Losers for 27 August 2010 from 00:00:00 until 23:59:59
Losers for 27 August 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 | 970.00 | 6.16 M | -22.02 | -2.22 | 30.12 K | 29.21 M |
| CBOE | CBOE Global Markets Inc | 16.0852 | 38.49 B | -0.316 | -1.93 | 378.5 K | 6.09 M |
| ITP | IT Tech Packaging Inc | 42.1926 | 978.9 K | -1.0694 | -2.47 | 27.28 K | 1.15 M |
| GSAT | Globalstar | 23.85 | 11.17 B | -0.15 | -0.62 | 24.31 K | 579.72 K |
| AUMN | Golden Minerals Company | 188.75 | 3.45 M | -1.50 | -0.79 | 447 | 84.37 K |
| DSS | Document Security Systems | 7914.4829 | 4.89 M | -186.9565 | -2.31 | 9 | 71.23 K |
| CPHI | China Pharma Holdings | 288.00 | 24.08 M | -2.00 | -0.69 | 221 | 63.65 K |
| TOVX | Theriva Biologics Inc | 7437.50 | 7.34 M | -262.50 | -3.41 | 6 | 44.62 K |
| LODE | Comstock Mining Inc | 315.00 | 120.17 M | -10.00 | -3.08 | 106 | 33.39 K |
| CATX | Perspective Therapeutics Inc | 10.60 | 96.16 M | -0.40 | -3.64 | 2.83 K | 30 K |
| SIF | Sifco Industries | 9.386 | 126.01 M | -0.143 | -1.5 | 2.8 K | 26.28 K |
| EP | Empire Petroleum Corp | 9.3122 | 99.85 M | -2.3281 | -20 | 1.95 K | 18.2 K |
| DXR | Daxor Corp | 8.0015 | 49.39 M | -0.192 | -2.34 | 2.08 K | 16.65 K |
| IGC | India Globalization Capital Inc | 5.80 | 19.07 M | -0.30 | -4.92 | 1.98 K | 11.48 K |
| IOR | Income Opportunity Realty Trust | 4.59 | 74.21 M | -0.51 | -10 | 500 | 2.3 K |
| COHN | Cohen & CO Inc | 14.0995 | 30.74 M | -0.2112 | -1.48 | 150 | 2.11 K |
| UUU | Universal Security Instruments | 5.01 | 16.02 M | -0.0337 | -0.67 | 300 | 1.5 K |
| TOON | Kartoon Studios Inc | 1049.9988 | 30.79 M | -450.00 | -30 | 0 | 0 |
| OGEN | Oragenics Inc | 115200.00 | 1.58 M | -7200.00 | -5.88 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSCZK | ILS/CZK - Israeli Shekel Czech Koruna | 5.075 | -0.0419 | -0.82 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| URBN | Urban Outfitters Inc | 31.05 | 7.26 B | -0.47 | -1.49 | 6.58 M | 204.36 M |
| ASML | ASML Holding N.V. ADR | 24.5362 | 577.02 B | -0.2544 | -1.03 | 4.71 M | 115.59 M |
| STRA | Strayer Education | 119.1502 | 1.22 B | -0.6753 | -0.56 | 242.3 K | 28.87 M |
| FORM | Formfactor Inc | 7.43 | 7.24 B | -0.36 | -4.62 | 2.22 M | 16.48 M |
| LSAK | Lesaka Technologies Inc | 12.36 | 287.31 M | -1.00 | -7.49 | 1.01 M | 12.42 M |
| PODD | Insulet Corp | 13.69 | 10.36 B | -0.41 | -2.91 | 900.27 K | 12.32 M |
| MKSI | Mks Instruments Inc | 14.6847 | 14.98 B | -0.082 | -0.56 | 447.4 K | 6.57 M |
| APEI | American Public Education | 24.90 | 753.29 M | -0.66 | -2.58 | 220.76 K | 5.5 M |
| RGP | Resources Connection Inc | 6.9672 | 93.35 M | -0.1749 | -2.45 | 600.6 K | 4.18 M |
| CTRN | Citi Trends Inc | 22.5965 | 359.01 M | -0.364 | -1.59 | 141.59 K | 3.2 M |
| ERII | Energy Recovery Inc | 3.61 | 363.97 M | -0.02 | -0.55 | 884.91 K | 3.19 M |
| RIGL | Rigel Pharmaceuticals | 80.70 | 853.48 M | -0.50 | -0.62 | 27.78 K | 2.24 M |
| FCNCA | First Citizens Bancs | 161.3345 | 25.76 B | -0.8957 | -0.55 | 13.1 K | 2.11 M |
| HTHT | Huazhu Group Ltd ADR | 4.4653 | 15.75 B | -0.0492 | -1.09 | 467.55 K | 2.09 M |
| KAVL | Kaival Brands Innovations Group Inc | 17.64 | 343.82 K | -2.52 | -12.5 | 82.83 K | 1.46 M |
| TAOP | Taoping Inc | 17820.00 | 2.84 M | -252.00 | -1.39 | 60 | 1.07 M |
| CVCO | Cavco Inds Inc | 34.15 | 4.9 B | -1.16 | -3.29 | 26.57 K | 907.54 K |
| INSM | Insmed Inc | 6.80 | 25.9 B | -0.085 | -1.23 | 109.33 K | 743.45 K |
| GSAT | Globalstar, Inc. Common Stock | 23.85 | -0.15 | -0.62 | 24.31 K | 579.72 K | |
| ALTO | Alto Ingredients Inc | 64.05 | 287.79 M | -2.10 | -3.17 | 9.01 K | 577.35 K |
| EFOI | Energy Focus Inc | 553.0004 | 28.66 M | -45.50 | -7.6 | 1.04 K | 572.91 K |
| PLUS | Eplus Inc | 4.2146 | 2.53 B | -0.1352 | -3.11 | 127.88 K | 538.98 K |
| OMEX | Odyssey Marine Expl | 17.88 | 23.55 M | -0.48 | -2.61 | 29.69 K | 530.8 K |
| RDGT | Ridgetech, Inc. | 1444.80 | 4.03 M | -33.60 | -2.27 | 329 | 475.34 K |
| RICK | RCI Hospitality Hold | 5.8713 | 206.86 M | -0.0565 | -0.95 | 67.4 K | 395.73 K |
| SLMBP | SLM Cp Srs B Pfd | 14.7017 | 4.73 B | -1.2721 | -7.96 | 23.02 K | 338.43 K |
| JSM | SLM Cp 6% Sr Nt | 6.1921 | 5 B | -0.0767 | -1.22 | 48.22 K | 298.59 K |
| MGPI | MGP Ingredients Inc | 5.8097 | 382.86 M | -0.0697 | -1.19 | 46.7 K | 271.33 K |
| DWSN | Dawson Geophscl | 8.1901 | 47.52 M | -0.1478 | -1.77 | 26.97 K | 220.91 K |
| MARK | Remark Holdings Inc | 61.50 | 30.95 K | -0.50 | -0.81 | 3.01 K | 185.3 K |
| CASH | Meta Financial Group | 9.3423 | 1.56 B | -0.4049 | -4.15 | 16.2 K | 151.35 K |
| VCEL | Vericel Corproation | 28.00 | 2.94 B | -0.60 | -2.1 | 5.17 K | 144.9 K |
| GALT | Galectin Therapeutic | 3.24 | 316.67 M | -0.03 | -0.92 | 38.14 K | 123.57 K |
| MIND | Mitcham Industries Inc | 63.8962 | 28.09 M | -0.5907 | -0.92 | 1.91 K | 122.04 K |
| GRVY | Gravity Ltd ADR | 6.12 | 468.43 M | -0.08 | -1.29 | 18.54 K | 113.45 K |
| CGEN | Compugen Ltd | 3.73 | 200.82 M | -0.14 | -3.62 | 26.95 K | 100.51 K |
| APCX | Apptech Corp | 152.00 | 4.76 M | -38.00 | -20 | 661 | 100.47 K |
| TRIB | Trinity Bio ADR | 27.1123 | 4.78 M | -0.4122 | -1.5 | 3.58 K | 97.06 K |
| DAIO | Data I O Cp | 4.44 | 27.44 M | -0.1001 | -2.2 | 21.04 K | 93.4 K |
| YHGJ | Yunhong Green Cti Ltd | 4.9669 | 8.74 M | -0.1374 | -2.69 | 17.1 K | 84.93 K |
| MPB | Mid Penn Bancorp Inc | 3.9778 | 894.33 M | -0.5498 | -12.14 | 20.92 K | 83.22 K |
| CHTR | Charter Communications | 33.75 | 17.24 B | -0.50 | -1.46 | 2.3 K | 77.62 K |
| SIFY | Sify Techs Ltd ADR | 6.8906 | 936.58 M | -0.2223 | -3.13 | 10.88 K | 74.99 K |
| AVXL | Anavex Lf SC | 13.60 | 91.71 M | -0.40 | -2.86 | 5.35 K | 72.77 K |
| ASTC | Astrotech Corp | 190.50 | 8.95 M | -7.50 | -3.79 | 322 | 61.34 K |
| PESI | Perma-Fix Envir | 8.15 | 330.37 M | -0.15 | -1.81 | 7.16 K | 58.38 K |
| EBMT | Eagle Bancorp [Mt] | 6.0429 | 164.17 M | -0.0727 | -1.19 | 8.27 K | 49.94 K |
| RDI | Reading Intl Cl A | 4.08 | 42.8 M | -0.05 | -1.21 | 12.05 K | 49.16 K |
| CHCI | Comstock Hlds Cos | 10.64 | 164.61 M | -0.21 | -1.94 | 4.6 K | 48.9 K |
| NTWK | Netsol Tech Inc | 7.90 | 63.17 M | -0.10 | -1.25 | 5.59 K | 44.18 K |
| CIZN | Citizens Hld Company | 9.23 | 56.2 M | -0.4107 | -4.26 | 4.41 K | 40.7 K |
| HWBK | Hawthorn Bancshares | 3.5446 | 288.16 M | -0.2244 | -5.95 | 11.05 K | 39.16 K |
| ITIC | Investors Title Company | 16.2915 | 475 M | -0.2679 | -1.62 | 2.26 K | 36.88 K |
| CNVS | CNVS | 294.00 | 48.2 M | -6.00 | -2 | 125 | 36.75 K |
| GRBK | Green Brick Partners | 15.8621 | 2.59 B | -0.4138 | -2.54 | 2.26 K | 35.9 K |
| ANIX | Anixa Biosciences Inc | 5.25 | 93.02 M | -0.125 | -2.33 | 6.83 K | 35.87 K |
| IMNN | Imunon Inc | 33762.4297 | 3.59 M | -535.918 | -1.56 | 1 | 33.76 K |
| PLUR | Pluri Inc | 80.80 | 14.68 M | -1.60 | -1.94 | 401 | 32.4 K |
| FRST | Primis Financial Corp | 4.6222 | 363.06 M | -0.1133 | -2.39 | 6.9 K | 31.89 K |
| BLNK | Blink Charging Company | 2375.00 | 65.7 M | -150.00 | -5.94 | 12 | 28.5 K |
| ATHE | Alterity Therapeutics Ltd ADR | 67.80 | 40 M | -1.80 | -2.59 | 378 | 25.63 K |
| CREG | China Recycling Ener | 3200.00 | 1.92 K | -90.00 | -2.74 | 8 | 25.6 K |
| MTEX | Mannatech Inc | 16.0451 | 17.33 M | -0.2102 | -1.29 | 1.55 K | 24.84 K |
| BIMI | Bimi Intl Medical Inc | 318.75 | 349 | -18.75 | -5.56 | 76 | 24.23 K |
| BRID | Bridgford Foods Cp | 12.3052 | 47.97 M | -0.4036 | -3.18 | 1.9 K | 23.38 K |
| HIFS | Hingham Inst For Svg | 29.6331 | 662.34 M | -0.9256 | -3.03 | 732 | 21.69 K |
| HOVNP | Hovnanian Entr Dep A | 4.1921 | 3.01 B | -0.0378 | -0.89 | 4.36 K | 18.28 K |
| DXR | Daxor Corp | 8.0015 | -0.192 | -2.34 | 2.08 K | 16.65 K | |
| LEXX | Lexaria Bioscience Corp | 4.9091 | 8.81 M | -0.5454 | -10 | 3.38 K | 16.57 K |
| LBTYB | Liberty Global Ord B | 12.5002 | 4.08 B | -0.3491 | -2.72 | 1.12 K | 13.96 K |
| AATC | Autoscope Technologies Corp | 5.3228 | 32.54 M | -0.141 | -2.58 | 2.6 K | 13.84 K |
| USAU | U.S. Gold Corp | 950.9251 | 178.01 M | -46.9591 | -4.71 | 11 | 10.46 K |
| LSBK | Lake Shore Bancorp | 3.8482 | 147.7 M | -0.0484 | -1.24 | 2.71 K | 10.43 K |
| UNTY | Unity Bancorp Inc | 4.0011 | 587.42 M | -0.0679 | -1.67 | 2.53 K | 10.12 K |
| OVBC | Ohio Valley Banc Cp | 11.2683 | 229.57 M | -0.0751 | -0.66 | 874 | 9.85 K |
| ACHC | Acadia Healthcr Company | 4.72 | 3.52 B | -0.28 | -5.6 | 2.03 K | 9.57 K |
| RCON | Recon Technology Ltd | 428.40 | 17.82 M | -15.75 | -3.55 | 22 | 9.42 K |
| CMCT | Cim Commercial TR Cp | 4298.1865 | 16.05 M | -38.4258 | -0.89 | 2 | 8.6 K |
| PEBK | Peoples Bancorp NC | 3.3222 | 230.66 M | -0.1456 | -4.2 | 1.9 K | 6.32 K |
| UG | United Guardian Inc | 5.5203 | 39.65 M | -0.0973 | -1.73 | 1.12 K | 6.17 K |
| CVV | CVD Equipment Corp | 3.35 | 27.67 M | -0.03 | -0.89 | 1.7 K | 5.69 K |
| KEQU | Kewaunee Scientifi | 7.8563 | 104.06 M | -0.0448 | -0.57 | 700 | 5.5 K |
| TAYD | Taylor Devices Inc | 4.57 | 189.66 M | -0.22 | -4.59 | 1.2 K | 5.48 K |
| WVVI | Willamette Valley | 3.41 | 7.52 M | -0.04 | -1.16 | 1.47 K | 5.01 K |
| BKYI | Bio-Key Intl Inc | 552.96 | 5.25 M | -34.56 | -5.88 | 9 | 4.98 K |
| LTRX | Lantronix Inc | 3.41 | 210.02 M | -0.34 | -9.07 | 1.42 K | 4.85 K |
| MRKR | Marker Therapeutics Inc | 1320.00 | 15.05 M | -119.9988 | -8.33 | 3 | 3.96 K |
| FUNC | First United Corp | 3.1632 | 299.67 M | -0.189 | -5.64 | 1.21 K | 3.81 K |
| FRAF | Franklin Finl Svcs Corp | 9.2154 | 314.08 M | -0.3523 | -3.68 | 400 | 3.69 K |
| SLNG | Stabilis Solutions Inc | 16.08 | 70.11 M | -1.68 | -9.46 | 188 | 3.02 K |
| LITS | MEI Pharma, Inc. Common Stock | 74.5714 | 28.05 M | -1.8643 | -2.44 | 24 | 1.79 K |
| FUSB | First US Bancshares Inc | 8.6769 | 85.33 M | -0.1502 | -1.7 | 200 | 1.74 K |
| TERS | Tersis Technologies Inc. | 4.00 | 69.08 M | -1.40 | -25.93 | 387 | 1.55 K |
| PRPH | Prophase Labs Inc | 5.418 | 70.35 K | -0.1693 | -3.03 | 227 | 1.23 K |
| UONE | Urban One Inc | 7.40 | 12.65 M | -0.10 | -1.33 | 130 | 962 |
| WETH | Wetouch Technology Inc | 42.1392 | 10.88 M | -48.859 | -53.69 | 11 | 463.53 |
| PMCB | Pharmacyte Biotech Inc | 12.0006 | 4.32 M | -2.2501 | -15.79 | 11 | 132.01 |
| RIME | Algorhythm Holdings, Inc. | 240.00 | 2.92 M | -60.00 | -20 | 0 | 0 |
| AEHL | Antelope Enterprise Hldg Ltd | 316978.9688 | 191.48 M | -41233.0625 | -11.51 | 0 | 0 |
| BRTX | Biorestorative Therapies Inc | 68000.00 | 2.07 M | -4000.00 | -5.56 | 0 | 0 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 105.4283 | 263.51 B | -1.5541 | -1.45 | 11.25 M | 1.19 B |
| HPQ | HP Inc | 10.8679 | 26.04 B | -0.0629 | -0.58 | 81.85 M | 889.56 M |
| BB | Blackberry Ltd | 45.99 | 5.35 B | -0.85 | -1.81 | 17.8 M | 818.49 M |
| CVS | CVS Corp | 18.609 | 114.88 B | -0.1691 | -0.9 | 13.48 M | 250.85 M |
| NOK | Nokia Corp ADR | 5.3166 | -0.0368 | -0.69 | 17.99 M | 95.65 M | |
| DECK | Deckers Outdoor Corp | 7.5733 | 11.28 B | -0.095 | -1.24 | 9.67 M | 73.27 M |
| FRO | Frontline Ltd | 60.5685 | 10.41 B | -1.3611 | -2.2 | 749.62 K | 45.4 M |
| NVR | NVR Inc | 618.68 | 15.38 B | -4.84 | -0.78 | 32.18 K | 19.91 M |
| DG | Dollar General Corp | 24.3289 | 29.7 B | -0.3551 | -1.44 | 645 K | 15.69 M |
| STM | Stmicroelectronics N.V. ADR | 4.80 | 41.54 B | -0.0915 | -1.87 | 2.88 M | 13.84 M |
| RAMP | Liveramp Holdings Inc | 12.92 | 2.34 B | -0.12 | -0.92 | 1.02 M | 13.13 M |
| NYT | New York Times Company | 6.6371 | 11.43 B | -0.0883 | -1.31 | 1.87 M | 12.38 M |
| UNFI | United Nat Foods | 35.35 | 2.86 B | -0.42 | -1.17 | 328.71 K | 11.62 M |
| HEI | Heico Corp | 9.7924 | 47.45 B | -0.1742 | -1.75 | 1.05 M | 10.25 M |
| KEP | Korea Electric Power Corp ADR | 9.7257 | 14.29 B | -0.0769 | -0.78 | 434.7 K | 4.23 M |
| UFI | Unifi Inc | 12.87 | 125.29 M | -0.27 | -2.05 | 318.56 K | 4.1 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.2897 | 4.54 B | -0.1319 | -1.57 | 253 K | 2.1 M |
| HEI-A | HEICO Corporation | 7.2116 | 35.52 B | -0.0801 | -1.1 | 215.59 K | 1.55 M |
| FBP | First Bancorp | 5.1679 | 3.94 B | -0.2404 | -4.45 | 291.58 K | 1.51 M |
| TYG | Tortoise Energy Infrastructure Corp | 38.2797 | 954.79 M | -0.374 | -0.97 | 25.85 K | 989.53 K |
| EFOR | Everforth, Inc. | 4.48 | 1.47 B | -0.16 | -3.45 | 206.78 K | 926.39 K |
| RGR | Sturm Ruger & Company | 7.2406 | 790.28 M | -0.0382 | -0.52 | 109.5 K | 792.82 K |
| FNV | Franco Nev Corp | 25.9331 | 47.77 B | -0.2417 | -0.92 | 26.4 K | 684.63 K |
| AG | First Majestic Silver | 4.3983 | 6.9 B | -0.0296 | -0.67 | 69.5 K | 305.68 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4935 | 67.48 B | -0.1112 | -1.05 | 19.8 K | 207.77 K |
| MFM | MFS Muni Income Trust | 3.0514 | 210.47 M | -0.0212 | -0.69 | 47.9 K | 146.16 K |
| TVE | Tennessee Valley Authority | 15.676 | 12.54 M | -0.0811 | -0.51 | 9.1 K | 142.65 K |
| CCM | Concord Medical Services ADR | 34.6155 | 15.41 M | -0.7376 | -2.09 | 3.77 K | 130.43 K |
| LXP-PC | Lexington Realty Trust | 13.9517 | 1.99 B | -0.1398 | -0.99 | 3.7 K | 51.62 K |
| CPS | Cooper Std Hld Inc | 34.75 | 323.04 M | -0.50 | -1.42 | 1.08 K | 37.53 K |
| GRBK | Green Brick Partners | 15.8621 | -0.4138 | -2.54 | 2.26 K | 35.9 K | |
| LODE | Comstock | 315.00 | 119.94 M | -10.00 | -3.08 | 106 | 33.39 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.6448 | -0.1235 | -1.15 | 2.1 K | 22.35 K | |
| PYT | Pplus Trust | 9.0721 | -0.0881 | -0.96 | 1.8 K | 16.33 K | |
| KWY | Kingsway Corporation | 7.04 | 262.69 M | -0.04 | -0.56 | 1.73 K | 12.14 K |
| AXR | Amrep Corp | 11.31 | 112.46 M | -0.19 | -1.65 | 500 | 5.66 K |
| SUZ | Suzano Papel E Celul ADR | 6.2785 | 12.09 B | -0.2025 | -3.12 | 375 | 2.35 K |
| PRG | Prog Hldgs Inc | 10.6692 | 1.47 B | -0.119 | -1.1 | 100 | 1.07 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 5.3062 | 1.36 B | -0.2147 | -3.89 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 48.35 | -1.10 | -2.22 | 2.85 M | 137.89 M | |
| FNV | Franco-Nevada Corp | 27.3393 | -0.216 | -0.78 | 424.4 K | 11.6 M | |
| FFH | Fairfax Financial Holdings Ltd | 297.9249 | -1.8757 | -0.63 | 17.49 K | 5.21 M | |
| AG | First Majestic Silver Corp | 4.6277 | -0.0691 | -1.47 | 601.68 K | 2.78 M | |
| KEY | Keyera Corp | 5.6518 | -0.0441 | -0.77 | 341.98 K | 1.93 M | |
| AAV | Advantage Oil & Gas Ltd | 6.20 | -0.05 | -0.8 | 286.88 K | 1.78 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.4121 | -0.073 | -0.58 | 78.95 K | 979.95 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.5743 | -0.0942 | -1.09 | 107.68 K | 923.28 K | |
| QBR-B | Quebecor Inc | 6.2991 | -0.0341 | -0.54 | 142.4 K | 896.99 K | |
| TRZ | Transat At Inc | 11.36 | -0.13 | -1.13 | 51.69 K | 587.23 K | |
| RBA | Rb Global Inc | 13.4826 | -0.2503 | -1.82 | 40.3 K | 543.32 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9686 | -0.0489 | -0.81 | 90.83 K | 542.13 K | |
| EXE | Extendicare Inc | 3.4317 | -0.0317 | -0.92 | 116.25 K | 398.95 K | |
| USA | Americas Silver Corp | 22.20 | -0.30 | -1.33 | 9.43 K | 209.28 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.4895 | -0.0313 | -0.69 | 36.48 K | 163.77 K | |
| TAL | Petrotal Corp | 135.4879 | -0.7169 | -0.53 | 1.17 K | 158.52 K | |
| ALS | Altius Minerals Corp | 8.4377 | -0.1587 | -1.85 | 15.88 K | 133.96 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.1909 | -0.0442 | -0.84 | 22.61 K | 117.38 K | |
| RCH | Richelieu Hardware Ltd | 6.9421 | -0.1773 | -2.49 | 6.03 K | 41.84 K | |
| ESM | Euro Sun Mining Inc | 6.9023 | -0.1817 | -2.56 | 5.01 K | 34.6 K | |
| BCE-PA | BCE Inc Pref AA | 9.1897 | -0.0502 | -0.54 | 3.67 K | 33.77 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.2524 | -0.053 | -1.23 | 7.7 K | 32.74 K | |
| LGO | Largo Resources Ltd | 16.00 | -1.00 | -5.88 | 1.56 K | 24.96 K | |
| ACQ | Autocanada Inc | 3.6552 | -0.0218 | -0.59 | 4 K | 14.62 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.6635 | -0.0375 | -0.66 | 2.57 K | 14.53 K | |
| MTY | Mty Food Group Inc | 8.965 | -0.1841 | -2.01 | 1.2 K | 10.76 K | |
| FTS-PH | Fortis Inc Pref H | 13.1972 | -0.0676 | -0.51 | 700 | 9.24 K | |
| RIC | Richmont Mines | 3.506 | -0.0409 | -1.15 | 2.4 K | 8.41 K | |
| CTC | Canadian Tire Corp Ltd | 48.8018 | -0.5177 | -1.05 | 121 | 5.91 K | |
| TVA-B | TVA Group Inc | 11.6907 | -0.277 | -2.31 | 500 | 5.85 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.8433 | -0.0357 | -0.92 | 1.15 K | 4.42 K | |
| XTD-PA | TDb Split Corp Pref A | 4.1902 | -0.0462 | -1.09 | 556 | 2.33 K | |
| TLG | Troilus Gold Corp | 9.60 | -0.40 | -4 | 120 | 1.15 K | |
| WFC | Wall Financial | 3.7873 | -0.1739 | -4.39 | 300 | 1.14 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.07 | -1.64 | 229 | 961.8 | |
| MARI | Marimaca Copper Corp | 9.00 | -0.50 | -5.26 | 60 | 540 | |
| FLNT | Flint Corp | 7.60 | -1.60 | -17.39 | 30 | 228 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 20.80 | 7.64 K | -1.20 | -5.45 | 1.03 M | 21.38 M |
| VRCI | Verde Science Inc | 1092.00 | -98.00 | -8.24 | 7.48 K | 8.17 M | |
| URBF | Urban Barns Foods Inc | 440.00 | -80.00 | -15.38 | 14 K | 6.16 M | |
| ERHE | ERHC Energy Inc | 31.00 | 575.89 K | -1.00 | -3.13 | 74.89 K | 2.32 M |
| IZNN | IZON Network Inc | 28.05 | -1.70 | -5.71 | 46.65 K | 1.31 M | |
| DOMR | Dominion Resources Black Warrior Trust | 8.1136 | 785 | -0.0897 | -1.09 | 35.51 K | 288.15 K |
| LCU | Lion Copper Corp. Common Shares | 38.34 | 70.29 M | -0.27 | -0.7 | 2.93 K | 112.18 K |
| SGRCF | San Gold Corporation | 3.7637 | -0.0223 | -0.59 | 27 K | 101.61 K | |
| SEII | Sharing Economy International Inc | 8780.00 | 645.17 K | -100.00 | -1.13 | 10 | 87.8 K |
| STTO | SITO Mobile Ltd. | 7.00 | 5.13 K | -0.40 | -5.41 | 4.53 K | 31.71 K |
| USRM | U.S. Stem Cell Inc | 180.00 | 64.15 K | -120.00 | -40 | 125 | 22.5 K |
| PSRU | Valiant Eagle Inc | 19.50 | 125.23 K | -0.50 | -2.5 | 1.15 K | 22.35 K |
| ANDI | Andiamo Corporation | 63.00 | -30.10 | -32.33 | 280 | 17.64 K | |
| AFPW | AlumiFuel Power Corporation | 565.00 | -35.00 | -5.83 | 24 | 13.56 K | |
| CALIQ | China Auto Logistics Inc. | 17.64 | 484 | -0.2208 | -1.24 | 604 | 10.65 K |
| REFG | Medical Cannabis Payment Solutions Inc | 40.00 | 182.51 K | -10.00 | -20 | 228 | 9.12 K |
| BAJFF | Camrova Resources Inc | 14.14 | -0.26 | -1.81 | 525 | 7.42 K | |
| HQGE | HQ Global Education Inc | 5.00 | 828.99 K | -0.60 | -10.71 | 500 | 2.5 K |
| PJET | Priority Aviation Inc | 25.00 | 98.01 K | -5.00 | -16.67 | 70 | 1.75 K |
| USMJ | North American Cannabis Holdings Inc | 200.00 | 235 | -100.00 | -33.33 | 1 | 200 |
| BOMO | Bowmo Inc | 660000.00 | 13.64 K | -180000.00 | -21.43 | 0 | 0 |
| EFIR | EGPI Firecreek Inc | 180000.00 | 476 | -40000.00 | -18.18 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 75.00 | 367.62 K | -2.50 | -3.23 | 394.9 K | 29.62 M |
| SIEN | Sienna Resources Inc. | 10.50 | -0.50 | -4.55 | 854.64 K | 8.97 M | |
| BQE | BQE Water Inc | 67.00 | -2.00 | -2.9 | 73.18 K | 4.9 M | |
| SLG | PetroTal Corp | 25.1069 | -0.1329 | -0.53 | 116.95 K | 2.94 M | |
| CTH | CoTec Holdings Corp. | 400.00 | -20.00 | -4.76 | 776 | 310.4 K | |
| DLTA | Delta Resources Limited | 19.50 | -0.60 | -2.99 | 8.7 K | 169.65 K | |
| CKG | Chesapeake Gold Corp | 7.00 | -0.08 | -1.13 | 21.6 K | 151.2 K | |
| COR | Camino Minerals Corporation | 4.00 | -0.10 | -2.44 | 35.32 K | 141.28 K | |
| GORO | Goldgroup Mining Inc. | 29.60 | -0.40 | -1.33 | 3.52 K | 104.13 K | |
| GOFL | Goldflare Exploration Inc | 4.30 | -0.10 | -2.27 | 20.56 K | 88.41 K | |
| PX | Pelangio Exploration Inc | 4.30 | -0.20 | -4.44 | 19.88 K | 85.48 K | |
| EPO-H | Encanto Potash Corp | 7.25 | -0.25 | -3.33 | 8.22 K | 59.61 K | |
| BSK | Blue Sky Uranium Corp | 24.00 | -2.00 | -7.69 | 1.78 K | 42.74 K | |
| AGX | Silver X Mining Corp | 18.80 | -0.40 | -2.08 | 1.4 K | 26.32 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.20 | -3.60 | -26.09 | 1.81 K | 18.46 K | |
| PE | Pure Energy Minerals Limited | 4.56 | -0.24 | -5 | 2.26 K | 10.3 K | |
| SC-H | Serrano Resources Ltd | 11.25 | -1.00 | -8.16 | 746 | 8.39 K | |
| GCOM | Green Shift Commodities Ltd. | 6.00 | -0.20 | -3.23 | 1.34 K | 8.04 K | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 38 | 7.98 K | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.12 | -3.33 | 1.98 K | 6.9 K | |
| WEC | Winchester Equity Corporation | 6.00 | -0.20 | -3.23 | 1.1 K | 6.6 K | |
| AVCR | Avricore Health Inc | 4.40 | -0.20 | -4.35 | 708 | 3.12 K | |
| CDA | Canuc Resources Corporation | 19.00 | -1.00 | -5 | 152 | 2.89 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -3.50 | -13.33 | 114 | 2.59 K | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -2.40 | -20 | 213 | 2.04 K | |
| TIP-H | Tyner Resources Ltd | 5.00 | -0.40 | -7.41 | 400 | 2 K | |
| HAY | Hayasa Metals Inc. | 21.60 | -5.40 | -20 | 56 | 1.21 K | |
| NL | Northern Lion Gold Corp | 5.12 | -0.64 | -11.11 | 219 | 1.12 K | |
| LOD | Lode Gold Resources Inc. | 14.40 | -1.80 | -11.11 | 72 | 1.04 K | |
| TIG | Triumph Gold Corp | 30.00 | -2.00 | -6.25 | 25 | 750 | |
| VVTM | VVT Med Inc. | 747.6636 | -46.7289 | -5.88 | 1 | 747.66 | |
| MBO | Mobio Technologies Inc | 3.20 | -1.20 | -27.27 | 38 | 121.6 | |
| RTM | RT Minerals Corp | 2400.0095 | -600.0024 | -20 | 0 | 0 |