | 6.16 K | 19.1 K | |
| ESM | Euro Sun Mining Inc | 4.7226 | -0.2725 | -5.46 | 3.88 K | 18.33 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.7341 | -0.0411 | -0.61 | 2.43 K | 16.36 K | |
| TLO | Talon Metals Corp | 4.0957 | -0.4095 | -9.09 | 3.43 K | 14.05 K | |
| LUG | Lundin Gold Inc | 6.1269 | -0.1702 | -2.7 | 2.1 K | 12.87 K | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 498 | 12.45 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7499 | -0.0561 | -1.47 | 3.29 K | 12.34 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3018 | -0.0709 | -1.62 | 2.65 K | 11.4 K | |
| PIF | Polaris Infrastructure Inc | 575.9363 | -9.5989 | -1.64 | 19 | 10.94 K | |
| TXG | Torex Gold Resources Inc | 4.0824 | -0.0498 | -1.21 | 2.5 K | 10.21 K | |
| SDE | Spartan Delta Corp | 59.006 | -3.471 | -5.56 | 81 | 4.78 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.3708 | -0.0817 | -1.27 | 600 | 3.82 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6035 | -0.0353 | -0.97 | 1 K | 3.6 K | |
| TXR | Torex Resources Inc. | 4.0621 | -0.0495 | -1.2 | 250 | 1.02 K | |
| CSCI | Cosciens Biopharma Inc | 81000.00 | -1200.00 | -1.46 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 19.95 M | 63.83 M |
| FRTD | Fortitude Group Inc | 159.0909 | -3.1818 | -1.96 | 290.93 K | 46.28 M | |
| GRLF | Green Leaf Innovations Inc | 3.25 | 52.27 K | -0.50 | -13.33 | 1.63 M | 5.31 M |
| REDFY | Rediff.com India Limited | 3.688 | 97.36 K | -0.4619 | -11.13 | 361.32 K | 1.33 M |
| SPDC | Speed Commerce Inc | 11.20 | 603 | -1.12 | -9.09 | 48.7 K | 545.45 K |
| ECXJ | CXJ Group Co. Limited | 158.00 | 131.93 M | -2.00 | -1.25 | 2.5 K | 395 K |
| ERINQ | Erin Energy Corporation | 3.8443 | 21.53 K | -0.1478 | -3.7 | 29.34 K | 112.78 K |
| PDGO | Paradigm Oil and Gas Inc | 15.00 | -2.50 | -14.29 | 3.53 K | 52.99 K | |
| PRXIQ | Premier Exhibitions Inc | 7.10 | 491 | -0.40 | -5.33 | 6.45 K | 45.76 K |
| GTKP | GateKeeper USA Inc | 3.90 | -0.10 | -2.5 | 9.75 K | 38.03 K | |
| NEOM | NeoMedia Technologies Inc | 29.70 | 508.84 K | -0.30 | -1 | 963 | 28.6 K |
| BAJFF | Camrova Resources Inc | 7.974 | -0.69 | -7.96 | 3.46 K | 27.57 K | |
| OWCP | OWC Pharmaceutical Research Corp | 16.00 | -3.00 | -15.79 | 200 | 3.2 K | |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 2 | 1.6 K |
| PEHD | Perigee Holdings Inc. | 344.00 | 130 | -16.00 | -4.44 | 4 | 1.38 K |
| RGGI | Resgreen Group International Inc | 650.00 | 48.75 K | -100.00 | -13.33 | 2 | 1.3 K |
| CUBT | Curative Biotechnology Inc | 75.00 | 7.16 M | -0.75 | -0.99 | 10 | 750 |
| COSG | Cosmos Group Holdings Inc | 502512.5625 | 3.49 M | -497487.4375 | -49.75 | 0 | 0 |
| HBRM | Herborium Group Inc | 5.50 | -3.50 | -38.89 | 0 | 0 | |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | -50.00 | -5.56 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 291.60 | -32.40 | -10 | 62.5 K | 18.23 M | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 537.91 K | 16.14 M | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 307.52 K | 1.85 M | |
| SLG | PetroTal Corp | 15.011 | -0.1329 | -0.88 | 65.09 K | 977.07 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.10 | -3.03 | 163 K | 521.6 K | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.27 | -2.5 | 28.5 K | 300.1 K | |
| RET-A | Reitmans (Canada) Limited | 7.964 | -0.122 | -1.51 | 36.49 K | 290.62 K | |
| CAMB | Cambria Gold Mines Inc. | 15.50 | -0.50 | -3.13 | 15 K | 232.5 K | |
| ENA | Enablence Technologies Inc | 1560.00 | -72.00 | -4.41 | 145 | 226.2 K | |
| AVCR | Avricore Health Inc | 11.00 | -0.40 | -3.51 | 8.78 K | 96.61 K | |
| JSPX | JasperX Technologies Inc. | 140.00 | -20.00 | -12.5 | 291 | 40.74 K | |
| POND | Pond Technologies Holdings Inc | 6.5278 | -0.7639 | -10.48 | 5.2 K | 33.94 K | |
| WINS | Winshear Gold Corp | 17.3902 | -0.74 | -4.08 | 1.61 K | 28.05 K | |
| CKG | Chesapeake Gold Corp | 4.65 | -0.10 | -2.11 | 5.95 K | 27.67 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.80 | -0.05 | -1.03 | 5.4 K | 25.92 K | |
| BARU | Baru Gold Corp | 4.6021 | -0.2937 | -6 | 4.95 K | 22.78 K | |
| WEC | Winchester Equity Corporation | 5.40 | -0.60 | -10 | 4.19 K | 22.63 K | |
| SAG | Sterling Metals Corp | 140.00 | 6.09 M | -10.00 | -6.67 | 154 | 21.56 K |
| VVTM | VVT Med Inc. | 934.5795 | -70.0934 | -6.98 | 22 | 20.56 K | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 1.01 K | 20.2 K | |
| RSM | Resouro Strategic Metals Inc. | 3.40 | -1.80 | -34.62 | 4.83 K | 16.41 K | |
| SC-H | Serrano Resources Ltd | 11.25 | -1.25 | -10 | 1.19 K | 13.42 K | |
| GORO | Goldgroup Mining Inc. | 19.38 | -1.14 | -5.56 | 586 | 11.36 K | |
| GCOM | Green Shift Commodities Ltd. | 13.20 | -0.60 | -4.35 | 670 | 8.84 K | |
| VLC | Velocity Minerals Ltd | 6.40 | -0.80 | -11.11 | 1 K | 6.4 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 183 | 5.12 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -2.00 | -4.76 | 95 | 3.8 K | |
| CTH | CoTec Holdings Corp. | 240.00 | -20.00 | -7.69 | 15 | 3.6 K | |
| HAN | Hannan Metals Ltd | 4.40 | -0.40 | -8.33 | 440 | 1.94 K | |
| LQWD | LQwD FinTech Corp | 12.60 | -2.80 | -18.18 | 110 | 1.39 K | |
| BRON | Bronco Resources Corp. | 10.00 | -2.00 | -16.67 | 125 | 1.25 K | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 171 | 957.6 | |
| EON | EON Lithium Corp. | 18.00 | -2.00 | -10 | 10 | 180 |