Losers for 5 October 2009 from 00:00:00 until 23:59:59
Losers for 5 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVM | Cel-Sci Corp | 12150.00 | 20.93 M | -300.00 | -2.41 | 1.82 K | 22.1 M |
| SEB | Seaboard Corporation | 1295.811 | 3.55 B | -14.2849 | -1.09 | 700 | 907.07 K |
| COHN | Cohen & CO Inc | 33.0556 | 30.74 M | -0.3118 | -0.93 | 16.17 K | 534.64 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2906 | 250.45 M | -0.3862 | -8.26 | 102.95 K | 441.71 K |
| REED | Reed's, Inc. | 504.2763 | 24.07 M | -66.2763 | -11.62 | 451 | 227.43 K |
| ITP | IT Tech Packaging Inc | 48.9979 | 978.9 K | -5.4442 | -10 | 2.89 K | 141.6 K |
| GSAT | Globalstar | 10.50 | 11.17 B | -0.30 | -2.78 | 13.26 K | 139.23 K |
| CATX | Perspective Therapeutics Inc | 10.20 | 96.16 M | -0.20 | -1.92 | 13.25 K | 135.15 K |
| CVU | CPI Aerostructures | 7.0501 | 61.08 M | -0.0499 | -0.7 | 17.75 K | 125.17 K |
| AUMN | Golden Minerals Company | 162.50 | 3.45 M | -3.75 | -2.26 | 362 | 58.83 K |
| SIF | Sifco Industries | 13.4103 | 126.01 M | -0.4823 | -3.47 | 3 K | 40.23 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 138.32 M | -70.00 | -3.03 | 9 | 20.16 K |
| IBIO | Ibio Inc | 6100.00 | 48.92 M | -100.00 | -1.61 | 3 | 18.3 K |
| GENC | Gencor Industries IN | 5.62 | 258.27 M | -0.08 | -1.4 | 2.85 K | 16.02 K |
| PW | Power REIT | 8.9099 | 2.45 M | -0.0699 | -0.78 | 1.7 K | 15.15 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | -2.00 | -8.33 | 542 | 11.92 K |
| PED | Pedevco Corp | 3360.00 | 173.46 M | -2352.00 | -41.18 | 2 | 6.72 K |
| BESS | Bimergen Energy Corporation | 98.00 | 20.58 M | -14.00 | -12.5 | 36 | 3.53 K |
| GBR | New Concept Energy Inc | 6.25 | 4.06 M | -0.15 | -2.34 | 100 | 625 |
| OGEN | Oragenics Inc | 90000.00 | 1.58 M | -21600.00 | -19.35 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 4.20 | -0.30 | -6.67 | 624 | 2.62 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 105.70 | 3.11 B | -2.10 | -1.95 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.2737 | 3.88 T | -0.2373 | -1.28 | 60.81 M | 1.11 B |
| AMZN | Amazon.com Inc | 4.4335 | 2.89 T | -0.059 | -1.31 | 140.62 M | 623.43 M |
| FSLR | First Solar Inc | 148.58 | 18.52 B | -1.42 | -0.95 | 2.25 M | 334.23 M |
| WFRD | Weatherford International Plc | 18.7132 | 6.2 B | -0.3015 | -1.59 | 16.44 M | 307.68 M |
| KMB | Kimberly-Clark Corp | 37.7973 | 65.78 B | -0.3435 | -0.9 | 3.61 M | 136.62 M |
| VRTX | Vertex Pharmaceutic | 33.78 | 137.57 B | -1.21 | -3.46 | 3.18 M | 107.56 M |
| BIIB | Biogen Inc | 48.54 | 37.03 B | -0.35 | -0.72 | 2.1 M | 101.77 M |
| NTES | Netease Inc ADR | 6.6754 | 78.52 B | -0.1459 | -2.14 | 11.76 M | 78.48 M |
| SYNA | Synaptics Inc | 22.83 | 4.68 B | -0.32 | -1.38 | 1.81 M | 41.24 M |
| UTHR | United Therapeutic | 45.33 | 25.27 B | -0.62 | -1.35 | 805.24 K | 36.5 M |
| IMCI | Infinite Group Inc. Common Stock | 35.25 | 677 | -12.525 | -26.22 | 616.62 K | 21.74 M |
| EWBC | East West Bancorp | 6.5005 | 17.97 B | -0.0506 | -0.77 | 2.72 M | 17.67 M |
| MLKN | Millerknoll Inc | 11.1315 | 1.47 B | -0.4805 | -4.14 | 1.26 M | 14.06 M |
| IONS | Ionis Pharmaceuticals | 13.76 | 4.54 B | -0.12 | -0.86 | 958.8 K | 13.19 M |
| FORM | Formfactor Inc | 21.72 | 7.24 B | -0.29 | -1.32 | 545.58 K | 11.85 M |
| MNKD | Mannkind Corp | 46.05 | 1.34 B | -1.95 | -4.06 | 239.22 K | 11.02 M |
| CVLT | Commvault Systems | 20.19 | 6.8 B | -0.25 | -1.22 | 384.67 K | 7.77 M |
| HAIN | Hain Celestial Group | 9.36 | 12.87 M | -0.115 | -1.21 | 750.43 K | 7.02 M |
| RIGL | Rigel Pharmaceuticals | 70.20 | 853.48 M | -2.10 | -2.9 | 94.63 K | 6.64 M |
| REGN | Regeneron Pharmaceuticals | 18.2765 | 98.4 B | -0.2186 | -1.18 | 360.6 K | 6.59 M |
| IRDM | Iridium Comm Inc | 9.7708 | 4.89 B | -0.2255 | -2.26 | 641.6 K | 6.27 M |
| ONB | Old National Bncp | 6.2779 | 9.43 B | -0.072 | -1.13 | 936.7 K | 5.88 M |
| CMTL | Comtech Telecom Company | 21.213 | 36.47 M | -0.1519 | -0.71 | 267.28 K | 5.67 M |
| SWBI | Smith & Wesson Brands Inc | 3.0326 | 698.15 M | -0.038 | -1.24 | 1.78 M | 5.4 M |
| AVAV | Aerovironment Inc | 27.03 | 6.14 B | -0.37 | -1.35 | 194.4 K | 5.25 M |
| MMSI | Merit Medical Sys | 12.976 | 5.19 B | -0.176 | -1.34 | 372.94 K | 4.84 M |
| CTRN | Citi Trends Inc | 26.3859 | 359.01 M | -0.1494 | -0.56 | 182.67 K | 4.82 M |
| APEI | American Public Education | 34.35 | 753.29 M | -0.38 | -1.09 | 118.55 K | 4.07 M |
| CALM | Cal-Maine Foods IN | 7.926 | 3 B | -0.0905 | -1.13 | 471.71 K | 3.74 M |
| INO | Inovio Pharma | 78.9167 | 150.34 M | -1.9131 | -2.37 | 44.93 K | 3.55 M |
| QDEL | Quidel Cp | 15.47 | 728.67 M | -0.14 | -0.9 | 228.64 K | 3.54 M |
| ACLS | Axcelis Tech Inc | 5.28 | 3.34 B | -0.12 | -2.22 | 546.85 K | 2.89 M |
| APOG | Apogee Entrpr Inc | 10.4107 | 990.66 M | -0.1391 | -1.32 | 276.41 K | 2.88 M |
| CLDX | Celldex Therapeutics | 80.70 | 2.24 B | -4.20 | -4.95 | 34.86 K | 2.81 M |
| ALNY | Alnylam Pharmaceuticals | 21.29 | 20.98 B | -0.28 | -1.3 | 122 K | 2.6 M |
| HALO | Halozyme Therapeutic | 6.86 | 11.43 B | -0.04 | -0.58 | 371.84 K | 2.55 M |
| RBCN | Rubicon Technology | 145.70 | 44.64 M | -0.90 | -0.61 | 15.67 K | 2.28 M |
| MBOT | Microbot Medical Inc | 24948.00 | 69.18 M | -162.00 | -0.65 | 91 | 2.27 M |
| ONCY | Oncolytics Biotech Inc | 31.445 | 48.71 M | -2.185 | -6.5 | 61.77 K | 1.94 M |
| AAON | Aaon Inc | 3.2329 | 6.5 B | -0.036 | -1.1 | 478.09 K | 1.55 M |
| OMCL | Omnicell Inc | 10.25 | 1.61 B | -0.10 | -0.97 | 144.49 K | 1.48 M |
| MLCI | Mount Logan Capital Inc. Common Stock | 16.442 | 38.83 M | -0.7702 | -4.47 | 85.83 K | 1.41 M |
| IPAR | Inter Parfums Inc | 8.1764 | 4.19 B | -0.5762 | -6.58 | 165.77 K | 1.36 M |
| LGND | Ligand Pharm | 7.4496 | 6.33 B | -0.0684 | -0.91 | 167.67 K | 1.25 M |
| ATLC | Atlanticus Hld Cp | 3.7415 | 1.2 B | -0.1111 | -2.88 | 278.91 K | 1.04 M |
| PPC | Pilgrim's Pride | 4.0405 | 6.49 B | -0.0576 | -1.41 | 255.28 K | 1.03 M |
| RCON | Recon Technology Ltd | 621.8999 | 17.82 M | -25.0201 | -3.87 | 1.59 K | 988.82 K |
| KG | Kestrel Group Ltd | 121.7985 | 27.67 M | -1.3114 | -1.07 | 7.96 K | 969.52 K |
| ASPS | Altisource Portfolio | 108.6541 | 62.94 M | -0.8186 | -0.75 | 8.09 K | 878.79 K |
| TWIN | Twin Disc Inc | 9.2572 | 358.09 M | -1.0353 | -10.06 | 90.03 K | 833.47 K |
| PTN | Palatin Technologies, Inc. Common Stock | 4500.00 | -375.00 | -7.69 | 161 | 724.5 K | |
| ULBI | Ultralife Corp | 5.67 | 262.96 M | -0.05 | -0.87 | 124.68 K | 706.94 K |
| ZNOG | Zion Oil & Gas, Inc | 9.30 | 348.03 M | -0.08 | -0.85 | 70.44 K | 655.12 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 27.00 | 10.01 K | -0.80 | -2.88 | 23.39 K | 631.53 K |
| LXRX | Lexicon Pharmaceutcl | 13.02 | 809.82 M | -0.07 | -0.53 | 47.71 K | 621.21 K |
| PRIM | Primoris Services Cp | 6.2387 | 3.76 B | -0.0344 | -0.55 | 99.06 K | 618 K |
| CCBG | Capital City Bank Gr | 9.7752 | 874.44 M | -0.2208 | -2.21 | 60.12 K | 587.69 K |
| VCEL | Vericel Corproation | 65.616 | 2.94 B | -0.688 | -1.04 | 8.07 K | 529.85 K |
| TZOO | Travelzoo Inc | 12.50 | 52.95 M | -0.36 | -2.8 | 39 K | 487.5 K |
| CPIX | Cumberland Pharmaceu | 15.32 | 99.34 M | -0.17 | -1.1 | 30.76 K | 471.2 K |
| ANIP | ANI Pharma Inc | 65.8801 | 1.63 B | -0.36 | -0.54 | 6.87 K | 452.79 K |
| GEOS | Geospace Technologie | 11.90 | 45.02 M | -0.105 | -0.87 | 37.92 K | 451.27 K |
| NEPH | Nephros Inc | 246.5998 | 35.98 M | -5.40 | -2.14 | 1.73 K | 426.86 K |
| PLUG | Plug Power Inc | 8.51 | 1.73 B | -0.28 | -3.19 | 49.64 K | 422.46 K |
| VLGEA | Village Super Mkt | 14.992 | 625.72 M | -0.2568 | -1.68 | 27.9 K | 418.28 K |
| FOCL | EDAP TMS S.A. | 3.73 | 161.01 M | -0.05 | -1.32 | 97 K | 361.81 K |
| EGBN | Eagle Bancorp Inc | 6.5724 | 1.05 B | -0.0425 | -0.64 | 48.62 K | 319.55 K |
| CHSCP | CHS Inc | 8.9956 | -0.0801 | -0.88 | 33.09 K | 297.66 K | |
| TBBK | The Bancorp Inc | 5.75 | 1.97 B | -0.09 | -1.54 | 51.33 K | 295.14 K |
| STAA | Staar Surgical Company | 3.75 | 1.34 B | -0.03 | -0.79 | 75.18 K | 281.91 K |
| USAU | U.S. Gold Corp | 1925.3292 | 178.01 M | -41.0892 | -2.09 | 126 | 242.59 K |
| SLS | Sellas Life Sciences Group Inc | 59674.9414 | 1.62 B | -3205.6797 | -5.1 | 4 | 238.7 K |
| GRBK | Green Brick Partners | 12.6897 | 2.59 B | -1.7931 | -12.38 | 18.15 K | 230.32 K |
| REED | Reeds Inc | 504.2763 | 24.07 M | -66.2763 | -11.62 | 451 | 227.43 K |
| TREE | Lendingtree Inc | 7.248 | 495.83 M | -0.1037 | -1.41 | 27.73 K | 200.98 K |
| ORRF | Orrstown Finl Svcs | 25.4287 | 867.47 M | -0.1768 | -0.69 | 7.74 K | 196.89 K |
| BMRC | Bank of Marin Bancrp | 10.2061 | 462.97 M | -0.059 | -0.57 | 19.13 K | 195.26 K |
| AIMV | AI Maverick Intel Inc. | 1425.00 | 11.52 M | -337.50 | -19.15 | 129 | 183.82 K |
| SHBI | Shore Bancshares Inc | 11.5392 | 756.4 M | -0.2021 | -1.72 | 14.47 K | 166.96 K |
| ARWR | Arrowhead Pharma | 6.20 | 6.66 B | -0.30 | -4.62 | 25.52 K | 158.24 K |
| ATLO | Ames Natl Corp | 12.5103 | 302.78 M | -0.503 | -3.87 | 11.77 K | 147.2 K |
| GSAT | Globalstar, Inc. Common Stock | 10.50 | -0.30 | -2.78 | 13.26 K | 139.23 K | |
| SVRA | Savara Inc | 256.90 | 969.77 M | -6.825 | -2.59 | 537 | 137.96 K |
| GSM | Ferroglobe Plc Os | 7.0973 | 563.25 M | -0.1414 | -1.95 | 18.25 K | 129.52 K |
| ATRC | Atricure Inc | 4.76 | 2.85 B | -0.24 | -4.8 | 24.03 K | 114.37 K |
| PNRG | Primeenergy Cp | 29.04 | 303.57 M | -0.83 | -2.78 | 3.81 K | 110.58 K |
| EFSC | Enterprises Finl Svc | 6.6535 | 2.23 B | -0.1361 | -2 | 16.26 K | 108.19 K |
| CZWI | Citizens Community | 3.3706 | 224.54 M | -0.0234 | -0.69 | 31.3 K | 105.5 K |
| AIFC | AI Financial Corporation | 10.80 | 24.49 M | -0.40 | -3.57 | 9.5 K | 102.6 K |
| ARKR | Ark Restaurants Cp | 8.9958 | 16.26 M | -0.1328 | -1.45 | 11.3 K | 101.67 K |
| TULP | Bloomia Holdings, Inc. | 15.7722 | 11.98 M | -0.1817 | -1.14 | 5.09 K | 80.22 K |
| EML | Eastern Company | 10.2301 | 185.4 M | -0.6095 | -5.62 | 7.61 K | 77.81 K |
| BELFA | BEL Fuse Cl A | 14.5716 | 2.66 B | -0.6669 | -4.38 | 5.3 K | 77.23 K |
| REFR | Research Frontiers | 4.04 | 12.31 M | -0.11 | -2.65 | 18.45 K | 74.54 K |
| CCNE | Cnb Financial Corp | 9.7126 | 1.06 B | -0.0799 | -0.82 | 7.15 K | 69.45 K |
| PRPO | Precipio Inc | 66410.7266 | 41.62 M | -539.9453 | -0.81 | 1 | 66.41 K |
| STGW | Stagwell Inc | 3.6823 | 2.76 B | -0.0762 | -2.03 | 15.69 K | 57.79 K |
| RAND | Rand Capital Cp | 16.1362 | 28.67 M | -0.9897 | -5.78 | 3.51 K | 56.67 K |
| UTMD | Utah Medical Prod | 19.8456 | 209.64 M | -0.3714 | -1.84 | 2.82 K | 56 K |
| GILT | Gilat Satellite Ntwk | 3.402 | 441.38 M | -0.082 | -2.35 | 16.4 K | 55.79 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AIG | American International Group | 26.7127 | 42.81 B | -0.2062 | -0.77 | 30.25 M | 808.11 M |
| CVS | CVS Corp | 23.2952 | 114.88 B | -0.3617 | -1.53 | 14.99 M | 349.22 M |
| UNH | Unitedhealth Group Inc | 18.7565 | 363.01 B | -0.1872 | -0.99 | 12.44 M | 233.3 M |
| SCHW | The Charles Schwab Corp | 14.908 | 158.61 B | -0.2181 | -1.44 | 13.92 M | 207.57 M |
| LMT | Lockheed Martin Corp | 45.0332 | 139.55 B | -0.2282 | -0.5 | 4.25 M | 191.57 M |
| AZO | Autozone | 145.14 | 52.34 B | -0.91 | -0.62 | 1.19 M | 172.17 M |
| CIEN | Ciena Corp | 14.17 | 41.69 B | -0.49 | -3.34 | 11.14 M | 157.92 M |
| AMP | Ameriprise Financial Services | 25.568 | 44.58 B | -0.1624 | -0.63 | 5.41 M | 138.22 M |
| KMB | Kimberly-Clark Corp | 37.7973 | 35.59 B | -0.3435 | -0.9 | 3.61 M | 136.62 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.6183 | 44.53 B | -0.237 | -0.74 | 3.79 M | 119.89 M |
| CLX | Clorox Company | 34.2646 | 13.09 B | -0.4276 | -1.23 | 2.55 M | 87.5 M |
| LUV | Southwest Airlines Company | 7.7928 | 22.14 B | -0.103 | -1.3 | 10.86 M | 84.62 M |
| EPC | Edgewell Personal Care | 39.7811 | 1.32 B | -0.596 | -1.48 | 1.27 M | 50.68 M |
| GVA | Granite Construction Inc | 22.7697 | 5.55 B | -0.4556 | -1.96 | 1.95 M | 44.44 M |
| CVSA | Covista Inc. | 49.1623 | 3.96 B | -0.6977 | -1.4 | 819.5 K | 40.29 M |
| WM | Waste Management | 19.0529 | 97.07 B | -0.1515 | -0.79 | 2 M | 38.1 M |
| RMD | Resmed Inc | 17.9002 | 33.6 B | -0.4767 | -2.59 | 2.12 M | 38.01 M |
| HSY | Hershey Foods Corp | 26.4868 | 34.83 B | -0.155 | -0.58 | 1.41 M | 37.43 M |
| WEC | Wisconsin Energy Corp | 12.817 | 38.65 B | -0.0815 | -0.63 | 2.08 M | 26.63 M |
| FCN | Fti Consulting | 41.56 | 5.41 B | -0.26 | -0.62 | 585.4 K | 24.33 M |
| HRL | Hormel Foods Corp | 6.0239 | 12.01 B | -0.0897 | -1.47 | 3.02 M | 18.17 M |
| DLB | Dolby Laboratories | 28.7833 | 6.05 B | -0.2678 | -0.92 | 501.3 K | 14.43 M |
| EDU | New Oriental Education & Technology Group ADR | 17.956 | 8.14 B | -0.1586 | -0.88 | 738.8 K | 13.27 M |
| QGEN | Qiagen N.V. | 18.8194 | 10.35 B | -0.2105 | -1.11 | 676.67 K | 12.73 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 220.0126 | -2.8087 | -1.26 | 51.5 K | 11.33 M | |
| HMC | Honda Motor Company ADR | 16.0514 | 43.51 B | -0.1764 | -1.09 | 694 K | 11.14 M |
| WCN | Waste Connections Inc | 9.074 | 48.53 B | -0.1175 | -1.28 | 1.2 M | 10.86 M |
| FLO | Flowers Foods | 6.3534 | 1.27 B | -0.0617 | -0.96 | 1.52 M | 9.67 M |
| SKM | Sk Telecom Corp ADR | 9.0282 | 13.1 B | -0.0731 | -0.8 | 917.3 K | 8.28 M |
| BRC | Brady Corp | 18.8778 | 3.87 B | -0.146 | -0.77 | 429.4 K | 8.11 M |
| DMC | Del Monte Corporation | 22.93 | 1.29 B | -0.22 | -0.95 | 310.93 K | 7.13 M |
| AIT | Applied Industrial Technologies | 14.2261 | 10.95 B | -0.3785 | -2.59 | 454.32 K | 6.46 M |
| CNC | Centene Corp | 4.4425 | 34.79 B | -0.07 | -1.55 | 1.36 M | 6.06 M |
| TISI | Team Inc | 165.00 | 106.97 M | -2.70 | -1.61 | 36.65 K | 6.05 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 30.5172 | 24.95 B | -0.1703 | -0.55 | 155.5 K | 4.75 M |
| HMN | Horace Mann Educators Corp | 8.2334 | 2.14 B | -0.102 | -1.22 | 515.6 K | 4.25 M |
| AZZ | Azz Inc | 14.7418 | 4.02 B | -0.1781 | -1.19 | 243.4 K | 3.59 M |
| ROG | Rogers Corp | 27.93 | 2.31 B | -0.18 | -0.64 | 125.7 K | 3.51 M |
| MOH | Molina Healthcare Inc | 13.24 | 10.91 B | -0.0933 | -0.7 | 235.68 K | 3.12 M |
| ABM | ABM Industries Inc | 13.6626 | 3.21 B | -0.3471 | -2.48 | 196.5 K | 2.68 M |
| FIX | Comfort Systems USA | 9.4335 | 39.7 B | -0.0932 | -0.98 | 268.27 K | 2.53 M |
| BML-PL | Bank of America Corporation | 6.4016 | 234.81 B | -0.0543 | -0.84 | 394.88 K | 2.53 M |
| FBP | First Bancorp | 32.4496 | 3.94 B | -0.9615 | -2.88 | 75.27 K | 2.44 M |
| CNMD | C O N M E D Cp | 15.2687 | 1.5 B | -0.1331 | -0.86 | 129.8 K | 1.98 M |
| NPKI | NPK International Inc. | 3.05 | 776.29 M | -0.03 | -0.97 | 618.82 K | 1.89 M |
| IIIN | Insteel Industries | 8.3765 | 545.19 M | -0.3369 | -3.87 | 221.3 K | 1.85 M |
| SAM | Boston Beer Company | 37.027 | 2.23 B | -0.2099 | -0.56 | 47.9 K | 1.77 M |
| TVC | Tennessee Valley Authority | 15.0099 | 12.75 M | -0.5384 | -3.46 | 88.95 K | 1.34 M |
| TVE | Tennessee Valley Authority | 14.9948 | 12.54 M | -0.5468 | -3.52 | 85.13 K | 1.28 M |
| UTI | Universal Technical Institute Inc | 16.0313 | 1.22 B | -0.2776 | -1.7 | 77.26 K | 1.24 M |
| KG | KING PHARMACEUTICALS INC | 121.7985 | -1.3114 | -1.07 | 7.96 K | 969.52 K | |
| GHM | Graham Corp | 12.3888 | 1.01 B | -0.1762 | -1.4 | 76.22 K | 944.26 K |
| RGR | Sturm Ruger & Company | 6.4993 | 790.28 M | -0.0373 | -0.57 | 120.52 K | 783.32 K |
| FTK | Flotek Industries | 12.06 | 935.53 M | -0.78 | -6.07 | 60.02 K | 723.79 K |
| OPY | Oppenheimer Holdings | 16.0073 | 960.58 M | -0.0893 | -0.55 | 42.72 K | 683.82 K |
| PRIM | Primoris Services Corporation | 6.3302 | -0.0349 | -0.55 | 99.06 K | 627.06 K | |
| EPR-PC | EPR Properties | 5.3065 | -0.0867 | -1.61 | 111.8 K | 593.27 K | |
| SKY | Skyline Corp | 17.2304 | 4.96 B | -0.3303 | -1.88 | 27.8 K | 479.01 K |
| MS-PA | Morgan Stanley | 9.6167 | 66.67 B | -0.1568 | -1.6 | 44.93 K | 432.1 K |
| BBW | Build-A-Bear Workshop | 3.9099 | 349.99 M | -0.1514 | -3.73 | 98.61 K | 385.57 K |
| DHX | Dice Holdings | 5.83 | 189.86 M | -0.26 | -4.27 | 47.93 K | 279.46 K |
| GIC | Global Industrial CO | 5.9869 | 1.8 B | -0.0548 | -0.91 | 38.5 K | 230.5 K |
| GRBK | Green Brick Partners | 12.6897 | -1.7931 | -12.38 | 18.15 K | 230.32 K | |
| GHI | Greystone Housing Impact Investors LP | 3.5735 | 95.66 M | -0.4244 | -10.62 | 46.08 K | 164.68 K |
| CVU | CPI Aerostructures Inc | 7.0501 | -0.0499 | -0.7 | 17.75 K | 125.17 K | |
| YPF | Ypf Sociedad Anonima ADR | 27.9083 | 14.59 B | -0.4991 | -1.76 | 4.14 K | 115.57 K |
| KWY | Kingsway Corporation | 17.12 | 262.69 M | -0.12 | -0.7 | 6.5 K | 111.28 K |
| BCH | Banco DE Chile ADR | 5.6962 | 19.52 B | -0.032 | -0.56 | 18.92 K | 107.76 K |
| DDT | Dillard's | 4.6762 | -0.1311 | -2.73 | 18.99 K | 88.8 K | |
| BML-PJ | Bank of America Corporation | 7.1185 | 228.26 B | -0.1683 | -2.31 | 9.5 K | 67.63 K |
| NRT | North European Oil Royality Trust | 6.2077 | 65.71 M | -0.0617 | -0.98 | 8.7 K | 54.01 K |
| DX | Dynex Capital | 3.6329 | 2.59 B | -0.039 | -1.06 | 13 K | 47.23 K |
| BML-PG | Bank of America Corporation | 7.0608 | 261.08 B | -0.0947 | -1.32 | 6.1 K | 43.07 K |
| ARR | Armour Residential R | 34.1345 | 1.68 B | -0.2078 | -0.61 | 778 | 26.56 K |
| CMS-PB | Consumers Energy Company | 34.5307 | 6.32 B | -0.3181 | -0.91 | 729 | 25.17 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.2333 | -0.0813 | -0.72 | 1.8 K | 20.22 K | |
| QXO | Qxo Inc | 48.6688 | -24.3344 | -33.33 | 328 | 15.96 K | |
| TXO | Txo Energy Partners L.P. | 4640.00 | 776.8 M | -920.00 | -16.55 | 3 | 13.92 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 11.3807 | -0.3742 | -3.18 | 1.1 K | 12.52 K | |
| CGAU | Centerra Gold Inc | 4.8787 | 3.93 B | -0.1899 | -3.75 | 2.3 K | 11.22 K |
| MKC-V | McCormick & Company Incorporated | 12.6219 | 12.54 B | -0.1033 | -0.81 | 800 | 10.1 K |
| MKCV | McCormick & Company, Incorporated | 12.3759 | 19.84 B | -0.1013 | -0.81 | 800 | 9.9 K |
| WLYB | John Wiley Sons Cl B | 22.1058 | 2.59 B | -0.1559 | -0.7 | 200 | 4.42 K |
| PYT | Pplus Trust | 7.0897 | -0.0766 | -1.07 | 600 | 4.25 K | |
| CTA-PB | E. I. du Pont de Nemours and Company | 35.8675 | 58.32 B | -0.4456 | -1.23 | 100 | 3.59 K |
| TCI | Transcontinental Realty Investors | 11.92 | 420.71 M | -0.08 | -0.67 | 300 | 3.58 K |
| BESS | Bimergen Energy Corporation | 98.00 | 20.58 M | -14.00 | -12.5 | 36 | 3.53 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 3.4648 | 1.36 B | -0.0934 | -2.62 | 500 | 1.73 K |
| HL-PB | Hecla Mining Company | 15.7461 | 969.89 M | -1.0758 | -6.4 | 100 | 1.57 K |
| CBAN | Colony Bankcorp Inc | 4.875 | -0.1416 | -2.82 | 200 | 975 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 70.13 | -0.70 | -0.99 | 2.08 M | 145.58 M | |
| HBM | Hudbay Minerals Inc | 11.731 | -0.1101 | -0.93 | 1.21 M | 14.19 M | |
| BHC | Bausch Health Companies Inc | 14.7215 | -0.235 | -1.57 | 581.98 K | 8.57 M | |
| FFH | Fairfax Financial Holdings Ltd | 271.8786 | -3.1094 | -1.13 | 30.66 K | 8.34 M | |
| CTC-A | Canadian Tire Corporation Limited | 35.7835 | -0.4621 | -1.27 | 130.5 K | 4.67 M | |
| IFC | Intact Financial Corp | 21.9201 | -0.2526 | -1.14 | 205.2 K | 4.5 M | |
| OTEX | Open Text Corp | 7.6491 | -0.0844 | -1.09 | 460.4 K | 3.52 M | |
| ATS | Ats Corp | 5.58 | -0.05 | -0.89 | 443.3 K | 2.47 M | |
| TXG | Torex Gold Resources Inc | 13.243 | -0.5974 | -4.32 | 164.55 K | 2.18 M | |
| SVM | Silvercorp Metals Inc | 4.0847 | -0.0509 | -1.23 | 484.5 K | 1.98 M | |
| CCL-B | CCL Industries Inc | 3.3754 | -0.0268 | -0.79 | 220.36 K | 743.8 K | |
| CAS | Cascades Inc | 4.5826 | -0.0367 | -0.79 | 161.72 K | 741.08 K | |
| TOT | Total Energy Services Inc | 3.4589 | -0.0367 | -1.05 | 192.11 K | 664.49 K | |
| CFP | Canfor Corp | 5.96 | -0.03 | -0.5 | 99.2 K | 591.23 K | |
| WFG | West Fraser Timber CO Ltd | 11.2043 | -0.1091 | -0.96 | 33.2 K | 371.98 K | |
| DII-B | Dorel Industries Inc | 8.3293 | -0.08 | -0.95 | 42.07 K | 350.4 K | |
| BDI | Black Diamond Group Ltd | 4.1193 | -0.0729 | -1.74 | 53.63 K | 220.93 K | |
| TXR | Torex Resources Inc. | 13.177 | -0.5944 | -4.32 | 16.45 K | 216.83 K | |
| MRE | Martinrea International Inc | 5.668 | -0.098 | -1.7 | 34.91 K | 197.86 K | |
| KEI | Kolibri Global Energy Inc | 10.20 | -0.30 | -2.86 | 16.27 K | 165.95 K | |
| BU | Burcon Nutrascience Corp | 111.3317 | -2.6468 | -2.32 | 1.33 K | 148.07 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8358 | -0.1027 | -1.73 | 23.34 K | 136.23 K | |
| BCE-PC | BCE Inc Pref AC | 7.0073 | -0.0568 | -0.8 | 16.05 K | 112.47 K | |
| FTS-PG | Fortis Inc Pref G | 10.0714 | -0.0595 | -0.59 | 10.98 K | 110.63 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0155 | -0.1087 | -1.34 | 13.54 K | 108.49 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8829 | -0.0446 | -0.75 | 17.8 K | 104.72 K | |
| PIF | Polaris Infrastructure Inc | 767.915 | -67.1926 | -8.05 | 120 | 92.15 K | |
| SII | Sprott Inc | 20.7738 | -0.8399 | -3.89 | 4.04 K | 83.93 K | |
| PWF-PH | Power Financial Corp Pref H | 9.2149 | -0.0677 | -0.73 | 8.41 K | 77.52 K | |
| LAS-A | Lassonde Industries Inc | 32.3779 | -0.4864 | -1.48 | 2.2 K | 71.23 K | |
| ELVA | Electrovaya Inc | 4.45 | -0.30 | -6.32 | 14.9 K | 66.3 K | |
| ENB-PA | Enbridge Inc Pref A | 9.6491 | -0.136 | -1.39 | 6.8 K | 65.61 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.5667 | -0.1568 | -1.8 | 6.9 K | 59.11 K | |
| BCE-PF | BCE Inc Pref AF | 7.6086 | -0.0906 | -1.18 | 7.69 K | 58.51 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1427 | -0.1478 | -3.44 | 13.07 K | 54.14 K | |
| SJ | Stella Jones Inc | 4.4268 | -0.0469 | -1.05 | 11.2 K | 49.58 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2023 | -0.0905 | -2.75 | 13.95 K | 44.67 K | |
| GFP | Greenfirst Forest Products Inc | 7.8947 | -0.3899 | -4.71 | 5.13 K | 40.5 K | |
| CGY | Calian Group Ltd | 8.7908 | -0.1614 | -1.8 | 4.58 K | 40.31 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5152 | -0.0994 | -1.15 | 4.62 K | 39.3 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4495 | -0.0714 | -0.84 | 4.3 K | 36.32 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.5946 | -0.2226 | -2.52 | 4.12 K | 35.45 K | |
| CGO | Cogeco Inc Sv | 14.902 | -0.3672 | -2.4 | 2.33 K | 34.66 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5156 | -0.0742 | -0.77 | 3.1 K | 29.5 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.0513 | -0.1275 | -1.39 | 2.59 K | 23.41 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3341 | -0.1001 | -1.06 | 2.43 K | 22.68 K | |
| SDE | Spartan Delta Corp | 156.1924 | -3.471 | -2.17 | 144 | 22.49 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.7905 | -0.0789 | -0.89 | 2.14 K | 18.79 K | |
| VCM | Vecima Networks Inc | 3.142 | -0.0613 | -1.91 | 5.6 K | 17.6 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8944 | -0.0632 | -0.79 | 2.17 K | 17.09 K | |
| AIF | Altus Group Ltd | 5.7916 | -0.1335 | -2.25 | 2.77 K | 16.04 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9502 | -0.0646 | -1.07 | 2.35 K | 13.99 K | |
| BCE-PB | BCE Inc Pref AB | 7.9143 | -0.0868 | -1.08 | 1.7 K | 13.45 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2714 | -0.0193 | -0.59 | 3.9 K | 12.76 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.6702 | -0.3172 | -3.53 | 1.39 K | 12.01 K | |
| CTC | Canadian Tire Corp Ltd | 45.9092 | -1.6512 | -3.47 | 243 | 11.16 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.1816 | -3.85 | 1.93 K | 8.75 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9634 | -0.02 | -0.5 | 2.2 K | 8.72 K | |
| XTD-PA | TDb Split Corp Pref A | 3.6289 | -0.0867 | -2.33 | 2.4 K | 8.71 K | |
| CVG | Clairvest Group | 9.0164 | -0.106 | -1.16 | 806 | 7.27 K | |
| VLN | Velan Inc Sv | 8.9598 | -0.1752 | -1.92 | 800 | 7.17 K | |
| TPX-A | Molson Coors Canada Inc | 36.8788 | -0.8179 | -2.17 | 150 | 5.53 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | -4.80 | -3.23 | 38 | 5.47 K | |
| MRC | Morguard Corp | 26.3635 | -0.4455 | -1.66 | 200 | 5.27 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4275 | -0.0347 | -0.78 | 990 | 4.38 K | |
| GDL | Goodfellow Inc | 3.1493 | -0.1503 | -4.56 | 1.3 K | 4.09 K | |
| CIU-PA | CU Inc Pref A | 8.0841 | -0.057 | -0.7 | 500 | 4.04 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.8455 | -0.1129 | -2.28 | 500 | 2.42 K | |
| BCE-PE | Bce Inc Pref E | 7.7898 | -0.0863 | -1.1 | 300 | 2.34 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0197 | -0.0488 | -1.2 | 489 | 1.97 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5624 | -0.1125 | -3.06 | 500 | 1.78 K | |
| DXT | Dexterra Group Inc | 3.7352 | -0.1401 | -3.62 | 460 | 1.72 K | |
| WRG | Western Energy Services Corp | 216.00 | -48.00 | -18.18 | 3 | 648 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 13.75 | 1.82 B | -0.11 | -0.79 | 4.24 M | 58.26 M |
| VRCI | Verde Science Inc | 5880.00 | -3920.00 | -40 | 7 K | 41.18 M | |
| ERHE | ERHC Energy Inc | 66.00 | 575.89 K | -1.00 | -1.49 | 339.51 K | 22.41 M |
| PARD | Poniard Pharmaceuticals Inc | 279.20 | 149 | -7.20 | -2.51 | 18.75 K | 5.24 M |
| ICBU | Imd Companies | 6.50 | 2.28 M | -3.00 | -31.58 | 154 K | 1 M |
| IGNT | Ingen Technologies Inc | 5.10 | -1.10 | -17.74 | 159.58 K | 813.88 K | |
| ERINQ | Erin Energy Corporation | 7.9596 | 21.53 K | -0.0493 | -0.62 | 58.54 K | 465.96 K |
| SIMPQ | Simply Inc | 326.75 | 1.55 K | -53.25 | -14.01 | 1.42 K | 462.68 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | -0.10 | -2.63 | 24.49 K | 90.61 K |
| ESNC | EnSync Inc | 6.30 | 1 | -0.20 | -3.08 | 8 K | 50.4 K |
| WNBD | Winning Brands Corporation | 5.50 | 20.99 K | -0.25 | -4.35 | 6.98 K | 38.38 K |
| USRM | U.S. Stem Cell Inc | 1750.00 | 64.15 K | -100.00 | -5.41 | 16 | 28 K |
| TXCCQ | TranSwitch Corporation | 5.4072 | -0.1034 | -1.88 | 4.52 K | 24.45 K | |
| BRDCY | Bridgestone Corporation | 5.0302 | 33.02 B | -0.0782 | -1.53 | 3.31 K | 16.63 K |
| ERGO | Entia Biosciences Inc | 5.00 | 77.42 K | -0.10 | -1.96 | 3 K | 15 K |
| GSFI | Green Stream Holdings Inc | 12177.7207 | 654.18 K | -2514.9639 | -17.12 | 1 | 12.18 K |
| DKAM | Drinks Americas Holdings Ltd | 285.0003 | 278.3 K | -33.7501 | -10.59 | 22 | 6.27 K |
| AFPW | AlumiFuel Power Corporation | 5250.00 | -250.00 | -4.55 | 1 | 5.25 K | |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 42 | -18.018 | -9.09 | 24 | 4.32 K |
| FONU | FonU2 Inc | 32.00 | -8.00 | -20 | 69 | 2.21 K | |
| PTRC | Petro River Oil Corp | 120.00 | -40.00 | -25 | 18 | 2.16 K | |
| MALG | Microalliance Group Inc. | 96.00 | 913.97 M | -6.00 | -5.88 | 15 | 1.44 K |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | -3.36 | -10.07 | 36 | 1.08 K |
| MRNJ | Metatron Inc | 140399.8438 | -10920.00 | -7.22 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 57.00 | -6.00 | -9.52 | 231 K | 13.17 M | |
| UCU | Ucore Rare Metals Inc | 8.70 | -0.30 | -3.33 | 1.2 M | 10.47 M | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 171 K | 6.84 M | |
| XIM | Ximen Mining Corp | 9.375 | -1.875 | -16.67 | 539 K | 5.05 M | |
| SIEN | Sienna Resources Inc. | 12.00 | -1.50 | -11.11 | 349.2 K | 4.19 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -18.00 | -50 | 231 K | 4.16 M | |
| CAMB | Cambria Gold Mines Inc. | 28.50 | -2.50 | -8.06 | 101.62 K | 2.9 M | |
| KCC | Kincora Copper Limited | 90.00 | -9.00 | -9.09 | 27.5 K | 2.48 M | |
| BARU | Baru Gold Corp | 22.7167 | -0.3916 | -1.69 | 33.64 K | 764.24 K | |
| MRZL | Mont Royal Resources Limited. | 15.1515 | -0.4662 | -2.99 | 42.35 K | 641.74 K | |
| DEC | Decade Resources Ltd | 29.25 | -5.00 | -14.6 | 19.65 K | 574.7 K | |
| BQE | BQE Water Inc | 82.00 | -3.00 | -3.53 | 6 K | 492 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | -0.405 | -3.03 | 36.5 K | 473.04 K | |
| JDN | Jayden Resources Inc | 5.10 | -0.90 | -15 | 32.19 K | 164.18 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.42 | -0.36 | -9.52 | 29.25 K | 100.02 K | |
| SAG | Sterling Metals Corp | 200.00 | 6.09 M | -10.00 | -4.76 | 300 | 60 K |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 660 | 59.4 K | |
| VVTM | VVT Med Inc. | 1238.3177 | -93.458 | -7.02 | 42 | 52.01 K | |
| SKP | StrikePoint Gold Inc | 34.00 | -2.00 | -5.56 | 1.4 K | 47.6 K | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -4.1667 | -8.33 | 1 K | 46.06 K | |
| GAMA | Gamma Resources Ltd. | 3.64 | -0.28 | -7.14 | 11.07 K | 40.3 K | |
| CKG | Chesapeake Gold Corp | 4.15 | -0.06 | -1.43 | 9.55 K | 39.62 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -1.50 | -12 | 3.1 K | 34.16 K | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 259 | 27.2 K | |
| BTR | Bonterra Resources Inc | 78.00 | -2.00 | -2.5 | 298 | 23.24 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 1.54 K | 23.18 K | |
| KTN | Kootenay Silver Inc | 7.00 | -0.10 | -1.41 | 3.2 K | 22.4 K | |
| URZ | Urz Energy Corp | 50.00 | -12.50 | -20 | 444 | 22.2 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 2.1 K | 22.04 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 345 | 18.63 K | |
| HAY | Hayasa Metals Inc. | 21.60 | -5.40 | -20 | 775 | 16.74 K | |
| NAR | North Arrow Minerals Inc | 26.00 | -6.00 | -18.75 | 285 | 7.41 K | |
| ZC | Zimtu Capital Corp | 6.15 | -0.05 | -0.81 | 1.02 K | 6.27 K | |
| BEW | BeWhere Holdings Inc | 5.7793 | -1.0508 | -15.38 | 967 | 5.59 K | |
| GR | Great Atlantic Resources Corp | 24.00 | -6.00 | -20 | 199 | 4.78 K | |
| LQWD | LQwD FinTech Corp | 32.20 | -1.40 | -4.17 | 135 | 4.35 K | |
| CTA | Centaurus Energy Inc | 95.00 | -10.00 | -9.52 | 20 | 1.9 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -10.00 | -20 | 20 | 800 | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 88 | 528 | |
| KORE | KORE Mining Ltd | 12.50 | -5.00 | -28.57 | 14 | 175 |