Losers for 28 September 2009 from 00:00:00 until 23:59:59
Losers for 28 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 4.3124 | 2.53 B | -0.0542 | -1.24 | 1.7 M | 7.31 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.647 | 250.45 M | -0.3004 | -7.61 | 366.97 K | 1.34 M |
| TOVX | Theriva Biologics Inc | 7087.50 | 7.34 M | -262.50 | -3.57 | 68 | 481.95 K |
| AGIG | AGIG | 442.2474 | 36 M | -8.6233 | -1.91 | 318 | 140.63 K |
| WYY | Widepoint Corp | 5.72 | 60.29 M | -0.28 | -4.67 | 23.09 K | 132.05 K |
| LODE | Comstock Mining Inc | 600.00 | 120.17 M | -10.00 | -1.64 | 205 | 123 K |
| ESP | Espey Mfg. & Electronics | 7.9241 | 145.6 M | -0.2122 | -2.61 | 5.4 K | 42.79 K |
| PLG | Platinum Group Metals Ltd | 112.00 | 136.84 M | -3.00 | -2.61 | 308 | 34.5 K |
| BCV | Bancroft Convertible Fund | 4.8002 | 119.42 M | -0.0268 | -0.56 | 6.9 K | 33.12 K |
| DSS | Document Security Systems | 4196.1304 | 4.89 M | -83.0938 | -1.94 | 7 | 29.37 K |
| FRD | Friedman Industries Inc | 4.0113 | 275.24 M | -0.027 | -0.67 | 5.9 K | 23.67 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 138.32 M | -70.00 | -3.03 | 7 | 15.68 K |
| PW | Power REIT | 9.434 | 2.45 M | -0.1223 | -1.28 | 1.4 K | 13.21 K |
| REED | Reed's, Inc. | 579.4855 | 24.07 M | -11.2381 | -1.9 | 13 | 7.53 K |
| IPB | Merrill Lynch & Company | 7.1239 | -0.1277 | -1.76 | 450 | 3.21 K | |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.56 | -13.79 | 471 | 1.65 K |
| AUMN | Golden Minerals Company | 120.00 | 3.45 M | -4.25 | -3.42 | 12 | 1.44 K |
| USAS | Americas Silver Corp | 16.50 | 943.46 M | -1.20 | -6.78 | 67 | 1.11 K |
| PED | Pedevco Corp | 5376.00 | 173.46 M | -1008.00 | -15.79 | 0 | 0 |
| OGEN | Oragenics Inc | 97200.00 | 1.58 M | -10800.00 | -10 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 176119.7031 | 57.36 M | -3036.5469 | -1.69 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 20.25 | 97.61 M | -0.27 | -1.32 | 481 | 9.74 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 109.90 | 3.11 B | -0.80 | -0.72 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSLR | First Solar Inc | 148.08 | 18.52 B | -4.79 | -3.13 | 2.99 M | 443.38 M |
| HON | Honeywell International Inc. Common Stock | 23.3869 | 70.82 B | -0.2944 | -1.24 | 9.52 M | 222.55 M |
| STLD | Steel Dynamics Inc | 10.9509 | 33.72 B | -0.4517 | -3.96 | 11.38 M | 124.66 M |
| UCB | United Community Banks, Inc. | 18.6878 | 4.46 B | -0.1854 | -0.98 | 4.1 M | 76.54 M |
| UAL | United Airlines Holdings Inc | 9.13 | 36.14 B | -0.17 | -1.83 | 7.8 M | 71.25 M |
| MLCO | Melco Resorts & Entertainment ADR | 5.6682 | 1.5 B | -0.2471 | -4.18 | 8.37 M | 47.46 M |
| SIRI | Sirius XM Holdings | 4.7668 | 10.68 B | -0.2383 | -4.76 | 8.46 M | 40.35 M |
| NTES | Netease Inc ADR | 6.8446 | 78.52 B | -0.0435 | -0.63 | 5.86 M | 40.09 M |
| WEN | Wendys Company | 3.133 | 1.56 B | -0.0382 | -1.2 | 11.48 M | 35.97 M |
| TMUS | T-Mobile US | 15.5025 | 181.17 B | -0.2708 | -1.72 | 2.27 M | 35.18 M |
| OTEX | Open Text Cp | 7.1021 | 6.02 B | -0.0529 | -0.74 | 3.22 M | 22.9 M |
| PAAS | Pan Amer Silver Corp | 16.5021 | 15.55 B | -0.146 | -0.88 | 1.22 M | 20.2 M |
| BPOP | Popular Inc | 19.9303 | 9.96 B | -0.2997 | -1.48 | 951.58 K | 18.97 M |
| FORM | Formfactor Inc | 24.20 | 7.24 B | -0.15 | -0.62 | 514.66 K | 12.45 M |
| JKHY | Jack Henry & Assoc | 19.1274 | 12.34 B | -0.1051 | -0.55 | 645.4 K | 12.34 M |
| CALM | Cal-Maine Foods IN | 8.6154 | 3 B | -0.0499 | -0.58 | 1.38 M | 11.87 M |
| ALGT | Allegiant Travel Com | 30.852 | 2.53 B | -0.6641 | -2.11 | 293.01 K | 9.04 M |
| BJRI | Bj's Restaurants Inc | 14.2644 | 1.17 B | -0.107 | -0.74 | 632.91 K | 9.03 M |
| TXRH | Texas Roadhouse Inc | 8.211 | 12.21 B | -0.2059 | -2.45 | 863.88 K | 7.09 M |
| FCEL | Fuelcell Energy Inc | 17971.1992 | 819.12 M | -734.4004 | -3.93 | 382 | 6.86 M |
| AVNW | Aviat Networks Inc | 42.42 | 217.31 M | -0.48 | -1.12 | 154.31 K | 6.55 M |
| SKYW | Skywest Inc | 15.2946 | 3.14 B | -0.2229 | -1.44 | 409.56 K | 6.26 M |
| TITN | Titan Machinery Inc | 11.79 | 550.2 M | -0.35 | -2.88 | 347.01 K | 4.09 M |
| EHTH | Ehealth Inc | 14.48 | 13.97 M | -0.16 | -1.09 | 270.15 K | 3.91 M |
| ULBI | Ultralife Corp | 5.90 | 262.96 M | -0.71 | -10.74 | 616.18 K | 3.64 M |
| IMNN | Imunon Inc | 38585.6367 | 3.59 M | -12540.3438 | -24.53 | 81 | 3.13 M |
| ASPS | Altisource Portfolio | 103.4446 | 62.94 M | -0.7442 | -0.71 | 19.5 K | 2.02 M |
| USAU | U.S. Gold Corp | 1854.8905 | 178.01 M | -475.4618 | -20.4 | 1.05 K | 1.94 M |
| YDKG | YDKG | 147.80 | 5.03 M | -2.40 | -1.6 | 12.28 K | 1.81 M |
| ASTI | Ascent Solar Technologies | 8.00 | 16.57 M | -0.17 | -2.08 | 197.89 K | 1.58 M |
| BWEN | Broadwind Energy Inc | 80.80 | 59.5 M | -3.10 | -3.69 | 18.21 K | 1.47 M |
| PERI | Perion Network Ltd | 18.2789 | 369.09 M | -1.2785 | -6.54 | 78.63 K | 1.44 M |
| MRTN | Marten Transport | 3.4586 | 973.36 M | -0.039 | -1.12 | 398.45 K | 1.38 M |
| RCON | Recon Technology Ltd | 891.00 | 17.82 M | -23.40 | -2.56 | 1.32 K | 1.18 M |
| CRESY | Cresud Sacif ADR | 6.659 | 634.43 M | -0.0786 | -1.17 | 167.03 K | 1.11 M |
| COHU | Cohu Inc | 11.1522 | 2.13 B | -0.1231 | -1.09 | 87.8 K | 979.16 K |
| CWCO | Cons Water CO Inc | 11.025 | 404.97 M | -0.3171 | -2.8 | 76.15 K | 839.6 K |
| UCTT | Ultra Clean Holdings | 4.69 | 2.31 B | -0.31 | -6.2 | 154.42 K | 724.23 K |
| LYTS | L S I Industries | 4.2473 | 567.78 M | -0.0257 | -0.6 | 162.55 K | 690.41 K |
| LFCR | Lifecore Biomedical Inc | 6.60 | 242.6 M | -0.13 | -1.93 | 102.8 K | 678.48 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 19.049 | 38.83 M | -0.1481 | -0.77 | 30.33 K | 577.81 K |
| GSM | Ferroglobe Plc Os | 7.1472 | 563.25 M | -0.2163 | -2.94 | 79.11 K | 565.41 K |
| NEPH | Nephros Inc | 260.9998 | 35.98 M | -5.40 | -2.03 | 1.89 K | 493.55 K |
| FUSB | First US Bancshares Inc | 17.7747 | 85.33 M | -0.6284 | -3.41 | 25.61 K | 455.19 K |
| STAB | Statera Biopharma Inc | 70.00 | 14.28 K | -2.00 | -2.78 | 6.38 K | 446.95 K |
| ARWR | Arrowhead Pharma | 6.20 | 6.66 B | -0.10 | -1.59 | 70.99 K | 440.13 K |
| BMRC | Bank of Marin Bancrp | 10.2782 | 462.97 M | -0.1212 | -1.17 | 40.35 K | 414.77 K |
| HSTM | Healthstream Inc | 4.3127 | 865.56 M | -0.227 | -5 | 92.01 K | 396.81 K |
| BCLI | Brainstorm Cell | 87.75 | 10.92 M | -15.75 | -15.22 | 4.5 K | 394.61 K |
| NATH | Nathan's Famous IN | 7.5355 | 418.17 M | -0.0984 | -1.29 | 50.91 K | 383.65 K |
| CCBG | Capital City Bank Gr | 10.6732 | 874.44 M | -0.4048 | -3.65 | 35.83 K | 382.4 K |
| ALCO | Alico Inc | 24.4318 | 275.53 M | -0.3329 | -1.34 | 15.51 K | 378.99 K |
| BANR | Banner Corp | 13.6928 | 2.52 B | -0.3726 | -2.65 | 26.84 K | 367.47 K |
| SNEX | Stonex Group Inc | 4.9037 | 6.89 B | -0.0267 | -0.54 | 64.46 K | 316.11 K |
| MCHX | Marchex Inc | 3.8384 | 60.97 M | -0.0462 | -1.19 | 81.81 K | 314.01 K |
| FLWS | 1-800-Flowers.com | 3.40 | 167.2 M | -0.04 | -1.16 | 86.22 K | 293.14 K |
| NTIC | Northern Technologies Intl Corp | 3.181 | 73.56 M | -0.0523 | -1.62 | 67.72 K | 215.42 K |
| GSIT | Gsi Technology Inc | 4.00 | 123.55 M | -0.10 | -2.44 | 53.39 K | 213.56 K |
| OESX | Orion Energy Syst | 31.40 | 53.49 M | -0.20 | -0.63 | 6.44 K | 202.22 K |
| ABCB | Ameris Bancorp | 5.9835 | 5.54 B | -0.1733 | -2.81 | 26.93 K | 161.17 K |
| PTN | Palatin Technologies, Inc. Common Stock | 4125.00 | -125.00 | -2.94 | 38 | 156.75 K | |
| ALLT | Allot Communications | 3.68 | 383.58 M | -0.08 | -2.13 | 40.83 K | 150.24 K |
| ARTNA | Artesian Res Cp A | 9.8997 | 336.25 M | -0.287 | -2.82 | 14.9 K | 147.51 K |
| MTEX | Mannatech Inc | 28.7271 | 17.33 M | -0.4204 | -1.44 | 4.68 K | 134.39 K |
| PRTS | U.S. Auto Parts Netw | 5.38 | 64.92 M | -0.13 | -2.36 | 23.43 K | 126.07 K |
| SBCF | Seacoast Banking Cp | 11.6376 | 3.24 B | -0.0885 | -0.75 | 9.6 K | 111.72 K |
| III | Information Svcs Group | 3.2033 | 297.56 M | -0.0162 | -0.5 | 31.68 K | 101.47 K |
| RDI | Reading Intl Cl A | 4.52 | 42.8 M | -0.10 | -2.16 | 22.32 K | 100.89 K |
| LCUT | Lifetime Brands Inc | 4.4222 | 177.47 M | -0.039 | -0.87 | 21.55 K | 95.3 K |
| ABEO | Abeona Therapeutics | 3437.50 | 130.95 M | -137.50 | -3.85 | 26 | 89.38 K |
| CZNC | Citizens & Northern Corp | 6.6416 | 502.54 M | -0.0815 | -1.21 | 13.41 K | 89.08 K |
| CNXN | PC Connection Inc | 4.4868 | 2.1 B | -0.112 | -2.44 | 19.7 K | 88.39 K |
| ANIX | Anixa Biosciences Inc | 21.50 | 93.02 M | -0.50 | -2.27 | 3.95 K | 84.97 K |
| WLFC | Willis Lease Fin C | 12.3309 | 980.87 M | -0.3276 | -2.59 | 6.62 K | 81.58 K |
| EFSC | Enterprises Finl Svc | 7.4625 | 2.23 B | -0.1058 | -1.4 | 10.14 K | 75.64 K |
| LSTA | Lisata Therapeutics Inc | 2758.8892 | 13.83 M | -224.7593 | -7.53 | 27 | 74.49 K |
| BIMI | Bimi Intl Medical Inc | 593.75 | 349 | -6.25 | -1.04 | 124 | 73.62 K |
| TREE | Lendingtree Inc | 6.9464 | 495.83 M | -0.066 | -0.94 | 10.44 K | 72.55 K |
| VHC | VirnetX Holding Corp Common Stock | 46.8789 | 40.49 M | -0.6335 | -1.33 | 1.54 K | 72.19 K |
| RMCF | Rocky MT Chocolate | 5.71 | 7.11 M | -0.0306 | -0.53 | 12.46 K | 71.17 K |
| IRD | Opus Genetics, Inc. | 427.20 | 337.78 M | -4.80 | -1.11 | 165 | 70.49 K |
| NTWK | Netsol Tech Inc | 9.501 | 63.17 M | -0.599 | -5.93 | 7.29 K | 69.28 K |
| REFR | Research Frontiers | 4.44 | 12.31 M | -0.03 | -0.67 | 15.54 K | 68.98 K |
| USLM | U S Lime & Mineral | 6.5726 | 3.28 B | -0.051 | -0.77 | 10 K | 65.73 K |
| TSEM | Tower Semiconductor | 13.65 | 17.92 B | -0.15 | -1.09 | 4.43 K | 60.43 K |
| PLUR | Pluri Inc | 111.20 | 14.68 M | -3.20 | -2.8 | 542 | 60.27 K |
| FORTY | Formula Sys [1985] ADR | 6.0405 | 1.86 B | -0.0999 | -1.63 | 9.32 K | 56.32 K |
| ADAM | New York Mortgage Trust, Inc. | 3.3132 | 469.58 M | -0.0271 | -0.81 | 16.1 K | 53.34 K |
| CULP | Culp, Inc. Common Stock | 4.4444 | 44.45 M | -0.0458 | -1.02 | 11.2 K | 49.78 K |
| TATT | T A T Tech Ltd | 5.2529 | 495.49 M | -0.0488 | -0.92 | 9.4 K | 49.38 K |
| FWDI | AdvisorShares Madrona International ETF | 17.30 | 387.54 M | -0.30 | -1.7 | 2.84 K | 49.13 K |
| LAKE | Lakeland Inds Inc | 7.8262 | 92.26 M | -0.186 | -2.32 | 5.96 K | 46.64 K |
| AIOT | Powerfleet Inc | 3.77 | 331.54 M | -0.17 | -4.31 | 12 K | 45.24 K |
| NWFL | Norwood Financial Cp | 9.6645 | 392.82 M | -0.088 | -0.9 | 4.42 K | 42.72 K |
| AACG | Ata Creativity Global ADR | 4.2942 | 53.11 M | -0.1724 | -3.86 | 9.6 K | 41.22 K |
| HWBK | Hawthorn Bancshares | 3.5125 | 288.16 M | -0.1899 | -5.13 | 10.84 K | 38.09 K |
| LTRX | Lantronix Inc | 3.4206 | 210.02 M | -0.2466 | -6.72 | 10.45 K | 35.74 K |
| ORKA | Oruka Therapeutics Inc | 17564.8477 | 6.95 B | -195.1641 | -1.1 | 2 | 35.13 K |
| CREX | Creative Realities Inc | 1619.9532 | 29.08 M | -9.0449 | -0.56 | 17 | 27.54 K |
| SLMBP | SLM Cp Srs B Pfd | 12.8059 | 4.73 B | -0.2668 | -2.04 | 1.87 K | 23.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 66.44 | 5.35 B | -2.47 | -3.58 | 47.85 M | 3.18 B |
| IBM | International Business Machines | 64.9985 | 231.24 B | -0.9532 | -1.45 | 8.63 M | 560.81 M |
| CVS | CVS Corp | 23.3621 | 114.88 B | -0.2144 | -0.91 | 14.73 M | 344.16 M |
| DE | Deere & Company | 31.0958 | 183.02 B | -0.7962 | -2.5 | 7.61 M | 236.48 M |
| AZO | Autozone | 142.77 | 52.34 B | -1.20 | -0.83 | 862.69 K | 123.17 M |
| DAL | Delta Air Lines Inc | 7.756 | 56.94 B | -0.0431 | -0.55 | 11.28 M | 87.47 M |
| AU | Anglogold Ashanti Ltd ADR | 31.8364 | 44.31 B | -0.2122 | -0.66 | 1.9 M | 60.48 M |
| GFI | Gold Fields Ltd ADR | 8.0076 | 31.88 B | -0.0603 | -0.75 | 5.26 M | 42.12 M |
| DAN | Dana Inc | 5.1529 | 2.35 B | -0.054 | -1.04 | 5.94 M | 30.6 M |
| SNA | Snap-On Inc | 23.4092 | 18.98 B | -0.8286 | -3.42 | 1.29 M | 30.11 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 212.5229 | -6.5535 | -2.99 | 122.8 K | 26.1 M | |
| GGG | Graco Inc | 6.8624 | 11.62 B | -0.2074 | -2.93 | 3.73 M | 25.59 M |
| EAT | Brinker International | 11.4936 | 8.21 B | -0.1262 | -1.09 | 1.87 M | 21.45 M |
| PAAS | Pan American Silver Corp. | 17.4499 | -0.1545 | -0.88 | 1.22 M | 21.35 M | |
| CLH | Clean Harbors | 28.595 | 15.49 B | -0.385 | -1.33 | 624.43 K | 17.86 M |
| MTN | Vail Resorts | 23.3429 | 5.4 B | -0.9337 | -3.85 | 700.76 K | 16.36 M |
| FBRT | Franklin Bsp Realty Trust Inc | 8.9337 | 466.9 M | -0.4693 | -4.99 | 1.77 M | 15.78 M |
| UCB | United Community Banks Inc | 18.9807 | 4.47 B | -0.1883 | -0.98 | 819.16 K | 15.55 M |
| LNN | Lindsay Corp | 33.7445 | 1.1 B | -1.1884 | -3.4 | 388.8 K | 13.12 M |
| ALK | Alaska Air Group | 6.0251 | 4.36 B | -0.0449 | -0.74 | 1.93 M | 11.63 M |
| WEX | Wex Inc | 29.57 | 5.9 B | -0.71 | -2.34 | 354.78 K | 10.49 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.1106 | 12.28 B | -0.0462 | -1.46 | 2.42 M | 7.53 M |
| ASA | ASA Gold and Precious Metals | 22.357 | 897.65 M | -0.4414 | -1.94 | 245.4 K | 5.49 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.6689 | 11.31 B | -0.0968 | -1.1 | 540.6 K | 4.69 M |
| TIMB | Tim S.A. ADR | 7.8961 | 9.03 B | -0.0811 | -1.02 | 503.63 K | 3.98 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.2081 | 29.52 B | -0.4294 | -2.08 | 161 K | 3.25 M |
| TK | Teekay Shipping Corp | 8.246 | 1.17 B | -0.0606 | -0.73 | 329 K | 2.71 M |
| EBS | Emergent Biosolutions | 16.0978 | 302.84 M | -0.2666 | -1.63 | 164.83 K | 2.65 M |
| MUX | Mcewen Mining Inc | 25.7462 | 713.89 M | -0.2798 | -1.08 | 95.75 K | 2.47 M |
| WFC-PL | Wells Fargo & Company | 381.5223 | 183.8 B | -3.8054 | -0.99 | 5.7 K | 2.17 M |
| ONTO | Onto Innovation Inc | 6.13 | 10.29 B | -0.27 | -4.22 | 264.55 K | 1.62 M |
| LXU | Lsb Industries Inc | 11.8385 | 840.27 M | -0.1384 | -1.16 | 131.38 K | 1.56 M |
| LTC | Ltc Properties | 9.6257 | 2.46 B | -0.0865 | -0.89 | 160.5 K | 1.54 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.973 | 1.91 B | -0.104 | -1.47 | 201 K | 1.4 M |
| RGR | Sturm Ruger & Company | 6.7918 | 790.28 M | -0.1171 | -1.69 | 171.36 K | 1.16 M |
| ARI | Apollo Commercial Real Estate | 3.1908 | 298.22 M | -0.0569 | -1.75 | 339.1 K | 1.08 M |
| GS-PD | The Goldman Sachs Group Inc | 8.0734 | 66.88 B | -0.1031 | -1.26 | 120.8 K | 975.27 K |
| STEW | Srh Total Return Fund Inc | 5.51 | 1.82 B | -0.05 | -0.9 | 173.8 K | 957.62 K |
| TNK | Teekay Tankers Ltd | 3.9964 | 3.07 B | -0.024 | -0.6 | 218.92 K | 874.9 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 13.2168 | -0.1505 | -1.13 | 51.12 K | 675.68 K | |
| VKQ | Invesco Muni Trust | 5.0076 | 484.43 M | -0.0691 | -1.36 | 110.8 K | 554.84 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.4217 | 39.61 B | -0.4354 | -4.92 | 58.22 K | 490.27 K |
| GS-PA | The Goldman Sachs Group Inc | 8.7041 | 69.75 B | -0.0991 | -1.13 | 51.12 K | 444.98 K |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 6.8259 | -0.0858 | -1.24 | 64.42 K | 439.74 K | |
| FTK | Flotek Industries | 12.30 | 935.53 M | -0.12 | -0.97 | 30.81 K | 378.95 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.9058 | 17.07 B | -0.9103 | -3.99 | 10.99 K | 240.74 K |
| CAE | Cae Inc | 6.7673 | 9.02 B | -0.1436 | -2.08 | 30.9 K | 209.11 K |
| USB-PH | U.S. Bancorp | 10.2573 | 76.17 B | -0.306 | -2.9 | 18.38 K | 188.57 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.8049 | 7.44 B | -0.0656 | -0.74 | 18.89 K | 166.32 K |
| ABCB | Ameris Bancorp | 5.9835 | -0.1733 | -2.81 | 26.93 K | 161.17 K | |
| AXR | Amrep Corp | 13.45 | 112.46 M | -1.03 | -7.11 | 11.15 K | 149.94 K |
| LODE | Comstock | 600.00 | 119.94 M | -10.00 | -1.64 | 205 | 123 K |
| MLP | Maui Land & Pineapple Company | 6.62 | 298.88 M | -0.18 | -2.65 | 17.38 K | 115.02 K |
| ATS | ATS Corporation | 5.20 | 1.65 B | -0.05 | -0.95 | 20 K | 104 K |
| TXO | Txo Energy Partners L.P. | 4640.00 | 776.8 M | -1040.00 | -18.31 | 18 | 83.52 K |
| TVE | Tennessee Valley Authority | 15.4265 | 12.54 M | -0.1151 | -0.74 | 5.3 K | 81.82 K |
| WDS | Woodside Energy Group Ltd | 23.5461 | 42.39 B | -0.2031 | -0.86 | 3.31 K | 78.06 K |
| DDT | Dillard's | 4.7782 | -0.0583 | -1.21 | 15.77 K | 75.33 K | |
| VHC | Virnetx Holding Corp | 46.8789 | 49.18 M | -0.6335 | -1.33 | 1.54 K | 72.19 K |
| HCI | Homeowners Choice | 4.6319 | 2.37 B | -0.1067 | -2.25 | 13.9 K | 64.38 K |
| CULP | Culp Inc | 4.4444 | 44.19 M | -0.0458 | -1.02 | 11.2 K | 49.78 K |
| AKO-A | Embotelladora Andina S.A | 6.8796 | 3.99 B | -0.0407 | -0.59 | 4.38 K | 30.11 K |
| AGI | Alamos Gold Inc | 7.4911 | 12.03 B | -0.0873 | -1.15 | 3.6 K | 26.97 K |
| EQS | Equus Total Return | 3.262 | 7.54 M | -0.018 | -0.55 | 6.33 K | 20.65 K |
| PYT | Pplus Trust | 6.8824 | -0.1302 | -1.86 | 1.5 K | 10.32 K | |
| HL-PB | Hecla Mining Company | 15.7428 | 969.89 M | -0.164 | -1.03 | 400 | 6.3 K |
| SPG-PJ | Simon Property Group Inc | 25.3245 | 45.22 B | -0.3219 | -1.26 | 200 | 5.06 K |
| GPRK | Geopark Hlds Lmtd | 3.3875 | 995.64 M | -0.3371 | -9.05 | 1.41 K | 4.76 K |
| IPB | Merrill Lynch & Company | 7.1239 | -0.1277 | -1.76 | 450 | 3.21 K | |
| FERG | Ferguson Plc | 15.021 | 49.31 B | -0.7838 | -4.96 | 200 | 3 K |
| CBAN | Colony Bankcorp Inc | 5.2603 | -0.0472 | -0.89 | 500 | 2.63 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 8.15 | -0.1547 | -1.86 | 300 | 2.44 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 72.19 | -2.85 | -3.8 | 4.28 M | 308.65 M | |
| CCO | Cameco Corp | 24.691 | -0.1964 | -0.79 | 758.06 K | 18.72 M | |
| OTEX | Open Text Corp | 7.8313 | -0.0672 | -0.85 | 1.73 M | 13.53 M | |
| CHR | Chorus Aviation Inc | 20.3089 | -0.4525 | -2.18 | 363.45 K | 7.38 M | |
| BHC | Bausch Health Companies Inc | 15.0411 | -0.0846 | -0.56 | 471.15 K | 7.09 M | |
| AGI | Alamos Gold Inc Cls A | 7.6916 | -0.1487 | -1.9 | 900.89 K | 6.93 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.7809 | -0.1059 | -1.54 | 640.26 K | 4.34 M | |
| TXG | Torex Gold Resources Inc | 13.0438 | -0.1992 | -1.5 | 311 K | 4.06 M | |
| NG | Novagold Res Inc | 4.2141 | -0.0403 | -0.95 | 273.77 K | 1.15 M | |
| AVL | Avalon Advanced Materials Inc | 3.65 | -0.10 | -2.67 | 312.6 K | 1.14 M | |
| WTE | Westshore Terminals Investment Corp | 5.5307 | -0.0678 | -1.21 | 177.95 K | 984.21 K | |
| CJR-B | Corus Entertainment Inc | 7.0458 | -0.0419 | -0.59 | 95.6 K | 673.58 K | |
| CORS | Corus Entertainment Holdings Inc. | 3525.4429 | -20.9846 | -0.59 | 191 | 673.36 K | |
| TCL-A | Transcontinental Inc | 4.8147 | -0.0286 | -0.59 | 104.46 K | 502.93 K | |
| TXR | Torex Resources Inc. | 12.9788 | -0.1982 | -1.5 | 31.1 K | 403.64 K | |
| FRU | Freehold Royalties Ltd | 4.7652 | -0.0522 | -1.08 | 67.53 K | 321.78 K | |
| ALS | Altius Minerals Corp | 4.9874 | -0.0251 | -0.5 | 55.53 K | 276.96 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4521 | -0.0252 | -0.56 | 53.04 K | 236.15 K | |
| AIF | Altus Group Ltd | 5.6247 | -0.0334 | -0.59 | 33.32 K | 187.44 K | |
| MEQ | Mainstreet Eq J | 7.8813 | -0.1297 | -1.62 | 20.7 K | 163.14 K | |
| PTM | Platinum Group Metals Ltd | 121.00 | -3.00 | -2.42 | 1.19 K | 143.63 K | |
| CGO | Cogeco Inc Sv | 15.0244 | -0.1224 | -0.81 | 8.97 K | 134.83 K | |
| WPK | Winpak Ltd | 6.7554 | -0.2152 | -3.09 | 19.09 K | 128.98 K | |
| USA | Americas Silver Corp | 17.70 | -0.60 | -3.28 | 7.14 K | 126.43 K | |
| SII | Sprott Inc | 22.1176 | -0.672 | -2.95 | 5.23 K | 115.68 K | |
| IMP | Intermap Tech Corp | 27.30 | -1.80 | -6.19 | 3.79 K | 103.47 K | |
| CGY | Calian Group Ltd | 8.9522 | -0.0757 | -0.84 | 10.06 K | 90.07 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9028 | -0.0506 | -0.64 | 11.1 K | 87.72 K | |
| CSCI | Cosciens Biopharma Inc | 78000.00 | -1800.00 | -2.26 | 1 | 78 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.8228 | -0.1021 | -1.29 | 9.94 K | 77.75 K | |
| BCE-PA | BCE Inc Pref AA | 7.5089 | -0.0434 | -0.57 | 9.22 K | 69.2 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2869 | -0.1195 | -1.42 | 7.85 K | 65.04 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2372 | -0.1712 | -2.04 | 7.47 K | 61.55 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.8636 | -0.1294 | -1.44 | 6.62 K | 58.68 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6873 | -0.0523 | -0.6 | 6.54 K | 56.81 K | |
| BN-PC | Brookfield Corporation | 5.8475 | -0.058 | -0.98 | 8.68 K | 50.75 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2689 | -0.0661 | -0.9 | 6.7 K | 48.72 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9369 | -0.0464 | -0.58 | 5.63 K | 44.65 K | |
| MSCL | Satellos Bioscience Inc | 132.00 | -12.00 | -8.33 | 329 | 43.43 K | |
| ELVA | Electrovaya Inc | 4.80 | -0.10 | -2.04 | 8.62 K | 41.38 K | |
| RCI-A | Rogers Communications Inc | 17.3317 | -0.1619 | -0.93 | 2.34 K | 40.54 K | |
| BCE-PI | BCE Inc Pref AI | 8.0373 | -0.0514 | -0.64 | 4.99 K | 40.1 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.8548 | -0.1272 | -1.27 | 3.56 K | 35.08 K | |
| MARI | Marimaca Copper Corp | 7.00 | -0.25 | -3.45 | 4.78 K | 33.46 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.10 | -2.7 | 8.76 K | 31.54 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2972 | -0.0495 | -0.53 | 3.31 K | 30.78 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.5526 | -0.1349 | -1.55 | 3.51 K | 30.02 K | |
| BYD | Boyd Group Services Inc | 3.1542 | -0.0205 | -0.65 | 7.5 K | 23.66 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0717 | -0.1352 | -1.47 | 2.53 K | 22.95 K | |
| LFE | Canadian Life Companies Split Corp | 3.5032 | -0.0831 | -2.32 | 6.53 K | 22.87 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8425 | -0.0458 | -0.78 | 3.7 K | 21.62 K | |
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 2.12 K | 21.2 K | |
| CGI | CDN General Inv | 7.7283 | -0.1555 | -1.97 | 2.4 K | 18.57 K | |
| MTY | Mty Food Group Inc | 6.6037 | -0.1681 | -2.48 | 2.81 K | 18.55 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.4725 | -0.0355 | -1.01 | 4.5 K | 15.63 K | |
| BCE-PB | BCE Inc Pref AB | 8.0011 | -0.0577 | -0.72 | 1.2 K | 9.6 K | |
| SJ | Stella Jones Inc | 4.2518 | -0.114 | -2.61 | 2 K | 8.5 K | |
| TWC | Twc Enterprises Ltd | 4.2066 | -0.0927 | -2.16 | 1.81 K | 7.62 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8605 | -0.148 | -1.64 | 680 | 6.03 K | |
| QBR-A | Quebecor Inc | 4.1892 | -0.6055 | -12.63 | 1.1 K | 4.61 K | |
| NOA | North American Construction Group Ltd | 5.5051 | -0.1884 | -3.31 | 800 | 4.4 K | |
| ALC | Algoma Central | 3.2621 | -0.087 | -2.6 | 950 | 3.1 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0278 | -0.0203 | -0.5 | 163 | 656.53 | |
| GDL | Goodfellow Inc | 3.032 | -0.4216 | -12.21 | 200 | 606.4 | |
| BCT | Briacell Therapeutics Corp | 84.4948 | -9.6567 | -10.26 | 4 | 337.98 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 7140.00 | -1120.00 | -13.56 | 68.21 K | 486.99 M | |
| BOTY | Lingerie Fighting Championships Inc | 11000.00 | 38.64 K | -300.00 | -2.65 | 24.62 K | 270.82 M |
| GRLF | Green Leaf Innovations Inc | 7.00 | 52.27 K | -0.50 | -6.67 | 1.1 M | 7.69 M |
| CBKCQ | Christopher & Banks Corporation | 6.7462 | -0.1095 | -1.6 | 600.25 K | 4.05 M | |
| BYDDY | BYD Company Limited | 82.00 | 77.5 B | -3.90 | -4.54 | 34.03 K | 2.79 M |
| ICBU | Imd Companies | 7.50 | 2.28 M | -3.00 | -28.57 | 183.5 K | 1.38 M |
| REDFY | Rediff.com India Limited | 3.37 | 97.36 K | -0.11 | -3.16 | 152.26 K | 513.13 K |
| LCU | Lion Copper Corp. Common Shares | 18.90 | 70.29 M | -0.27 | -1.41 | 14.24 K | 269.08 K |
| IZNN | IZON Network Inc | 55.25 | -0.85 | -1.52 | 4.65 K | 256.75 K | |
| DOMR | Dominion Resources Black Warrior Trust | 8.4387 | 785 | -0.1242 | -1.45 | 30.34 K | 255.99 K |
| SIMPQ | Simply Inc | 385.00 | 1.55 K | -32.50 | -7.78 | 622 | 239.47 K |
| ERINQ | Erin Energy Corporation | 8.6249 | 21.53 K | -0.1232 | -1.41 | 23.89 K | 206.01 K |
| PJET | Priority Aviation Inc | 1875.00 | 98.01 K | -140.00 | -6.95 | 98 | 183.75 K |
| NEOM | NeoMedia Technologies Inc | 13.35 | 508.84 K | -0.75 | -5.32 | 12.78 K | 170.6 K |
| ESNC | EnSync Inc | 6.20 | 1 | -0.05 | -0.8 | 19.88 K | 123.24 K |
| ORBT | Orbit International Corporation | 3.2141 | 8.33 M | -0.0193 | -0.6 | 23.98 K | 77.07 K |
| WNBD | Winning Brands Corporation | 5.25 | 20.99 K | -0.25 | -4.55 | 10.41 K | 54.65 K |
| BAJFF | Camrova Resources Inc | 11.874 | -0.126 | -1.05 | 2.52 K | 29.98 K | |
| CCTL | Coin Citadel | 13.00 | 37 | -5.90 | -31.22 | 2.16 K | 28.03 K |
| BRDCY | Bridgestone Corporation | 5.4184 | 33.02 B | -0.0814 | -1.48 | 760 | 4.12 K |
| CUBT | Curative Biotechnology Inc | 51.75 | 7.16 M | -3.00 | -5.48 | 44 | 2.28 K |
| RGGI | Resgreen Group International Inc | 380.00 | 48.75 K | -10.00 | -2.56 | 5 | 1.9 K |
| MJLB | Ultrack Systems Inc | 125.00 | 424.93 K | -1.00 | -0.79 | 10 | 1.25 K |
| TOYOF | Toyota Motor Corporation | 3.2605 | 252.53 B | -0.0361 | -1.1 | 183 | 596.67 |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | -3.00 | -27.27 | 71 | 568 | |
| KEGS | 1812 Brewing Company Inc | 100000.00 | 141.33 K | -100000.00 | -50 | 0 | 0 |
| ITVI | Interact-TV Inc | 330000.00 | 2.46 M | -150000.00 | -31.25 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 405.00 | -24.30 | -5.66 | 48.31 K | 19.57 M | |
| ABM | Athabasca Minerals Inc | 72.00 | -9.00 | -11.11 | 107 K | 7.7 M | |
| BQE | BQE Water Inc | 83.00 | -7.00 | -7.78 | 88.76 K | 7.37 M | |
| SIEN | Sienna Resources Inc. | 13.50 | -0.50 | -3.57 | 335.35 K | 4.53 M | |
| DEC | Decade Resources Ltd | 39.25 | -1.75 | -4.27 | 28.14 K | 1.1 M | |
| JDN | Jayden Resources Inc | 8.10 | -0.60 | -6.9 | 91.81 K | 743.66 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.51 | -0.18 | -4.88 | 80.5 K | 282.55 K | |
| PUMA | Puma Exploration Inc | 13.00 | -1.00 | -7.14 | 5.5 K | 71.5 K | |
| KRY | Koryx Copper Inc. | 105.00 | -30.00 | -22.22 | 617 | 64.78 K | |
| URZ | Urz Energy Corp | 45.00 | -7.50 | -14.29 | 1.34 K | 60.44 K | |
| SKP | StrikePoint Gold Inc | 34.00 | -2.00 | -5.56 | 1.67 K | 56.85 K | |
| EPO-H | Encanto Potash Corp | 7.75 | -1.75 | -18.42 | 4.91 K | 38.05 K | |
| REG | Regulus Resources Inc | 5.4255 | -0.9575 | -15 | 4.7 K | 25.5 K | |
| MOON | Blue Moon Metals Inc | 17.00 | -1.00 | -5.56 | 1.44 K | 24.48 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.46 K | 23.3 K | |
| CTA | Centaurus Energy Inc | 90.00 | -10.00 | -10 | 238 | 21.42 K | |
| NVT | Nortec Minerals Corp | 3.90 | -0.30 | -7.14 | 5.22 K | 20.37 K | |
| VMY-H | Voice Mobility International Inc | 5.25 | -0.25 | -4.55 | 3.7 K | 19.43 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.1992 | -5 | 4.87 K | 18.45 K | |
| ROAR | Lion Rock Resources Inc. | 12.00 | -1.00 | -7.69 | 1.53 K | 18.41 K | |
| WPG | West Point Gold Corp. | 14.00 | -0.50 | -3.45 | 1.21 K | 16.94 K | |
| SNV | Sonoro Energy Ltd | 68.00 | -4.00 | -5.56 | 246 | 16.73 K | |
| VVTM | VVT Med Inc. | 1168.2242 | -116.8225 | -9.09 | 10 | 11.68 K | |
| TIG | Triumph Gold Corp | 42.00 | -2.00 | -4.55 | 275 | 11.55 K | |
| CKG | Chesapeake Gold Corp | 4.25 | -0.10 | -2.3 | 2.5 K | 10.62 K | |
| STRM | Storm Exploration Inc. | 32.6399 | -2.88 | -8.11 | 312 | 10.18 K | |
| NAR | North Arrow Minerals Inc | 33.00 | -1.00 | -2.94 | 239 | 7.89 K | |
| POND | Pond Technologies Holdings Inc | 8.1944 | -0.1389 | -1.67 | 500 | 4.1 K | |
| VLC | Velocity Minerals Ltd | 7.40 | -2.60 | -26 | 425 | 3.15 K | |
| LQWD | LQwD FinTech Corp | 37.80 | -2.80 | -6.9 | 82 | 3.1 K | |
| LMG | Lincoln Gold Mining Inc | 190.00 | -50.00 | -20.83 | 16 | 3.04 K | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 234 | 2.1 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 450 | 1.8 K | |
| GAL | Galantas Gold Corporation | 3.50 | -0.50 | -12.5 | 510 | 1.78 K | |
| SAG | Sterling Metals Corp | 240.00 | 6.09 M | -10.00 | -4 | 7 | 1.68 K |
| CDA | Canuc Resources Corporation | 17.00 | -1.00 | -5.56 | 62 | 1.05 K | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -2.40 | -14.29 | 42 | 604.8 | |
| LOD | Lode Gold Resources Inc. | 19.80 | -3.60 | -15.38 | 25 | 495 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -3.75 | -14.29 | 13 | 292.5 | |
| PE | Pure Energy Minerals Limited | 7.92 | -0.48 | -5.71 | 25 | 198 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | -1.2492 | -25 | 40 | 149.9 | |
| TNX | TenX Protocols Inc. | 247.6506 | -2.025 | -0.81 | 0 | 0 |