Losers for 16 November 2009 from 00:00:00 until 23:59:59
Losers for 16 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MPU | Mega Matrix Corp | 3.1457 | 4.38 M | -0.5638 | -15.2 | 224.5 K | 706.21 K |
| CPHI | China Pharma Holdings | 330.01 | 24.08 M | -2.99 | -0.9 | 834 | 275.23 K |
| PLG | Platinum Group Metals Ltd | 168.00 | 136.84 M | -2.00 | -1.18 | 1.51 K | 253.68 K |
| TOVX | Theriva Biologics Inc | 6037.50 | 7.34 M | -437.50 | -6.76 | 36 | 217.35 K |
| PLAG | Planet Green Holdings Corp | 655.00 | 5.13 M | -40.00 | -5.76 | 287 | 187.99 K |
| WYY | Widepoint Corp | 8.50 | 60.29 M | -0.30 | -3.41 | 19.03 K | 161.78 K |
| DSS | Document Security Systems | 4341.541 | 4.89 M | -145.4106 | -3.24 | 36 | 156.3 K |
| DIT | Amcon Distributing Company | 55.326 | 58.48 M | -0.5853 | -1.05 | 2.4 K | 132.78 K |
| CATX | Perspective Therapeutics Inc | 7.30 | 96.16 M | -0.90 | -10.98 | 17.25 K | 125.93 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | -1.00 | -4.35 | 3.84 K | 84.52 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 976.66 M | -0.9373 | -2 | 880 | 40.42 K |
| BRN | Barnwell Industries | 4.377 | 12.31 M | -0.0608 | -1.37 | 5.5 K | 24.07 K |
| GENC | Gencor Industries IN | 4.77 | 258.27 M | -0.0299 | -0.62 | 4.65 K | 22.18 K |
| USAS | Americas Silver Corp | 19.20 | 943.46 M | -0.30 | -1.54 | 700 | 13.44 K |
| IPB | Merrill Lynch & Company | 7.0181 | -0.2647 | -3.63 | 933 | 6.55 K | |
| BESS | Bimergen Energy Corporation | 112.00 | 20.58 M | -28.00 | -20 | 54 | 6.05 K |
| IBIO | Ibio Inc | 4950.00 | 48.92 M | -50.00 | -1 | 1 | 4.95 K |
| EP | Empire Petroleum Corp | 4.1662 | 99.85 M | -0.4629 | -10 | 521 | 2.17 K |
| GBR | New Concept Energy Inc | 4.245 | 4.06 M | -0.055 | -1.28 | 350 | 1.49 K |
| ENSV | Enservco Corpporation | 15.30 | 29.09 K | -0.30 | -1.92 | 13 | 198.9 |
| UAVS | Ageagle Aerial Systems Inc | 187486.0781 | 22.74 M | -183736.3594 | -49.49 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CB | Cash-settled Butter | 136.50 | -0.75 | -0.55 | 9 | 1.23 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 92.50 | 3.11 B | -4.70 | -4.84 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.5795 | 2.89 T | -0.069 | -1.04 | 180.36 M | 1.19 B |
| QCOM | Qualcomm Inc | 30.0949 | 189.54 B | -0.1719 | -0.57 | 13.39 M | 402.96 M |
| AMD | Advanced Micro Devices | 6.43 | 959.94 B | -0.10 | -1.53 | 48.8 M | 313.78 M |
| WYNN | Wynn Resorts Ltd | 41.0495 | 8.55 B | -0.2936 | -0.71 | 4.89 M | 200.91 M |
| SEAC | Sea Change Intl IN | 119.40 | 8.4 M | -7.40 | -5.84 | 1.37 M | 163.15 M |
| TCOM | Trip.com Group Ltd ADR | 17.5945 | 27.21 B | -0.3657 | -2.04 | 4.99 M | 87.87 M |
| ILMN | Illumina Inc | 31.3716 | 31.68 B | -0.3599 | -1.13 | 2.56 M | 80.25 M |
| PTC | Ptc Inc | 16.00 | 21.32 B | -0.10 | -0.62 | 1.74 M | 27.76 M |
| SIRI | Sirius XM Holdings | 5.2435 | 10.68 B | -0.0794 | -1.49 | 2.81 M | 14.71 M |
| CAAS | China Automotive Sys | 13.1254 | 128.67 M | -0.4992 | -3.66 | 877.36 K | 11.52 M |
| LSAK | Lesaka Technologies Inc | 18.92 | 287.31 M | -0.68 | -3.47 | 553.16 K | 10.47 M |
| RBBN | Ribbon Communications Inc | 9.80 | 259.8 M | -0.25 | -2.49 | 907.6 K | 8.89 M |
| OPCH | Option Care Health Inc | 33.80 | 4.75 B | -1.80 | -5.06 | 197.37 K | 6.67 M |
| IRDM | Iridium Comm Inc | 8.1361 | 4.89 B | -0.2067 | -2.48 | 696.4 K | 5.67 M |
| TFSL | Tfs Financial Corp | 5.5426 | 4.57 B | -0.1902 | -3.32 | 965.53 K | 5.35 M |
| SNBR | Sleep Number Corp | 4.84 | 2.88 M | -0.30 | -5.84 | 1.03 M | 4.96 M |
| OTEX | Open Text Cp | 7.2326 | 6.02 B | -0.0397 | -0.55 | 554.8 K | 4.01 M |
| QDEL | Quidel Cp | 13.83 | 728.67 M | -0.09 | -0.65 | 255.58 K | 3.53 M |
| POWL | Powell Inds Inc | 25.1578 | 5.17 B | -0.7474 | -2.89 | 122.1 K | 3.07 M |
| UHAL | A M E R C O | 4.6915 | 10.85 B | -0.0288 | -0.61 | 559 K | 2.62 M |
| YDKG | YDKG | 140.60 | 5.03 M | -6.20 | -4.22 | 18.24 K | 2.56 M |
| PPC | Pilgrim's Pride | 3.5218 | 6.49 B | -0.1345 | -3.68 | 611.79 K | 2.15 M |
| ERII | Energy Recovery Inc | 5.57 | 363.97 M | -0.13 | -2.28 | 362.65 K | 2.02 M |
| GSM | Ferroglobe Plc Os | 7.3386 | 563.25 M | -0.0915 | -1.23 | 215.46 K | 1.58 M |
| CLDX | Celldex Therapeutics | 78.75 | 2.24 B | -0.60 | -0.76 | 17.13 K | 1.35 M |
| GURE | Gulf Resources Inc | 431.995 | 5.08 M | -3.005 | -0.69 | 3.09 K | 1.33 M |
| CWCO | Cons Water CO Inc | 8.885 | 404.97 M | -0.2522 | -2.76 | 136.65 K | 1.21 M |
| DORM | Dorman Products Inc | 7.4149 | 3.89 B | -0.0813 | -1.08 | 137.59 K | 1.02 M |
| ASTC | Astrotech Corp | 262.50 | 8.95 M | -15.00 | -5.41 | 3.83 K | 1 M |
| RCON | Recon Technology Ltd | 629.64 | 17.82 M | -45.36 | -6.72 | 1.43 K | 901.01 K |
| ACTG | Acacia Res-Acacia | 7.2272 | 405.96 M | -0.1716 | -2.32 | 120.26 K | 869.12 K |
| FLNT | Fluent Inc | 176.3844 | 104.94 M | -3.1686 | -1.76 | 4.12 K | 727.06 K |
| AGEN | Agenus Inc | 117.0501 | 310.26 M | -4.2392 | -3.5 | 5.01 K | 586.89 K |
| QUIK | Quicklogic Corp | 28.14 | 181.53 M | -0.308 | -1.08 | 19.84 K | 558.27 K |
| ANIK | Anika Therapeutics | 8.08 | 184.82 M | -0.23 | -2.77 | 65.14 K | 526.36 K |
| NVMI | Nova Ltd | 3.04 | 10.42 B | -0.0799 | -2.56 | 159.77 K | 485.71 K |
| AEHL | Antelope Enterprise Hldg Ltd | 484488.1875 | 191.48 M | -10308.2813 | -2.08 | 1 | 484.49 K |
| ANIP | ANI Pharma Inc | 56.8801 | 1.63 B | -2.16 | -3.66 | 8.51 K | 484.05 K |
| VCEL | Vericel Corproation | 52.80 | 2.94 B | -1.568 | -2.88 | 8.37 K | 442.09 K |
| INO | Inovio Pharma | 55.9591 | 150.34 M | -2.8697 | -4.88 | 6.38 K | 356.74 K |
| SVRA | Savara Inc | 175.00 | 969.77 M | -17.50 | -9.09 | 1.85 K | 323.4 K |
| PLUG | Plug Power Inc | 8.70 | 1.73 B | -0.20 | -2.25 | 36.73 K | 319.59 K |
| ORRF | Orrstown Finl Svcs | 23.0123 | 867.47 M | -0.2259 | -0.97 | 13.5 K | 310.6 K |
| LTBR | Lightbridge Corp | 355.20 | 164.75 M | -19.20 | -5.13 | 787 | 279.54 K |
| SNOA | Sonoma Pharmaceuticals Inc | 9765.00 | 5.6 M | -504.00 | -4.91 | 24 | 234.36 K |
| SBFG | Sb Financial Group | 4.4977 | 182.65 M | -0.3899 | -7.98 | 48.46 K | 217.95 K |
| RDWR | Radware Ltd | 6.835 | 1.34 B | -0.095 | -1.37 | 31.75 K | 217.01 K |
| STAA | Staar Surgical Company | 3.81 | 1.34 B | -0.04 | -1.04 | 53.48 K | 203.77 K |
| PLAG | Planet Green Holdings Corp | 655.00 | -40.00 | -5.76 | 295 | 193.22 K | |
| ACNT | Ascent Industries CO | 6.5244 | 120.8 M | -1.2868 | -16.47 | 28.9 K | 188.56 K |
| NEPH | Nephros Inc | 205.1998 | 35.98 M | -7.20 | -3.39 | 888 | 182.22 K |
| DMRC | Digimarc Corp | 13.6291 | 167.53 M | -0.192 | -1.39 | 11.73 K | 159.87 K |
| SCNX | Scienture Holdings, Inc. | 22370.8652 | 4.94 M | -1738.1094 | -7.21 | 7 | 156.6 K |
| PTN | Palatin Technologies, Inc. Common Stock | 3875.00 | -250.00 | -6.06 | 40 | 155 K | |
| ALLT | Allot Communications | 4.05 | 383.58 M | -0.08 | -1.94 | 34.4 K | 139.3 K |
| TSEM | Tower Semiconductor | 15.60 | 17.92 B | -0.15 | -0.95 | 8.89 K | 138.73 K |
| JVA | Coffee Holding Company | 3.9731 | 29.51 M | -0.1089 | -2.67 | 30.28 K | 120.32 K |
| NTWK | Netsol Tech Inc | 9.60 | 63.17 M | -0.20 | -2.04 | 12.18 K | 116.97 K |
| ZIVO | Zivo Bioscience | 177.60 | 24.28 M | -9.60 | -5.13 | 655 | 116.33 K |
| CHSCP | CHS Inc | 9.2722 | -0.0499 | -0.54 | 12.22 K | 113.28 K | |
| RIOT | Riot Blockchain Inc | 353.1429 | 6.69 B | -10.7013 | -2.94 | 294 | 103.82 K |
| VS | Versus Systems Inc | 7.68 | 4.66 M | -11.52 | -60 | 13.33 K | 102.41 K |
| LMAT | Lemaitre Vascular | 4.0299 | 1.78 B | -0.1505 | -3.6 | 23.99 K | 96.68 K |
| PRSO | Peraso Inc | 21920.00 | 6.72 M | -880.00 | -3.86 | 4 | 87.68 K |
| CREX | Creative Realities Inc | 1273.4987 | 29.08 M | -63.00 | -4.71 | 66 | 84.05 K |
| CNVS | CNVS | 290.00 | 48.2 M | -10.00 | -3.33 | 286 | 82.94 K |
| ALTO | Alto Ingredients Inc | 37.80 | 287.79 M | -2.10 | -5.26 | 2.16 K | 81.76 K |
| FUNC | First United Corp | 5.9853 | 299.67 M | -0.2493 | -4 | 13.33 K | 79.8 K |
| CHCI | Comstock Hlds Cos | 5.67 | 164.61 M | -0.84 | -12.9 | 13.97 K | 79.23 K |
| CZFS | Citizens Fincl Svcs | 12.8908 | 411.22 M | -0.2096 | -1.6 | 5.84 K | 75.33 K |
| BKYI | Bio-Key Intl Inc | 864.00 | 5.25 M | -69.12 | -7.41 | 80 | 69.12 K |
| IEP | Icahn Enterprises | 6.3815 | 3.68 B | -0.0621 | -0.96 | 9.67 K | 61.68 K |
| NTIC | Northern Technologies Intl Corp | 3.3422 | 73.56 M | -0.0785 | -2.29 | 18.13 K | 60.59 K |
| RMCF | Rocky MT Chocolate | 5.2223 | 7.11 M | -0.064 | -1.21 | 11.4 K | 59.52 K |
| STRS | Stratus Pptys Inc | 8.5983 | 140.33 M | -0.1259 | -1.44 | 6.9 K | 59.33 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 144.6774 | 59.72 M | -22.6058 | -13.51 | 400 | 57.87 K |
| IRD | Opus Genetics, Inc. | 297.648 | 337.78 M | -10.56 | -3.43 | 191 | 56.85 K |
| TPCS | TechPrecision Corporation Common stock | 3.20 | 52.84 M | -0.16 | -4.76 | 16.59 K | 53.08 K |
| BCML | Bay Commercial Bk CA | 7.4143 | 338.96 M | -0.0726 | -0.97 | 6.5 K | 48.19 K |
| HRTX | Heron Therapeutics | 18.00 | 61.87 M | -1.00 | -5.26 | 2.67 K | 48.15 K |
| SNGX | Soligenix Inc | 9600.00 | 6.86 M | -480.00 | -4.76 | 5 | 48 K |
| PEBK | Peoples Bancorp NC | 3.0912 | 230.66 M | -0.2253 | -6.79 | 14.72 K | 45.5 K |
| SMBK | Smartfinancial Inc | 10.2224 | 818.67 M | -0.9293 | -8.33 | 4.13 K | 42.18 K |
| AIFC | AI Financial Corporation | 11.00 | 24.49 M | -0.40 | -3.51 | 3.6 K | 39.6 K |
| AIRT | Air T Inc | 6.1189 | 81.41 M | -0.0496 | -0.8 | 6.43 K | 39.34 K |
| AACG | Ata Creativity Global ADR | 3.3499 | 53.11 M | -0.045 | -1.33 | 11.1 K | 37.18 K |
| ANIX | Anixa Biosciences Inc | 16.75 | 93.02 M | -0.25 | -1.47 | 2.19 K | 36.68 K |
| ABEO | Abeona Therapeutics | 3775.00 | 130.95 M | -150.00 | -3.82 | 9 | 33.98 K |
| SOFO | Sonic Foundry Inc | 5.50 | 1.21 K | -0.30 | -5.17 | 5.79 K | 31.82 K |
| SLNH | Soluna Hldgs Inc | 23.8345 | 130.06 M | -2.2345 | -8.57 | 1.12 K | 26.79 K |
| QCRH | Qcr Holdings Inc | 7.8405 | 1.68 B | -0.4488 | -5.41 | 3.17 K | 24.88 K |
| IDN | Intellicheck Mobilisia | 11.1992 | 45.4 M | -0.1608 | -1.42 | 2.06 K | 23.03 K |
| NATR | Nature S Sunshine | 4.5882 | 178.14 M | -0.5333 | -10.41 | 4.9 K | 22.48 K |
| GENC | Gencor Industries IN | 4.77 | -0.0299 | -0.62 | 4.65 K | 22.18 K | |
| VIVK | Vivakor | 510.0005 | 165.2 K | -40.00 | -7.27 | 42 | 21.42 K |
| UNB | Union Bankshares Inc | 7.1814 | 112.94 M | -1.0454 | -12.71 | 2.9 K | 20.83 K |
| MRKR | Marker Therapeutics Inc | 10079.9951 | 15.05 M | -360.00 | -3.45 | 2 | 20.16 K |
| MPB | Mid Penn Bancorp Inc | 8.1496 | 894.33 M | -0.1294 | -1.56 | 2.45 K | 19.99 K |
| LSTA | Lisata Therapeutics Inc | 2444.0146 | 13.83 M | -119.9517 | -4.68 | 8 | 19.55 K |
| FRST | Primis Financial Corp | 3.8476 | 363.06 M | -0.0567 | -1.45 | 4.5 K | 17.31 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.2301 | 348.53 B | -0.0847 | -0.69 | 153.96 M | 1.88 B |
| BB | Blackberry Ltd | 61.27 | 5.35 B | -1.42 | -2.27 | 16.71 M | 1.02 B |
| MA | Mastercard Inc | 21.1909 | 568.53 B | -0.3599 | -1.67 | 26.59 M | 563.55 M |
| LOW | Lowe's Companies | 16.1579 | 127.62 B | -0.0818 | -0.5 | 25.81 M | 416.99 M |
| V | Visa Inc | 17.6939 | 785.56 B | -0.1001 | -0.56 | 23.03 M | 407.57 M |
| AIG | American International Group | 22.3387 | 42.81 B | -0.3999 | -1.76 | 11.91 M | 265.95 M |
| MSI | Motorola Solutions | 27.421 | 87.69 B | -0.2521 | -0.91 | 8.63 M | 236.58 M |
| TRV | The Travelers Companies Inc | 36.094 | 82.61 B | -0.2318 | -0.64 | 4.51 M | 162.91 M |
| ADM | Archer Daniels Midland | 20.5084 | 33.78 B | -0.3725 | -1.78 | 7.52 M | 154.27 M |
| AMP | Ameriprise Financial Services | 27.5373 | 44.58 B | -0.2058 | -0.74 | 3.64 M | 100.27 M |
| CB | Chubb Ltd | 32.0833 | 142.04 B | -0.2195 | -0.68 | 2.77 M | 88.88 M |
| OVV | Ovintiv Inc | 98.1421 | 17.44 B | -0.7655 | -0.77 | 664.16 K | 65.18 M |
| OSK | Oshkosh Truck Corp | 32.3127 | 8.56 B | -0.5549 | -1.69 | 1.75 M | 56.43 M |
| AGO | Assured Guaranty Ltd | 15.8641 | 3.22 B | -0.3366 | -2.08 | 2.17 M | 34.38 M |
| CRL | Charles River Laboratories Intl | 32.33 | 16.33 B | -0.31 | -0.95 | 831.18 K | 26.87 M |
| BZH | Beazer Homes USA | 25.70 | 893.23 M | -1.75 | -6.38 | 1.02 M | 26.25 M |
| BHC | Bausch Health Companies Inc | 12.9703 | 3.09 B | -0.1222 | -0.93 | 1.89 M | 24.5 M |
| EDU | New Oriental Education & Technology Group ADR | 16.6819 | 8.14 B | -0.1104 | -0.66 | 1.42 M | 23.75 M |
| ESE | Esco Technologies Inc | 29.4215 | 6.1 B | -0.7063 | -2.34 | 791.63 K | 23.29 M |
| AXS | Axis Capital Holdings | 18.7585 | 7.76 B | -0.121 | -0.64 | 1.2 M | 22.52 M |
| RGA | Reinsurance Group of America Inc | 35.6774 | 17.88 B | -0.2712 | -0.75 | 460.1 K | 16.42 M |
| RDN | Radian Group Inc | 4.2837 | 4.78 B | -0.1463 | -3.3 | 3.49 M | 14.95 M |
| CPA | Copa Holdings S.A. | 30.5931 | 5.83 B | -0.4739 | -1.53 | 322.9 K | 9.88 M |
| LEU | Centrus Energy Corp. | 1096.1538 | 2.13 B | -27.4725 | -2.44 | 7.69 K | 8.43 M |
| EVR | Evercore Partners Inc | 24.0721 | 11.22 B | -0.2011 | -0.83 | 141.2 K | 3.4 M |
| TYG | Tortoise Energy Infrastructure Corp | 31.5614 | 954.79 M | -0.3274 | -1.03 | 94.72 K | 2.99 M |
| CBZ | Cbiz Inc | 7.16 | 3.02 B | -0.08 | -1.1 | 396.6 K | 2.84 M |
| OFG | OFG Bancorp | 6.795 | 2.16 B | -0.0417 | -0.61 | 279.6 K | 1.9 M |
| BMA | Banco Macro S.A. ADR | 18.0873 | 3.53 B | -0.3192 | -1.73 | 92.7 K | 1.68 M |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 17.5885 | -0.4345 | -2.41 | 69.15 K | 1.22 M | |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.375 | 152.85 B | -0.0983 | -2.83 | 347.25 K | 1.17 M |
| GRP-U | Granite Real Estate Investment Trust | 7.3166 | -0.0577 | -0.78 | 124.51 K | 910.98 K | |
| GRTUF | GRTUF | 7.0896 | 3.83 B | -0.056 | -0.78 | 124.51 K | 882.71 K |
| GSL | Global Ship Lease Inc | 5.3386 | 1.56 B | -0.2966 | -5.26 | 144.74 K | 772.7 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.1428 | 300.85 M | -0.0515 | -1.23 | 183.6 K | 760.62 K |
| CPF | Central Pacific Financial Company | 12.3508 | 987.47 M | -0.1273 | -1.02 | 58.17 K | 718.47 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.0209 | 1.02 B | -0.0457 | -1.49 | 174.37 K | 526.77 K |
| DK | Delek US Holdings | 4.0855 | 4.19 B | -0.0243 | -0.59 | 115.84 K | 473.25 K |
| MS-PA | Morgan Stanley | 9.9303 | 66.67 B | -0.0627 | -0.63 | 43.41 K | 431.11 K |
| KRO | Kronos Worldwide Inc | 3.1882 | 967.97 M | -0.0416 | -1.29 | 86.12 K | 274.56 K |
| UHAL | Amerco Inc | 4.6969 | -0.0289 | -0.61 | 55.84 K | 262.28 K | |
| CSV | Carriage Services | 3.289 | 443.12 M | -0.1855 | -5.34 | 66.8 K | 219.71 K |
| VHI | Valhi Inc | 29.8483 | 475.8 M | -1.0166 | -3.29 | 7.22 K | 215.65 K |
| BCH | Banco DE Chile ADR | 6.2457 | 19.52 B | -0.0961 | -1.52 | 31.31 K | 195.57 K |
| NRT | North European Oil Royality Trust | 6.5332 | 65.71 M | -0.1227 | -1.84 | 26.3 K | 171.82 K |
| AKO-A | Embotelladora Andina S.A | 7.4182 | 3.99 B | -0.2317 | -3.03 | 17.74 K | 131.6 K |
| TCI | Transcontinental Realty Investors | 10.68 | 420.71 M | -0.19 | -1.75 | 6 K | 64.08 K |
| EQS | Equus Total Return | 3.18 | 7.54 M | -0.0596 | -1.84 | 16.51 K | 52.5 K |
| MPV | Massmutual Participation Investors | 3.3462 | 180.23 M | -0.0631 | -1.85 | 14.5 K | 48.52 K |
| SMBK | Smartfinancial Inc | 10.4677 | -0.9516 | -8.33 | 4.13 K | 43.19 K | |
| HCI | Homeowners Choice | 4.7978 | 2.37 B | -0.2251 | -4.48 | 8.8 K | 42.22 K |
| PERF | Perfect Corp Cl A | 6.84 | 203.32 M | -0.06 | -0.87 | 5.1 K | 34.88 K |
| ARL | American Realty Investors | 8.52 | 370.37 M | -0.24 | -2.74 | 3.6 K | 30.67 K |
| BML-PJ | Bank of America Corporation | 7.3167 | 228.26 B | -0.1074 | -1.45 | 2.61 K | 19.1 K |
| KKR | KKR & Co. LP | 5.0723 | 89.77 B | -0.0567 | -1.11 | 2.5 K | 12.68 K |
| IPB | Merrill Lynch & Company | 7.0181 | -0.2647 | -3.63 | 933 | 6.55 K | |
| BESS | Bimergen Energy Corporation | 112.00 | 20.58 M | -28.00 | -20 | 54 | 6.05 K |
| BANC | First Pactrust Bancorp | 4.0431 | 2.82 B | -0.338 | -7.71 | 1.2 K | 4.85 K |
| PRG | Prog Hldgs Inc | 11.2319 | 1.47 B | -0.3218 | -2.79 | 300 | 3.37 K |
| SPG-PJ | Simon Property Group Inc | 27.0414 | 45.22 B | -0.8585 | -3.08 | 100 | 2.7 K |
| CMS-PB | Consumers Energy Company | 34.9851 | 6.32 B | -0.9268 | -2.58 | 50 | 1.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 64.25 | -1.70 | -2.58 | 1.79 M | 115.13 M | |
| OVV | Ovintiv Inc | 106.7659 | -1.0149 | -0.94 | 744.67 K | 79.51 M | |
| FFH | Fairfax Financial Holdings Ltd | 258.8413 | -5.4998 | -2.08 | 95.27 K | 24.66 M | |
| ONEX | Onex Corp | 21.2706 | -0.5523 | -2.53 | 1.11 M | 23.66 M | |
| S | Sherritt Intl Rv | 5.8353 | -0.1125 | -1.89 | 2.42 M | 14.12 M | |
| CTC-A | Canadian Tire Corporation Limited | 35.5542 | -0.5992 | -1.66 | 206 K | 7.32 M | |
| BHC | Bausch Health Companies Inc | 13.6216 | -0.1128 | -0.82 | 385.98 K | 5.26 M | |
| GWO | Great-West Lifeco Inc | 10.6229 | -0.0855 | -0.8 | 375.88 K | 3.99 M | |
| ESI | Ensign Energy Services Inc | 3.7387 | -0.0501 | -1.32 | 1.04 M | 3.89 M | |
| CVE | Cenovus Energy Inc | 17.951 | -0.6039 | -3.25 | 197 K | 3.54 M | |
| IAG | IA Financial Corp Inc | 17.2923 | -0.2053 | -1.17 | 199 K | 3.44 M | |
| VET | Vermilion Energy Inc | 13.3807 | -0.0686 | -0.51 | 227.3 K | 3.04 M | |
| TRZ | Transat At Inc | 15.30 | -0.30 | -1.92 | 191.78 K | 2.93 M | |
| TCW | Trican Well | 7.6905 | -0.1988 | -2.52 | 374.55 K | 2.88 M | |
| WCN | Waste Connections Inc | 15.4884 | -0.0961 | -0.62 | 166.04 K | 2.57 M | |
| EMP-A | Empire Company Limited | 11.4957 | -0.1085 | -0.94 | 206.4 K | 2.37 M | |
| CFW | Calfrac Well Services Ltd | 447.75 | -4.25 | -0.94 | 4.84 K | 2.17 M | |
| CGX | Cineplex Inc | 10.2272 | -0.198 | -1.9 | 195.85 K | 2 M | |
| OTEX | Open Text Corp | 7.6759 | -0.0461 | -0.6 | 251.2 K | 1.93 M | |
| PXT | Parex Resources Inc | 3.0951 | -0.1439 | -4.44 | 407.46 K | 1.26 M | |
| RBA | Rb Global Inc | 18.0586 | -0.4559 | -2.46 | 67.14 K | 1.21 M | |
| VNP | 5N Plus Inc | 5.24 | -0.05 | -0.95 | 228.8 K | 1.2 M | |
| MTL | Mullen Group Ltd | 7.3387 | -0.1244 | -1.67 | 114.3 K | 838.81 K | |
| OGD | Orbit Garant Drilling Inc | 3.60 | -0.25 | -6.49 | 182.8 K | 658.08 K | |
| DII-B | Dorel Industries Inc | 9.3866 | -0.1286 | -1.35 | 68.22 K | 640.4 K | |
| BDT | Bird Construction Inc | 4.6772 | -0.0415 | -0.88 | 105.6 K | 493.91 K | |
| III | Imperial Metals Corp | 4.475 | -0.22 | -4.69 | 109.88 K | 491.71 K | |
| CGO | Cogeco Inc Sv | 15.2394 | -0.2089 | -1.35 | 24.94 K | 380.04 K | |
| BNE | Bonterra Energy Corp | 15.9202 | -0.357 | -2.19 | 21.46 K | 341.62 K | |
| PTM | Platinum Group Metals Ltd | 176.00 | -3.00 | -1.68 | 1.74 K | 305.71 K | |
| BU | Burcon Nutrascience Corp | 144.7477 | -2.4814 | -1.69 | 1.86 K | 269.52 K | |
| LNF | Leons Furniture | 5.3448 | -0.101 | -1.85 | 43.91 K | 234.67 K | |
| KBL | Kbro Linen Inc | 7.0408 | -0.0864 | -1.21 | 23.9 K | 168.28 K | |
| EIF | Exchange Income Corp | 4.1426 | -0.0646 | -1.54 | 32 K | 132.56 K | |
| ESM | Euro Sun Mining Inc | 6.2666 | -0.1816 | -2.82 | 16 K | 100.25 K | |
| EFR | Energy Fuels Inc | 13.50 | -1.00 | -6.9 | 6.13 K | 82.78 K | |
| PIF | Polaris Infrastructure Inc | 3100.4568 | -19.198 | -0.62 | 22 | 68.21 K | |
| MTY | Mty Food Group Inc | 7.204 | -0.1921 | -2.6 | 8.5 K | 61.23 K | |
| MXG | Maxim Power Corp | 3.3915 | -0.0904 | -2.6 | 15.8 K | 53.59 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5778 | -0.054 | -0.81 | 8.05 K | 52.96 K | |
| MRD | Melcor Dev | 5.6169 | -0.0475 | -0.84 | 7.29 K | 40.95 K | |
| PBL | Pollard Banknote Ltd | 3.0413 | -0.0623 | -2.01 | 12.34 K | 37.53 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.5876 | -0.0503 | -0.66 | 3.24 K | 24.61 K | |
| LUG | Lundin Gold Inc | 7.1481 | -0.1702 | -2.33 | 3.36 K | 24.02 K | |
| BCE-PZ | Bce Inc Pref Z | 6.9105 | -0.2126 | -2.98 | 2.7 K | 18.66 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5456 | -0.0601 | -0.7 | 1.73 K | 14.81 K | |
| BCE-PS | Bce Inc Pref S | 7.4461 | -0.0866 | -1.15 | 1 K | 7.45 K | |
| FLNT | Flint Corp | 11.20 | -0.80 | -6.67 | 615 | 6.89 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.7971 | -0.0845 | -0.95 | 700 | 6.16 K | |
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 290 | 3.48 K | |
| TVA-B | TVA Group Inc | 12.223 | -0.1076 | -0.87 | 200 | 2.44 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.8346 | -0.3283 | -2.94 | 200 | 2.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 7140.00 | -2380.00 | -25 | 465.79 K | 3.33 B | |
| URBF | Urban Barns Foods Inc | 4320.00 | -680.00 | -13.6 | 112.31 K | 485.2 M | |
| PARD | Poniard Pharmaceuticals Inc | 73.20 | 149 | -230.00 | -75.86 | 938.07 K | 68.67 M |
| ASFX | American Scientific Resources Incorporated | 4.62 | -0.18 | -3.75 | 13.05 M | 60.3 M | |
| BOTY | Lingerie Fighting Championships Inc | 10200.00 | 38.64 K | -600.00 | -5.56 | 4.4 K | 44.88 M |
| ERHE | ERHC Energy Inc | 56.50 | 575.89 K | -2.50 | -4.24 | 456.06 K | 25.77 M |
| FRTD | Fortitude Group Inc | 47.7273 | -0.9545 | -1.96 | 242 K | 11.55 M | |
| ERINQ | Erin Energy Corporation | 13.0855 | 21.53 K | -0.6158 | -4.49 | 129.79 K | 1.7 M |
| HDYNQ | Hyperdynamics Corporation | 8.56 | -0.64 | -6.96 | 93.46 K | 800.01 K | |
| BYDDY | BYD Company Limited | 93.25 | 77.5 B | -2.75 | -2.86 | 7.12 K | 663.57 K |
| ERGO | Entia Biosciences Inc | 3.20 | 77.42 K | -0.60 | -15.79 | 87.03 K | 278.48 K |
| SPDC | Speed Commerce Inc | 40.00 | 603 | -1.60 | -3.85 | 6.48 K | 259.16 K |
| PSRU | Valiant Eagle Inc | 1050.00 | 125.23 K | -300.00 | -22.22 | 166 | 174.3 K |
| STTO | SITO Mobile Ltd. | 6.70 | 5.13 K | -0.20 | -2.9 | 23.53 K | 157.66 K |
| NEOM | NeoMedia Technologies Inc | 19.80 | 508.84 K | -1.65 | -7.69 | 7.82 K | 154.8 K |
| SYNE | Synthesis Energy Systems Inc | 57.92 | 157 | -0.96 | -1.63 | 1.78 K | 103.21 K |
| NPHC | Nutra Pharma Corp | 18.20 | 1.43 M | -0.40 | -2.15 | 4.65 K | 84.67 K |
| EBWK | Enigma-Bulwark Ltd. | 17.00 | 13.66 K | -0.40 | -2.3 | 2.77 K | 47.11 K |
| SIMPQ | Simply Inc | 247.50 | 1.55 K | -7.50 | -2.94 | 172 | 42.57 K |
| WNBD | Winning Brands Corporation | 4.55 | 20.99 K | -0.15 | -3.19 | 9.13 K | 41.54 K |
| MALG | Microalliance Group Inc. | 48.00 | 913.97 M | -2.70 | -5.33 | 734 | 35.23 K |
| KEGS | 1812 Brewing Company Inc | 3200.00 | 141.33 K | -5400.00 | -62.79 | 5 | 16 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 263 | 13.15 K |
| BAJFF | Camrova Resources Inc | 13.42 | -0.58 | -4.14 | 976 | 13.1 K | |
| USRM | U.S. Stem Cell Inc | 900.00 | 64.15 K | -20.00 | -2.17 | 12 | 10.8 K |
| KALY | Kali Inc | 37.50 | 101.82 K | -18.75 | -33.33 | 250 | 9.38 K |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | -100.00 | -25 | 21 | 6.3 K | |
| LGBI | Cannabiz Mobile Inc | 25.20 | 64.81 K | -1.20 | -4.55 | 188 | 4.74 K |
| MIHL | Montague International Holding Ltd | 8.50 | 12.63 K | -0.50 | -5.56 | 554 | 4.71 K |
| RGGI | Resgreen Group International Inc | 170.00 | 48.75 K | -10.00 | -5.56 | 14 | 2.38 K |
| CUBT | Curative Biotechnology Inc | 30.75 | 7.16 M | -0.75 | -2.38 | 33 | 1.01 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 196 | 735.02 |
| GRCU | Green Cures & Botanical Distribution Inc | 14443.00 | 722.67 K | -7352.8008 | -33.73 | 0 | 0 |
| GDET | GD Entertainment & Technology Inc | 620000.00 | 447.19 K | -80000.00 | -11.43 | 0 | 0 |
| ITVI | Interact-TV Inc | 26999.9941 | 2.46 M | -3000.0059 | -10 | 0 | 0 |
| MRNJ | Metatron Inc | 128699.8438 | -3900.00 | -2.94 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 33.00 | -0.20 | -0.6 | 1.24 M | 40.84 M | |
| ABM | Athabasca Minerals Inc | 48.00 | -3.00 | -5.88 | 63.1 K | 3.03 M | |
| BARU | Baru Gold Corp | 19.4854 | -0.1958 | -0.99 | 82.69 K | 1.61 M | |
| OYL | CGX Energy Inc | 12.00 | -0.50 | -4 | 128.41 K | 1.54 M | |
| SIEN | Sienna Resources Inc. | 8.00 | -0.50 | -5.88 | 185.2 K | 1.48 M | |
| SGQ | SouthGobi Resources Ltd | 14.15 | -0.15 | -1.05 | 66.8 K | 945.22 K | |
| DEC | Decade Resources Ltd | 12.00 | -0.50 | -4 | 75.44 K | 905.33 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 176.5 K | 661.88 K | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -0.50 | -3.03 | 38 K | 608 K | |
| AVCR | Avricore Health Inc | 22.80 | -1.60 | -6.56 | 12.67 K | 288.88 K | |
| BSK | Blue Sky Uranium Corp | 70.00 | -1.00 | -1.41 | 3 K | 210 K | |
| CKG | Chesapeake Gold Corp | 5.45 | -0.03 | -0.55 | 37.03 K | 201.8 K | |
| WGO | White Gold Corp | 3.40 | -0.20 | -5.56 | 50 K | 170 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.25 | -2.13 | 6.78 K | 78.02 K | |
| KTN | Kootenay Silver Inc | 7.90 | -0.10 | -1.25 | 9.61 K | 75.92 K | |
| SKP | StrikePoint Gold Inc | 38.00 | -2.00 | -5 | 1.82 K | 69.35 K | |
| CMIL | Capella Minerals Limited | 13.65 | -3.15 | -18.75 | 4.18 K | 57.04 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 9 K | 56.25 K | |
| VVTM | VVT Med Inc. | 957.9439 | -70.0934 | -6.82 | 52 | 49.81 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.27 | -3.47 | 4.93 K | 36.98 K | |
| TIG | Triumph Gold Corp | 29.00 | -3.00 | -9.38 | 1.22 K | 35.5 K | |
| PKT | Parkit Enterprise Inc | 3.60 | -0.20 | -5.26 | 8.9 K | 32.04 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 194 | 31.04 K | |
| SKEL | Skeleton Coast Uranium Corp. | 366.00 | -54.00 | -12.86 | 69 | 25.25 K | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 2 K | 20 K | |
| LQWD | LQwD FinTech Corp | 33.60 | -1.40 | -4 | 496 | 16.67 K | |
| ZC | Zimtu Capital Corp | 6.60 | -0.10 | -1.49 | 2.26 K | 14.92 K | |
| CTA | Centaurus Energy Inc | 80.00 | -10.00 | -11.11 | 143 | 11.44 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 1.25 K | 10.5 K | |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 168 | 6.45 K | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 672 | 6.02 K | |
| JZR | Jazz Resources Inc | 3.60 | -0.24 | -6.25 | 1.5 K | 5.4 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 1.04 K | 4.36 K | |
| MVI-H | Monitor Ventures Inc | 7.625 | -0.25 | -3.17 | 460 | 3.51 K | |
| WPG | West Point Gold Corp. | 12.50 | -0.50 | -3.85 | 260 | 3.25 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 625 | 2.5 K | |
| KEEK | Personas Social Incorporated | 105.00 | -45.00 | -30 | 17 | 1.78 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -130.8864 | -21.43 | 2 | 959.83 | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 110 | 880 | |
| QYOU | QYOU Media Inc | 13.80 | -1.20 | -8 | 45 | 621 | |
| CTH | CoTec Holdings Corp. | 660.00 | -130.00 | -16.46 | 0 | 0 | |
| TNX | TenX Protocols Inc. | 249.8256 | -7.35 | -2.86 | 0 | 0 |