Losers for 25 June 2009 from 00:00:00 until 23:59:59
Losers for 25 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 16.65 | 11.17 B | -0.30 | -1.77 | 46.98 K | 782.22 K |
| SIF | Sifco Industries | 8.8047 | 126.01 M | -0.8416 | -8.72 | 12.6 K | 110.94 K |
| ITP | IT Tech Packaging Inc | 17.1104 | 978.9 K | -1.0888 | -5.98 | 2.54 K | 43.49 K |
| PW | Power REIT | 8.7111 | 2.45 M | -0.1208 | -1.37 | 4.6 K | 40.07 K |
| LODE | Comstock Mining Inc | 560.00 | 120.17 M | -5.00 | -0.88 | 47 | 26.32 K |
| DSS | Document Security Systems | 4113.0405 | 4.89 M | -20.771 | -0.5 | 5 | 20.57 K |
| UUU | Universal Security Instruments | 4.2691 | 16.02 M | -0.0252 | -0.59 | 3.5 K | 14.94 K |
| ESP | Espey Mfg. & Electronics | 6.7597 | 145.6 M | -0.0579 | -0.85 | 1.4 K | 9.46 K |
| PED | Pedevco Corp | 7123.2002 | 173.46 M | -268.7998 | -3.64 | 1 | 7.12 K |
| OPHC | Optimumbank Hlds | 672.00 | 113.17 M | -8.00 | -1.18 | 6 | 4.03 K |
| BESS | Bimergen Energy Corporation | 56.00 | 20.58 M | -28.00 | -33.33 | 50 | 2.8 K |
| GBR | New Concept Energy Inc | 4.9285 | 4.06 M | -0.1614 | -3.17 | 500 | 2.46 K |
| UUUU | Energy Fuels Inc | 13.955 | 1.77 B | -0.345 | -2.41 | 70 | 976.85 |
| UAVS | Ageagle Aerial Systems Inc | 296228.00 | 22.74 M | -52496.0938 | -15.05 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 801.99 K | -0.75 | -6.98 | 624 | 6.24 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.8507 | -0.0714 | -1.03 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 161.00 | 3.16 B | -3.90 | -2.37 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSLR | First Solar Inc | 159.48 | 18.52 B | -11.71 | -6.84 | 6.66 M | 1.06 B |
| INSM | Insmed Inc | 10.80 | 25.9 B | -12.50 | -53.65 | 32.76 M | 353.77 M |
| PAYX | Paychex Inc | 14.2678 | 41 B | -0.9394 | -6.18 | 16.72 M | 238.56 M |
| WDC | Western Digital Cp | 15.3743 | 116.49 B | -0.1082 | -0.7 | 8.49 M | 130.49 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.7787 | 116.12 B | -0.8513 | -5.12 | 8.24 M | 130.01 M |
| ADP | Automatic Data Processing, Inc. | 19.8639 | 121.55 B | -0.4706 | -2.31 | 6.28 M | 124.8 M |
| STX | Seagate Technology | 4.9093 | 125.14 B | -0.1912 | -3.75 | 24.52 M | 120.36 M |
| ERIC | Ericsson ADR | 5.566 | 34.38 B | -0.0882 | -1.56 | 12.1 M | 67.33 M |
| AMD | Advanced Micro Devices | 3.64 | 959.94 B | -0.02 | -0.55 | 14.6 M | 53.13 M |
| PLCE | Children's Place Inc | 23.713 | 9.93 M | -0.1466 | -0.61 | 910.02 K | 21.58 M |
| TTWO | Take-Two Interactive Software | 9.15 | 42.44 B | -0.07 | -0.76 | 2.32 M | 21.27 M |
| PTC | Ptc Inc | 11.82 | 21.32 B | -0.11 | -0.92 | 1.45 M | 17.18 M |
| HURN | Huron Consulting | 46.99 | 2.64 B | -0.74 | -1.55 | 360.26 K | 16.93 M |
| SWBI | Smith & Wesson Brands Inc | 3.2356 | 698.15 M | -0.0317 | -0.97 | 2.17 M | 7.04 M |
| SHOO | Steven Maddens Ltd | 4.4379 | 3.01 B | -0.073 | -1.62 | 1.49 M | 6.61 M |
| RGS | Regis Corp | 322.5839 | 58.87 M | -2.6425 | -0.81 | 19.84 K | 6.4 M |
| SCSC | Scansource Inc | 24.36 | 901.48 M | -0.39 | -1.58 | 194.95 K | 4.75 M |
| CLDX | Celldex Therapeutics | 117.00 | 2.24 B | -15.15 | -11.46 | 39.85 K | 4.66 M |
| VECO | Veeco Instrument | 11.57 | 2.47 B | -0.24 | -2.03 | 366.15 K | 4.24 M |
| ACHV | Achieve Life Sciences Inc | 46706.00 | 665.01 M | -1804.00 | -3.72 | 90 | 4.2 M |
| TFSL | Tfs Financial Corp | 5.2979 | 4.57 B | -0.0297 | -0.56 | 772.26 K | 4.09 M |
| PETS | Petmed Express Inc | 7.3421 | 21.45 M | -0.0501 | -0.68 | 367.53 K | 2.7 M |
| HHS | Harte-Hanks | 63.2749 | 30.04 M | -0.44 | -0.69 | 40.09 K | 2.54 M |
| CRAI | Cra International | 24.2239 | 1.25 B | -0.3123 | -1.27 | 72.2 K | 1.75 M |
| HWKN | Hawkins Inc | 8.0826 | 3.13 B | -0.0596 | -0.73 | 200.41 K | 1.62 M |
| OMEX | Odyssey Marine Expl | 18.24 | 23.55 M | -0.84 | -4.4 | 87.58 K | 1.6 M |
| LGND | Ligand Pharm | 9.8759 | 6.33 B | -0.4442 | -4.3 | 136.87 K | 1.35 M |
| PODD | Insulet Corp | 6.64 | 10.36 B | -0.06 | -0.9 | 136.02 K | 903.18 K |
| GSAT | Globalstar, Inc. Common Stock | 16.65 | -0.30 | -1.77 | 46.98 K | 782.22 K | |
| BANR | Banner Corp | 22.0672 | 2.52 B | -2.3229 | -9.52 | 32.53 K | 717.85 K |
| SENEA | Seneca Foods Cp A | 29.88 | 1.14 B | -0.45 | -1.48 | 22.92 K | 684.94 K |
| KVHI | K V H Inds Inc | 6.70 | 133.7 M | -0.04 | -0.59 | 100.18 K | 671.23 K |
| PPC | Pilgrim's Pride | 3.2657 | 6.49 B | -0.1921 | -5.56 | 192.45 K | 628.5 K |
| SHEN | Shenandoah Telecom | 5.0645 | 568.05 M | -0.0493 | -0.96 | 121.2 K | 613.8 K |
| TRIB | Trinity Bio ADR | 20.5174 | 4.78 M | -0.3664 | -1.75 | 24.38 K | 500.21 K |
| PLUG | Plug Power Inc | 8.001 | 1.73 B | -0.399 | -4.75 | 56.02 K | 448.19 K |
| SEED | Origin Agritech Ltd | 40.70 | 9.35 M | -2.00 | -4.68 | 10.74 K | 437.12 K |
| PTIX | Protagenic Therapeutics Inc | 63.28 | 854.24 K | -6.72 | -9.6 | 6.89 K | 436.06 K |
| GABC | German Amer Bncp Inc | 6.2085 | 1.87 B | -0.2905 | -4.47 | 60.59 K | 376.19 K |
| DORM | Dorman Products Inc | 6.4581 | 3.89 B | -0.1579 | -2.39 | 50.01 K | 322.96 K |
| DOMH | Dominari Holdings Inc | 306311.4063 | 19.25 M | -81266.2813 | -20.97 | 1 | 306.31 K |
| ESEA | Euroseas Ltd | 150.0326 | 473.06 M | -1.6097 | -1.06 | 2.01 K | 302.02 K |
| PLPC | Preformed Line Prd | 36.9774 | 1.43 B | -0.496 | -1.32 | 8.1 K | 299.52 K |
| HAFC | Hanmi Financial Cp | 8.7904 | 959.82 M | -0.3049 | -3.35 | 28.8 K | 253.17 K |
| KEQU | Kewaunee Scientifi | 8.0458 | 104.06 M | -0.2972 | -3.56 | 30.31 K | 243.87 K |
| OSBC | Old Second Bancorp | 5.5862 | 1.24 B | -0.4807 | -7.92 | 43.37 K | 242.27 K |
| JSM | SLM Cp 6% Sr Nt | 4.3649 | 5 B | -0.1952 | -4.28 | 53.23 K | 232.34 K |
| DJCO | Daily Journal Cp | 45.22 | 913.58 M | -4.78 | -9.56 | 4.89 K | 221.13 K |
| VALU | Value Line Inc | 13.2342 | 382.13 M | -0.4808 | -3.51 | 16.3 K | 215.72 K |
| ITIC | Investors Title Company | 17.3536 | 475 M | -0.1965 | -1.12 | 12.41 K | 215.36 K |
| HBIO | Harvard Bioscience | 26.1392 | 41.95 M | -0.3788 | -1.43 | 7.86 K | 205.4 K |
| DGICA | Donegal Group Cl A | 7.6947 | 703.78 M | -0.1878 | -2.38 | 23.95 K | 184.32 K |
| IRD | Opus Genetics, Inc. | 398.40 | 337.78 M | -33.60 | -7.78 | 423 | 168.52 K |
| OCFC | Oceanfirst Financial Corp | 5.8366 | 1.78 B | -0.1862 | -3.09 | 27.68 K | 161.55 K |
| HRTX | Heron Therapeutics | 16.60 | 61.87 M | -2.60 | -13.54 | 9.23 K | 153.25 K |
| ANIK | Anika Therapeutics | 4.51 | 184.82 M | -0.10 | -2.17 | 33.45 K | 150.85 K |
| MARK | Remark Holdings Inc | 26.00 | 30.95 K | -1.00 | -3.7 | 5.56 K | 144.48 K |
| BRTX | Biorestorative Therapies Inc | 140000.00 | 2.07 M | -120000.0469 | -46.15 | 1 | 140 K |
| GYRE | Gyre Therapeutics Inc | 1889.5632 | 455.95 M | -72.3971 | -3.69 | 62 | 117.15 K |
| ASYS | Amtech Systems Inc | 5.01 | 217.53 M | -0.09 | -1.76 | 23.1 K | 115.73 K |
| WINA | Winmark Corp | 12.4183 | 967.18 M | -0.4427 | -3.44 | 9.17 K | 113.83 K |
| PRTS | U.S. Auto Parts Netw | 3.40 | 64.92 M | -0.02 | -0.58 | 33.04 K | 112.33 K |
| LSTA | Lisata Therapeutics Inc | 2998.791 | 13.83 M | -284.8865 | -8.68 | 36 | 107.96 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.91 | 235.78 M | -0.09 | -1.5 | 17.32 K | 102.35 K |
| ALTO | Alto Ingredients Inc | 38.85 | 287.79 M | -1.05 | -2.63 | 2.31 K | 89.86 K |
| RIBT | Ricebran Technologie | 470.00 | -10.00 | -2.08 | 184 | 86.48 K | |
| LCUT | Lifetime Brands Inc | 3.0105 | 177.47 M | -0.1326 | -4.22 | 27.5 K | 82.8 K |
| GILT | Gilat Satellite Ntwk | 3.3856 | 441.38 M | -0.0246 | -0.72 | 23.1 K | 78.21 K |
| ACHC | Acadia Healthcr Company | 5.24 | 3.52 B | -0.04 | -0.76 | 14.86 K | 77.87 K |
| CREX | Creative Realities Inc | 1124.9991 | 29.08 M | -45.00 | -3.85 | 68 | 76.5 K |
| ANIP | ANI Pharma Inc | 70.9201 | 1.63 B | -1.08 | -1.5 | 1.03 K | 72.83 K |
| STAB | Statera Biopharma Inc | 66.60 | 14.28 K | -1.60 | -2.35 | 1.04 K | 69.53 K |
| BPOPM | Popular Inc Trust II | 4.3083 | -0.093 | -2.11 | 15.9 K | 68.5 K | |
| ANIX | Anixa Biosciences Inc | 10.00 | 93.02 M | -0.125 | -1.23 | 6.82 K | 68.2 K |
| QUBT | Quantum Computing Inc | 320.00 | 1.32 B | -42.00 | -11.6 | 170 | 54.4 K |
| PRSO | Peraso Inc | 12240.00 | 6.72 M | -160.00 | -1.29 | 4 | 48.96 K |
| BIMI | Bimi Intl Medical Inc | 307.50 | 349 | -11.25 | -3.53 | 142 | 43.66 K |
| NATH | Nathan's Famous IN | 6.4694 | 418.17 M | -0.0776 | -1.19 | 6.23 K | 40.32 K |
| PFBC | Preferred Bank LA | 14.594 | 1.23 B | -0.1497 | -1.02 | 2.68 K | 39.11 K |
| INO | Inovio Pharma | 33.9581 | 150.34 M | -3.348 | -8.97 | 1.03 K | 34.94 K |
| PXLW | Pixelworks Inc | 17.88 | 35.18 M | -0.12 | -0.67 | 1.71 K | 30.63 K |
| KZIA | Kazia Therapeutics Ltd ADR | 140.1509 | 79.42 M | -13.626 | -8.86 | 207 | 29.01 K |
| ARTW | Art S Way MFG Company | 4.5395 | 14.93 M | -0.5234 | -10.34 | 6.01 K | 27.28 K |
| DLPN | Dolphin Entertainment Inc | 200.00 | 13.19 M | -8.00 | -3.85 | 121 | 24.2 K |
| AIMV | AI Maverick Intel Inc. | 743.75 | 11.52 M | -206.25 | -21.71 | 32 | 23.8 K |
| SILC | Silicom Ltd | 6.1032 | 180.76 M | -0.2148 | -3.4 | 3.6 K | 21.97 K |
| CBAN | Colony Bankcorp Inc | 5.4518 | 556.96 M | -0.5735 | -9.52 | 3.89 K | 21.21 K |
| LITS | MEI Pharma, Inc. Common Stock | 531.3214 | 28.05 M | -27.9643 | -5 | 39 | 20.72 K |
| XTLB | Xtl Biopharma ADR | 49.12 | 4.03 M | -2.88 | -5.54 | 387 | 19.01 K |
| ACNB | Acnb Corp | 6.0815 | 680.2 M | -0.0531 | -0.87 | 2.98 K | 18.14 K |
| DGICB | Donegal Group Cl B | 7.7675 | 1.04 B | -0.4028 | -4.93 | 2.05 K | 15.9 K |
| TATT | T A T Tech Ltd | 4.8966 | 495.49 M | -0.0279 | -0.57 | 3 K | 14.69 K |
| CYRX | Cryoport Inc | 60.00 | 1.02 B | -4.80 | -7.41 | 244 | 14.64 K |
| UBCP | United Bncp Inc | 3.2506 | 83.11 M | -0.0829 | -2.49 | 4.3 K | 13.98 K |
| AMRN | Amarin Corp ADR | 25.00 | 490.63 M | -1.40 | -5.3 | 540 | 13.5 K |
| VHC | VirnetX Holding Corp Common Stock | 26.1318 | 40.49 M | -0.1584 | -0.6 | 510 | 13.33 K |
| CULP | Culp, Inc. Common Stock | 3.3238 | 44.45 M | -0.2439 | -6.84 | 4 K | 13.3 K |
| UNB | Union Bankshares Inc | 6.3941 | 112.94 M | -0.2645 | -3.97 | 2 K | 12.79 K |
| FRAF | Franklin Finl Svcs Corp | 8.6213 | 314.08 M | -0.125 | -1.43 | 1.3 K | 11.21 K |
| BOTJ | Bank of The Jame Fnl | 5.0098 | 112.54 M | -0.222 | -4.24 | 2.18 K | 10.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TEL | TE Connectivity Ltd | 13.1438 | 62.62 B | -0.1461 | -1.1 | 147.44 M | 1.94 B |
| BB | Blackberry Ltd | 69.30 | 5.35 B | -1.68 | -2.37 | 18.3 M | 1.27 B |
| NKE | Nike Inc | 10.8143 | 56.09 B | -0.367 | -3.28 | 59.61 M | 644.61 M |
| MOS | Mosaic Company | 31.9736 | 6.92 B | -0.2191 | -0.68 | 5.23 M | 167.38 M |
| TECK | Teck Resources Ltd | 11.9772 | 30.04 B | -0.0974 | -0.81 | 12.43 M | 148.83 M |
| CAG | Conagra Brands Inc | 8.0046 | 6.95 B | -0.3547 | -4.24 | 16.7 M | 133.65 M |
| KEY | Keycorp | 3.0326 | 22.52 B | -0.0237 | -0.78 | 35.63 M | 108.05 M |
| BEN | Franklin Resources | 12.4151 | 18.22 B | -0.1066 | -0.85 | 6.13 M | 76.05 M |
| FNF | Fidelity National Financial | 6.206 | 11.56 B | -0.0665 | -1.06 | 9.79 M | 60.74 M |
| NVS | Novartis Ag ADR | 19.7528 | 302.65 B | -0.1152 | -0.58 | 2.63 M | 51.91 M |
| RAMP | Liveramp Holdings Inc | 8.92 | 2.34 B | -2.45 | -21.55 | 5.15 M | 45.98 M |
| GSK | Glaxosmithkline Plc ADR | 15.3154 | 101.51 B | -0.263 | -1.69 | 2.73 M | 41.86 M |
| WOLF | Wolfspeed | 29.4593 | 1.4 B | -0.19 | -0.64 | 1.23 M | 36.18 M |
| JBL | Jabil Inc. | 5.977 | 26.77 B | -0.0912 | -1.5 | 4.55 M | 27.18 M |
| ESS | Essex Property Trust | 35.5524 | 18.75 B | -0.5445 | -1.51 | 763.8 K | 27.15 M |
| UIS | Unisys Corp | 13.80 | 209.27 M | -1.30 | -8.61 | 1.17 M | 16.12 M |
| MAC | Macerich Company | 6.8849 | 7.47 B | -0.0784 | -1.13 | 1.85 M | 12.77 M |
| OIS | Oil States International | 13.7054 | 511.36 M | -0.2228 | -1.6 | 930.33 K | 12.75 M |
| VSH | Vishay Intertechnology | 4.5027 | 4.26 B | -0.1124 | -2.44 | 2.28 M | 10.26 M |
| BX | Blackstone Inc | 4.5718 | 147.42 B | -0.0496 | -1.07 | 1.95 M | 8.91 M |
| RGS | Regis Corp | 322.5839 | -2.6425 | -0.81 | 19.84 K | 6.4 M | |
| DMC | Del Monte Corporation | 16.41 | 1.29 B | -0.11 | -0.67 | 356.99 K | 5.86 M |
| AIR | AAR Corp | 14.0906 | 4.35 B | -0.2071 | -1.45 | 384.2 K | 5.41 M |
| CALY | Callaway Golf Company | 3.6045 | -0.0565 | -1.54 | 1.34 M | 4.82 M | |
| ORN | Orion Group Holdings Inc | 18.50 | 311.04 M | -0.49 | -2.58 | 203.6 K | 3.77 M |
| ROG | Rogers Corp | 19.25 | 2.31 B | -0.13 | -0.67 | 161.6 K | 3.11 M |
| BML-PL | Bank of America Corporation | 5.7467 | 234.81 B | -0.3035 | -5.02 | 470.32 K | 2.7 M |
| NVO | Novo Nordisk A/S ADR | 8.4429 | 179.24 B | -0.0639 | -0.75 | 318.62 K | 2.69 M |
| AKR | Acadia Realty Trust | 6.9603 | 2.97 B | -0.0682 | -0.97 | 371.6 K | 2.59 M |
| AB | Alliancebernstein Holding LP | 4.8171 | 3.09 B | -0.1324 | -2.68 | 442.7 K | 2.13 M |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 9.3475 | -0.135 | -1.42 | 193.18 K | 1.81 M | |
| MAGN | Magnera Corp placeholder | 89.4222 | 464.98 M | -0.6535 | -0.73 | 19.21 K | 1.72 M |
| CNS | Cohn & Steers Inc | 6.4297 | 3.67 B | -0.0579 | -0.89 | 242.3 K | 1.56 M |
| PUK | Prudential Public Ltd Company ADR | 7.3622 | 31.03 B | -0.0765 | -1.03 | 207.85 K | 1.53 M |
| DBI | Designer Brands Inc | 3.0109 | 328.72 M | -0.0284 | -0.93 | 400.8 K | 1.21 M |
| BAC-PE | Bank of America Corporation | 6.0872 | 226.98 B | -0.0879 | -1.42 | 193.18 K | 1.18 M |
| GIB | CGI Group | 8.7675 | 16.94 B | -0.0993 | -1.12 | 122 K | 1.07 M |
| SAFE | Safehold Inc | 5.4134 | 689.37 M | -0.2354 | -4.17 | 178.74 K | 967.6 K |
| MS-PA | Morgan Stanley | 7.4235 | 66.67 B | -0.1773 | -2.33 | 123.3 K | 915.32 K |
| BML-PG | Bank of America Corporation | 5.6766 | 261.08 B | -0.1779 | -3.04 | 90.1 K | 511.46 K |
| TAC | Transalta Corp | 10.3516 | 4.2 B | -0.0694 | -0.67 | 45.8 K | 474.1 K |
| EOT | Eaton Vance Muni Income Trust | 8.0758 | 242.57 M | -0.5064 | -5.9 | 53.2 K | 429.63 K |
| CAE | Cae Inc | 4.7995 | 9.02 B | -0.101 | -2.06 | 48.1 K | 230.86 K |
| DHX | Dice Holdings | 4.80 | 189.86 M | -0.05 | -1.03 | 45.5 K | 218.4 K |
| CRD-B | Crawford & Company | 3.2359 | 547.6 M | -0.0749 | -2.26 | 60.72 K | 196.47 K |
| GRP-U | Granite Real Estate Investment Trust | 4.0934 | -0.0311 | -0.75 | 41.61 K | 170.33 K | |
| GRTUF | GRTUF | 3.9664 | 3.83 B | -0.0302 | -0.76 | 41.61 K | 165.05 K |
| JHI | John Hancock Investors Trust | 3.7283 | 105.11 M | -0.0571 | -1.51 | 33.19 K | 123.75 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.54 | 2.49 B | -0.8244 | -3.86 | 5.45 K | 111.94 K |
| LXP-PC | Lexington Realty Trust | 6.3002 | 1.99 B | -0.0565 | -0.89 | 17.29 K | 108.96 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 14.1083 | -0.1483 | -1.04 | 7.45 K | 105.11 K | |
| BXC | Bluelinx Holdings Inc | 23.8095 | 494.13 M | -0.5102 | -2.1 | 4.29 K | 102.19 K |
| JHS | John Hancock Income Securities Trust | 4.062 | 121.07 M | -0.0359 | -0.88 | 19.5 K | 79.21 K |
| MKC-V | McCormick & Company Incorporated | 12.157 | 12.54 B | -0.0754 | -0.62 | 5.8 K | 70.51 K |
| PRG | Prog Hldgs Inc | 12.9574 | 1.47 B | -0.2214 | -1.68 | 5.4 K | 69.97 K |
| MKCV | McCormick & Company, Incorporated | 11.9201 | 19.84 B | -0.0739 | -0.62 | 5.8 K | 69.14 K |
| GAM-PB | General American Investors Company Inc. | 8.9199 | 834.83 M | -0.0939 | -1.04 | 7.45 K | 66.45 K |
| KKR | KKR & Co. LP | 3.3154 | 89.77 B | -0.4251 | -11.36 | 18.96 K | 62.88 K |
| ARL | American Realty Investors | 10.19 | 370.37 M | -0.08 | -0.78 | 5.8 K | 59.1 K |
| MCI | Massmutual Corporate Investors | 3.2789 | 369.33 M | -0.0954 | -2.83 | 10.6 K | 34.76 K |
| KWY | Kingsway Corporation | 11.68 | 262.69 M | -0.32 | -2.67 | 2.85 K | 33.29 K |
| LODE | Comstock | 560.00 | 119.94 M | -5.00 | -0.88 | 47 | 26.32 K |
| CBAN | Colony Bankcorp Inc | 5.4185 | -0.57 | -9.52 | 3.9 K | 21.13 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 7.9967 | -0.2867 | -3.46 | 2.3 K | 18.39 K | |
| FERG | Ferguson Plc | 12.2454 | 49.31 B | -0.5551 | -4.34 | 1.31 K | 16.04 K |
| VHC | Virnetx Holding Corp | 26.1318 | 49.18 M | -0.1584 | -0.6 | 510 | 13.33 K |
| CULP | Culp Inc | 3.3238 | 44.19 M | -0.2439 | -6.84 | 4 K | 13.3 K |
| AKO-A | Embotelladora Andina S.A | 6.2047 | 3.99 B | -0.1532 | -2.41 | 1.8 K | 11.17 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.3047 | -0.135 | -1.18 | 900 | 10.17 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 10.7229 | -0.0666 | -0.62 | 800 | 8.58 K | |
| CMS-PB | Consumers Energy Company | 33.1429 | 6.32 B | -1.2224 | -3.56 | 200 | 6.63 K |
| BESS | Bimergen Energy Corporation | 56.00 | 20.58 M | -28.00 | -33.33 | 50 | 2.8 K |
| BHV | Blackrock Virginia Muni Trust | 7.7346 | 20 M | -0.0551 | -0.71 | 300 | 2.32 K |
| TFII | Tfi International Inc | 3.4149 | 7.9 B | -0.0661 | -1.9 | 300 | 1.02 K |
| PYT | Pplus Trust | 6.1106 | -0.1615 | -2.57 | 100 | 611.06 | |
| NMKBP | Niagara Mohawk Power Corp | 40.9008 | -1.3194 | -3.13 | 10 | 409.01 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 80.12 | -1.57 | -1.92 | 1.56 M | 125.09 M | |
| TXP | Touchstone Exploration Inc | 38.207 | -1.136 | -2.89 | 1.2 M | 45.66 M | |
| TA | Transalta Corp | 12.1418 | -0.0706 | -0.58 | 2.19 M | 26.6 M | |
| BBD-B | Bombardier Inc Series B | 72.8941 | -1.0945 | -1.48 | 228.72 K | 16.67 M | |
| GIB-A | CGI Inc | 10.078 | -0.1288 | -1.26 | 1.34 M | 13.52 M | |
| L | Loblaw CO | 4.8339 | -0.0278 | -0.57 | 1.14 M | 5.49 M | |
| STN | Stantec Inc | 11.5933 | -0.0911 | -0.78 | 439.95 K | 5.1 M | |
| BBD-A | Bombardier Inc | 83.50 | -0.50 | -0.6 | 45.12 K | 3.77 M | |
| LNR | Linamar Corp | 8.9179 | -0.2318 | -2.53 | 221.62 K | 1.98 M | |
| NWC | The North West Company Inc | 6.8498 | -0.1041 | -1.5 | 252.34 K | 1.73 M | |
| MTL | Mullen Group Ltd | 5.9657 | -0.1781 | -2.9 | 240.5 K | 1.43 M | |
| CORS | Corus Entertainment Holdings Inc. | 3140.7639 | -47.7764 | -1.5 | 345 | 1.08 M | |
| CJR-B | Corus Entertainment Inc | 6.277 | -0.0955 | -1.5 | 172.4 K | 1.08 M | |
| ELVA | Electrovaya Inc | 5.35 | -0.05 | -0.93 | 189.6 K | 1.01 M | |
| DII-B | Dorel Industries Inc | 6.8889 | -0.0455 | -0.66 | 134.3 K | 925.21 K | |
| QBR-B | Quebecor Inc | 3.5174 | -0.1296 | -3.55 | 235.6 K | 828.7 K | |
| PNP | Pinetree Capital Ltd | 378.00 | -4.00 | -1.05 | 2 K | 756.38 K | |
| AIF | Altus Group Ltd | 3.9642 | -0.0266 | -0.67 | 188.48 K | 747.18 K | |
| CFP | Canfor Corp | 5.46 | -0.11 | -1.97 | 123.2 K | 672.67 K | |
| WPK | Winpak Ltd | 4.5435 | -0.2364 | -4.95 | 109.54 K | 497.69 K | |
| TFII | Tfi International Inc | 3.9417 | -0.1055 | -2.61 | 125.5 K | 494.66 K | |
| EQB | EQB Inc | 6.6112 | -0.049 | -0.74 | 51 K | 337.17 K | |
| CGO | Cogeco Inc Sv | 13.0071 | -0.4695 | -3.48 | 18.26 K | 237.52 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0368 | -0.0222 | -0.55 | 57.68 K | 232.85 K | |
| MRD | Melcor Dev | 3.1117 | -0.0633 | -1.99 | 52.03 K | 161.9 K | |
| CIU-PA | CU Inc Pref A | 7.3165 | -0.1084 | -1.46 | 16.6 K | 121.45 K | |
| CSCI | Cosciens Biopharma Inc | 120000.00 | -3000.00 | -2.44 | 1 | 120 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.0931 | -0.0923 | -1.28 | 15.55 K | 110.3 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3833 | -0.0876 | -2.52 | 32.42 K | 109.67 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0008 | -0.1012 | -1.25 | 11.2 K | 89.61 K | |
| BCE-PT | Bce Inc Pref T | 6.8773 | -0.0957 | -1.37 | 8.78 K | 60.38 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9781 | -0.0673 | -0.96 | 7.6 K | 53.03 K | |
| TECK-A | Teck Resources Limited | 14.7823 | -0.1508 | -1.01 | 2.98 K | 43.98 K | |
| BN-PM | Brookfield Corporation | 6.1008 | -0.0578 | -0.94 | 5.18 K | 31.6 K | |
| CYB | Cymbria Corp Cl A | 11.44 | -0.46 | -3.87 | 2.59 K | 29.64 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8592 | -0.0322 | -0.83 | 7.1 K | 27.4 K | |
| LNF | Leons Furniture | 5.1185 | -0.0527 | -1.02 | 5.13 K | 26.28 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8396 | -0.1695 | -2.82 | 4.43 K | 25.86 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1666 | -0.0488 | -0.59 | 3.16 K | 25.81 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1905 | -0.0198 | -0.62 | 7.39 K | 23.59 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.006 | -0.0443 | -0.88 | 4.61 K | 23.08 K | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 576 | 23.04 K | |
| BCE-PE | Bce Inc Pref E | 7.2596 | -0.4697 | -6.08 | 2.8 K | 20.33 K | |
| BCE-PY | BCE Inc Pref Y | 7.3127 | -0.1411 | -1.89 | 2.69 K | 19.66 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5618 | -0.0629 | -1.74 | 5.2 K | 18.52 K | |
| STC | Sangoma Technologies Corp | 4.62 | -0.28 | -5.71 | 3.77 K | 17.42 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8576 | -0.0362 | -0.93 | 3.85 K | 14.85 K | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 832 | 13.31 K | |
| TCL-B | Transcontinental Inc | 3.579 | -0.0607 | -1.67 | 3.6 K | 12.88 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0194 | -0.0647 | -0.8 | 1.55 K | 12.43 K | |
| TGO | Terago Inc | 4.74 | -0.25 | -5.01 | 2.6 K | 12.32 K | |
| QBR-A | Quebecor Inc | 3.5768 | -0.1337 | -3.6 | 3.4 K | 12.16 K | |
| BCE-PR | BCE Inc Pref R | 6.9167 | -0.1037 | -1.48 | 1.2 K | 8.3 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.9775 | -0.1458 | -2.05 | 1.15 K | 8.02 K | |
| BN-PC | Brookfield Corporation | 4.8644 | -0.1769 | -3.51 | 1.61 K | 7.85 K | |
| ATX | ATEX Resources Inc. | 15.00 | -6.00 | -28.57 | 502 | 7.53 K | |
| TWC | Twc Enterprises Ltd | 4.6529 | -0.1126 | -2.36 | 1.41 K | 6.55 K | |
| PIF | Polaris Infrastructure Inc | 643.1288 | -19.1979 | -2.9 | 10 | 6.43 K | |
| HBP | Helix Biopharm | 7.30 | -0.15 | -2.01 | 600 | 4.38 K | |
| KEI | Kolibri Global Energy Inc | 3.90 | -0.10 | -2.5 | 810 | 3.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERHE | ERHC Energy Inc | 63.00 | 575.89 K | -2.80 | -4.26 | 405 K | 25.52 M |
| FRTD | Fortitude Group Inc | 111.3636 | -9.5455 | -7.89 | 189.24 K | 21.07 M | |
| IGNT | Ingen Technologies Inc | 8.60 | -1.40 | -14 | 61.13 K | 525.74 K | |
| WNBD | Winning Brands Corporation | 7.90 | 20.99 K | -1.10 | -12.22 | 65.2 K | 515.12 K |
| HSTC | HST Global Inc | 17.25 | 209.33 M | -0.30 | -1.71 | 23.35 K | 402.79 K |
| YVRLF | Liquid Media Group Ltd. | 30.00 | 482 | -7.00 | -18.92 | 6.67 K | 200.01 K |
| XDSL | mPhase Technologies Inc | 126.50 | 16.8 K | -6.50 | -4.89 | 1.39 K | 175.84 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | -0.20 | -2.53 | 5.88 K | 45.31 K |
| ESNC | EnSync Inc | 6.15 | 1 | -0.2745 | -4.27 | 3.71 K | 22.8 K |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | 278.3 K | -18.7496 | -3.57 | 40 | 20.25 K |
| NEOM | NeoMedia Technologies Inc | 19.35 | 508.84 K | -0.90 | -4.44 | 555 | 10.74 K |
| BAJFF | Camrova Resources Inc | 7.75 | -0.352 | -4.34 | 615 | 4.77 K | |
| PTRC | Petro River Oil Corp | 70.00 | -10.00 | -12.5 | 44 | 3.08 K | |
| OWCP | OWC Pharmaceutical Research Corp | 6.00 | -1.00 | -14.29 | 352 | 2.11 K | |
| COWI | CoroWare Inc | 3279.9995 | -3880.0005 | -54.19 | 0 | 0 | |
| SIRC | Solar Integrated Roofing Corporation | 1349.9985 | -674.9988 | -33.33 | 0 | 0 | |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 42 | -90.0901 | -14.29 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 7971.4292 | 344.25 K | -1028.5737 | -11.43 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 170.00 | 367.62 K | -7.50 | -4.23 | 35.75 K | 6.08 M |
| BARU | Baru Gold Corp | 7.8333 | -0.1959 | -2.44 | 16.2 K | 126.9 K | |
| TIG | Triumph Gold Corp | 57.00 | -2.00 | -3.39 | 2.08 K | 118.62 K | |
| CKG | Chesapeake Gold Corp | 4.19 | -0.05 | -1.18 | 12.61 K | 52.82 K | |
| AVCR | Avricore Health Inc | 7.80 | -0.20 | -2.5 | 3.7 K | 28.86 K | |
| PX | Pelangio Exploration Inc | 3.30 | -0.10 | -2.94 | 7.49 K | 24.72 K | |
| WEC | Winchester Equity Corporation | 6.20 | -0.20 | -3.13 | 3.87 K | 23.99 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | -0.2987 | -6.12 | 4.19 K | 19.2 K | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -1.00 | -11.11 | 2.17 K | 17.35 K | |
| SC-H | Serrano Resources Ltd | 14.00 | -0.50 | -3.45 | 960 | 13.44 K | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | -1.00 | -4.76 | 665 | 13.3 K | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 236 | 12.98 K | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 23 | 9.03 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -3.75 | -14.29 | 324 | 7.29 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 44 | 7.04 K | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 350 | 7 K | |
| SGLD | Scorpio Gold Corporation | 10.80 | -1.44 | -11.76 | 611 | 6.6 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.09 K | 4.36 K | |
| EGT | Eguana Technologies Inc | 15.00 | -1.00 | -6.25 | 289 | 4.33 K | |
| ENA | Enablence Technologies Inc | 1368.00 | -24.00 | -1.72 | 3 | 4.1 K | |
| EPO-H | Encanto Potash Corp | 11.75 | -1.25 | -9.62 | 300 | 3.52 K | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 8 | 3.12 K | |
| GR | Great Atlantic Resources Corp | 36.00 | -4.00 | -10 | 50 | 1.8 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 102 | 1.78 K | |
| WPG | West Point Gold Corp. | 4.00 | -1.00 | -20 | 300 | 1.2 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 195 | 975 | |
| DIG-H | District Mines Ltd | 18.00 | -1.20 | -6.25 | 27 | 486 | |
| MOON | Blue Moon Metals Inc | 4.00 | -1.00 | -20 | 100 | 400 | |
| ATOM | Atomic Minerals Corp | 23.3999 | -6.30 | -21.21 | 11 | 257.4 | |
| JJ | Jackpot Digital Inc | 24.00 | -8.00 | -25 | 0 | 0 | |
| TNX | TenX Protocols Inc. | 265.9507 | -10.425 | -3.77 | 0 | 0 |