Losers for 5 April 2010 from 00:00:00 until 23:59:59
Losers for 5 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1410.00 | 6.16 M | -8.00 | -0.56 | 65.76 K | 92.72 M |
| NG | Novagold Resources Inc | 6.8438 | 2.53 B | -0.0361 | -0.52 | 1.65 M | 11.28 M |
| TOVX | Theriva Biologics Inc | 13037.50 | 7.34 M | -175.00 | -1.32 | 227 | 2.96 M |
| LCTX | Lineage Cell Therapeutics Inc | 6.0155 | 250.45 M | -0.0686 | -1.13 | 242.52 K | 1.46 M |
| CPHI | China Pharma Holdings | 320.00 | 24.08 M | -8.00 | -2.44 | 1.48 K | 472.96 K |
| AUMN | Golden Minerals Company | 197.00 | 3.45 M | -3.00 | -1.5 | 1.6 K | 315.79 K |
| DSS | Document Security Systems | 8122.2148 | 4.89 M | -41.5435 | -0.51 | 29 | 235.54 K |
| SIF | Sifco Industries | 16.1992 | 126.01 M | -0.2383 | -1.45 | 13.1 K | 212.21 K |
| IGC | India Globalization Capital Inc | 12.60 | 19.07 M | -0.30 | -2.33 | 10.63 K | 133.94 K |
| CATX | Perspective Therapeutics Inc | 12.30 | 96.16 M | -0.50 | -3.91 | 10.32 K | 126.94 K |
| DXR | Daxor Corp | 10.0941 | 49.39 M | -0.1677 | -1.63 | 3.8 K | 38.36 K |
| INUV | Inuvo Inc | 25.00 | 6.35 M | -4.00 | -13.79 | 1.51 K | 37.65 K |
| GENC | Gencor Industries IN | 4.8667 | 258.27 M | -0.0733 | -1.48 | 6.64 K | 32.31 K |
| BCV | Bancroft Convertible Fund | 5.4523 | 119.42 M | -0.031 | -0.57 | 5.5 K | 29.99 K |
| CMT | Core Molding Technologies Inc | 3.4223 | 200.01 M | -0.0395 | -1.14 | 8.5 K | 29.09 K |
| REED | Reed's, Inc. | 475.4605 | 24.07 M | -2.8527 | -0.6 | 34 | 16.17 K |
| NEN | New England Realty Associates | 13.2089 | 159.52 M | -0.8235 | -5.87 | 1.2 K | 15.85 K |
| BRN | Barnwell Industries | 4.1776 | 12.31 M | -0.0535 | -1.26 | 2.64 K | 11.03 K |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.28 | -7.41 | 2.23 K | 7.8 K |
| BESS | Bimergen Energy Corporation | 119.00 | 20.58 M | -22.40 | -15.84 | 54 | 6.43 K |
| IOR | Income Opportunity Realty Trust | 5.49 | 74.21 M | -0.4599 | -7.73 | 749 | 4.11 K |
| AWX | Avalon Holdings Corp | 3.31 | 11.04 M | -0.14 | -4.06 | 1.2 K | 3.97 K |
| ELLO | Ellomay Capital Ltd | 6.2279 | 252.16 M | -0.0973 | -1.54 | 600 | 3.74 K |
| CVR | Chicago Rivet & Machine Company | 9.5173 | 9.52 M | -0.112 | -1.16 | 300 | 2.86 K |
| JOB | General Employment Enterprises | 5.70 | 722.86 M | -0.20 | -3.39 | 326 | 1.86 K |
| BDL | Flanigan's Enterprises | 5.3167 | 119.56 M | -0.0427 | -0.8 | 100 | 531.67 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 40.8241 | 193.86 B | -0.4331 | -1.05 | 6.73 M | 274.85 M |
| ISRG | Intuitive Surg Inc | 38.4222 | 155.4 B | -0.4222 | -1.09 | 4.35 M | 167.3 M |
| AMGN | Amgen Inc | 40.8689 | 252.64 B | -0.2571 | -0.63 | 3.68 M | 150.39 M |
| UAL | United Airlines Holdings Inc | 19.35 | 36.14 B | -0.16 | -0.82 | 7.23 M | 139.99 M |
| CME | CME Group Inc | 33.0821 | 112.93 B | -0.2701 | -0.81 | 3.42 M | 113.27 M |
| AEP | American Electric Power Company | 18.6036 | 70.19 B | -0.0976 | -0.52 | 3.78 M | 70.31 M |
| AAL | American Airlines Group | 6.7217 | 8.82 B | -0.2546 | -3.65 | 9.86 M | 66.28 M |
| MDRX | Allscripts Hlthcare | 19.09 | 535.45 M | -0.12 | -0.62 | 2.29 M | 43.64 M |
| AMSC | Amer Superconductor | 288.20 | 1.21 B | -4.50 | -1.54 | 143.56 K | 41.37 M |
| JBLU | Jetblue Airways Cp | 5.66 | 1.44 B | -0.07 | -1.22 | 5.86 M | 33.16 M |
| ACGL | Arch Capital Grp Ltd | 7.9094 | 35.56 B | -0.0802 | -1 | 3.35 M | 26.53 M |
| AXON | Axon Enterprise Inc | 5.59 | 25.01 B | -0.19 | -3.29 | 3.36 M | 18.8 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.4296 | 116.12 B | -0.1253 | -0.64 | 901.4 K | 17.51 M |
| AVAV | Aerovironment Inc | 25.35 | 6.14 B | -0.64 | -2.46 | 672.19 K | 17.04 M |
| ALGT | Allegiant Travel Com | 44.7187 | 2.53 B | -0.9639 | -2.11 | 356.62 K | 15.95 M |
| ARCB | Arcbest Corp | 26.5321 | 2.97 B | -0.3266 | -1.22 | 557.28 K | 14.79 M |
| WAFD | Washington Federal | 13.5305 | 2.17 B | -0.1668 | -1.22 | 1.06 M | 14.38 M |
| SHOO | Steven Maddens Ltd | 8.2066 | 3.01 B | -0.0898 | -1.08 | 1.57 M | 12.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.7369 | 29.98 B | -0.0906 | -0.92 | 1.31 M | 12.75 M |
| EXEL | Exelixis Inc | 6.55 | 17.04 B | -0.11 | -1.65 | 1.73 M | 11.34 M |
| SCHL | Scholastic Cp | 19.5487 | 676.36 M | -0.2439 | -1.23 | 485.88 K | 9.5 M |
| WRLD | World Acceptance Cp | 35.91 | 635.21 M | -0.73 | -1.99 | 252.5 K | 9.07 M |
| TECH | Bio-Techne Cp | 13.5093 | 11.44 B | -0.0747 | -0.55 | 651.26 K | 8.8 M |
| GIII | G-III Apparel Gp | 13.4065 | 1.35 B | -0.2234 | -1.64 | 644.2 K | 8.64 M |
| MIDD | Middleby Corp | 19.26 | 6.12 B | -0.18 | -0.93 | 444.77 K | 8.57 M |
| ORKA | Oruka Therapeutics Inc | 23663.752 | 6.95 B | -634.2871 | -2.61 | 335 | 7.93 M |
| EHTH | Ehealth Inc | 15.53 | 13.97 M | -0.22 | -1.4 | 380.24 K | 5.91 M |
| LINC | Lincoln Educational | 19.7334 | 728.96 M | -0.1968 | -0.99 | 291.12 K | 5.74 M |
| WABC | Westamerica Bancorp | 33.9644 | 1.38 B | -0.1746 | -0.51 | 164.52 K | 5.59 M |
| GEOS | Geospace Technologie | 22.63 | 45.02 M | -1.175 | -4.94 | 243.43 K | 5.51 M |
| AEIS | Advanced Energy | 15.7367 | 9.26 B | -0.147 | -0.93 | 343.6 K | 5.41 M |
| RGP | Resources Connection Inc | 11.4594 | 93.35 M | -0.1082 | -0.94 | 442.1 K | 5.07 M |
| BOKF | Bok Financial Corp | 34.5486 | 7.91 B | -0.3335 | -0.96 | 142.04 K | 4.91 M |
| LKQ | LKQ Corp | 8.9836 | 4.97 B | -0.0578 | -0.64 | 480.72 K | 4.32 M |
| PETS | Petmed Express Inc | 11.2273 | 21.45 M | -0.3001 | -2.6 | 376.78 K | 4.23 M |
| RIGL | Rigel Pharmaceuticals | 79.90 | 853.48 M | -0.60 | -0.75 | 50.53 K | 4.04 M |
| IBKR | Interactive Brokers | 4.0486 | 138.57 B | -0.0398 | -0.97 | 992 K | 4.02 M |
| MXL | Maxlinear Inc | 17.12 | 5.35 B | -0.57 | -3.22 | 230 K | 3.94 M |
| INDB | Independent Bk Corp | 15.5096 | 3.94 B | -0.3022 | -1.91 | 250 K | 3.88 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 32.60 | 10.01 K | -0.40 | -1.21 | 106.16 K | 3.46 M |
| QDEL | Quidel Cp | 14.25 | 728.67 M | -0.18 | -1.25 | 242.59 K | 3.46 M |
| CLDX | Celldex Therapeutics | 90.45 | 2.24 B | -2.10 | -2.27 | 38.08 K | 3.44 M |
| CVBF | Cvb Financial Corp | 5.7338 | 3.95 B | -0.0466 | -0.81 | 541.9 K | 3.11 M |
| SSKN | Strata Skin Scien | 3765.00 | 588 | -55.00 | -1.44 | 748 | 2.82 M |
| EBMT | Eagle Bancorp [Mt] | 6.8723 | 164.17 M | -0.156 | -2.22 | 403.93 K | 2.78 M |
| CEVA | Ceva Inc | 11.44 | 741.02 M | -0.19 | -1.63 | 240.33 K | 2.75 M |
| UCTT | Ultra Clean Holdings | 7.91 | 2.31 B | -0.50 | -5.95 | 344.76 K | 2.73 M |
| NWPX | Northwest Pipe Company | 21.70 | 879.12 M | -0.26 | -1.18 | 123.02 K | 2.67 M |
| BSIN | Big Sky Industrial Inc. | 346.2501 | 62.47 M | -2.2892 | -0.66 | 7.5 K | 2.6 M |
| VXRT | Vaxart Inc | 319.8361 | 92.36 M | -5.3305 | -1.64 | 6.74 K | 2.16 M |
| SLS | Sellas Life Sciences Group Inc | 107266.9531 | 1.62 B | -6657.9297 | -5.84 | 20 | 2.15 M |
| NWBI | Northwest Bancshares | 4.9219 | 2.22 B | -0.0334 | -0.67 | 430.87 K | 2.12 M |
| CRMT | America's Car-Mart | 24.67 | 7.77 M | -0.36 | -1.44 | 84.98 K | 2.1 M |
| TSEM | Tower Semiconductor | 24.90 | 17.92 B | -0.45 | -1.78 | 77.85 K | 1.94 M |
| THRM | Gentherm Inc | 10.19 | 1.57 B | -0.22 | -2.11 | 180.36 K | 1.84 M |
| GSM | Ferroglobe Plc Os | 9.3521 | 563.25 M | -0.0915 | -0.97 | 191.64 K | 1.79 M |
| BWEN | Broadwind Energy Inc | 45.00 | 59.5 M | -0.30 | -0.66 | 38.91 K | 1.75 M |
| RICK | RCI Hospitality Hold | 12.0531 | 206.86 M | -0.1882 | -1.54 | 125.5 K | 1.51 M |
| GSIT | Gsi Technology Inc | 4.66 | 123.55 M | -0.14 | -2.92 | 305.08 K | 1.42 M |
| ACTG | Acacia Res-Acacia | 10.0638 | 405.96 M | -0.1175 | -1.15 | 134.3 K | 1.35 M |
| UFPT | U F P Tech Inc | 10.17 | 2.37 B | -0.07 | -0.68 | 86.18 K | 876.41 K |
| PRTS | U.S. Auto Parts Netw | 7.26 | 64.92 M | -0.11 | -1.49 | 119.17 K | 865.2 K |
| INO | Inovio Pharma | 64.0899 | 150.34 M | -0.4783 | -0.74 | 13.22 K | 847.08 K |
| CPIX | Cumberland Pharmaceu | 10.23 | 99.34 M | -0.32 | -3.03 | 81.58 K | 834.58 K |
| VERU | Veru Inc | 60.7662 | 36.15 M | -2.9885 | -4.69 | 13.64 K | 828.79 K |
| DXLG | Destination XL Group | 3.79 | 23.44 M | -0.10 | -2.57 | 202.47 K | 767.35 K |
| PERI | Perion Network Ltd | 15.884 | 369.09 M | -0.1485 | -0.93 | 44.65 K | 709.28 K |
| ZNOG | Zion Oil & Gas, Inc | 6.03 | 348.03 M | -0.14 | -2.27 | 111.4 K | 671.74 K |
| ASTI | Ascent Solar Technologies | 3.82 | 16.57 M | -0.02 | -0.52 | 171.13 K | 653.71 K |
| YDKG | YDKG | 127.00 | 5.03 M | -2.80 | -2.16 | 4.95 K | 628.65 K |
| VSEC | V S E Cp | 18.0879 | 5.15 B | -0.1491 | -0.82 | 34.04 K | 615.71 K |
| FIZZ | Natl Beverage Cp | 3.0696 | 3.39 B | -0.0194 | -0.63 | 186.18 K | 571.5 K |
| JBSS | John B Sanfilippo | 9.3226 | 657.41 M | -0.0536 | -0.57 | 59.92 K | 558.63 K |
| ARWR | Arrowhead Pharma | 10.90 | 6.66 B | -0.50 | -4.39 | 50.28 K | 548.11 K |
| IDN | Intellicheck Mobilisia | 16.96 | 45.4 M | -0.3048 | -1.77 | 28.06 K | 475.85 K |
| CRESY | Cresud Sacif ADR | 7.7556 | 634.43 M | -0.1128 | -1.43 | 60.1 K | 466.13 K |
| IA | Innovative Aerosystems, Inc. | 3.5658 | 385.01 M | -0.1438 | -3.88 | 122.3 K | 436.1 K |
| FORTY | Formula Sys [1985] ADR | 10.4871 | 1.86 B | -0.0678 | -0.64 | 37.37 K | 391.92 K |
| JSM | SLM Cp 6% Sr Nt | 5.8011 | 5 B | -0.0655 | -1.12 | 64.06 K | 371.64 K |
| HRTX | Heron Therapeutics | 20.00 | 61.87 M | -0.80 | -3.85 | 17.97 K | 359.42 K |
| OMER | Omeros Corp | 6.19 | 1.3 B | -0.34 | -5.21 | 55.34 K | 342.53 K |
| LWAY | Lifeway Foods Inc | 11.3769 | 315.58 M | -0.0889 | -0.78 | 26.16 K | 297.61 K |
| GRVY | Gravity Ltd ADR | 7.7076 | 468.43 M | -0.2124 | -2.68 | 35.3 K | 272.06 K |
| APYX | Apyx Medical Corp | 6.30 | 121.74 M | -0.04 | -0.63 | 41.69 K | 262.62 K |
| KNDI | Kandi Techs Group | 4.63 | 33.31 M | -0.0899 | -1.9 | 54.67 K | 253.12 K |
| EVOL | Evolving Systems Inc | 3.1943 | 4.48 M | -0.0427 | -1.32 | 78.35 K | 250.26 K |
| PDFS | Pdf Solutions Inc | 4.25 | 1.72 B | -0.04 | -0.93 | 53.55 K | 227.58 K |
| RGEN | Repligen Cp | 3.68 | 10.64 B | -0.03 | -0.81 | 61.05 K | 224.65 K |
| FRME | First Merchants Corp | 4.9551 | 2.57 B | -0.0419 | -0.84 | 44.71 K | 221.52 K |
| DSGX | Descartes Sys Group | 6.38 | 8.17 B | -0.06 | -0.93 | 34.21 K | 218.29 K |
| AEMD | Aethlon Medical | 216000.00 | 8.95 M | -6000.00 | -2.7 | 1 | 216 K |
| ANIK | Anika Therapeutics | 7.06 | 184.82 M | -0.06 | -0.84 | 28.9 K | 204.06 K |
| NTWK | Netsol Tech Inc | 8.10 | 63.17 M | -0.20 | -2.41 | 24.63 K | 199.52 K |
| CHCI | Comstock Hlds Cos | 6.86 | 164.61 M | -0.77 | -10.09 | 27.34 K | 187.58 K |
| IMCI | Infinite Group Inc. Common Stock | 9.5175 | 677 | -0.075 | -0.78 | 19.55 K | 186.07 K |
| LTBR | Lightbridge Corp | 485.9999 | 164.75 M | -6.0002 | -1.22 | 362 | 175.93 K |
| ZIVO | Zivo Bioscience | 432.00 | 24.28 M | -24.00 | -5.26 | 375 | 162 K |
| HFWA | Heritage Financial | 8.7279 | 1.14 B | -0.0471 | -0.54 | 15.81 K | 137.96 K |
| FOCL | EDAP TMS S.A. | 3.03 | 161.01 M | -0.20 | -6.19 | 42.2 K | 127.87 K |
| CZNC | Citizens & Northern Corp | 5.3308 | 502.54 M | -0.0975 | -1.8 | 23.21 K | 123.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 67.52 | 5.35 B | -0.96 | -1.4 | 24.41 M | 1.65 B |
| PFE | Pfizer Inc | 8.1571 | 164.33 B | -0.0868 | -1.05 | 72.46 M | 591.09 M |
| BA | Boeing Company | 56.5195 | 135.94 B | -0.7453 | -1.3 | 9.33 M | 527.12 M |
| JNJ | Johnson & Johnson | 40.964 | 682.52 B | -0.2318 | -0.56 | 8.62 M | 353.01 M |
| KO | Coca-Cola Company | 16.7908 | 419.18 B | -0.1347 | -0.8 | 19.19 M | 322.25 M |
| DIS | Walt Disney Company | 29.9718 | 204.15 B | -0.2809 | -0.93 | 10.61 M | 317.94 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 81.16 | 1.26 T | -0.49 | -0.6 | 3.6 M | 292.31 M |
| CVS | CVS Corp | 24.2302 | 114.88 B | -0.148 | -0.61 | 9.69 M | 234.88 M |
| MRK | Merck & Company | 20.8873 | 362.27 B | -0.1787 | -0.85 | 10.97 M | 229.07 M |
| MOS | Mosaic Company | 43.5882 | 6.92 B | -0.2556 | -0.58 | 4.74 M | 206.6 M |
| BMY | Bristol-Myers Squibb Company | 15.3736 | 127.39 B | -0.1034 | -0.67 | 12.28 M | 188.8 M |
| DAL | Delta Air Lines Inc | 12.4269 | 56.94 B | -0.2326 | -1.84 | 12.95 M | 160.92 M |
| TRV | The Travelers Companies Inc | 36.824 | 82.61 B | -0.4074 | -1.09 | 4.36 M | 160.63 M |
| ADM | Archer Daniels Midland | 18.4531 | 33.78 B | -0.4214 | -2.23 | 7.39 M | 136.28 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 121700.00 | 1.26 T | -720.00 | -0.59 | 1.07 K | 130.58 M |
| ETR | Entergy Corp | 20.8529 | 53.49 B | -0.1814 | -0.86 | 5.5 M | 114.59 M |
| GIS | General Mills | 20.5349 | 17.92 B | -0.1565 | -0.76 | 5.36 M | 110.07 M |
| ICE | Intercontinental Exchange | 18.8401 | 99.4 B | -0.3909 | -2.03 | 5.71 M | 107.67 M |
| TSN | Tyson Foods | 14.0182 | 20.85 B | -0.219 | -1.54 | 7.59 M | 106.35 M |
| CBRE | CBRE Group Inc | 16.48 | 38.2 B | -0.10 | -0.6 | 5.54 M | 91.37 M |
| BLK | Blackrock Inc | 136.1081 | 187.87 B | -3.3366 | -2.39 | 645.3 K | 87.83 M |
| GPN | Global Payments Inc | 20.9961 | 23.34 B | -0.4463 | -2.08 | 4.01 M | 84.09 M |
| EL | Estee Lauder Companies | 26.5752 | 40.04 B | -0.3407 | -1.27 | 3.07 M | 81.5 M |
| AZO | Autozone | 173.53 | 52.34 B | -1.35 | -0.77 | 403.13 K | 69.96 M |
| BDX | Becton Dickinson and Company | 45.7653 | 58.76 B | -0.2623 | -0.57 | 1.52 M | 69.73 M |
| BWA | Borgwarner Inc | 14.0846 | 10.24 B | -0.312 | -2.17 | 4.8 M | 67.62 M |
| KMX | Carmax Inc | 25.71 | 7.46 B | -0.37 | -1.42 | 2.56 M | 65.81 M |
| ZBH | Zimmer Biomet Holdings | 51.1385 | 19.79 B | -0.4212 | -0.82 | 1.17 M | 60.08 M |
| THC | Tenet Healthcare Corp | 23.72 | 22.83 B | -0.12 | -0.5 | 2.44 M | 57.86 M |
| BG | Bunge Ltd | 41.1705 | 19.21 B | -0.5737 | -1.37 | 1.19 M | 49.14 M |
| AN | Autonation Inc | 18.04 | 5.77 B | -0.12 | -0.66 | 2.59 M | 46.7 M |
| IPI | Intrepid Potash Inc | 281.3472 | 445.57 M | -7.7346 | -2.68 | 126.19 K | 35.5 M |
| MD | Mednax Inc | 59.04 | 2.45 B | -0.55 | -0.92 | 563.67 K | 33.28 M |
| NVS | Novartis Ag ADR | 26.6427 | 302.65 B | -0.1493 | -0.56 | 1.23 M | 32.8 M |
| TD | Toronto Dominion Bank | 18.9418 | 202.17 B | -0.216 | -1.13 | 1.68 M | 31.81 M |
| HLF | Herbalife Ltd | 10.7668 | 1.6 B | -0.2757 | -2.5 | 2.85 M | 30.71 M |
| SF | Stifel Financial Corp | 13.8212 | 10.78 B | -0.2741 | -1.94 | 1.59 M | 22.02 M |
| NLY | Annaly Capital Management Inc | 9.3899 | 13.84 B | -0.06 | -0.63 | 2.3 M | 21.57 M |
| CYH | Community Health Systems | 31.1226 | 311.67 M | -0.1796 | -0.57 | 619.76 K | 19.29 M |
| CPA | Copa Holdings S.A. | 37.3321 | 5.83 B | -0.7631 | -2 | 499.8 K | 18.66 M |
| MKC | Mccormick & Company | 14.3078 | 12.49 B | -0.1651 | -1.14 | 1.15 M | 16.48 M |
| UL | Unilever Plc ADR | 20.133 | 142.19 B | -0.1207 | -0.6 | 804.17 K | 16.19 M |
| LNN | Lindsay Corp | 33.0199 | 1.1 B | -1.1937 | -3.49 | 397.8 K | 13.14 M |
| KEP | Korea Electric Power Corp ADR | 12.4166 | 14.29 B | -0.2614 | -2.06 | 1 M | 12.47 M |
| IRM | Iron Mountain Inc | 9.7703 | 34.11 B | -0.0537 | -0.55 | 1.2 M | 11.74 M |
| HRL | Hormel Foods Corp | 7.3063 | 12.01 B | -0.0418 | -0.57 | 1.52 M | 11.07 M |
| DMC | Del Monte Corporation | 20.53 | 1.29 B | -0.30 | -1.44 | 414.53 K | 8.51 M |
| OFG | OFG Bancorp | 9.7904 | 2.16 B | -0.1048 | -1.06 | 852.9 K | 8.35 M |
| KB | KB Financial Group Inc ADR | 29.0891 | 39.36 B | -0.6696 | -2.25 | 265.66 K | 7.73 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.1848 | 466.9 M | -0.0548 | -0.76 | 921.15 K | 6.62 M |
| KT | Korea Telecom Corp ADR | 10.6072 | 8.9 B | -0.5539 | -4.96 | 432 K | 4.58 M |
| BAC-PL | Bank of America Corporation | 366.7744 | 244.57 B | -2.5771 | -0.7 | 10.97 K | 4.02 M |
| MXL | Maxlinear Inc | 17.12 | -0.57 | -3.22 | 230 K | 3.94 M | |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8302 | 38.08 B | -0.0665 | -0.56 | 293.04 K | 3.47 M |
| ONIT | Onity Group Inc | 168.00 | 228.33 M | -1.35 | -0.8 | 19.35 K | 3.25 M |
| CM | Canadian Imperial Bank of Commerce | 15.0882 | 105.36 B | -0.1316 | -0.86 | 206.6 K | 3.12 M |
| FTK | Flotek Industries | 9.18 | 935.53 M | -0.60 | -6.13 | 232.18 K | 2.13 M |
| UGP | Ultrapar Participacoes S.A. ADR | 3.742 | 6 B | -0.0625 | -1.64 | 498.4 K | 1.87 M |
| CATO | Cato Corp | 9.6021 | 45.2 M | -0.1903 | -1.94 | 140 K | 1.34 M |
| BLW | Blackrock Ltd Duration Income Trust | 4.4954 | 451.99 M | -0.0359 | -0.79 | 262.1 K | 1.18 M |
| TISI | Team Inc | 169.00 | 106.97 M | -1.00 | -0.59 | 5.77 K | 975.13 K |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 7.854 | -0.0816 | -1.03 | 104.7 K | 822.32 K | |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2519 | 152.85 B | -0.0201 | -0.61 | 160.2 K | 520.95 K |
| EC | Ecopetrol S.A. ADR | 8.036 | 31.5 B | -0.0567 | -0.7 | 57.1 K | 458.86 K |
| MLP | Maui Land & Pineapple Company | 5.49 | 298.88 M | -0.11 | -1.96 | 69.8 K | 383.18 K |
| EOT | Eaton Vance Muni Income Trust | 9.1568 | 242.57 M | -0.0587 | -0.64 | 41.3 K | 378.18 K |
| PMO | Putnam Muni Opportunities Trust | 4.775 | 275.71 M | -0.0249 | -0.52 | 74.4 K | 355.26 K |
| MLR | Miller Industries | 8.0889 | 550.61 M | -0.0537 | -0.66 | 39.84 K | 322.26 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 25.278 | 17.07 B | -0.8365 | -3.2 | 7.98 K | 201.67 K |
| TVE | Tennessee Valley Authority | 15.3543 | 12.54 M | -0.1129 | -0.73 | 12.96 K | 199.07 K |
| TCI | Transcontinental Realty Investors | 10.81 | 420.71 M | -1.36 | -11.18 | 14.3 K | 154.58 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.0302 | 67.48 B | -0.278 | -2.7 | 15.4 K | 154.47 K |
| ODC | Oil-Dri Corp of America | 6.2516 | 1.06 B | -0.0392 | -0.62 | 20.34 K | 127.16 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 7.0926 | 80.21 M | -0.0864 | -1.2 | 14.8 K | 104.97 K |
| TVC | Tennessee Valley Authority | 15.5748 | 12.75 M | -0.0824 | -0.53 | 6.5 K | 101.24 K |
| BRT | BRT Realty Trust | 3.919 | 236.8 M | -0.0237 | -0.6 | 21.7 K | 85.04 K |
| AXR | Amrep Corp | 13.70 | 112.46 M | -0.18 | -1.3 | 6.07 K | 83.21 K |
| AHT-PD | Ashford Hospitality Trust Inc | 4.9477 | 110.61 M | -0.0384 | -0.77 | 12.49 K | 61.8 K |
| AKO-B | Embotelladora Andina S.A | 8.4879 | 4.28 B | -0.1263 | -1.47 | 5.45 K | 46.26 K |
| JHS | John Hancock Income Securities Trust | 5.3066 | 121.07 M | -0.0346 | -0.65 | 8.4 K | 44.58 K |
| AKO-A | Embotelladora Andina S.A | 8.0698 | 3.99 B | -0.041 | -0.51 | 3.6 K | 29.05 K |
| MKC-V | McCormick & Company Incorporated | 14.6942 | 12.54 B | -0.1426 | -0.96 | 1 K | 14.69 K |
| MKCV | McCormick & Company, Incorporated | 14.4078 | 19.84 B | -0.1399 | -0.96 | 1 K | 14.41 K |
| BESS | Bimergen Energy Corporation | 119.00 | 20.58 M | -22.40 | -15.84 | 54 | 6.43 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 67.86 | -1.19 | -1.72 | 2.21 M | 150.17 M | |
| TD | Toronto-Dominion Bank | 19.6782 | -0.3168 | -1.58 | 4.14 M | 81.5 M | |
| BMO | Bank of Montreal | 29.678 | -0.1782 | -0.6 | 1.45 M | 42.93 M | |
| RY | Royal Bank of Canada | 31.6873 | -0.3103 | -0.97 | 1.34 M | 42.41 M | |
| BBD-B | Bombardier Inc Series B | 124.4372 | -2.6713 | -2.1 | 308.3 K | 38.36 M | |
| BNS | Bank of Nova Scotia | 23.5247 | -0.2147 | -0.9 | 1.43 M | 33.58 M | |
| CM | Canadian Imperial Bank of Commerce | 16.815 | -0.2793 | -1.63 | 1.82 M | 30.55 M | |
| BBD-A | Bombardier Inc | 139.00 | -3.50 | -2.46 | 174.06 K | 24.19 M | |
| SLF | Sun Life Financial Inc | 16.6102 | -0.091 | -0.54 | 681.7 K | 11.32 M | |
| NA | National Bank of Canada | 16.1364 | -0.1116 | -0.69 | 636.85 K | 10.28 M | |
| AIM | Aimia Inc | 9.607 | -0.0993 | -1.02 | 910.6 K | 8.75 M | |
| STLR | Stllr Gold Inc | 3.48 | -0.18 | -4.92 | 2.13 M | 7.4 M | |
| CCA | Cogeco Communications Inc | 24.1607 | -0.9569 | -3.81 | 268.09 K | 6.48 M | |
| BN | Brookfield Corporation | 4.5625 | -0.0353 | -0.77 | 1.4 M | 6.39 M | |
| ELVA | Electrovaya Inc | 14.90 | -2.05 | -12.09 | 365.46 K | 5.45 M | |
| SAP | Saputo Inc | 10.8621 | -0.0736 | -0.67 | 446.4 K | 4.85 M | |
| FFH | Fairfax Financial Holdings Ltd | 270.8474 | -2.0278 | -0.74 | 9.64 K | 2.61 M | |
| ALA | AltaGas Ltd | 8.0763 | -0.0571 | -0.7 | 301.92 K | 2.44 M | |
| TRZ | Transat At Inc | 12.75 | -0.38 | -2.89 | 164.26 K | 2.09 M | |
| KEY | Keyera Corp | 5.0028 | -0.0523 | -1.03 | 297.71 K | 1.49 M | |
| NG | Novagold Res Inc | 6.1398 | -0.0484 | -0.78 | 233.08 K | 1.43 M | |
| QBR-B | Quebecor Inc | 6.6338 | -0.034 | -0.51 | 151.6 K | 1.01 M | |
| LB | Laurentian Bank | 19.3233 | -0.2673 | -1.36 | 50.47 K | 975.17 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.224 | -0.0796 | -0.56 | 56.19 K | 799.18 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.2129 | -0.1388 | -1.66 | 86.3 K | 708.77 K | |
| III | Imperial Metals Corp | 9.925 | -0.125 | -1.24 | 63.92 K | 634.38 K | |
| RBA | Rb Global Inc | 15.5787 | -0.1062 | -0.68 | 39.82 K | 620.33 K | |
| EXE | Extendicare Inc | 3.5851 | -0.0238 | -0.66 | 155.73 K | 558.32 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.5553 | -0.1628 | -4.38 | 145.08 K | 515.81 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.5476 | -0.1751 | -2.6 | 73.1 K | 478.62 K | |
| EDV | Endeavour Mining Corp | 19.8574 | -0.3282 | -1.63 | 18.78 K | 372.92 K | |
| DSG | Descartes Sys | 6.40 | -0.10 | -1.54 | 56.76 K | 363.24 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.5799 | -0.0594 | -1.63 | 85.2 K | 305.01 K | |
| CPX | Capital Power Corp | 8.8087 | -0.0472 | -0.53 | 34.61 K | 304.88 K | |
| SJ | Stella Jones Inc | 6.0431 | -0.0512 | -0.84 | 38.8 K | 234.47 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.3786 | -0.0469 | -0.56 | 26.77 K | 224.27 K | |
| AUMN | Golden Minerals Company | 7.96 | -0.12 | -1.49 | 26.3 K | 209.35 K | |
| CGO | Cogeco Inc Sv | 20.2151 | -0.7459 | -3.56 | 9.11 K | 184.16 K | |
| ESM | Euro Sun Mining Inc | 6.8115 | -0.3633 | -5.06 | 24.69 K | 168.16 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.454 | -0.0606 | -0.71 | 19.59 K | 165.65 K | |
| SIA | Sienna Senior Living Inc | 3.4533 | -0.028 | -0.8 | 44.67 K | 154.28 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.1515 | -0.0561 | -1.33 | 36.73 K | 152.49 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6815 | -0.0703 | -0.8 | 15.47 K | 134.32 K | |
| BBD-PB | Bombardier Inc Pref B | 4.6983 | -0.036 | -0.76 | 28.52 K | 134 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.7693 | -0.0689 | -0.88 | 14.47 K | 112.41 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.1195 | -0.1119 | -1.36 | 13.22 K | 107.37 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.9735 | -0.0668 | -0.74 | 11.6 K | 104.09 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2157 | -0.1643 | -1.96 | 10.58 K | 86.9 K | |
| WN-PA | George Weston Prf | 8.7702 | -0.0661 | -0.75 | 9.6 K | 84.19 K | |
| CJT | Cargojet Inc | 5.313 | -0.1377 | -2.53 | 15.7 K | 83.41 K | |
| EIF | Exchange Income Corp | 5.455 | -0.0499 | -0.91 | 15.2 K | 82.92 K | |
| BN-PM | Brookfield Corporation | 6.8826 | -0.0769 | -1.1 | 11.91 K | 81.96 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6972 | -0.0304 | -0.53 | 13.07 K | 74.49 K | |
| EQB | EQB Inc | 9.2595 | -0.0534 | -0.57 | 7.8 K | 72.22 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3204 | -0.0802 | -0.85 | 7.7 K | 71.77 K | |
| ELEF | Silver Elephant Mining Corp | 25.1367 | -1.323 | -5 | 2.71 K | 68.17 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.0744 | -0.0373 | -0.73 | 13.02 K | 66.05 K | |
| LNF | Leons Furniture | 7.0261 | -0.2086 | -2.88 | 9.34 K | 65.65 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.719 | -0.1038 | -1.33 | 8.05 K | 62.18 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2176 | -0.0699 | -0.84 | 7.18 K | 58.99 K | |
| IMP | Intermap Tech Corp | 14.40 | -0.50 | -3.36 | 4.05 K | 58.32 K | |
| BCE-PC | BCE Inc Pref AC | 8.4941 | -0.1055 | -1.23 | 6.32 K | 53.68 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.9028 | -0.0598 | -0.75 | 6.48 K | 51.19 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.7546 | -0.1392 | -1.57 | 5.75 K | 50.34 K | |
| PWF-PG | Power Financial Corp Pref G | 9.0596 | -0.1182 | -1.29 | 5.46 K | 49.44 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1779 | -0.0793 | -2.43 | 15.4 K | 48.94 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.733 | -0.064 | -0.82 | 5.66 K | 43.77 K | |
| PWF-PH | Power Financial Corp Pref H | 9.0106 | -0.0465 | -0.51 | 4.3 K | 38.79 K | |
| OCG | Outcrop Silver & Gold Corp | 5.50 | -0.20 | -3.51 | 6.65 K | 36.58 K | |
| MTY | Mty Food Group Inc | 7.5242 | -0.0721 | -0.95 | 4.57 K | 34.39 K | |
| CYB | Cymbria Corp Cl A | 13.81 | -0.13 | -0.93 | 2.38 K | 32.94 K | |
| RCI-A | Rogers Communications Inc | 19.6222 | -0.4091 | -2.04 | 1.58 K | 30.98 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.1853 | -0.0612 | -0.84 | 3.17 K | 22.78 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5899 | -0.2646 | -2.99 | 2.3 K | 19.76 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3227 | -0.0719 | -1.64 | 3.51 K | 15.16 K | |
| VCM | Vecima Networks Inc | 3.7326 | -0.0557 | -1.47 | 3.2 K | 11.94 K | |
| BCE-PT | Bce Inc Pref T | 9.1515 | -0.1143 | -1.23 | 1 K | 9.15 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.1454 | -0.0616 | -1.46 | 2.1 K | 8.71 K | |
| GDL | Goodfellow Inc | 4.3158 | -0.0379 | -0.87 | 1.9 K | 8.2 K | |
| CRRX | Carerx Corp | 12.5948 | -1.3775 | -9.86 | 650 | 8.19 K | |
| ATX | ATEX Resources Inc. | 19.50 | -1.50 | -7.14 | 400 | 7.8 K | |
| CIU-PA | CU Inc Pref A | 8.0672 | -0.0963 | -1.18 | 700 | 5.65 K | |
| BCE-PF | BCE Inc Pref AF | 9.3651 | -0.11 | -1.16 | 100 | 936.51 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 28.80 | 7.64 K | -1.20 | -4 | 5.82 M | 167.73 M |
| URBF | Urban Barns Foods Inc | 1200.00 | -80.00 | -6.25 | 27.9 K | 33.48 M | |
| ERHE | ERHC Energy Inc | 57.50 | 575.89 K | -2.00 | -3.36 | 216.51 K | 12.45 M |
| ZVOI | Zovio Inc | 23.80 | 137.92 K | -1.07 | -4.3 | 327.99 K | 7.81 M |
| FRTD | Fortitude Group Inc | 22.5909 | -1.2727 | -5.33 | 25 K | 564.77 K | |
| SIMPQ | Simply Inc | 160.00 | 1.55 K | -30.00 | -15.79 | 932 | 149.12 K |
| TOPZ | Topaz Resources Inc | 3.9048 | -0.1428 | -3.53 | 37.06 K | 144.73 K | |
| NPHC | Nutra Pharma Corp | 16.40 | 1.43 M | -0.40 | -2.38 | 8.14 K | 133.53 K |
| PRXIQ | Premier Exhibitions Inc | 14.70 | 491 | -0.20 | -1.34 | 5.78 K | 85.01 K |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | -100.00 | -25 | 264 | 79.2 K | |
| CALIQ | China Auto Logistics Inc. | 24.7799 | 484 | -0.42 | -1.67 | 3.02 K | 74.79 K |
| PSRU | Valiant Eagle Inc | 220.00 | 125.23 K | -10.00 | -4.35 | 297 | 65.34 K |
| NEOM | NeoMedia Technologies Inc | 7.50 | 508.84 K | -0.60 | -7.41 | 4.01 K | 30.08 K |
| YVRLF | Liquid Media Group Ltd. | 40.00 | 482 | -1.80 | -4.31 | 656 | 26.24 K |
| LITH | US Lithium Corp | 3.60 | 940 | -0.40 | -10 | 6 K | 21.6 K |
| DKAM | Drinks Americas Holdings Ltd | 51.75 | 278.3 K | -2.625 | -4.83 | 361 | 18.68 K |
| LGBI | Cannabiz Mobile Inc | 25.20 | 64.81 K | -2.40 | -8.7 | 563 | 14.19 K |
| BRDCY | Bridgestone Corporation | 4.9439 | 33.02 B | -0.0386 | -0.77 | 2.3 K | 11.39 K |
| AFPW | AlumiFuel Power Corporation | 2000.00 | -150.00 | -6.98 | 5 | 10 K | |
| HMNY | Helios and Matheson Analytics Inc | 682.386 | -47.8868 | -6.56 | 13 | 8.87 K | |
| PJET | Priority Aviation Inc | 215.00 | 98.01 K | -20.00 | -8.51 | 33 | 7.09 K |
| STTO | SITO Mobile Ltd. | 4.80 | 5.13 K | -0.30 | -5.88 | 1.01 K | 4.86 K |
| PTRC | Petro River Oil Corp | 230.00 | -10.00 | -4.17 | 18 | 4.14 K | |
| COWI | CoroWare Inc | 1000.00 | -120.00 | -10.71 | 2 | 2 K | |
| LUGDF | Lundin Gold Inc | 5.8318 | 15.93 B | -0.3888 | -6.25 | 250 | 1.46 K |
| APPZ | Monster Arts Inc | 20020.00 | -7980.00 | -28.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 388.80 | -16.20 | -4 | 15 K | 5.83 M | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -0.25 | -3.03 | 195.93 K | 1.57 M | |
| SILV | Silver Valley Metals Corp. | 12.15 | -0.945 | -7.22 | 109 K | 1.32 M | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 119 K | 535.5 K | |
| CKG | Chesapeake Gold Corp | 8.12 | -0.13 | -1.58 | 23.12 K | 187.73 K | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | -0.2331 | -2.78 | 7.14 K | 58.28 K | |
| CMIL | Capella Minerals Limited | 15.75 | -1.05 | -6.25 | 3.68 K | 57.9 K | |
| OGW | Ongwe Minerals Inc. | 5.76 | -0.16 | -2.7 | 8.45 K | 48.67 K | |
| JSPX | JasperX Technologies Inc. | 140.00 | -10.00 | -6.67 | 295 | 41.3 K | |
| EPO-H | Encanto Potash Corp | 9.50 | -0.25 | -2.56 | 3.67 K | 34.91 K | |
| EGT | Eguana Technologies Inc | 38.00 | -1.00 | -2.56 | 719 | 27.32 K | |
| WEC | Winchester Equity Corporation | 8.20 | -0.80 | -8.89 | 2.88 K | 23.66 K | |
| EON | EON Lithium Corp. | 38.00 | -2.00 | -5 | 575 | 21.85 K | |
| PE | Pure Energy Minerals Limited | 8.64 | -0.48 | -5.26 | 1.67 K | 14.4 K | |
| EMR | Emgold Mining Corporation | 24.00 | -1.00 | -4 | 600 | 14.4 K | |
| CPAU | CopAur Minerals Inc | 56.00 | -6.00 | -9.68 | 188 | 10.53 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | -60.00 | -16.67 | 33 | 9.9 K | |
| RTM | RT Minerals Corp | 2040.0082 | -360.0013 | -15 | 4 | 8.16 K | |
| ANDC | Andina Copper Corporation | 6.25 | -2.50 | -28.57 | 1.29 K | 8.05 K | |
| PURO | Platauro Metals Corp. | 33.389 | -3.3389 | -9.09 | 120 | 4.01 K | |
| MANU | Manhattan Uranium Discovery Corp. | 75.00 | -5.00 | -6.25 | 25 | 1.88 K | |
| LMS | Less Mess Storage Inc. | 5.80 | -0.20 | -3.33 | 275 | 1.6 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -43.6288 | -8.33 | 1 | 479.92 | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 1 | 105 |